Dark

AMIGF
ADMIRAL GROUP PLC ORD
stock OTC

EOD

May 12, 2025

45.10USD+3.287%(+1.44)4,200

Pre-market

Dec 31, 1969

0.00USD-100.000%(-43.66)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	44.825000	45.100000	44.825000	45.100000	+3.287%	4,200	0.000%
2025-04-29	43.664632	43.664632	43.664632	43.664632	+2.983%	70,050	+3.287%
2025-04-23	42.400000	42.400000	42.400000	42.400000	+8.718%	4,860	+6.368%
2025-04-07	39.000000	39.000000	39.000000	39.000000	+2.228%	2,762	+15.641%
2025-03-06	38.150000	38.150000	38.150000	38.150000	+9.344%	100	+18.218%
2025-02-24	34.890000	34.890000	34.890000	34.890000	+2.296%	197	+29.263%
2025-02-06	33.540000	34.107000	33.540000	34.107000	+4.462%	1,600	+32.231%
2025-01-28	32.650000	32.650000	32.650000	32.650000	+3.372%	272	+38.132%
2024-12-20	31.585000	31.585000	31.585000	31.585000	-6.703%	2,065	+42.789%
2024-12-09	33.854400	33.854400	33.854400	33.854400	+4.975%	342	+33.218%
2024-12-04	32.250000	32.250000	32.250000	32.250000	+4.403%	613	+39.845%
2024-11-25	30.890000	30.890000	30.890000	30.890000	-3.469%	1,262	+46.002%
2024-11-18	32.000000	32.000000	32.000000	32.000000	+2.729%	1,000	+40.938%
2024-11-14	31.150000	31.150000	31.150000	31.150000	-2.656%	3,707	+44.783%
2024-11-06	32.000000	32.000000	32.000000	32.000000	-4.705%	1,000	+40.938%
2024-10-24	33.580000	33.580000	33.580000	33.580000	-5.435%	322	+34.306%
2024-10-09	35.510000	35.510000	35.510000	35.510000	-3.111%	127	+27.006%
2024-10-07	36.650000	36.650000	36.650000	36.650000	-5.905%	235	+23.056%
2024-09-24	38.950000	38.950000	38.950000	38.950000	+1.169%	1,000	+15.789%
2024-08-27	38.500000	38.500000	38.500000	38.500000	+2.941%	300	+17.143%
2024-08-22	37.400000	37.400000	37.400000	37.400000	+0.945%	462	+20.588%
2024-08-21	37.050000	37.050000	37.050000	37.050000	-0.982%	978	+21.727%
2024-08-20	37.417500	37.417500	37.417500	37.417500	+7.522%	217	+20.532%
2024-08-14	34.800000	34.800000	34.800000	34.800000	+0.516%	428	+29.598%
2024-08-13	34.621500	34.621500	34.621500	34.621500	+2.704%	262	+30.266%
2024-08-09	33.710000	33.710000	33.710000	33.710000	+2.931%	301	+33.788%
2024-08-08	32.750000	32.750000	32.750000	32.750000	+2.025%	155	+37.710%
2024-08-06	32.100000	32.100000	32.100000	32.100000	-4.818%	182	+40.498%
2024-07-10	33.725000	33.725000	33.725000	33.725000	-2.270%	404	+33.729%
2024-06-10	34.508300	34.508300	34.508300	34.508300	+1.257%	170	+30.693%
2024-05-28	34.080000	34.080000	34.080000	34.080000	-1.360%	214	+32.336%
2024-05-08	34.550000	34.550000	34.550000	34.550000	+2.310%	100	+30.535%
2024-04-24	33.770000	33.770000	33.770000	33.770000	-0.910%	219	+33.550%
2024-03-15	34.080000	34.080000	34.080000	34.080000	-0.728%	1,886	+32.336%
2024-03-11	34.330000	34.330000	34.330000	34.330000	+6.430%	100	+31.372%
