Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/05/2013 15.00p 15.00p 13.50p 14.25p 26585
20/05/2013 13.50p 15.30p 12.75p 15.00p 88452
17/05/2013 14.25p 14.25p 11.25p 13.50p 101594
16/05/2013 15.00p 15.00p 13.50p 14.25p 86703
15/05/2013 15.75p 15.75p 14.40p 15.00p 7364
14/05/2013 15.00p 15.75p 15.00p 15.75p 15477
13/05/2013 15.00p 15.66p 14.03p 15.00p 11333
10/05/2013 14.25p 15.73p 13.50p 15.00p 91584
09/05/2013 15.00p 15.00p 12.69p 14.25p 71431
08/05/2013 14.25p 15.00p 12.15p 15.00p 193189
07/05/2013 15.00p 15.00p 13.50p 14.25p 56988
03/05/2013 15.00p 15.00p 14.00p 15.00p 11083
02/05/2013 16.50p 16.50p 13.95p 15.00p 39072
01/05/2013 16.50p 16.50p 14.25p 16.50p 4053
30/04/2013 14.25p 16.50p 14.25p 16.50p 8419
29/04/2013 15.75p 16.05p 12.75p 14.25p 18869
26/04/2013 14.25p 15.75p 14.25p 15.75p 8229
25/04/2013 14.25p 15.00p 13.80p 14.25p 13359
24/04/2013 15.75p 15.75p 13.50p 14.25p 83754
23/04/2013 15.75p 15.75p 13.50p 15.75p 14969
22/04/2013 15.00p 16.65p 15.00p 15.75p 57259
19/04/2013 13.50p 15.30p 12.15p 15.00p 54141
18/04/2013 13.50p 14.55p 12.00p 13.50p 15229
17/04/2013 14.25p 15.68p 12.00p 13.50p 63616
16/04/2013 15.75p 15.75p 13.50p 14.25p 93758
15/04/2013 16.50p 16.50p 15.00p 15.75p 49059
12/04/2013 16.50p 18.48p 15.00p 16.50p 75295
11/04/2013 15.75p 17.40p 15.66p 16.50p 33835
10/04/2013 18.00p 18.00p 14.70p 15.75p 128576
09/04/2013 19.50p 19.50p 16.50p 18.00p 41888
08/04/2013 19.50p 19.50p 16.65p 19.50p 24888
05/04/2013 18.75p 22.50p 15.00p 19.50p 48442
04/04/2013 15.75p 18.75p 15.15p 18.75p 36924
03/04/2013 15.75p 16.13p 15.15p 15.75p 18744
02/04/2013 15.75p 16.31p 15.00p 15.75p 54130
28/03/2013 16.50p 16.50p 15.00p 15.75p 57186
27/03/2013 16.50p 17.63p 15.49p 16.50p 1651
26/03/2013 16.50p 16.50p 15.45p 16.50p 5526
25/03/2013 18.75p 18.75p 15.60p 16.50p 40564
22/03/2013 15.75p 20.85p 15.00p 18.75p 299122
21/03/2013 15.75p 15.92p 14.25p 15.75p 10854
20/03/2013 15.75p 16.50p 15.00p 15.75p 27285
19/03/2013 15.75p 15.75p 15.75p 15.75p 3159
18/03/2013 17.25p 17.25p 13.50p 15.75p 45947
15/03/2013 17.25p 17.25p 15.00p 17.25p 54482
14/03/2013 17.25p 17.62p 15.00p 17.25p 46485
13/03/2013 16.50p 17.85p 15.00p 17.25p 38681
12/03/2013 16.50p 17.40p 15.97p 16.50p 36355
11/03/2013 16.50p 16.50p 16.50p 16.50p 1560
08/03/2013 16.50p 22.50p 15.90p 16.50p 4184
07/03/2013 16.50p 16.65p 15.45p 16.50p 19675
06/03/2013 17.25p 17.55p 15.15p 16.50p 66778
05/03/2013 17.25p 17.25p 15.00p 17.25p 33926
04/03/2013 17.25p 17.25p 15.75p 17.25p 15414
01/03/2013 17.25p 17.70p 16.50p 17.25p 36804
28/02/2013 17.25p 18.00p 16.50p 17.25p 70334
27/02/2013 17.25p 17.85p 16.50p 17.25p 28036
26/02/2013 18.75p 18.75p 16.50p 17.25p 21040
25/02/2013 18.75p 18.75p 18.00p 18.75p 16346
22/02/2013 18.75p 18.83p 16.50p 18.75p 17784
21/02/2013 18.75p 18.83p 18.00p 18.75p 3277
20/02/2013 18.75p 19.15p 18.00p 18.75p 14130
19/02/2013 18.75p 18.90p 18.00p 18.75p 26494
18/02/2013 19.50p 19.65p 18.00p 18.75p 42032
15/02/2013 19.50p 19.50p 18.00p 19.50p 10573
14/02/2013 18.75p 20.10p 18.15p 19.50p 68804
13/02/2013 19.50p 19.50p 18.00p 18.75p 42506
