Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/12/2014 9.38p 9.60p 8.25p 9.38p 9901
12/12/2014 9.75p 10.13p 8.63p 9.38p 90238
11/12/2014 10.13p 10.23p 9.00p 9.75p 19103
10/12/2014 10.13p 10.13p 9.00p 10.13p 10765
09/12/2014 10.13p 10.41p 9.00p 10.13p 143595
08/12/2014 10.13p 10.43p 9.15p 10.13p 27919
05/12/2014 9.75p 10.50p 9.00p 10.13p 191810
04/12/2014 10.13p 10.13p 9.00p 9.75p 58864
03/12/2014 10.13p 10.34p 9.75p 10.13p 34629
02/12/2014 10.13p 10.20p 9.75p 10.13p 466824
01/12/2014 11.25p 11.25p 9.75p 10.13p 206097
28/11/2014 11.25p 11.25p 10.50p 11.25p 34651
27/11/2014 11.25p 11.30p 10.50p 11.25p 201355
26/11/2014 11.25p 11.70p 10.50p 11.25p 200098
25/11/2014 10.88p 11.25p 9.92p 10.88p 48300
24/11/2014 10.88p 10.88p 9.87p 10.88p 15027
21/11/2014 10.50p 10.88p 10.50p 10.88p 52666
20/11/2014 11.63p 11.63p 9.00p 10.50p 193029
19/11/2014 12.38p 12.38p 10.50p 11.63p 18228
18/11/2014 12.38p 12.38p 11.25p 12.38p 23251
17/11/2014 12.38p 12.38p 11.25p 12.38p 88579
14/11/2014 11.63p 11.63p 10.50p 11.25p 85056
13/11/2014 11.63p 11.63p 10.50p 11.63p 56238
12/11/2014 11.63p 11.63p 10.25p 11.63p 146470
11/11/2014 11.63p 11.69p 10.95p 11.63p 69951
10/11/2014 11.63p 11.63p 10.50p 11.63p 90353
07/11/2014 12.38p 12.38p 10.50p 11.63p 90518
06/11/2014 12.38p 12.38p 11.25p 12.38p 80647
05/11/2014 12.38p 12.38p 11.31p 12.38p 108795
04/11/2014 12.38p 12.38p 11.58p 12.38p 101842
03/11/2014 12.38p 12.38p 11.57p 12.38p 9855
31/10/2014 12.38p 12.38p 11.52p 12.38p 54219
30/10/2014 12.38p 12.38p 11.51p 12.38p 28103
29/10/2014 12.75p 12.75p 11.40p 12.38p 24016
28/10/2014 12.75p 12.75p 11.51p 12.75p 142189
27/10/2014 14.62p 15.00p 11.25p 12.75p 409321
24/10/2014 13.50p 13.50p 12.00p 13.12p 26560
23/10/2014 13.50p 13.50p 12.00p 13.50p 163487
22/10/2014 12.00p 13.50p 12.00p 13.50p 230202
21/10/2014 12.38p 12.38p 11.48p 12.00p 57527
20/10/2014 12.75p 12.75p 11.70p 12.38p 80969
17/10/2014 12.75p 12.75p 12.00p 12.75p 71626
16/10/2014 12.38p 12.98p 12.00p 12.75p 160205
15/10/2014 12.38p 12.38p 11.55p 11.63p 104721
14/10/2014 12.00p 12.60p 11.48p 12.38p 132631
13/10/2014 13.50p 14.25p 11.40p 11.63p 366757
10/10/2014 11.25p 12.59p 11.25p 12.00p 73291
09/10/2014 12.38p 12.60p 12.00p 12.38p 42181
08/10/2014 12.75p 12.94p 12.15p 12.38p 59283
07/10/2014 14.25p 14.25p 12.75p 12.75p 86668
06/10/2014 13.88p 14.25p 12.75p 14.25p 48472
03/10/2014 13.50p 14.03p 12.75p 13.88p 131190
02/10/2014 13.88p 13.88p 12.69p 13.50p 69016
01/10/2014 13.88p 13.88p 12.75p 13.88p 123313
30/09/2014 12.00p 14.35p 11.78p 13.88p 356141
29/09/2014 13.50p 13.50p 11.25p 12.00p 158245
26/09/2014 13.50p 13.50p 12.00p 13.50p 86801
25/09/2014 12.00p 13.50p 12.00p 13.50p 136205
24/09/2014 13.50p 13.50p 11.25p 11.63p 280473
23/09/2014 14.25p 14.25p 12.29p 13.50p 35339
22/09/2014 14.25p 14.25p 12.45p 14.25p 23007
19/09/2014 14.25p 14.25p 12.00p 14.25p 87876
18/09/2014 14.25p 14.25p 12.00p 14.25p 120013
17/09/2014 14.25p 14.25p 12.50p 14.25p 40782
16/09/2014 14.25p 14.25p 12.48p 14.25p 70480
15/09/2014 14.25p 14.25p 12.26p 14.25p 198721
12/09/2014 13.88p 13.88p 12.23p 13.88p 170392
