Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/08/2012 18.75p 18.75p 16.65p 18.00p 55000
01/08/2012 19.50p 19.50p 18.00p 18.75p 18852
31/07/2012 19.50p 19.50p 18.15p 19.50p 22733
30/07/2012 19.50p 20.22p 18.00p 19.50p 24423
27/07/2012 18.00p 19.65p 16.95p 19.50p 24293
26/07/2012 18.00p 18.75p 16.50p 18.00p 72710
25/07/2012 18.75p 18.75p 16.50p 18.00p 30321
24/07/2012 18.75p 18.75p 18.00p 18.75p 12831
23/07/2012 19.50p 19.50p 13.65p 18.75p 58283
20/07/2012 19.50p 19.50p 18.00p 19.50p 32473
19/07/2012 19.50p 19.95p 18.08p 19.50p 24534
18/07/2012 20.25p 20.25p 18.75p 20.25p 24785
17/07/2012 20.25p 20.32p 18.00p 20.25p 76024
16/07/2012 20.25p 20.52p 19.50p 20.25p 19985
13/07/2012 20.25p 20.63p 18.00p 20.25p 33216
12/07/2012 20.25p 21.00p 18.00p 20.25p 30004
11/07/2012 21.00p 21.00p 19.65p 20.25p 40037
10/07/2012 21.00p 21.00p 19.50p 21.00p 14066
09/07/2012 21.00p 21.75p 19.80p 21.00p 67428
06/07/2012 22.50p 22.50p 20.25p 21.00p 9781
05/07/2012 23.25p 23.48p 21.00p 22.50p 19986
04/07/2012 22.50p 23.25p 21.22p 23.25p 15550
03/07/2012 24.00p 24.00p 21.15p 22.50p 28915
02/07/2012 24.00p 24.00p 22.50p 24.00p 17547
29/06/2012 24.00p 24.14p 22.50p 24.00p 37781
28/06/2012 24.00p 24.15p 22.50p 24.00p 37953
27/06/2012 24.00p 24.75p 22.50p 24.00p 64455
26/06/2012 25.50p 25.50p 21.15p 24.00p 76681
25/06/2012 24.75p 29.85p 24.15p 25.50p 177174
22/06/2012 22.50p 28.20p 22.50p 24.75p 108367
21/06/2012 21.00p 28.05p 20.93p 22.50p 94651
20/06/2012 22.50p 23.25p 18.00p 21.00p 69243
19/06/2012 22.50p 22.50p 21.00p 22.50p 22951
18/06/2012 21.75p 22.50p 21.00p 22.50p 46704
15/06/2012 21.75p 22.50p 18.15p 21.75p 77370
14/06/2012 21.75p 21.83p 21.15p 21.75p 5557
13/06/2012 22.50p 22.50p 21.15p 21.75p 13760
12/06/2012 22.50p 22.50p 19.50p 22.50p 34002
11/06/2012 24.75p 26.10p 21.00p 22.50p 50590
08/06/2012 24.75p 27.00p 22.50p 24.75p 52362
07/06/2012 24.00p 24.75p 22.50p 24.75p 20115
06/06/2012 26.25p 26.25p 22.50p 24.00p 21387
01/06/2012 26.25p 28.35p 22.95p 26.25p 37816
31/05/2012 21.75p 26.25p 21.75p 26.25p 19200
30/05/2012 22.50p 22.65p 19.50p 22.50p 72078
29/05/2012 22.50p 22.50p 21.00p 22.50p 19404
28/05/2012 24.75p 24.75p 19.65p 23.25p 44648
25/05/2012 22.50p 27.00p 22.50p 24.75p 59506
24/05/2012 23.25p 24.00p 21.90p 22.50p 9906
23/05/2012 24.75p 26.85p 22.20p 23.25p 32167
22/05/2012 20.25p 24.75p 19.95p 24.75p 54379
21/05/2012 20.25p 21.15p 18.30p 20.25p 24866
18/05/2012 24.00p 26.25p 18.15p 21.00p 133996
17/05/2012 25.50p 25.50p 19.65p 21.75p 19740
16/05/2012 21.75p 24.00p 18.00p 24.00p 57232
15/05/2012 21.75p 21.75p 19.58p 21.75p 33960
14/05/2012 22.50p 22.50p 21.00p 21.75p 93686
11/05/2012 21.75p 23.55p 21.00p 23.25p 117323
10/05/2012 21.75p 22.50p 21.00p 21.75p 41752
09/05/2012 23.25p 23.25p 21.00p 21.75p 78231
08/05/2012 23.25p 23.70p 22.50p 23.25p 9466
04/05/2012 24.00p 24.00p 22.50p 23.25p 19282
03/05/2012 24.75p 25.50p 22.53p 24.00p 110327
02/05/2012 25.50p 25.50p 22.88p 24.75p 70136
01/05/2012 22.50p 28.50p 21.90p 25.50p 274923
30/04/2012 22.50p 23.85p 21.90p 22.50p 24024
27/04/2012 22.50p 24.00p 22.50p 22.50p 27061
