Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
Armadale Capital (ACP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2015 | 3.75p | 4.25p | 3.69p | 4.00p | 1226045 |
| 30/09/2015 | 3.88p | 4.00p | 3.65p | 3.75p | 676938 |
| 29/09/2015 | 3.88p | 4.00p | 3.65p | 3.88p | 932920 |
| 28/09/2015 | 4.13p | 4.30p | 3.77p | 3.88p | 1665405 |
| 25/09/2015 | 4.00p | 4.43p | 3.63p | 4.13p | 3287635 |
| 24/09/2015 | 5.13p | 5.13p | 3.60p | 4.00p | 8802515 |
| 23/09/2015 | 4.63p | 5.40p | 4.63p | 5.13p | 4420349 |
| 22/09/2015 | 5.13p | 5.48p | 4.63p | 4.88p | 2961305 |
| 21/09/2015 | 5.88p | 6.08p | 5.13p | 5.13p | 4306648 |
| 18/09/2015 | 6.25p | 6.25p | 5.58p | 5.75p | 6675450 |
| 17/09/2015 | 6.25p | 6.94p | 5.38p | 6.25p | 12321870 |
| 16/09/2015 | 4.50p | 6.25p | 4.50p | 6.25p | 7862832 |
| 15/09/2015 | 4.13p | 4.98p | 4.00p | 4.50p | 7519570 |
| 14/09/2015 | 3.75p | 4.44p | 3.57p | 4.13p | 3674250 |
| 11/09/2015 | 3.75p | 4.00p | 3.50p | 3.75p | 1512298 |
| 10/09/2015 | 3.75p | 3.92p | 3.58p | 3.75p | 569937 |
| 09/09/2015 | 3.75p | 3.98p | 3.55p | 3.75p | 1234893 |
| 08/09/2015 | 3.75p | 4.00p | 3.55p | 3.75p | 761944 |
| 07/09/2015 | 3.88p | 4.00p | 3.50p | 3.75p | 1850191 |
| 04/09/2015 | 4.13p | 4.13p | 3.75p | 3.88p | 604837 |
| 03/09/2015 | 4.13p | 4.13p | 3.80p | 4.13p | 144305 |
| 02/09/2015 | 4.13p | 4.18p | 3.80p | 4.13p | 490462 |
| 01/09/2015 | 4.00p | 4.45p | 3.68p | 4.13p | 3766819 |
| 28/08/2015 | 3.88p | 4.20p | 3.55p | 3.88p | 2195931 |
| 27/08/2015 | 4.00p | 4.25p | 3.60p | 3.75p | 1012728 |
| 26/08/2015 | 4.25p | 4.25p | 3.83p | 4.00p | 1299124 |
| 25/08/2015 | 4.00p | 4.29p | 3.83p | 4.25p | 1901281 |
| 24/08/2015 | 3.50p | 4.35p | 3.50p | 4.00p | 4722585 |
| 21/08/2015 | 4.00p | 4.08p | 3.75p | 3.75p | 2141390 |
| 20/08/2015 | 3.63p | 4.25p | 3.63p | 4.00p | 3093730 |
| 19/08/2015 | 3.75p | 4.00p | 3.40p | 3.63p | 1585206 |
| 18/08/2015 | 3.75p | 3.99p | 3.50p | 3.75p | 1509709 |
| 17/08/2015 | 3.88p | 3.99p | 3.52p | 3.75p | 1128086 |
| 14/08/2015 | 4.13p | 4.25p | 3.50p | 3.88p | 7738523 |
| 13/08/2015 | 4.38p | 4.38p | 3.85p | 4.25p | 1213586 |
| 12/08/2015 | 4.88p | 4.88p | 4.00p | 4.38p | 2011365 |
| 11/08/2015 | 4.25p | 5.50p | 4.25p | 4.88p | 6788706 |
| 10/08/2015 | 4.00p | 4.50p | 4.00p | 4.25p | 1711516 |
