Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2014 24.00p 24.00p 20.40p 21.75p 590090
03/03/2014 24.00p 24.00p 22.50p 24.00p 107559
28/02/2014 24.38p 24.38p 22.50p 24.00p 129798
27/02/2014 22.88p 25.19p 21.90p 24.38p 396413
26/02/2014 22.88p 23.03p 21.75p 22.88p 71122
25/02/2014 22.88p 24.75p 21.75p 22.88p 348418
24/02/2014 22.88p 23.25p 20.77p 22.88p 540752
21/02/2014 22.50p 23.63p 21.75p 22.88p 251954
20/02/2014 23.25p 23.25p 21.90p 22.50p 173249
19/02/2014 24.00p 26.55p 21.75p 23.25p 418588
18/02/2014 22.50p 24.75p 22.05p 24.00p 384422
17/02/2014 24.38p 24.60p 21.75p 22.50p 192200
14/02/2014 21.75p 26.25p 21.63p 24.38p 303825
13/02/2014 22.88p 22.88p 21.41p 21.75p 108334
12/02/2014 23.25p 23.51p 21.75p 22.88p 132293
11/02/2014 24.00p 24.00p 21.75p 23.25p 289361
10/02/2014 24.75p 25.20p 22.58p 23.25p 207643
07/02/2014 23.25p 25.20p 22.68p 24.75p 261772
06/02/2014 24.00p 24.00p 22.50p 23.25p 143434
05/02/2014 24.38p 24.42p 22.52p 24.00p 67612
04/02/2014 24.75p 24.99p 22.80p 24.38p 233895
03/02/2014 25.87p 26.48p 24.00p 24.75p 132953
31/01/2014 22.50p 25.87p 19.80p 25.87p 403322
30/01/2014 24.00p 24.00p 22.50p 22.88p 194268
29/01/2014 24.75p 24.75p 23.32p 24.00p 289243
28/01/2014 24.38p 24.75p 24.00p 24.75p 50418
27/01/2014 25.13p 25.24p 24.00p 24.38p 55912
24/01/2014 25.87p 25.92p 24.30p 25.13p 241408
23/01/2014 26.63p 26.63p 24.75p 25.87p 288845
22/01/2014 26.25p 27.00p 24.82p 26.63p 135119
21/01/2014 27.00p 27.00p 25.51p 26.25p 194214
20/01/2014 30.38p 30.38p 25.51p 26.25p 379817
17/01/2014 28.87p 31.20p 25.87p 27.38p 779022
16/01/2014 31.13p 34.42p 27.75p 28.87p 854659
15/01/2014 29.25p 32.67p 28.13p 29.25p 969253
14/01/2014 25.13p 28.50p 24.00p 28.13p 693070
13/01/2014 26.25p 28.50p 23.97p 25.13p 308244
10/01/2014 28.87p 33.00p 23.32p 26.25p 1086751
09/01/2014 25.50p 29.40p 24.24p 28.87p 936409
08/01/2014 25.50p 25.50p 24.27p 25.50p 265316
07/01/2014 26.25p 26.25p 24.48p 25.50p 370709
06/01/2014 27.00p 27.38p 25.50p 26.25p 289155
03/01/2014 27.38p 27.38p 26.12p 27.38p 186315
02/01/2014 27.38p 27.75p 24.82p 27.38p 356562
31/12/2013 27.38p 27.54p 25.65p 27.38p 70691
30/12/2013 27.38p 30.00p 25.50p 27.38p 243354
27/12/2013 27.00p 27.38p 26.25p 27.38p 85246
24/12/2013 26.63p 27.00p 26.32p 27.00p 99303
23/12/2013 28.50p 30.00p 26.37p 26.63p 205998
20/12/2013 28.13p 29.10p 25.50p 28.50p 618643
19/12/2013 31.50p 32.61p 27.68p 28.13p 790380
18/12/2013 30.75p 30.83p 28.89p 29.25p 77720
17/12/2013 29.62p 33.75p 29.62p 33.75p 533143
16/12/2013 30.00p 30.75p 29.22p 29.62p 719771
13/12/2013 29.62p 31.02p 29.18p 29.25p 287412
12/12/2013 31.50p 31.50p 28.87p 29.62p 366334
11/12/2013 30.75p 32.25p 30.45p 30.75p 508705
10/12/2013 31.50p 32.15p 30.33p 30.75p 294279
09/12/2013 29.62p 33.00p 29.62p 31.50p 519066
06/12/2013 27.75p 33.00p 27.75p 33.00p 862018
05/12/2013 35.62p 36.00p 28.50p 28.87p 1549380
04/12/2013 36.00p 36.75p 30.00p 35.62p 691075
03/12/2013 36.75p 36.75p 34.61p 36.00p 354225
02/12/2013 37.13p 39.00p 36.00p 36.75p 426176
29/11/2013 35.25p 39.27p 34.50p 37.13p 705751
28/11/2013 36.00p 37.28p 34.38p 35.25p 171889
