Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.15	24.49	24.15	24.49	700	+0.84(+3.55%)
May 29, 2014	23.65	23.65	23.65	23.65	1,190	-0.15(-0.63%)
May 28, 2014	23.74	23.80	23.63	23.80	5,470	+0.20(+0.85%)
May 27, 2014	23.62	23.63	23.50	23.60	3,463	+0.10(+0.43%)
May 23, 2014		23.50	23.50	23.50	0	-0.11(-0.47%)
May 22, 2014	23.66	23.66	23.61	23.61	32,750	-0.04(-0.17%)
May 21, 2014	23.65	23.65	23.65	23.65	10,225	+0.04(+0.17%)
May 19, 2014	23.61	23.61	23.61	23.61	0	-0.08(-0.34%)
May 16, 2014	23.66	23.69	23.65	23.69	9,475	-0.11(-0.46%)
May 15, 2014	23.80	23.80	23.80	23.80	300	-0.41(-1.69%)
May 14, 2014	24.27	24.27	24.21	24.21	2,339	+0.00(+0.00%)
May 13, 2014	24.21	24.21	24.21	24.21	200	+0.01(+0.04%)
May 09, 2014		24.20	24.20	24.20	0	-0.10(-0.41%)
May 08, 2014	24.35	24.35	24.09	24.30	600	+0.85(+3.62%)
May 06, 2014	23.45	23.45	23.45	23.45	0	+0.10(+0.43%)
May 05, 2014	23.70	23.70	23.35	23.35	1,330	-0.05(-0.21%)
Apr 30, 2014	23.40	23.40	23.40	23.40	3,183	-0.75(-3.11%)
Apr 28, 2014		24.15	24.15	24.15	0	+0.00(+0.00%)
Apr 25, 2014	24.11	24.15	24.11	24.15	1,000	+0.14(+0.58%)
Apr 24, 2014	24.01	24.01	24.01	24.01	290	+0.85(+3.67%)
Apr 22, 2014		23.16	23.16	23.16	0	+0.25(+1.09%)
Apr 21, 2014	22.91	22.91	22.91	22.91	2,170	+0.00(+0.00%)
Apr 17, 2014		22.91	22.91	22.91	0	+0.12(+0.52%)
Apr 16, 2014	22.65	22.79	22.65	22.79	1,800	+0.14(+0.62%)
Apr 15, 2014	22.79	22.79	22.50	22.65	3,010	+0.20(+0.89%)
Apr 14, 2014	22.75	22.80	22.45	22.45	4,318	-0.55(-2.39%)
Apr 11, 2014	22.86	23.00	22.86	23.00	0	-0.47(-2.00%)
Apr 10, 2014	23.45	23.50	23.40	23.47	2,242	-0.01(-0.05%)
Apr 09, 2014	23.38	23.60	23.38	23.48	1,045	+0.13(+0.56%)
Apr 08, 2014	23.30	23.35	23.02	23.35	1,457	-0.09(-0.38%)
Apr 07, 2014	23.51	23.52	23.44	23.44	4,126	-0.22(-0.94%)
Apr 04, 2014	23.67	23.67	23.66	23.66	0	-0.06(-0.25%)
Apr 03, 2014	23.81	23.81	23.72	23.72	1,270	-0.13(-0.54%)
Apr 02, 2014	23.91	23.92	23.85	23.85	3,375	-0.19(-0.79%)
Apr 01, 2014	24.07	24.07	24.04	24.04	2,150	-0.01(-0.04%)
Mar 31, 2014	24.03	24.05	23.99	24.05	1,315	+0.10(+0.42%)
Mar 28, 2014	24.05	24.07	23.90	23.95	0	-0.45(-1.84%)
Mar 27, 2014	24.21	24.40	24.10	24.40	1,870	-0.18(-0.73%)
Mar 26, 2014	24.43	24.59	24.43	24.58	5,210	+0.28(+1.15%)
Mar 24, 2014		24.30	24.30	24.30	0	+0.20(+0.83%)
Mar 20, 2014	24.10	24.10	24.10	24.10	0	-0.90(-3.60%)
Mar 19, 2014	25.00	25.00	25.00	25.00	100	-0.07(-0.28%)
Mar 18, 2014	25.07	25.07	25.07	25.07	200	+0.13(+0.52%)
Mar 14, 2014		24.94	24.94	24.94	0	-0.16(-0.64%)
Mar 13, 2014	25.20	25.20	25.10	25.10	1,400	-0.08(-0.32%)
Mar 10, 2014		25.18	25.18	25.18	0	-0.07(-0.28%)
Mar 07, 2014	25.60	25.70	25.18	25.25	0	-0.49(-1.90%)
Mar 06, 2014	25.72	25.74	25.72	25.74	430	-0.16(-0.62%)
Mar 05, 2014	25.84	25.90	25.55	25.90	1,600	+2.18(+9.19%)
Mar 04, 2014	23.74	23.74	23.72	23.72	500	-0.14(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.