AML.L Historical Prices | AMLIN Stock

BSE

0.56% NSE

0.70%

Amlin plc (AML.L)

-LSE

431.10 4.90(1.15%) 9:05PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	430.70	431.70	423.90	426.20	491,900	426.20
17 May, 2013	429.70	430.00	426.00	427.80	603,400	427.80
16 May, 2013	444.80	444.80	429.50	431.10	1,030,600	431.10
15 May, 2013	430.00	435.30	426.70	434.00	679,600	434.00
14 May, 2013	429.10	432.10	422.90	429.30	487,700	429.30
13 May, 2013	428.50	429.10	423.20	428.60	557,500	428.60
10 May, 2013	426.50	430.28	423.90	426.30	584,500	426.30
9 May, 2013	422.80	426.70	419.50	425.40	1,063,100	425.40
8 May, 2013	423.10	425.50	420.10	422.20	703,500	422.20
7 May, 2013	430.10	432.80	420.40	422.40	1,111,300	422.40
6 May, 2013	429.30	429.30	429.30	429.30	0	429.30
3 May, 2013	424.70	432.90	423.30	429.30	516,400	429.30
2 May, 2013	426.30	428.40	420.40	425.20	554,000	425.20
1 May, 2013	428.30	429.80	419.80	428.40	501,800	428.40
30 Apr, 2013	428.00	428.60	420.50	424.40	776,400	424.40
29 Apr, 2013	432.00	433.90	423.60	426.30	866,700	426.30
26 Apr, 2013	426.90	431.40	422.30	430.90	512,600	430.90
25 Apr, 2013	425.60	431.20	424.90	427.50	671,600	427.50
24 Apr, 2013	426.20	427.50	422.40	426.00	802,600	426.00
23 Apr, 2013	412.70	427.50	412.00	427.00	638,400	427.00
22 Apr, 2013	414.10	419.30	411.90	413.40	363,600	413.40
19 Apr, 2013	417.10	417.10	408.30	411.90	361,400	411.90
18 Apr, 2013	411.30	421.20	409.90	412.50	617,600	412.50
17 Apr, 2013	408.90	412.10	405.00	411.60	827,300	411.60
16 Apr, 2013	410.00	411.20	403.50	407.40	538,000	407.40
15 Apr, 2013	412.60	415.60	404.40	412.20	691,800	412.20
12 Apr, 2013	412.90	415.60	410.00	413.30	665,300	413.30
11 Apr, 2013	412.60	418.50	411.80	415.70	602,900	415.70
10 Apr, 2013	409.00	418.60	408.50	415.80	839,200	415.80
10-Apr-2013	16.50 Dividend
9 Apr, 2013	414.60	425.63	414.60	424.50	1,080,600	408.00
8 Apr, 2013	418.80	420.86	413.30	416.50	1,886,600	400.31
5 Apr, 2013	430.30	431.20	416.50	417.50	1,718,600	401.27
4 Apr, 2013	431.40	434.00	422.70	424.40	1,282,200	407.90
3 Apr, 2013	426.00	432.30	426.00	431.40	1,632,600	414.63
2 Apr, 2013	424.30	429.10	421.60	428.40	1,071,300	411.75
1 Apr, 2013	423.50	423.50	423.50	423.50	0	407.04
29 Mar, 2013	423.50	423.50	423.50	423.50	0	407.04
28 Mar, 2013	424.40	425.90	422.80	423.50	617,100	407.04
27 Mar, 2013	428.40	428.40	418.50	424.60	621,300	408.10
26 Mar, 2013	425.40	430.10	422.80	425.00	759,700	408.48
25 Mar, 2013	426.70	434.30	423.80	424.80	896,300	408.29
22 Mar, 2013	423.30	430.90	423.00	423.70	560,400	407.23
21 Mar, 2013	427.50	429.20	419.70	424.30	781,700	407.81
20 Mar, 2013	429.70	430.60	423.90	427.40	588,700	410.79
19 Mar, 2013	430.40	432.90	424.60	427.40	816,700	410.79
18 Mar, 2013	425.90	431.00	425.70	429.00	802,500	412.33
15 Mar, 2013	433.00	433.00	425.90	430.40	1,348,300	413.67
14 Mar, 2013	434.10	434.20	427.60	431.30	958,400	414.54
13 Mar, 2013	429.50	434.00	427.50	431.50	841,300	414.73
12 Mar, 2013	430.70	430.70	425.30	430.50	796,200	413.77
11 Mar, 2013	423.50	431.40	421.70	426.30	700,100	409.73
8 Mar, 2013	422.10	427.40	419.30	424.60	709,500	408.10
7 Mar, 2013	422.90	425.00	415.60	420.50	887,500	404.16
6 Mar, 2013	424.10	425.93	418.60	421.50	1,249,400	405.12
5 Mar, 2013	417.60	428.10	413.40	424.30	1,373,900	407.81
4 Mar, 2013	425.10	430.00	419.30	425.50	1,148,800	408.96
1 Mar, 2013	426.00	435.40	424.90	431.20	897,900	414.44
28 Feb, 2013	426.10	429.20	423.30	426.70	588,100	410.11
27 Feb, 2013	425.00	427.50	421.50	425.60	902,600	409.06
26 Feb, 2013	420.30	425.90	417.90	421.50	1,044,800	405.12
25 Feb, 2013	425.10	430.80	424.20	425.90	1,712,300	409.35
22 Feb, 2013	416.70	425.20	416.10	424.80	995,700	408.29
21 Feb, 2013	412.70	416.00	408.90	415.60	749,500	399.45
20 Feb, 2013	417.30	419.30	412.00	414.40	622,000	398.29
19 Feb, 2013	411.80	416.78	411.10	416.70	630,600	400.50
18 Feb, 2013	414.00	417.00	406.70	410.10	494,600	394.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On AML.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Amlin plc (AML.L)