Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/07/2016 2.13p 2.42p 2.13p 2.25p 914270
18/07/2016 2.13p 2.23p 2.12p 2.13p 120196
15/07/2016 2.13p 2.20p 2.10p 2.13p 463067
14/07/2016 2.13p 2.13p 2.10p 2.13p 150472
13/07/2016 2.13p 2.18p 2.08p 2.13p 567403
12/07/2016 2.13p 2.20p 2.07p 2.13p 248887
11/07/2016 2.13p 2.20p 2.05p 2.13p 799200
08/07/2016 2.13p 2.25p 2.03p 2.13p 333992
07/07/2016 2.13p 2.25p 2.03p 2.13p 539553
06/07/2016 2.13p 2.17p 2.00p 2.13p 511271
05/07/2016 2.13p 2.18p 2.07p 2.13p 210520
04/07/2016 2.13p 2.23p 2.00p 2.13p 1175485
01/07/2016 2.13p 2.25p 2.03p 2.13p 1744324
30/06/2016 1.63p 2.25p 1.63p 2.13p 2437304
29/06/2016 1.63p 1.69p 1.61p 1.63p 1037577
28/06/2016 1.88p 1.88p 1.58p 1.63p 1060003
27/06/2016 1.88p 1.88p 1.76p 1.88p 383417
24/06/2016 1.63p 1.94p 1.63p 1.88p 115048
23/06/2016 1.88p 1.94p 1.76p 1.88p 296043
22/06/2016 1.88p 1.88p 1.77p 1.88p 153333
21/06/2016 1.88p 1.90p 1.75p 1.88p 467042
20/06/2016 1.88p 2.16p 1.75p 1.88p 2352283
17/06/2016 1.88p 2.00p 1.75p 1.88p 597102
16/06/2016 1.88p 2.00p 1.83p 1.88p 839256
15/06/2016 2.13p 2.13p 1.85p 1.88p 1157599
14/06/2016 2.13p 2.45p 2.03p 2.13p 890914
13/06/2016 2.50p 2.50p 2.03p 2.13p 2174514
10/06/2016 2.38p 2.60p 2.33p 2.50p 841662
09/06/2016 2.50p 3.00p 2.37p 2.38p 5479921
08/06/2016 1.95p 2.70p 1.95p 2.50p 5556519
07/06/2016 1.63p 2.20p 1.63p 1.95p 4833537
06/06/2016 1.38p 1.85p 1.30p 1.63p 4312509
03/06/2016 1.38p 1.38p 1.27p 1.38p 583249
02/06/2016 1.63p 1.63p 1.19p 1.38p 1964015
01/06/2016 1.38p 1.65p 1.38p 1.63p 1028393
31/05/2016 1.38p 1.49p 1.38p 1.38p 622727
27/05/2016 1.50p 1.52p 1.38p 1.38p 520085
26/05/2016 1.50p 1.55p 1.40p 1.50p 166788
25/05/2016 1.38p 1.58p 1.38p 1.50p 778625
24/05/2016 1.38p 1.63p 1.33p 1.38p 1878983
23/05/2016 2.13p 2.13p 1.38p 1.38p 10178222
20/05/2016 2.13p 2.18p 1.83p 2.13p 8295361
19/05/2016 2.50p 2.61p 2.38p 2.50p 335731
18/05/2016 2.50p 2.62p 2.38p 2.50p 723987
17/05/2016 2.50p 2.60p 2.34p 2.50p 359310
16/05/2016 2.50p 2.63p 2.33p 2.50p 443711
13/05/2016 2.50p 2.53p 2.33p 2.50p 92130
12/05/2016 2.50p 2.50p 2.50p 2.50p 0
11/05/2016 2.50p 2.55p 2.33p 2.50p 442113
10/05/2016 2.38p 2.68p 2.33p 2.50p 757030
09/05/2016 2.38p 2.68p 2.28p 2.38p 1138702
06/05/2016 2.25p 2.45p 2.15p 2.38p 1495242
05/05/2016 2.38p 2.45p 2.06p 2.25p 2850973
04/05/2016 2.50p 2.50p 2.30p 2.38p 1088944
03/05/2016 2.75p 2.92p 2.35p 2.50p 4592378
29/04/2016 2.75p 2.84p 2.61p 2.75p 667471
28/04/2016 2.75p 2.84p 2.70p 2.75p 68461
27/04/2016 2.75p 2.85p 2.68p 2.75p 617452
26/04/2016 2.63p 2.95p 2.62p 2.75p 1234270
25/04/2016 2.63p 2.88p 2.60p 2.63p 725184
22/04/2016 2.63p 2.70p 2.61p 2.63p 274084
21/04/2016 2.75p 2.75p 2.60p 2.63p 431912
20/04/2016 2.75p 2.85p 2.62p 2.75p 696366
19/04/2016 2.75p 2.88p 2.64p 2.75p 809580
18/04/2016 2.75p 2.75p 2.63p 2.75p 1072059
15/04/2016 2.75p 2.87p 2.70p 2.75p 45638
14/04/2016 2.63p 2.75p 2.63p 2.63p 283124