27/11/2013 39.37p 39.37p 33.00p 36.00p 567401
26/11/2013 41.62p 42.00p 37.50p 39.00p 677927
25/11/2013 45.75p 50.25p 37.50p 41.62p 1375179
22/11/2013 39.00p 39.30p 36.03p 37.50p 487188
21/11/2013 39.00p 41.93p 37.50p 39.00p 392400
20/11/2013 37.88p 43.35p 36.30p 39.00p 1036084
19/11/2013 39.37p 42.00p 37.50p 37.88p 773361
18/11/2013 39.00p 50.76p 34.50p 39.37p 2399839
15/11/2013 43.50p 50.64p 36.97p 39.00p 2720606
14/11/2013 35.25p 42.00p 33.15p 40.13p 1575856
13/11/2013 32.25p 36.00p 31.50p 34.13p 1193245
12/11/2013 30.75p 37.05p 28.20p 31.50p 1928964
11/11/2013 22.50p 29.40p 21.90p 28.50p 1268492
08/11/2013 22.50p 25.28p 21.15p 22.50p 967118
07/11/2013 22.20p 24.00p 21.15p 22.50p 906390
06/11/2013 19.20p 24.00p 18.17p 22.13p 916501
05/11/2013 19.95p 19.95p 17.40p 19.13p 308076
04/11/2013 19.95p 20.37p 18.98p 19.87p 185987
01/11/2013 19.95p 20.04p 18.90p 19.87p 135502
31/10/2013 21.45p 21.75p 18.90p 19.87p 207491
30/10/2013 20.25p 22.11p 19.50p 21.38p 313748
29/10/2013 19.20p 20.55p 18.39p 20.25p 321042
28/10/2013 20.25p 20.25p 18.39p 19.13p 138486
25/10/2013 20.25p 20.49p 18.98p 20.25p 119311
24/10/2013 19.50p 22.77p 18.75p 20.25p 378989
23/10/2013 20.25p 20.25p 18.90p 19.50p 335553
22/10/2013 21.00p 21.00p 19.50p 20.25p 194328
21/10/2013 22.50p 22.50p 19.89p 21.00p 254662
18/10/2013 21.00p 21.75p 19.80p 21.75p 275018
17/10/2013 22.50p 25.24p 19.54p 21.00p 378601
16/10/2013 25.50p 25.50p 19.65p 20.25p 973979
15/10/2013 24.00p 25.50p 19.86p 21.75p 1045434
14/10/2013 22.50p 26.03p 21.30p 24.00p 913808
11/10/2013 22.95p 23.18p 21.75p 22.50p 393637
10/10/2013 23.70p 23.85p 21.00p 22.88p 318606
09/10/2013 23.25p 25.13p 21.15p 24.75p 431092
08/10/2013 23.25p 25.35p 21.00p 23.25p 813777
07/10/2013 21.00p 27.00p 18.53p 23.25p 1042852
04/10/2013 21.75p 22.02p 20.03p 21.00p 476200
03/10/2013 21.75p 22.20p 19.80p 21.75p 1040427
02/10/2013 18.00p 23.10p 18.00p 20.25p 1531076
01/10/2013 18.00p 19.05p 16.50p 18.00p 1148443
30/09/2013 19.50p 19.50p 15.00p 18.00p 1526509
27/09/2013 16.50p 20.40p 15.90p 19.50p 611918
26/09/2013 16.50p 17.55p 15.83p 16.50p 56803
25/09/2013 15.75p 18.00p 13.83p 16.50p 266180
24/09/2013 17.25p 17.85p 15.00p 16.50p 260799
23/09/2013 18.00p 18.75p 16.73p 17.25p 210008
20/09/2013 19.95p 19.95p 16.50p 18.00p 178148
19/09/2013 20.25p 20.44p 18.38p 19.87p 219000
18/09/2013 18.45p 22.50p 18.08p 20.25p 312291
17/09/2013 18.45p 18.83p 17.25p 18.38p 93745
16/09/2013 18.75p 19.20p 17.49p 18.38p 82733
13/09/2013 18.45p 19.62p 17.28p 18.75p 102320
12/09/2013 19.50p 19.50p 17.61p 18.38p 90449
11/09/2013 18.45p 19.50p 17.25p 19.50p 361682
10/09/2013 18.00p 18.90p 17.77p 18.38p 123645
09/09/2013 21.00p 21.00p 17.40p 18.00p 357776
06/09/2013 23.25p 24.00p 16.47p 19.87p 1896933
05/09/2013 17.25p 25.28p 17.25p 22.13p 2466020
04/09/2013 17.25p 19.14p 16.50p 17.25p 257001
03/09/2013 18.75p 19.05p 16.50p 17.25p 238940
02/09/2013 19.20p 20.70p 17.03p 18.75p 252367
30/08/2013 17.25p 21.00p 14.62p 19.13p 831001
29/08/2013 18.75p 19.50p 15.00p 17.25p 619893
28/08/2013 19.50p 28.50p 18.00p 19.50p 2744368
27/08/2013 12.75p 19.50p 11.25p 18.75p 1364080
