Armadale Capital (ACP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Armadale Capital

Date Open High Low Close* Volume
04/05/2017 1.73p 1.73p 1.60p 1.73p 406502
03/05/2017 1.60p 1.75p 1.60p 1.73p 1572376
02/05/2017 1.70p 1.70p 1.55p 1.60p 549814
28/04/2017 1.65p 1.65p 1.57p 1.65p 137572
27/04/2017 1.60p 1.65p 1.57p 1.65p 89870
26/04/2017 1.53p 1.63p 1.52p 1.60p 2647070
25/04/2017 1.60p 1.60p 1.52p 1.53p 1270403
24/04/2017 1.60p 1.63p 1.56p 1.60p 641717
21/04/2017 1.55p 1.75p 1.52p 1.60p 7167887
20/04/2017 1.60p 1.64p 1.52p 1.55p 149824
19/04/2017 1.60p 1.60p 1.50p 1.60p 68267
18/04/2017 1.60p 1.65p 1.52p 1.60p 2946798
13/04/2017 1.60p 1.64p 1.55p 1.60p 933456
12/04/2017 1.60p 1.60p 1.50p 1.60p 158526
11/04/2017 1.50p 1.55p 1.45p 1.55p 490255
10/04/2017 1.50p 1.55p 1.40p 1.50p 5555372
07/04/2017 1.45p 1.54p 1.42p 1.50p 3353524
06/04/2017 1.45p 1.50p 1.42p 1.45p 1978544
05/04/2017 1.55p 1.55p 1.40p 1.55p 544426
04/04/2017 1.55p 1.59p 1.49p 1.55p 884059
03/04/2017 1.55p 1.59p 1.53p 1.55p 606071
31/03/2017 1.55p 1.55p 1.51p 1.55p 1059826
30/03/2017 1.55p 1.65p 1.53p 1.55p 515028
29/03/2017 1.58p 1.68p 1.55p 1.60p 2603857
28/03/2017 1.58p 1.60p 1.55p 1.58p 1177333
27/03/2017 1.65p 1.65p 1.55p 1.58p 758512
24/03/2017 1.65p 1.67p 1.60p 1.65p 226941
23/03/2017 1.63p 1.70p 1.60p 1.65p 2785097
22/03/2017 1.63p 1.65p 1.62p 1.63p 51803
21/03/2017 1.70p 1.80p 1.62p 1.63p 1984004
20/03/2017 1.70p 1.76p 1.66p 1.70p 380726
17/03/2017 1.65p 1.74p 1.64p 1.70p 1079038
16/03/2017 1.65p 1.70p 1.62p 1.65p 1062640
15/03/2017 1.65p 1.70p 1.60p 1.65p 770148
14/03/2017 1.68p 1.68p 1.60p 1.65p 157461
13/03/2017 1.68p 1.70p 1.59p 1.68p 2959935
10/03/2017 1.70p 1.90p 1.68p 1.68p 232353
09/03/2017 1.70p 1.75p 1.68p 1.70p 1504210
08/03/2017 1.68p 1.75p 1.65p 1.70p 438627
07/03/2017 1.65p 1.80p 1.60p 1.68p 5227503
06/03/2017 1.68p 1.68p 1.60p 1.65p 2205979
03/03/2017 1.70p 1.74p 1.56p 1.63p 6801726
02/03/2017 1.93p 1.94p 1.78p 1.78p 1489281
01/03/2017 2.05p 2.10p 1.86p 1.93p 3491088
28/02/2017 2.33p 2.35p 2.00p 2.05p 6786961
27/02/2017 2.48p 2.68p 2.27p 2.33p 4984445
24/02/2017 2.58p 2.62p 2.40p 2.55p 4277243
23/02/2017 2.33p 2.68p 2.30p 2.58p 4133604
22/02/2017 2.43p 2.50p 2.26p 2.33p 2561429
21/02/2017 2.55p 2.55p 2.35p 2.43p 2066323
20/02/2017 2.63p 2.66p 2.52p 2.55p 1151342
17/02/2017 2.75p 2.75p 2.59p 2.63p 1144946
16/02/2017 2.88p 2.88p 2.63p 2.75p 75376
15/02/2017 2.88p 2.88p 2.75p 2.88p 486517
14/02/2017 2.88p 2.88p 2.75p 2.88p 230957
13/02/2017 2.63p 2.90p 2.51p 2.88p 1879187
10/02/2017 2.63p 2.75p 2.63p 2.63p 686354
09/02/2017 2.88p 2.88p 2.63p 2.63p 290309
08/02/2017 2.88p 2.90p 2.65p 2.88p 1136975
07/02/2017 2.88p 2.95p 2.85p 2.88p 109523
06/02/2017 2.88p 3.13p 2.83p 2.88p 441234
03/02/2017 2.88p 3.15p 2.83p 2.88p 974661
02/02/2017 3.00p 3.39p 2.88p 2.88p 6181444
01/02/2017 3.00p 3.02p 2.86p 3.00p 390657
31/01/2017 3.00p 3.07p 2.91p 3.00p 409441