2024-02-20	32.256000	32.256000	32.256000	32.256000	+3.827%	325	+39.819%
2023-11-13	31.067200	31.067200	31.067200	31.067200	+3.213%	1,620	+45.169%
2023-11-08	30.100000	30.100000	30.100000	30.100000	+1.142%	696	+49.834%
2023-10-26	29.760000	29.760000	29.760000	29.760000	+2.044%	426	+51.546%
2023-10-20	29.164000	29.164000	29.164000	29.164000	-1.423%	200	+54.643%
2023-10-10	29.585000	29.585000	29.585000	29.585000	+1.492%	2,038	+52.442%
2023-10-09	29.150000	29.150000	29.150000	29.150000	+2.281%	190	+54.717%
2023-10-05	28.500000	28.500000	28.500000	28.500000	-1.951%	2,600	+58.246%
2023-09-19	29.067000	29.067000	29.067000	29.067000	-2.933%	387	+55.159%
2023-08-23	29.945200	29.945200	29.945200	29.945200	+8.971%	1,177	+50.608%
2023-08-15	27.480000	27.480000	27.480000	27.480000	-1.857%	4,369	+64.119%
2023-07-21	28.000000	28.000000	28.000000	28.000000	+1.266%	240	+61.071%
2023-07-12	27.650000	27.650000	27.650000	27.650000	+7.797%	150	+63.110%
2023-06-30	25.650000	25.650000	25.650000	25.650000	-5.000%	1,078	+75.828%
2023-06-26	27.000000	27.000000	27.000000	27.000000	-8.475%	300	+67.037%
2023-06-05	29.500000	29.500000	29.500000	29.500000	+2.411%	3,711	+52.881%
2023-06-01	28.805400	28.805400	28.805400	28.805400	+1.872%	450	+56.568%
2023-05-25	28.276000	28.276000	28.276000	28.276000	+0.986%	619	+59.499%
2023-05-22	28.000000	28.000000	28.000000	28.000000	+12.591%	600	+61.071%
2023-03-24	24.868800	24.868800	24.868800	24.868800	+10.185%	108	+81.352%
2023-03-17	22.570000	22.570000	22.570000	22.570000	-4.161%	150	+99.823%
2023-03-13	22.437500	23.550000	22.437500	23.550000	-0.215%	200	+91.507%
2023-03-08	24.000000	24.000000	23.600732	23.600732	-7.779%	11,418	+91.096%
2022-12-28	25.591424	25.591424	25.591424	25.591424	+5.271%	10,918	+76.231%
2022-12-19	24.310000	24.310000	24.310000	24.310000	+0.388%	200	+85.520%
2022-11-28	24.216000	24.216000	24.216000	24.216000	+7.517%	147	+86.241%
2022-10-26	22.523000	22.523000	22.523000	22.523000	-1.967%	642	+100.240%
2022-10-25	22.975000	22.975000	22.975000	22.975000	+12.623%	102	+96.300%
2022-10-13	20.400000	20.400000	20.400000	20.400000	-2.625%	6,718	+121.078%
2022-10-12	20.950000	20.950000	20.950000	20.950000	-3.899%	7,240	+115.274%
2022-10-03	21.800000	21.800000	21.800000	21.800000	+1.395%	450	+106.881%
2022-09-29	21.000000	21.500000	21.000000	21.500000	+2.625%	1,236	+109.767%
2022-09-28	20.950000	20.950000	20.950000	20.950000	-3.233%	1,205	+115.274%
2022-09-27	21.650000	21.650000	21.650000	21.650000	-13.951%	500	+108.314%
2022-09-09	25.160000	25.160000	25.160000	25.160000	+3.753%	302	+79.253%
2022-09-06	24.250000	24.250000	24.250000	24.250000	-4.528%	100	+85.979%
2022-08-26	25.400000	25.400000	25.400000	25.400000	-2.119%	696	+77.559%