13/04/2016 2.63p 2.73p 2.63p 2.63p 607246
12/04/2016 2.63p 2.73p 2.63p 2.63p 537049
11/04/2016 2.75p 2.75p 2.63p 2.63p 402845
08/04/2016 2.88p 2.88p 2.65p 2.75p 1644658
07/04/2016 2.88p 2.94p 2.63p 2.88p 2307124
06/04/2016 2.63p 2.98p 2.50p 2.88p 4399060
05/04/2016 3.00p 3.00p 2.55p 2.63p 1647459
04/04/2016 3.00p 3.13p 2.75p 3.00p 86480
01/04/2016 2.75p 3.13p 2.65p 3.00p 1382934
31/03/2016 2.75p 2.85p 2.50p 2.75p 3285070
30/03/2016 2.88p 2.88p 2.75p 2.75p 362666
29/03/2016 2.88p 2.93p 2.76p 2.88p 747163
24/03/2016 2.75p 2.97p 2.66p 2.88p 2701507
23/03/2016 2.88p 2.88p 2.65p 2.75p 1006019
22/03/2016 2.88p 2.88p 2.81p 2.88p 174422
21/03/2016 2.75p 3.13p 2.70p 2.88p 1735757
18/03/2016 2.75p 2.85p 2.68p 2.75p 2260695
17/03/2016 2.88p 2.93p 2.53p 2.75p 2081238
16/03/2016 2.88p 2.93p 2.75p 2.88p 3176389
15/03/2016 2.88p 2.94p 2.76p 2.88p 1472582
14/03/2016 2.88p 3.00p 2.78p 2.88p 1968329
11/03/2016 2.88p 3.00p 2.65p 2.88p 3059014
10/03/2016 2.88p 3.00p 2.74p 2.88p 2307470
09/03/2016 3.13p 3.20p 2.66p 2.88p 9557399
08/03/2016 3.75p 3.87p 3.29p 3.50p 1687305
07/03/2016 3.25p 3.83p 3.09p 3.75p 3161200
04/03/2016 3.25p 3.37p 3.14p 3.25p 880100
03/03/2016 3.25p 3.38p 3.10p 3.25p 2006880
02/03/2016 3.38p 3.38p 3.15p 3.25p 824767
01/03/2016 3.38p 3.50p 3.11p 3.38p 1607246
29/02/2016 3.50p 3.67p 3.31p 3.38p 1585367
26/02/2016 3.50p 3.59p 3.25p 3.50p 2460845
25/02/2016 3.50p 3.63p 3.43p 3.50p 573848
24/02/2016 3.63p 3.70p 3.35p 3.50p 2483659
23/02/2016 3.75p 3.90p 3.30p 3.63p 1828138
22/02/2016 3.25p 3.85p 3.00p 3.63p 6153435
19/02/2016 3.13p 3.68p 3.10p 3.25p 2916561
18/02/2016 3.00p 3.24p 2.93p 3.13p 2359601
17/02/2016 3.00p 3.13p 2.91p 3.00p 792319
16/02/2016 3.00p 3.10p 2.86p 3.00p 817359
15/02/2016 3.00p 3.25p 2.75p 3.00p 5317319
12/02/2016 3.00p 3.18p 2.90p 3.00p 914171
11/02/2016 3.13p 3.28p 2.85p 3.00p 2142976
10/02/2016 3.25p 3.25p 2.88p 3.13p 701246
09/02/2016 3.38p 3.43p 3.15p 3.25p 1352431
08/02/2016 3.75p 4.20p 3.13p 3.38p 8666039
05/02/2016 3.25p 3.90p 3.18p 3.63p 7469853
04/02/2016 2.75p 3.50p 2.67p 3.25p 3425923
03/02/2016 2.88p 2.88p 2.63p 2.75p 640100
02/02/2016 2.88p 2.89p 2.75p 2.88p 1207525
01/02/2016 2.75p 2.93p 2.68p 2.88p 598673
29/01/2016 3.00p 3.00p 2.66p 2.75p 1116463
28/01/2016 3.00p 3.10p 2.75p 3.00p 1274334
27/01/2016 2.88p 3.00p 2.75p 3.00p 1107725
26/01/2016 2.63p 3.13p 2.63p 2.88p 978873
25/01/2016 3.00p 3.13p 2.75p 3.00p 1193124
22/01/2016 2.75p 3.18p 2.66p 3.00p 752269
21/01/2016 2.75p 2.94p 2.60p 2.75p 993555
20/01/2016 2.63p 2.99p 2.59p 2.75p 1464602
19/01/2016 2.63p 2.73p 2.58p 2.63p 81256
18/01/2016 2.63p 2.88p 2.55p 2.63p 372751
15/01/2016 2.63p 2.68p 2.53p 2.63p 259505
14/01/2016 2.63p 2.68p 2.50p 2.63p 893656
13/01/2016 2.88p 2.88p 2.63p 2.63p 1144383
12/01/2016 2.88p 2.88p 2.66p 2.88p 3674751
11/01/2016 3.00p 3.03p 2.85p 2.88p 1145980
08/01/2016 3.00p 3.13p 2.75p 3.13p 5301029