30/01/2017 3.00p 3.03p 3.00p 3.00p 1494287
27/01/2017 3.00p 3.24p 2.88p 3.00p 1403136
26/01/2017 3.00p 3.03p 2.88p 3.00p 143343
25/01/2017 3.00p 3.08p 2.88p 3.00p 288973
24/01/2017 3.00p 3.03p 2.88p 3.00p 733444
23/01/2017 3.00p 3.04p 3.00p 3.00p 1005137
20/01/2017 3.00p 3.24p 3.00p 3.00p 760603
19/01/2017 3.00p 3.24p 3.00p 3.00p 419098
18/01/2017 2.88p 3.25p 2.65p 3.00p 17860852
17/01/2017 3.00p 3.20p 2.91p 3.00p 211526
16/01/2017 3.00p 3.15p 2.86p 3.00p 166665
13/01/2017 3.00p 3.18p 2.85p 3.00p 647555
12/01/2017 3.00p 3.18p 2.85p 3.00p 321340
11/01/2017 2.88p 3.00p 2.83p 3.00p 547209
10/01/2017 2.88p 3.13p 2.83p 2.88p 31902
09/01/2017 3.25p 3.25p 2.75p 2.88p 863833
06/01/2017 2.95p 3.25p 2.91p 3.25p 436386
05/01/2017 3.25p 3.28p 2.87p 2.95p 1206449
04/01/2017 3.20p 3.25p 3.00p 3.25p 885130
03/01/2017 2.88p 3.20p 2.80p 3.20p 711269
30/12/2016 2.88p 3.00p 2.80p 2.88p 36348
29/12/2016 2.88p 3.00p 2.78p 2.88p 149445
28/12/2016 2.90p 3.00p 2.75p 2.88p 1222831
23/12/2016 2.90p 2.90p 2.82p 2.90p 142040
22/12/2016 2.93p 3.13p 2.80p 2.90p 62599
21/12/2016 2.93p 2.93p 2.85p 2.93p 410843
20/12/2016 2.93p 2.93p 2.85p 2.93p 129342
19/12/2016 3.13p 3.13p 2.60p 2.93p 2471585
16/12/2016 3.13p 3.15p 3.00p 3.13p 444730
15/12/2016 3.13p 3.17p 3.09p 3.13p 45000
14/12/2016 3.13p 3.18p 3.09p 3.13p 293374
13/12/2016 3.10p 3.18p 3.08p 3.13p 624343
12/12/2016 3.13p 3.25p 3.05p 3.10p 1121701
09/12/2016 3.38p 3.38p 3.10p 3.13p 3949784
08/12/2016 3.75p 4.00p 3.25p 3.38p 7511014
07/12/2016 3.40p 3.48p 3.34p 3.40p 633734
06/12/2016 3.75p 3.75p 3.25p 3.40p 1313723
05/12/2016 3.88p 4.13p 3.38p 3.75p 3291984
02/12/2016 3.38p 3.74p 3.38p 3.63p 647258
01/12/2016 3.50p 3.60p 3.33p 3.38p 697150
30/11/2016 3.53p 3.60p 3.21p 3.50p 865434
29/11/2016 3.75p 3.75p 3.39p 3.53p 597107
28/11/2016 3.75p 3.75p 3.51p 3.75p 550165
25/11/2016 3.75p 3.75p 3.59p 3.75p 929933
24/11/2016 4.00p 4.00p 3.55p 3.75p 1222919
23/11/2016 4.00p 4.10p 3.88p 3.88p 1261895
22/11/2016 4.25p 4.55p 3.90p 4.00p 10045259
21/11/2016 4.00p 4.15p 3.95p 4.00p 407886
18/11/2016 4.00p 4.17p 3.91p 4.00p 1362712
17/11/2016 4.00p 4.17p 3.88p 4.00p 1381437
16/11/2016 3.88p 4.42p 3.88p 4.13p 3651725
15/11/2016 4.00p 4.17p 3.88p 3.88p 1147611
14/11/2016 4.00p 4.20p 3.90p 4.00p 1155455
11/11/2016 4.00p 4.13p 3.84p 4.00p 614486
10/11/2016 3.75p 4.10p 3.75p 4.00p 1710665
09/11/2016 3.75p 4.00p 3.57p 3.75p 943787
08/11/2016 3.63p 4.18p 3.50p 3.75p 4006148
07/11/2016 3.50p 3.68p 3.40p 3.50p 292892
04/11/2016 3.75p 3.75p 3.33p 3.50p 1117026
03/11/2016 3.75p 3.96p 3.55p 3.75p 185288
02/11/2016 3.75p 3.95p 3.58p 3.75p 3124600
01/11/2016 4.00p 4.00p 3.69p 3.75p 1659886
31/10/2016 3.88p 4.31p 3.85p 4.00p 2138347
28/10/2016 4.25p 4.25p 3.75p 3.88p 4705759
27/10/2016 3.88p 4.73p 3.65p 4.25p 6758279
26/10/2016 3.50p 4.20p 3.25p 3.88p 10270408
25/10/2016 3.13p 3.17p 3.03p 3.13p 31034
24/10/2016 3.13p 3.23p 3.00p 3.13p 477747