26/04/2012 23.25p 24.00p 21.63p 22.50p 65620
25/04/2012 23.25p 23.25p 22.50p 23.25p 40584
24/04/2012 23.25p 23.27p 19.65p 23.25p 84904
23/04/2012 24.75p 24.75p 19.65p 23.25p 34232
20/04/2012 24.00p 24.82p 24.00p 24.75p 22247
19/04/2012 24.00p 25.13p 22.50p 24.00p 70835
18/04/2012 24.00p 25.28p 22.83p 24.00p 57579
17/04/2012 24.00p 26.70p 23.55p 24.00p 54118
16/04/2012 23.25p 25.50p 22.95p 24.00p 52111
13/04/2012 24.75p 25.50p 22.65p 23.25p 143364
12/04/2012 23.25p 27.75p 23.25p 24.75p 71050
11/04/2012 26.25p 26.25p 22.50p 23.25p 88377
10/04/2012 26.25p 26.85p 22.50p 24.75p 33319
05/04/2012 25.50p 27.60p 22.65p 26.25p 130688
04/04/2012 24.75p 26.70p 22.50p 24.75p 276233
03/04/2012 26.25p 26.25p 23.40p 24.75p 126198
02/04/2012 28.50p 28.50p 25.50p 26.25p 89275
30/03/2012 29.25p 29.25p 27.00p 28.50p 75724
29/03/2012 27.75p 31.50p 27.00p 29.25p 117684
28/03/2012 25.50p 35.62p 25.50p 27.75p 689561
27/03/2012 25.50p 26.55p 24.08p 25.50p 40580
26/03/2012 27.75p 27.75p 21.15p 25.50p 75977
23/03/2012 27.00p 27.75p 23.25p 27.75p 104496
22/03/2012 26.25p 27.00p 25.80p 27.00p 41701
21/03/2012 26.25p 26.85p 24.60p 26.25p 80603
20/03/2012 27.00p 27.00p 24.30p 26.25p 64064
19/03/2012 26.25p 28.50p 22.65p 27.00p 77992
16/03/2012 26.25p 27.00p 25.50p 26.25p 47136
15/03/2012 27.75p 27.75p 22.95p 26.25p 132739
14/03/2012 27.75p 27.75p 25.65p 27.00p 93014
13/03/2012 27.75p 27.75p 25.65p 27.75p 12092
12/03/2012 27.75p 28.05p 25.65p 27.75p 114221
09/03/2012 27.75p 28.35p 25.80p 27.75p 48670
08/03/2012 28.50p 29.10p 27.00p 27.75p 85279
07/03/2012 27.75p 28.50p 26.25p 28.50p 152649
06/03/2012 28.50p 28.87p 27.00p 27.75p 50470
05/03/2012 28.50p 29.25p 27.38p 28.50p 61669
02/03/2012 28.50p 29.85p 27.00p 28.50p 154146
01/03/2012 29.25p 29.25p 26.25p 29.25p 87097
29/02/2012 29.25p 31.13p 26.70p 29.25p 136580
28/02/2012 29.25p 33.45p 27.83p 29.25p 86900
27/02/2012 32.25p 32.70p 26.32p 29.25p 322973
24/02/2012 29.25p 32.62p 27.30p 32.25p 62437
23/02/2012 31.50p 31.95p 28.50p 30.00p 105714
22/02/2012 30.75p 32.25p 29.25p 31.50p 68847
21/02/2012 33.75p 33.75p 29.10p 30.75p 92438
20/02/2012 30.75p 33.75p 28.50p 33.75p 76924
17/02/2012 34.50p 36.00p 26.98p 30.75p 407663
16/02/2012 36.00p 36.60p 30.00p 34.50p 261910
15/02/2012 33.00p 36.90p 28.50p 34.50p 506101
14/02/2012 31.50p 34.50p 28.80p 33.00p 81653
13/02/2012 34.50p 34.50p 28.97p 31.50p 195037
10/02/2012 29.25p 39.00p 29.25p 35.25p 590126
09/02/2012 31.50p 33.00p 27.00p 29.25p 141255
08/02/2012 27.75p 34.50p 27.15p 31.50p 225356
07/02/2012 29.25p 29.25p 26.87p 27.75p 126066
06/02/2012 29.25p 29.48p 26.25p 29.25p 256877
03/02/2012 27.75p 29.85p 26.25p 29.25p 59538
02/02/2012 33.00p 33.00p 25.50p 27.75p 286164
01/02/2012 33.00p 33.00p 28.42p 29.25p 273545
31/01/2012 33.00p 34.50p 27.51p 29.25p 241043
30/01/2012 33.00p 33.00p 28.49p 33.00p 100539
27/01/2012 31.50p 33.30p 28.50p 33.00p 110168
26/01/2012 31.50p 34.35p 29.26p 33.00p 59882
25/01/2012 34.50p 34.50p 29.25p 31.50p 81798
24/01/2012 35.25p 35.25p 27.75p 33.75p 76255
23/01/2012 35.25p 35.25p 31.50p 35.25p 82211