07/01/2016 3.13p 3.13p 2.87p 3.00p 358620
06/01/2016 3.13p 3.25p 3.00p 3.13p 1863646
05/01/2016 3.13p 3.13p 2.85p 3.13p 1379799
04/01/2016 3.13p 3.16p 2.91p 3.13p 1375275
31/12/2015 3.13p 3.16p 3.02p 3.13p 144455
30/12/2015 3.13p 3.17p 3.02p 3.13p 790436
29/12/2015 3.13p 3.20p 3.02p 3.13p 1463876
24/12/2015 3.13p 3.20p 3.00p 3.13p 963796
23/12/2015 3.13p 3.15p 2.88p 3.13p 893213
22/12/2015 3.13p 3.13p 2.88p 3.13p 700614
21/12/2015 3.13p 3.38p 3.00p 3.13p 1329081
18/12/2015 3.75p 4.12p 3.00p 3.13p 5638870
17/12/2015 4.00p 4.00p 3.75p 3.75p 1518257
16/12/2015 4.00p 4.22p 3.77p 4.00p 466890
15/12/2015 4.13p 4.18p 3.80p 4.00p 771856
14/12/2015 4.00p 4.20p 3.65p 4.13p 949835
11/12/2015 4.50p 4.67p 3.75p 4.00p 2673261
10/12/2015 4.00p 4.40p 4.00p 4.25p 677819
09/12/2015 4.13p 4.23p 4.00p 4.00p 616560
08/12/2015 4.38p 4.38p 3.78p 4.13p 1048320
07/12/2015 4.13p 4.75p 4.02p 4.38p 778338
04/12/2015 4.13p 4.50p 4.03p 4.13p 724939
03/12/2015 4.25p 4.25p 4.06p 4.13p 996081
02/12/2015 4.38p 4.41p 4.14p 4.25p 1163356
01/12/2015 4.38p 4.70p 4.25p 4.38p 1526632
30/11/2015 4.75p 4.75p 4.24p 4.38p 1664131
27/11/2015 5.00p 5.00p 4.50p 4.75p 1002354
26/11/2015 5.13p 5.13p 4.60p 5.00p 663266
25/11/2015 5.50p 5.50p 4.67p 5.13p 760091
24/11/2015 4.88p 5.25p 4.83p 4.88p 359601
23/11/2015 5.25p 5.25p 4.66p 4.88p 804269
20/11/2015 5.25p 5.30p 5.08p 5.25p 227698
19/11/2015 5.50p 5.50p 5.10p 5.25p 535449
18/11/2015 5.00p 5.65p 5.00p 5.50p 401394
17/11/2015 5.25p 5.35p 4.88p 5.00p 1594034
16/11/2015 5.25p 5.40p 5.15p 5.25p 1014043
13/11/2015 5.38p 5.85p 5.25p 5.38p 2305880
12/11/2015 5.38p 5.65p 5.30p 5.38p 871084
11/11/2015 5.75p 5.78p 5.15p 5.38p 2047735
10/11/2015 5.38p 6.00p 5.28p 5.75p 2405546
09/11/2015 5.88p 6.28p 5.35p 5.38p 2931117
06/11/2015 6.25p 6.73p 5.60p 5.88p 5057361
05/11/2015 5.75p 6.25p 5.50p 6.13p 2091381
04/11/2015 6.00p 6.20p 5.40p 5.75p 2730704
03/11/2015 5.75p 6.50p 5.32p 6.00p 2764166
02/11/2015 6.00p 6.25p 5.50p 5.75p 2712256
30/10/2015 5.38p 6.25p 5.15p 6.00p 2178321
29/10/2015 5.63p 5.75p 5.10p 5.38p 1300231
28/10/2015 6.00p 6.10p 5.25p 5.50p 1581712
27/10/2015 6.00p 6.21p 5.45p 6.00p 5041223
26/10/2015 4.75p 6.13p 4.75p 6.00p 6071341
23/10/2015 4.50p 4.75p 4.35p 4.50p 416157
22/10/2015 4.25p 4.69p 4.05p 4.50p 2049164
21/10/2015 4.75p 4.80p 4.00p 4.63p 609141
20/10/2015 4.50p 5.05p 4.38p 4.75p 1305680
19/10/2015 4.50p 4.65p 4.25p 4.50p 1508897
16/10/2015 4.50p 4.65p 4.25p 4.50p 790006
15/10/2015 4.50p 4.70p 4.00p 4.50p 1769956
14/10/2015 4.00p 4.75p 3.93p 4.50p 1946937
13/10/2015 4.00p 4.17p 3.84p 4.00p 793695
12/10/2015 4.25p 4.25p 3.84p 4.00p 415830
09/10/2015 4.13p 4.40p 4.06p 4.25p 1459793
08/10/2015 4.13p 4.23p 4.06p 4.13p 456514
07/10/2015 4.25p 4.25p 3.75p 4.13p 1846384
06/10/2015 4.25p 4.30p 4.00p 4.25p 420098
05/10/2015 3.88p 4.67p 3.88p 4.25p 2783632

*Close Price adjusted for both dividends and splits