| 07/08/2015 | 3.75p | 4.14p | 3.68p | 4.00p | 1913503 |
| 06/08/2015 | 3.75p | 4.00p | 3.50p | 3.75p | 343291 |
| 05/08/2015 | 3.75p | 3.75p | 3.35p | 3.75p | 447588 |
| 04/08/2015 | 3.88p | 3.88p | 3.50p | 3.75p | 71019 |
| 03/08/2015 | 4.00p | 4.00p | 3.75p | 3.88p | 31437 |
| 31/07/2015 | 3.63p | 3.63p | 3.56p | 3.63p | 41619 |
| 30/07/2015 | 3.88p | 3.90p | 3.60p | 3.63p | 197415 |
| 29/07/2015 | 4.00p | 4.25p | 3.75p | 3.88p | 391565 |
| 28/07/2015 | 4.25p | 4.25p | 3.78p | 4.00p | 141091 |
| 27/07/2015 | 3.88p | 4.35p | 3.80p | 4.25p | 1366083 |
| 24/07/2015 | 4.13p | 4.25p | 3.80p | 3.88p | 703975 |
| 23/07/2015 | 4.00p | 4.10p | 3.75p | 4.00p | 227163 |
| 22/07/2015 | 3.88p | 4.25p | 3.85p | 4.00p | 410107 |
| 21/07/2015 | 4.00p | 4.04p | 3.88p | 3.88p | 485441 |
| 20/07/2015 | 4.00p | 4.09p | 3.90p | 4.00p | 278942 |
| 17/07/2015 | 4.00p | 4.00p | 3.81p | 4.00p | 846724 |
| 16/07/2015 | 4.25p | 4.25p | 3.75p | 4.00p | 2043709 |
| 15/07/2015 | 4.25p | 4.25p | 4.01p | 4.25p | 186107 |
| 14/07/2015 | 4.25p | 4.38p | 4.01p | 4.25p | 1351591 |
| 13/07/2015 | 5.00p | 5.25p | 4.50p | 5.00p | 1003694 |
| 10/07/2015 | 5.13p | 5.20p | 4.75p | 5.00p | 174358 |
| 09/07/2015 | 5.25p | 5.50p | 5.00p | 5.13p | 342740 |
| 08/07/2015 | 5.00p | 5.50p | 4.50p | 5.25p | 585575 |
| 07/07/2015 | 5.00p | 5.10p | 4.75p | 5.00p | 84314 |
| 06/07/2015 | 5.13p | 5.25p | 4.77p | 5.00p | 206254 |
| 03/07/2015 | 5.25p | 5.35p | 4.55p | 5.13p | 528601 |
| 02/07/2015 | 5.25p | 5.35p | 5.00p | 5.25p | 166738 |
| 01/07/2015 | 5.63p | 5.75p | 5.05p | 5.25p | 508750 |
| 30/06/2015 | 6.63p | 6.63p | 5.26p | 5.63p | 1246045 |
| 29/06/2015 | 5.13p | 7.50p | 5.00p | 6.50p | 3452968 |
| 26/06/2015 | 5.63p | 5.70p | 4.99p | 5.13p | 1222471 |
| 25/06/2015 | 6.00p | 6.00p | 5.08p | 5.63p | 721334 |
| 24/06/2015 | 6.13p | 6.50p | 5.75p | 6.00p | 492545 |
| 23/06/2015 | 7.38p | 7.38p | 5.75p | 6.13p | 691605 |
| 22/06/2015 | 7.65p | 8.52p | 6.98p | 7.35p | 1587114 |
| 19/06/2015 | 7.88p | 8.52p | 7.22p | 7.65p | 1870676 |
| 18/06/2015 | 7.88p | 8.93p | 7.13p | 7.88p | 1496406 |
| 17/06/2015 | 6.90p | 9.35p | 6.11p | 7.88p | 4904298 |
| 16/06/2015 | 7.28p | 7.34p | 6.54p | 6.90p | 1709479 |
| 15/06/2015 | 7.80p | 8.19p | 7.08p | 7.28p | 1007232 |
| 12/06/2015 | 8.55p | 9.15p | 7.65p | 7.88p | 3194522 |