23/08/2013 12.75p 12.75p 11.25p 12.75p 148557
22/08/2013 12.75p 13.12p 11.25p 12.75p 344348
21/08/2013 12.30p 12.75p 11.25p 12.75p 83829
20/08/2013 12.30p 12.38p 11.25p 12.38p 83446
19/08/2013 12.30p 12.38p 10.50p 12.38p 27954
16/08/2013 12.75p 12.75p 11.25p 12.38p 153344
15/08/2013 12.75p 12.75p 12.00p 12.75p 80270
14/08/2013 12.00p 12.75p 11.27p 12.75p 216858
13/08/2013 12.30p 12.75p 11.28p 12.00p 69215
12/08/2013 12.30p 13.50p 11.25p 12.38p 157938
09/08/2013 12.30p 12.38p 11.25p 12.38p 169591
08/08/2013 12.30p 12.38p 11.25p 12.38p 68503
07/08/2013 11.70p 14.25p 11.25p 14.25p 42180
06/08/2013 11.70p 12.00p 11.25p 11.63p 124069
05/08/2013 11.70p 11.70p 11.25p 11.63p 164894
02/08/2013 12.00p 12.00p 11.40p 11.63p 123964
01/08/2013 12.75p 12.75p 11.25p 12.00p 330133
31/07/2013 12.75p 12.75p 12.00p 12.75p 9073
30/07/2013 15.75p 16.50p 12.00p 12.75p 643215
29/07/2013 16.50p 17.25p 15.00p 15.75p 106441
26/07/2013 16.50p 16.50p 15.57p 16.50p 15877
25/07/2013 18.00p 18.75p 15.75p 16.50p 143612
24/07/2013 18.00p 19.02p 17.25p 18.00p 62909
23/07/2013 16.50p 19.20p 15.00p 18.00p 214333
22/07/2013 15.00p 17.25p 15.00p 16.50p 84057
19/07/2013 14.25p 17.48p 12.72p 15.00p 169535
18/07/2013 14.25p 14.25p 11.25p 14.25p 13776
17/07/2013 14.25p 14.25p 12.00p 14.25p 1750
16/07/2013 14.25p 14.25p 12.00p 14.25p 5349
15/07/2013 13.50p 14.25p 12.00p 14.25p 44243
12/07/2013 13.50p 13.50p 13.03p 13.50p 5305
11/07/2013 13.50p 13.50p 12.45p 13.50p 12978
10/07/2013 13.50p 13.50p 12.45p 13.50p 126
09/07/2013 13.50p 13.50p 12.57p 13.50p 5064
08/07/2013 13.50p 13.50p 12.57p 13.50p 225
05/07/2013 13.50p 14.10p 12.57p 13.50p 7134
04/07/2013 13.50p 13.50p 13.05p 13.50p 7061
03/07/2013 13.50p 13.50p 13.03p 13.50p 33134
02/07/2013 13.50p 13.50p 12.00p 13.50p 32812
01/07/2013 13.50p 13.50p 12.00p 13.50p 22000
28/06/2013 15.00p 19.50p 12.45p 19.50p 68263
27/06/2013 15.00p 15.00p 12.48p 15.00p 6888
26/06/2013 14.25p 15.00p 12.45p 15.00p 40719
25/06/2013 12.75p 14.25p 12.75p 14.25p 36340
24/06/2013 13.50p 13.50p 12.00p 12.75p 49887
21/06/2013 13.50p 13.50p 12.00p 13.50p 46324
20/06/2013 15.00p 15.00p 12.00p 13.50p 221098
19/06/2013 15.00p 15.00p 13.50p 15.00p 4111
18/06/2013 15.75p 15.75p 13.70p 15.00p 2487
17/06/2013 13.50p 16.05p 12.83p 15.75p 87416
14/06/2013 13.50p 15.00p 12.03p 13.50p 50236
13/06/2013 15.00p 15.75p 12.90p 13.50p 87150
12/06/2013 15.00p 15.00p 12.90p 15.00p 3558
11/06/2013 15.00p 16.05p 12.15p 15.00p 85316
10/06/2013 15.00p 15.00p 12.15p 15.00p 7204
07/06/2013 15.00p 15.00p 12.42p 15.00p 56437
06/06/2013 15.00p 15.00p 12.30p 15.00p 73207
05/06/2013 15.00p 16.05p 12.45p 15.00p 38790
04/06/2013 16.50p 19.05p 12.60p 15.00p 294009
03/06/2013 15.75p 15.75p 13.65p 15.00p 23507
31/05/2013 15.00p 16.50p 13.50p 15.75p 84365
30/05/2013 13.50p 15.00p 10.50p 15.00p 85114
29/05/2013 15.00p 15.00p 12.21p 13.50p 33347
28/05/2013 15.00p 15.00p 12.00p 15.00p 25846
24/05/2013 15.75p 15.75p 12.75p 15.00p 20937
23/05/2013 15.00p 15.75p 12.15p 15.75p 8223
22/05/2013 14.25p 15.00p 12.45p 15.00p 15822

*Close Price adjusted for both dividends and splits