11/09/2014 13.88p 13.88p 12.50p 13.88p 34289
10/09/2014 13.50p 13.50p 12.15p 12.75p 120740
09/09/2014 13.50p 13.50p 12.09p 13.50p 10897
08/09/2014 13.50p 13.50p 12.05p 13.50p 57967
05/09/2014 13.88p 13.88p 12.15p 13.50p 145048
04/09/2014 14.62p 14.85p 12.08p 13.88p 405960
03/09/2014 13.50p 13.50p 12.12p 13.50p 16167
02/09/2014 13.88p 13.88p 12.75p 13.50p 61930
01/09/2014 12.38p 14.53p 12.02p 13.88p 180499
29/08/2014 12.38p 12.38p 12.00p 12.38p 73450
28/08/2014 12.38p 12.38p 12.00p 12.38p 71965
27/08/2014 12.38p 12.38p 12.00p 12.38p 40752
26/08/2014 12.38p 12.38p 12.00p 12.38p 29573
22/08/2014 12.75p 14.25p 12.00p 12.38p 56753
21/08/2014 12.75p 13.20p 12.27p 12.75p 67014
20/08/2014 12.75p 13.35p 12.30p 12.75p 110600
19/08/2014 13.50p 14.52p 12.36p 12.75p 85765
18/08/2014 14.25p 14.55p 12.60p 13.50p 115783
15/08/2014 14.25p 14.85p 13.77p 14.25p 166690
14/08/2014 13.50p 16.50p 12.83p 14.25p 597607
13/08/2014 11.25p 14.25p 10.67p 13.50p 821238
12/08/2014 11.63p 11.63p 10.56p 11.25p 120492
11/08/2014 11.63p 11.70p 11.25p 11.63p 38986
08/08/2014 11.63p 11.70p 11.25p 11.63p 5667
07/08/2014 11.63p 11.76p 11.25p 11.63p 74016
06/08/2014 11.63p 11.87p 11.25p 11.63p 34570
05/08/2014 12.38p 12.38p 11.63p 11.63p 104855
04/08/2014 12.38p 12.38p 11.25p 12.38p 60394
01/08/2014 12.38p 12.38p 11.63p 12.38p 31946
31/07/2014 12.75p 12.75p 11.63p 11.63p 102951
30/07/2014 13.50p 13.50p 11.70p 12.75p 151743
29/07/2014 13.12p 13.50p 11.81p 13.50p 137429
28/07/2014 12.75p 13.50p 11.85p 13.12p 258418
25/07/2014 12.75p 12.75p 11.55p 12.75p 312028
24/07/2014 12.38p 12.83p 12.08p 12.75p 107792
23/07/2014 13.88p 13.88p 12.12p 12.38p 255704
22/07/2014 12.38p 14.70p 11.27p 13.88p 724301
21/07/2014 12.38p 12.41p 11.25p 12.38p 206685
18/07/2014 14.25p 14.25p 11.55p 12.38p 102644
17/07/2014 12.38p 14.25p 12.00p 12.75p 253435
16/07/2014 13.12p 14.25p 12.03p 12.38p 97064
15/07/2014 13.12p 13.50p 12.75p 13.12p 154833
14/07/2014 13.88p 13.88p 12.00p 13.12p 163811
11/07/2014 11.63p 13.88p 11.63p 13.88p 405566
10/07/2014 12.75p 12.75p 11.60p 11.63p 280188
09/07/2014 12.75p 12.75p 12.02p 12.75p 72346
08/07/2014 12.75p 12.75p 12.18p 12.75p 82187
07/07/2014 12.75p 12.75p 12.24p 12.75p 76635
04/07/2014 12.75p 12.75p 12.23p 12.75p 288859
03/07/2014 12.75p 12.75p 12.27p 12.75p 86103
02/07/2014 12.75p 14.25p 12.20p 12.75p 79355
01/07/2014 12.75p 12.75p 12.00p 12.75p 96239
30/06/2014 12.75p 14.25p 12.36p 12.75p 99531
27/06/2014 12.75p 12.96p 12.36p 12.75p 130277
26/06/2014 12.75p 12.75p 12.30p 12.75p 99234
25/06/2014 12.75p 14.25p 12.08p 12.75p 175019
24/06/2014 12.75p 12.75p 12.24p 12.75p 187019
23/06/2014 13.12p 13.12p 12.36p 12.75p 168578
20/06/2014 13.12p 13.12p 12.76p 13.12p 116252
19/06/2014 13.12p 13.50p 12.75p 13.12p 367284
18/06/2014 15.00p 15.00p 12.75p 13.12p 246473
17/06/2014 13.88p 13.88p 12.80p 13.88p 38040
16/06/2014 14.62p 14.62p 12.75p 13.88p 269651
13/06/2014 14.62p 14.62p 12.75p 14.62p 231051
12/06/2014 12.38p 15.00p 12.35p 14.62p 146662
11/06/2014 13.12p 14.85p 12.26p 12.38p 578470
10/06/2014 12.75p 13.28p 12.02p 13.12p 666268