12/02/2013 19.50p 20.32p 18.00p 19.50p 18554
11/02/2013 19.50p 20.70p 18.45p 19.50p 30135
08/02/2013 18.75p 20.10p 18.75p 19.50p 5000
07/02/2013 19.50p 19.65p 18.00p 18.75p 69922
06/02/2013 19.50p 20.10p 18.30p 19.50p 14935
05/02/2013 19.50p 20.55p 17.97p 19.50p 69392
04/02/2013 19.50p 20.70p 18.75p 19.50p 45969
01/02/2013 21.00p 24.00p 18.00p 19.50p 189187
31/01/2013 20.25p 21.15p 19.50p 21.00p 75578
30/01/2013 20.25p 20.25p 18.30p 20.25p 20916
29/01/2013 20.25p 20.40p 19.50p 20.25p 15424
28/01/2013 21.00p 21.00p 19.50p 20.25p 22781
25/01/2013 22.50p 22.50p 19.72p 21.00p 7228
24/01/2013 20.25p 22.50p 18.83p 22.50p 48235
23/01/2013 22.50p 22.65p 18.60p 20.25p 197938
22/01/2013 22.50p 22.65p 21.00p 22.50p 37995
21/01/2013 23.25p 23.48p 21.00p 22.50p 39283
18/01/2013 21.00p 24.00p 20.32p 23.25p 91410
17/01/2013 21.75p 22.50p 21.00p 21.00p 9231
16/01/2013 24.75p 26.70p 20.25p 23.25p 134567
15/01/2013 24.00p 25.32p 18.98p 24.75p 288418
14/01/2013 24.75p 24.75p 22.50p 24.00p 14354
11/01/2013 24.75p 26.10p 21.68p 24.75p 231652
10/01/2013 21.75p 28.35p 21.15p 24.75p 184402
09/01/2013 21.75p 21.75p 20.25p 21.75p 2042
08/01/2013 24.00p 24.00p 19.99p 21.75p 63920
07/01/2013 24.00p 24.18p 20.25p 24.00p 4630
04/01/2013 21.00p 24.00p 19.50p 24.00p 50304
03/01/2013 23.25p 23.25p 19.50p 21.00p 51011
02/01/2013 23.25p 23.25p 19.58p 23.25p 13513
31/12/2012 23.25p 23.25p 19.58p 23.25p 1352
28/12/2012 23.25p 23.85p 19.58p 23.25p 23188
27/12/2012 23.25p 23.25p 21.08p 23.25p 1667
24/12/2012 23.25p 23.25p 20.70p 23.25p 7803
21/12/2012 19.50p 23.93p 18.62p 23.25p 57720
20/12/2012 19.50p 20.10p 18.60p 19.50p 29885
19/12/2012 19.50p 21.00p 18.60p 19.50p 26353
18/12/2012 20.25p 20.25p 18.38p 19.50p 189750
17/12/2012 20.25p 20.88p 18.75p 20.25p 42984
14/12/2012 20.25p 20.90p 18.00p 20.25p 77741
13/12/2012 21.75p 21.75p 18.46p 20.25p 41150
12/12/2012 21.75p 22.43p 18.46p 21.75p 10463
11/12/2012 20.25p 21.75p 18.15p 21.75p 71313
10/12/2012 20.25p 20.25p 19.13p 20.25p 33667
07/12/2012 20.25p 20.25p 18.00p 20.25p 149057
06/12/2012 20.25p 20.85p 19.80p 20.25p 25476
05/12/2012 21.00p 21.45p 19.50p 20.25p 80464
04/12/2012 24.75p 24.75p 19.50p 21.00p 80654
03/12/2012 21.75p 24.75p 19.13p 24.75p 71326
30/11/2012 21.75p 22.05p 21.00p 21.75p 20989
29/11/2012 21.75p 21.93p 21.00p 21.75p 14914
28/11/2012 22.50p 22.50p 21.00p 21.75p 71180
27/11/2012 22.50p 23.25p 21.00p 22.50p 198090
26/11/2012 24.00p 24.00p 19.50p 22.50p 110190
23/11/2012 24.00p 25.05p 22.50p 24.00p 68140
22/11/2012 24.00p 25.13p 22.97p 24.00p 28071
21/11/2012 24.00p 25.35p 22.59p 24.00p 90367
20/11/2012 24.75p 27.99p 22.50p 24.00p 61853
19/11/2012 25.50p 25.58p 23.25p 24.75p 35166
16/11/2012 27.75p 27.75p 24.00p 25.50p 30401
15/11/2012 26.25p 27.75p 25.50p 27.75p 81090
14/11/2012 25.50p 27.00p 25.50p 26.25p 27595
13/11/2012 27.00p 27.68p 24.81p 25.50p 65156
12/11/2012 27.75p 29.46p 25.50p 27.00p 302623
09/11/2012 23.25p 25.80p 22.65p 25.50p 65094
08/11/2012 24.75p 24.75p 22.71p 23.25p 60807
07/11/2012 24.00p 25.05p 22.65p 24.75p 92788