21/10/2016 3.00p 3.25p 3.00p 3.13p 1081402
20/10/2016 3.25p 3.25p 2.78p 3.00p 911289
19/10/2016 3.13p 3.30p 3.03p 3.25p 1407408
18/10/2016 3.50p 3.60p 3.12p 3.13p 1993106
17/10/2016 3.13p 3.20p 2.95p 3.13p 223633
14/10/2016 3.13p 3.35p 2.88p 3.13p 680613
13/10/2016 2.88p 3.35p 2.88p 3.13p 939964
12/10/2016 3.13p 3.13p 2.80p 2.88p 3062362
11/10/2016 3.25p 3.25p 3.00p 3.13p 1970530
10/10/2016 3.63p 4.00p 3.00p 3.25p 3172557
07/10/2016 3.13p 4.44p 3.08p 3.75p 14627980
06/10/2016 2.75p 3.20p 2.59p 3.00p 2200848
05/10/2016 2.63p 2.90p 2.59p 2.75p 491073
04/10/2016 2.75p 2.90p 2.52p 2.63p 366231
03/10/2016 2.50p 2.94p 2.50p 2.75p 249204
30/09/2016 2.50p 2.69p 2.25p 2.50p 483946
29/09/2016 2.63p 2.74p 2.25p 2.50p 420670
28/09/2016 2.13p 3.17p 2.13p 2.75p 7270892
27/09/2016 1.88p 2.04p 1.80p 1.88p 272473
26/09/2016 1.88p 1.99p 1.79p 1.88p 905914
23/09/2016 2.00p 2.15p 1.81p 1.88p 962962
22/09/2016 2.38p 2.38p 1.89p 2.00p 1074125
21/09/2016 2.38p 2.42p 2.28p 2.38p 51159
20/09/2016 2.38p 2.42p 2.25p 2.38p 1204686
19/09/2016 2.38p 2.42p 2.25p 2.38p 75332
16/09/2016 2.38p 2.45p 2.29p 2.38p 108939
15/09/2016 2.38p 2.38p 2.29p 2.38p 65971
14/09/2016 2.38p 2.49p 2.28p 2.38p 45146
13/09/2016 2.63p 2.63p 2.29p 2.38p 397471
12/09/2016 2.63p 2.73p 2.38p 2.63p 130292
09/09/2016 2.75p 2.78p 2.53p 2.63p 70109
08/09/2016 2.75p 2.78p 2.59p 2.75p 211529
07/09/2016 2.25p 2.84p 2.25p 2.75p 943459
06/09/2016 2.25p 2.33p 2.25p 2.25p 3370
05/09/2016 2.25p 2.49p 2.25p 2.25p 154248
02/09/2016 2.25p 2.49p 2.25p 2.25p 194737
01/09/2016 2.25p 2.48p 2.25p 2.25p 94000
31/08/2016 2.25p 2.48p 2.22p 2.25p 300861
30/08/2016 2.25p 2.50p 2.16p 2.25p 590367
26/08/2016 2.25p 2.25p 2.14p 2.25p 97640
25/08/2016 2.25p 2.39p 2.14p 2.25p 330427
24/08/2016 2.25p 2.37p 2.14p 2.25p 138460
23/08/2016 2.25p 2.38p 2.14p 2.25p 61077
22/08/2016 2.25p 2.39p 2.14p 2.25p 57602
19/08/2016 2.25p 2.30p 2.12p 2.25p 127636
18/08/2016 2.25p 2.25p 2.12p 2.25p 92662
17/08/2016 2.38p 2.38p 2.12p 2.25p 125560
16/08/2016 2.38p 2.46p 2.25p 2.38p 1146589
15/08/2016 2.13p 2.20p 2.09p 2.13p 286662
12/08/2016 2.13p 2.24p 2.13p 2.13p 472395
11/08/2016 2.13p 2.24p 2.00p 2.13p 630923
10/08/2016 2.13p 2.25p 2.13p 2.13p 391684
09/08/2016 2.25p 2.25p 2.10p 2.13p 195528
08/08/2016 2.25p 2.40p 2.10p 2.25p 166557
05/08/2016 2.38p 2.38p 2.25p 2.25p 130313
04/08/2016 2.25p 2.50p 2.20p 2.38p 819822
03/08/2016 2.30p 2.33p 2.19p 2.25p 842571
02/08/2016 2.38p 2.38p 2.25p 2.30p 356902
01/08/2016 2.38p 2.50p 2.08p 2.38p 893246
29/07/2016 2.38p 2.47p 2.36p 2.38p 682374
28/07/2016 2.25p 2.50p 2.25p 2.38p 571522
27/07/2016 2.25p 2.50p 2.21p 2.25p 162412
26/07/2016 2.25p 2.50p 2.21p 2.25p 250111
25/07/2016 2.20p 2.50p 2.16p 2.25p 980944
22/07/2016 2.25p 2.25p 2.09p 2.13p 1012439
21/07/2016 2.25p 2.25p 2.13p 2.25p 1012
20/07/2016 2.25p 2.25p 2.13p 2.25p 21810

*Close Price adjusted for both dividends and splits