09/06/2014 12.75p 12.75p 12.00p 12.75p 440532
06/06/2014 13.88p 14.25p 12.30p 12.75p 550251
05/06/2014 12.75p 13.88p 12.45p 13.88p 335697
04/06/2014 12.75p 13.02p 12.38p 12.75p 225813
03/06/2014 13.88p 14.25p 12.30p 12.75p 262941
02/06/2014 13.88p 13.88p 12.75p 13.88p 224593
30/05/2014 13.88p 13.88p 12.98p 13.88p 153881
29/05/2014 13.88p 14.25p 13.50p 14.25p 193630
28/05/2014 15.38p 15.75p 13.59p 13.88p 284904
27/05/2014 15.38p 16.49p 14.25p 15.38p 176925
23/05/2014 13.88p 15.62p 13.77p 15.38p 415388
22/05/2014 13.88p 13.88p 12.78p 13.88p 42721
21/05/2014 13.88p 13.88p 12.75p 13.88p 154335
20/05/2014 13.50p 15.00p 12.14p 13.88p 725815
19/05/2014 15.00p 15.00p 12.74p 13.50p 147900
16/05/2014 13.50p 13.95p 13.20p 13.88p 125893
15/05/2014 13.50p 14.10p 13.28p 13.50p 150592
14/05/2014 13.12p 13.76p 13.12p 13.50p 309643
13/05/2014 14.62p 14.62p 12.76p 13.12p 305899
12/05/2014 13.12p 15.75p 12.89p 15.75p 428584
09/05/2014 13.50p 15.00p 12.75p 15.00p 664169
08/05/2014 13.12p 13.95p 12.75p 13.50p 188083
07/05/2014 13.88p 13.95p 12.75p 13.50p 296897
06/05/2014 15.38p 15.38p 13.50p 13.88p 271606
02/05/2014 15.38p 15.38p 14.25p 15.38p 118925
01/05/2014 16.13p 16.13p 15.00p 15.38p 224409
30/04/2014 16.87p 17.25p 15.00p 16.13p 193962
29/04/2014 14.62p 16.87p 14.40p 16.87p 397478
28/04/2014 14.62p 15.00p 14.40p 14.62p 199464
25/04/2014 14.62p 15.45p 14.25p 14.62p 197510
24/04/2014 14.62p 15.60p 14.55p 14.62p 96964
23/04/2014 15.38p 16.11p 13.88p 14.62p 907661
22/04/2014 16.13p 16.50p 15.38p 15.38p 158935
17/04/2014 16.87p 17.13p 16.13p 16.13p 145190
16/04/2014 17.63p 17.63p 16.50p 16.87p 112464
15/04/2014 18.38p 18.38p 17.25p 17.63p 229257
14/04/2014 18.38p 18.73p 18.00p 18.38p 56556
11/04/2014 18.75p 18.75p 18.00p 18.38p 233498
10/04/2014 18.38p 20.25p 18.18p 20.25p 280685
09/04/2014 19.13p 20.25p 18.00p 20.25p 316222
08/04/2014 20.25p 20.25p 18.90p 19.13p 307327
07/04/2014 22.88p 22.88p 19.50p 20.25p 588213
04/04/2014 20.25p 21.90p 20.25p 21.75p 395582
03/04/2014 21.00p 21.75p 19.52p 21.75p 458841
02/04/2014 22.50p 23.18p 19.50p 21.00p 451926
01/04/2014 19.50p 23.98p 19.07p 20.25p 340474
31/03/2014 23.25p 23.25p 18.75p 19.50p 193343
28/03/2014 19.87p 21.00p 18.75p 21.00p 118244
27/03/2014 20.25p 20.25p 19.50p 20.25p 82600
26/03/2014 19.13p 20.40p 18.75p 20.25p 259139
25/03/2014 19.13p 19.20p 18.75p 19.13p 35578
24/03/2014 19.87p 19.87p 18.90p 19.13p 129392
21/03/2014 19.13p 20.32p 19.05p 19.87p 180914
20/03/2014 19.87p 20.21p 18.90p 19.13p 400628
19/03/2014 20.25p 20.25p 19.87p 19.87p 57858
18/03/2014 20.63p 20.63p 19.50p 20.25p 161509
17/03/2014 20.63p 21.38p 19.84p 20.25p 97562
14/03/2014 20.63p 20.63p 19.50p 20.63p 391075
13/03/2014 20.63p 20.63p 20.36p 20.63p 169669
12/03/2014 22.88p 22.88p 20.25p 20.63p 398250
11/03/2014 21.75p 22.27p 20.39p 21.38p 203094
10/03/2014 23.63p 23.63p 21.08p 21.75p 159367
07/03/2014 22.13p 24.75p 21.75p 23.63p 191372
06/03/2014 21.75p 24.90p 21.01p 22.13p 420513
05/03/2014 21.75p 21.83p 20.28p 21.75p 262849
04/03/2014 24.00p 24.00p 20.40p 21.75p 590090

*Close Price adjusted for both dividends and splits