20/01/2012 31.50p 35.25p 30.60p 35.25p 111366
19/01/2012 31.50p 32.89p 30.25p 31.50p 104027
18/01/2012 32.25p 32.89p 29.48p 31.50p 115469
17/01/2012 32.25p 34.74p 30.00p 32.25p 138611
16/01/2012 33.00p 34.50p 30.00p 32.25p 68801
13/01/2012 33.00p 33.99p 30.00p 33.00p 195274
12/01/2012 34.50p 35.25p 32.25p 33.00p 85965
11/01/2012 33.00p 40.35p 32.25p 34.50p 314466
10/01/2012 32.25p 34.50p 30.00p 33.00p 176929
09/01/2012 33.00p 34.20p 31.15p 32.25p 69702
06/01/2012 33.75p 34.95p 31.50p 33.00p 214067
05/01/2012 33.00p 39.75p 31.50p 33.75p 241400
04/01/2012 34.50p 36.00p 30.00p 33.00p 132322
03/01/2012 35.25p 37.50p 31.24p 34.50p 94957
30/12/2011 35.25p 37.05p 33.00p 34.50p 42782
29/12/2011 33.00p 42.00p 31.65p 35.25p 251205
28/12/2011 39.00p 39.00p 31.64p 33.00p 33656
23/12/2011 34.50p 35.25p 31.50p 35.25p 55590
22/12/2011 35.25p 36.75p 31.56p 34.50p 78183
21/12/2011 36.00p 37.50p 31.50p 35.25p 231602
20/12/2011 41.25p 41.25p 34.50p 36.00p 131739
19/12/2011 46.50p 48.75p 37.65p 41.25p 121889
16/12/2011 46.50p 60.00p 37.35p 46.50p 442665
15/12/2011 36.00p 49.28p 33.00p 46.50p 262271
14/12/2011 38.25p 38.25p 33.00p 36.00p 29992
13/12/2011 42.00p 44.40p 35.70p 38.25p 70583
12/12/2011 33.00p 46.35p 33.00p 42.00p 366563
09/12/2011 33.75p 34.80p 29.26p 33.00p 31854
08/12/2011 35.25p 35.70p 33.00p 33.75p 23864
07/12/2011 30.75p 37.37p 28.52p 35.25p 66882
06/12/2011 32.25p 33.14p 27.75p 30.75p 47037
05/12/2011 34.50p 34.50p 31.22p 32.25p 13667
02/12/2011 33.00p 33.00p 31.22p 32.25p 29575
01/12/2011 33.00p 33.00p 31.65p 33.00p 11625
30/11/2011 33.00p 33.00p 29.32p 33.00p 13361
29/11/2011 31.50p 33.00p 26.46p 33.00p 79582
28/11/2011 33.75p 33.75p 30.00p 31.50p 32642
25/11/2011 32.25p 33.75p 30.00p 33.75p 36520
24/11/2011 33.00p 34.05p 31.50p 32.25p 44216
23/11/2011 33.75p 33.75p 30.15p 33.00p 45315
22/11/2011 41.25p 41.25p 32.10p 33.75p 211143
21/11/2011 41.25p 41.25p 37.50p 41.25p 29271
18/11/2011 39.00p 42.45p 37.50p 41.25p 37867
17/11/2011 38.25p 40.20p 37.52p 39.00p 24316
16/11/2011 40.50p 40.50p 37.50p 38.25p 29694
15/11/2011 42.75p 42.75p 38.30p 40.50p 42788
14/11/2011 43.50p 44.13p 39.75p 42.75p 26098
11/11/2011 48.75p 49.13p 42.00p 44.25p 84150
10/11/2011 48.00p 48.00p 36.49p 45.75p 186472
09/11/2011 39.00p 50.63p 38.94p 48.00p 112574
08/11/2011 40.50p 40.50p 37.50p 39.00p 19951
07/11/2011 40.50p 40.80p 39.00p 40.50p 15584
04/11/2011 40.50p 40.50p 39.00p 40.50p 27892
03/11/2011 40.50p 40.65p 36.90p 40.50p 26274
02/11/2011 37.50p 42.00p 37.13p 40.50p 42526
01/11/2011 38.25p 38.40p 33.52p 37.50p 31042
31/10/2011 42.00p 42.00p 36.42p 38.25p 47833
28/10/2011 43.50p 43.50p 40.50p 42.00p 40631
27/10/2011 41.25p 43.89p 40.50p 43.50p 110208
26/10/2011 39.75p 40.88p 34.14p 39.75p 113437
25/10/2011 40.50p 40.50p 37.05p 39.75p 19368
24/10/2011 41.25p 42.30p 39.78p 41.25p 20724
21/10/2011 39.00p 41.25p 37.50p 41.25p 88395
20/10/2011 39.75p 40.50p 39.00p 39.75p 22998
19/10/2011 43.50p 43.50p 39.00p 39.75p 33899
18/10/2011 38.25p 43.80p 34.53p 43.50p 65082

*Close Price adjusted for both dividends and splits