| 11/06/2015 | 9.75p | 10.20p | 7.88p | 8.70p | 5675145 |
| 10/06/2015 | 6.83p | 10.35p | 6.83p | 9.75p | 7986077 |
| 09/06/2015 | 9.53p | 10.50p | 6.72p | 6.98p | 3476468 |
| 08/06/2015 | 3.68p | 12.75p | 3.68p | 9.15p | 18311496 |
| 05/06/2015 | 3.38p | 3.60p | 3.15p | 3.38p | 34929 |
| 04/06/2015 | 3.68p | 3.68p | 3.00p | 3.38p | 257575 |
| 03/06/2015 | 3.23p | 3.80p | 3.23p | 3.68p | 282200 |
| 02/06/2015 | 3.83p | 3.90p | 3.05p | 3.23p | 504305 |
| 01/06/2015 | 2.78p | 3.98p | 2.70p | 3.83p | 791963 |
| 29/05/2015 | 3.30p | 3.30p | 2.63p | 2.78p | 1578056 |
| 28/05/2015 | 3.60p | 3.60p | 3.15p | 3.30p | 443541 |
| 27/05/2015 | 4.05p | 4.05p | 3.45p | 3.60p | 160874 |
| 26/05/2015 | 3.98p | 4.05p | 3.60p | 4.05p | 702393 |
| 22/05/2015 | 3.90p | 4.50p | 3.30p | 3.90p | 919962 |
| 21/05/2015 | 3.90p | 3.90p | 3.30p | 3.90p | 61736 |
| 20/05/2015 | 3.90p | 3.90p | 3.30p | 3.90p | 69868 |
| 19/05/2015 | 3.90p | 4.02p | 3.35p | 3.90p | 220224 |
| 18/05/2015 | 3.90p | 3.90p | 3.35p | 3.90p | 101882 |
| 15/05/2015 | 3.90p | 4.05p | 3.30p | 3.90p | 487637 |
| 14/05/2015 | 3.53p | 4.05p | 3.30p | 3.90p | 184311 |
| 13/05/2015 | 3.45p | 3.68p | 3.30p | 3.53p | 104634 |
| 12/05/2015 | 3.60p | 3.60p | 3.17p | 3.45p | 226449 |
| 11/05/2015 | 3.60p | 3.75p | 3.45p | 3.60p | 46262 |
| 08/05/2015 | 3.98p | 3.98p | 3.15p | 3.60p | 167860 |
| 07/05/2015 | 3.98p | 3.98p | 3.45p | 3.98p | 26552 |
| 06/05/2015 | 3.53p | 4.34p | 3.47p | 3.98p | 382503 |
| 05/05/2015 | 3.38p | 3.75p | 3.38p | 3.53p | 101400 |
| 01/05/2015 | 3.38p | 3.74p | 3.27p | 3.38p | 189794 |
| 30/04/2015 | 3.38p | 3.60p | 3.21p | 3.38p | 238476 |
| 29/04/2015 | 3.38p | 3.51p | 3.27p | 3.38p | 170411 |
| 28/04/2015 | 3.38p | 4.13p | 3.00p | 3.38p | 97941 |
| 27/04/2015 | 3.38p | 3.74p | 3.30p | 3.38p | 229081 |
| 24/04/2015 | 3.38p | 3.75p | 3.30p | 3.38p | 787533 |
| 23/04/2015 | 3.38p | 3.75p | 3.29p | 3.38p | 98461 |
| 22/04/2015 | 4.13p | 4.13p | 3.08p | 3.38p | 404132 |
| 21/04/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 44535 |
| 20/04/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 36835 |
| 17/04/2015 | 4.13p | 4.65p | 3.75p | 4.13p | 57367 |
| 16/04/2015 | 4.50p | 4.50p | 3.77p | 4.13p | 23460 |
| 15/04/2015 | 4.58p | 4.58p | 3.75p | 4.50p | 300870 |
| 14/04/2015 | 3.60p | 4.80p | 3.60p | 4.58p | 472026 |