2022-08-23	25.987500	25.987500	25.950000	25.950000	+11.373%	1,122	+73.796%
2022-08-09	23.300000	23.300000	23.300000	23.300000	+7.621%	1,535	+93.562%
2022-07-27	21.000000	21.650000	21.000000	21.650000	+5.765%	314	+108.314%
2022-07-20	20.470000	20.470000	20.470000	20.470000	-0.893%	300	+120.322%
2022-07-18	20.654500	20.654500	20.654500	20.654500	-9.410%	251	+118.354%
2022-07-14	22.800000	22.800000	22.800000	22.800000	-12.811%	100	+97.807%
2022-07-05	26.150000	26.150000	26.150000	26.150000	+0.965%	300	+72.467%
2022-07-01	25.900000	25.900000	25.900000	25.900000	-1.745%	1,547	+74.131%
2022-06-29	26.360000	26.360000	26.360000	26.360000	-1.088%	1,028	+71.093%
2022-06-28	26.650000	26.650000	26.650000	26.650000	-6.655%	310	+69.231%
2022-06-27	28.550000	28.550000	28.550000	28.550000	-0.488%	570	+57.968%
2022-06-07	28.690000	28.690000	28.690000	28.690000	+1.945%	410	+57.198%
2022-06-02	28.210000	28.220000	28.142500	28.142500	-0.952%	1,792	+60.256%
2022-06-01	28.413000	28.413000	28.413000	28.413000	+4.268%	141	+58.730%
2022-05-13	27.350000	27.350000	27.250000	27.250000	-5.151%	357	+65.505%
2022-05-09	28.730000	28.730000	28.730000	28.730000	-3.103%	100	+56.979%
2022-05-06	29.650000	29.650000	29.650000	29.650000	-3.983%	100	+52.108%
2022-05-03	30.880000	30.880000	30.880000	30.880000	-4.301%	156	+46.049%
2022-04-25	32.268000	32.268000	32.268000	32.268000	-3.070%	864	+39.767%
2022-04-12	33.290000	33.290000	33.290000	33.290000	-2.065%	209	+35.476%
2022-04-11	33.992000	33.992000	33.992000	33.992000	+2.975%	645	+32.678%
2022-03-18	33.010000	33.010000	33.010000	33.010000	+2.167%	112	+36.625%
2022-03-11	32.310000	32.310000	32.310000	32.310000	-3.839%	4,816	+39.585%
2022-03-10	32.500000	33.600000	32.500000	33.600000	+2.470%	3,200	+34.226%
2022-03-09	32.790000	32.790000	32.790000	32.790000	+2.405%	2,283	+37.542%
2022-03-08	31.850000	32.020000	31.200000	32.020000	+1.651%	2,250	+40.849%
2022-03-07	33.000000	33.000000	31.500000	31.500000	-8.270%	350	+43.175%
2022-03-04	34.290000	34.340000	34.290000	34.340000	+2.245%	2,815	+31.334%
2022-03-03	34.800000	34.800000	33.586000	33.586000	-13.772%	644	+34.282%
2022-02-25	38.950000	38.950000	38.950000	38.950000	-9.102%	543	+15.789%
2022-02-02	42.850000	42.850000	42.850000	42.850000	+0.105%	178	+5.251%
2022-01-27	42.805000	42.805000	42.805000	42.805000	+3.020%	337	+5.362%
2022-01-06	41.550000	41.550000	41.550000	41.550000	0.000%	100	+8.544%
2022-01-05	41.550000	41.550000	41.550000	41.550000	0.000%	100	+8.544%

.dark-mode .J6q5Xz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6q5Xz{ color: #333333; background-color: white; border: 2px solid #333333; }AMIGFADMIRAL GROUP PLC ORDstock OTC

AMIGF
ADMIRAL GROUP PLC ORD
stock OTC