06/11/2012 24.00p 26.85p 21.90p 24.00p 264211
05/11/2012 25.50p 25.50p 22.50p 24.00p 92949
02/11/2012 24.75p 27.00p 22.50p 25.50p 93903
01/11/2012 28.50p 28.50p 24.00p 26.25p 141391
31/10/2012 27.00p 28.50p 25.87p 28.50p 58207
30/10/2012 28.50p 28.87p 26.18p 27.00p 69453
29/10/2012 29.25p 29.25p 27.23p 28.50p 49767
26/10/2012 30.00p 30.00p 27.90p 30.00p 42028
25/10/2012 30.00p 30.60p 28.50p 30.00p 29719
24/10/2012 30.00p 31.50p 28.85p 30.00p 76332
23/10/2012 27.75p 32.10p 27.75p 30.00p 135170
22/10/2012 30.75p 32.62p 27.75p 27.75p 103146
19/10/2012 32.25p 32.55p 27.90p 30.75p 203955
18/10/2012 30.00p 35.85p 30.00p 32.25p 364958
17/10/2012 27.75p 32.28p 27.75p 30.00p 453965
16/10/2012 27.75p 29.55p 26.37p 27.75p 68994
15/10/2012 25.50p 30.75p 24.15p 27.75p 111153
12/10/2012 24.00p 28.76p 22.50p 25.50p 45987
11/10/2012 25.50p 25.65p 24.00p 24.75p 123252
10/10/2012 24.75p 27.75p 24.48p 25.50p 104047
09/10/2012 25.50p 27.68p 22.50p 25.50p 208281
08/10/2012 26.25p 26.25p 23.70p 25.50p 72084
05/10/2012 28.50p 29.25p 24.90p 26.25p 179207
04/10/2012 29.25p 32.55p 26.55p 28.50p 425316
03/10/2012 28.50p 31.42p 25.80p 29.25p 378285
02/10/2012 36.00p 38.10p 24.68p 28.50p 1063473
01/10/2012 22.50p 35.33p 22.50p 32.25p 1527471
28/09/2012 18.00p 28.50p 18.00p 22.50p 1266885
27/09/2012 15.75p 16.50p 15.45p 15.75p 46381
26/09/2012 17.25p 17.25p 15.00p 15.75p 48999
25/09/2012 18.00p 18.00p 15.27p 17.25p 488545
24/09/2012 18.75p 19.50p 18.00p 18.00p 35509
21/09/2012 18.75p 19.42p 18.00p 18.75p 35957
20/09/2012 17.25p 19.42p 17.25p 18.75p 11084
19/09/2012 17.25p 17.63p 16.50p 17.25p 20508
18/09/2012 19.50p 19.50p 16.50p 17.25p 44846
17/09/2012 19.50p 19.80p 16.65p 19.50p 7369
14/09/2012 17.25p 20.85p 16.50p 19.50p 39299
13/09/2012 19.50p 24.62p 15.75p 17.25p 376099
12/09/2012 18.75p 21.00p 17.40p 19.50p 150236
11/09/2012 18.75p 20.85p 15.00p 18.75p 186127
10/09/2012 18.75p 18.75p 14.25p 15.00p 15491
07/09/2012 18.75p 18.75p 14.46p 15.00p 5786
06/09/2012 18.75p 18.75p 14.55p 15.00p 4046
05/09/2012 14.25p 16.05p 14.25p 15.00p 31747
04/09/2012 14.25p 15.00p 13.80p 14.25p 13465
03/09/2012 15.75p 15.75p 12.53p 14.25p 61142
31/08/2012 15.75p 15.75p 15.45p 15.75p 15000
30/08/2012 18.00p 18.00p 14.33p 15.75p 43216
29/08/2012 18.00p 18.00p 15.15p 16.50p 5672
28/08/2012 16.50p 16.50p 15.00p 16.50p 15856
24/08/2012 16.50p 16.50p 15.15p 16.50p 35976
23/08/2012 15.75p 16.65p 15.45p 16.50p 18564
22/08/2012 15.75p 16.50p 15.75p 15.75p 2790
21/08/2012 16.50p 16.50p 15.30p 15.75p 56645
20/08/2012 17.25p 17.32p 15.38p 16.50p 49264
17/08/2012 17.25p 17.55p 15.90p 17.25p 51008
16/08/2012 17.25p 17.70p 15.90p 17.25p 29274
15/08/2012 18.75p 18.75p 16.50p 17.25p 67182
14/08/2012 18.75p 18.83p 18.00p 18.75p 18265
13/08/2012 19.50p 19.50p 18.00p 18.75p 1000
10/08/2012 19.50p 19.50p 16.50p 19.50p 24958
09/08/2012 19.50p 19.50p 16.95p 19.50p 23343
08/08/2012 18.75p 19.50p 18.00p 19.50p 30354
07/08/2012 16.50p 19.42p 15.00p 18.75p 62504
06/08/2012 17.25p 17.25p 15.30p 17.25p 19744

*Close Price adjusted for both dividends and splits