| 13/04/2015 | 3.38p | 4.05p | 3.30p | 3.60p | 233574 |
| 10/04/2015 | 3.38p | 3.75p | 3.23p | 3.38p | 110643 |
| 09/04/2015 | 4.05p | 4.05p | 3.21p | 3.38p | 209239 |
| 08/04/2015 | 4.05p | 4.50p | 3.75p | 4.05p | 90060 |
| 07/04/2015 | 4.05p | 4.35p | 3.60p | 4.05p | 213120 |
| 02/04/2015 | 3.53p | 4.35p | 3.53p | 4.05p | 340052 |
| 01/04/2015 | 3.38p | 3.75p | 2.63p | 3.53p | 1345710 |
| 31/03/2015 | 4.13p | 4.13p | 3.23p | 3.38p | 806128 |
| 30/03/2015 | 3.38p | 3.74p | 3.30p | 3.38p | 46816 |
| 27/03/2015 | 3.19p | 3.59p | 3.19p | 3.38p | 439188 |
| 26/03/2015 | 2.85p | 3.65p | 2.85p | 3.19p | 819211 |
| 25/03/2015 | 4.13p | 4.13p | 2.63p | 2.85p | 625484 |
| 24/03/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 190077 |
| 23/03/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 272285 |
| 20/03/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 165799 |
| 19/03/2015 | 4.13p | 4.50p | 3.75p | 4.13p | 1163506 |
| 18/03/2015 | 6.00p | 6.00p | 3.98p | 4.13p | 783953 |
| 17/03/2015 | 6.00p | 6.00p | 5.25p | 6.00p | 41438 |
| 16/03/2015 | 6.38p | 6.38p | 4.73p | 6.00p | 185651 |
| 13/03/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 182579 |
| 12/03/2015 | 6.75p | 6.75p | 6.06p | 6.75p | 65367 |
| 11/03/2015 | 7.13p | 7.13p | 6.00p | 6.75p | 99264 |
| 10/03/2015 | 7.13p | 7.13p | 6.00p | 7.13p | 42241 |
| 09/03/2015 | 7.88p | 7.88p | 6.00p | 7.13p | 308155 |
| 06/03/2015 | 6.38p | 6.45p | 6.00p | 6.38p | 183484 |
| 05/03/2015 | 6.38p | 6.57p | 6.00p | 6.38p | 207593 |
| 04/03/2015 | 6.75p | 6.81p | 6.15p | 6.38p | 139623 |
| 03/03/2015 | 6.75p | 6.83p | 6.33p | 6.75p | 30085 |
| 02/03/2015 | 6.75p | 6.86p | 6.33p | 6.75p | 42651 |
| 27/02/2015 | 6.75p | 6.86p | 6.60p | 6.75p | 170810 |
| 26/02/2015 | 6.75p | 6.87p | 6.30p | 6.75p | 66576 |
| 25/02/2015 | 7.50p | 7.50p | 6.30p | 6.75p | 181548 |
| 24/02/2015 | 7.13p | 7.50p | 6.75p | 7.50p | 78098 |
| 23/02/2015 | 7.13p | 7.46p | 6.75p | 7.13p | 61615 |
| 20/02/2015 | 7.13p | 7.43p | 6.86p | 7.13p | 272585 |
| 19/02/2015 | 7.13p | 7.20p | 6.90p | 7.13p | 25057 |
| 18/02/2015 | 7.88p | 7.88p | 7.13p | 7.13p | 29577 |
| 17/02/2015 | 7.88p | 7.88p | 7.14p | 7.88p | 15174 |
| 16/02/2015 | 7.88p | 7.88p | 6.90p | 7.88p | 46010 |
| 13/02/2015 | 7.88p | 7.88p | 7.07p | 7.88p | 35045 |
| 12/02/2015 | 7.88p | 7.88p | 6.90p | 7.88p | 20025 |
| 11/02/2015 | 7.88p | 7.88p | 6.90p | 7.88p | 16381 |
| 10/02/2015 | 8.25p | 8.25p | 7.43p | 7.88p | 86266 |
| 09/02/2015 | 7.50p | 8.25p | 7.28p | 8.25p | 243048 |
| 06/02/2015 | 7.50p | 8.22p | 6.90p | 7.50p | 163308 |
| 05/02/2015 | 7.50p | 7.50p | 6.90p | 7.50p | 116497 |
| 04/02/2015 | 7.50p | 7.73p | 6.90p | 7.50p | 97378 |
| 03/02/2015 | 7.13p | 7.50p | 7.05p | 7.50p | 34900 |
| 02/02/2015 | 7.13p | 7.43p | 6.75p | 7.13p | 42576 |
| 30/01/2015 | 7.13p | 7.50p | 7.08p | 7.13p | 43851 |
| 29/01/2015 | 7.13p | 7.50p | 7.05p | 7.13p | 19244 |
| 28/01/2015 | 7.88p | 7.88p | 6.98p | 7.13p | 71003 |
| 27/01/2015 | 7.50p | 8.01p | 7.50p | 7.88p | 293727 |
| 26/01/2015 | 7.50p | 8.01p | 6.90p | 7.50p | 56084 |
| 23/01/2015 | 7.88p | 8.03p | 7.13p | 7.50p | 146078 |
| 22/01/2015 | 7.88p | 8.16p | 7.50p | 7.88p | 13426 |
| 21/01/2015 | 7.88p | 8.48p | 7.65p | 7.88p | 45742 |
| 20/01/2015 | 8.25p | 8.69p | 7.50p | 7.88p | 113482 |
| 19/01/2015 | 8.25p | 8.85p | 7.80p | 8.25p | 43703 |
| 16/01/2015 | 8.25p | 8.70p | 7.73p | 8.25p | 45247 |
| 15/01/2015 | 8.25p | 8.40p | 7.73p | 8.25p | 3367 |
| 14/01/2015 | 8.63p | 8.76p | 7.50p | 8.25p | 251182 |
| 13/01/2015 | 8.25p | 8.40p | 7.58p | 8.25p | 42729 |
| 12/01/2015 | 8.63p | 8.63p | 7.85p | 8.25p | 84616 |
| 09/01/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 103725 |
| 08/01/2015 | 9.38p | 9.38p | 8.36p | 8.63p | 152817 |
| 07/01/2015 | 9.00p | 9.75p | 9.00p | 9.38p | 242662 |
| 06/01/2015 | 9.38p | 9.57p | 7.80p | 9.00p | 202634 |
| 05/01/2015 | 9.75p | 9.75p | 8.25p | 9.38p | 121630 |
| 02/01/2015 | 9.75p | 9.75p | 9.00p | 9.75p | 164584 |
| 31/12/2014 | 9.75p | 10.08p | 9.15p | 9.75p | 90635 |
| 30/12/2014 | 9.38p | 11.25p | 8.48p | 9.75p | 342401 |
| 29/12/2014 | 9.38p | 9.48p | 8.40p | 9.38p | 50728 |
| 24/12/2014 | 9.38p | 9.38p | 8.28p | 9.38p | 76312 |
| 23/12/2014 | 9.38p | 9.38p | 8.28p | 9.38p | 22447 |
| 22/12/2014 | 9.38p | 9.38p | 8.27p | 9.38p | 34485 |
| 19/12/2014 | 9.38p | 9.38p | 9.05p | 9.38p | 8292 |
| 18/12/2014 | 9.38p | 9.38p | 8.25p | 9.38p | 96664 |
| 17/12/2014 | 9.38p | 9.38p | 8.25p | 9.38p | 21267 |
| 16/12/2014 | 9.38p | 9.50p | 8.25p | 9.38p | 12097 |
*Close Price adjusted for both dividends and splits