Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/10/2011 38.25p 43.80p 34.53p 43.50p 65082
17/10/2011 38.25p 39.00p 33.92p 38.25p 47190
14/10/2011 40.50p 40.50p 37.50p 38.25p 51555
13/10/2011 40.50p 40.50p 39.02p 40.50p 11326
12/10/2011 39.75p 40.50p 37.59p 40.50p 11816
11/10/2011 42.00p 42.00p 37.65p 39.75p 36431
10/10/2011 43.50p 43.50p 37.50p 41.25p 92763
07/10/2011 39.75p 44.25p 37.50p 43.50p 54586
06/10/2011 38.25p 39.75p 36.39p 39.75p 24917
05/10/2011 36.75p 38.88p 35.93p 38.25p 58742
04/10/2011 39.75p 39.75p 31.13p 36.75p 67387
03/10/2011 41.25p 41.25p 35.82p 38.25p 76902
30/09/2011 42.00p 42.74p 39.54p 41.25p 54421
29/09/2011 42.75p 43.61p 42.00p 42.00p 30880
28/09/2011 42.00p 44.10p 41.45p 42.75p 76741
27/09/2011 44.25p 45.30p 40.89p 42.00p 83897
26/09/2011 45.75p 46.50p 42.00p 44.25p 116161
23/09/2011 45.75p 47.25p 40.80p 45.75p 41705
22/09/2011 46.50p 46.80p 42.00p 45.75p 54952
21/09/2011 50.25p 50.25p 45.00p 46.50p 165579
20/09/2011 49.50p 51.82p 46.95p 50.25p 46315
19/09/2011 51.75p 51.98p 47.26p 49.50p 19037
16/09/2011 51.00p 51.59p 49.50p 51.00p 25647
15/09/2011 51.75p 51.75p 48.09p 51.00p 14520
14/09/2011 49.50p 52.35p 44.25p 51.75p 99955
13/09/2011 51.00p 51.35p 46.50p 49.50p 96853
12/09/2011 51.00p 51.35p 48.00p 49.50p 61344
09/09/2011 54.00p 54.45p 48.00p 52.50p 123318
08/09/2011 59.25p 61.50p 49.50p 54.00p 136109
07/09/2011 53.25p 60.00p 51.00p 59.25p 113888
06/09/2011 52.50p 55.43p 52.05p 52.50p 34577
05/09/2011 53.25p 55.50p 48.60p 52.50p 119968
02/09/2011 57.00p 59.25p 50.25p 53.25p 42846
01/09/2011 52.50p 58.95p 51.00p 57.00p 105733
31/08/2011 50.25p 54.75p 49.58p 52.50p 77583
30/08/2011 50.25p 50.92p 48.15p 50.25p 34171
26/08/2011 50.25p 51.90p 48.60p 50.25p 74548
25/08/2011 51.75p 52.80p 49.05p 50.25p 49341
24/08/2011 51.75p 52.13p 48.75p 51.75p 30755
23/08/2011 51.75p 52.65p 51.00p 51.75p 22381
22/08/2011 51.00p 54.00p 51.00p 51.75p 58103
19/08/2011 53.25p 55.50p 48.00p 51.00p 304100
18/08/2011 51.00p 55.80p 49.95p 53.25p 91233
17/08/2011 52.50p 55.50p 49.65p 51.00p 44156
16/08/2011 57.00p 57.38p 49.05p 52.50p 376417
15/08/2011 57.75p 57.75p 53.47p 57.00p 35015
12/08/2011 53.25p 61.50p 53.25p 57.75p 48339
11/08/2011 50.25p 54.00p 47.25p 53.25p 27326
10/08/2011 52.50p 54.00p 49.50p 50.25p 41537
09/08/2011 51.75p 57.00p 48.00p 51.75p 149950
08/08/2011 54.00p 54.90p 50.63p 53.25p 64213
05/08/2011 54.00p 57.00p 49.50p 54.00p 95116
04/08/2011 59.25p 60.30p 51.00p 54.00p 79983
03/08/2011 61.50p 64.50p 57.00p 59.25p 200160
02/08/2011 60.75p 63.00p 54.15p 60.00p 281280
01/08/2011 59.25p 60.75p 59.25p 60.75p 120277
29/07/2011 59.25p 59.25p 58.20p 59.25p 10584
28/07/2011 59.25p 61.87p 55.50p 59.25p 60967
27/07/2011 58.50p 65.25p 57.00p 59.25p 80778
26/07/2011 56.25p 60.24p 54.15p 58.50p 29030
25/07/2011 59.25p 60.37p 52.50p 56.25p 60440
22/07/2011 56.25p 60.75p 53.25p 59.25p 28302
21/07/2011 57.00p 61.20p 56.10p 56.25p 37813
20/07/2011 60.00p 60.00p 55.50p 57.00p 42778
19/07/2011 59.25p 60.00p 55.65p 60.00p 6566
18/07/2011 60.00p 62.25p 57.00p 59.25p 21886
15/07/2011 60.75p 62.70p 58.35p 60.00p 35535
14/07/2011 59.25p 63.60p 58.50p 60.75p 78020
13/07/2011 59.25p 65.40p 57.00p 59.25p 112353
12/07/2011 65.25p 65.25p 57.30p 58.50p 48688
11/07/2011 58.50p 78.00p 58.50p 64.50p 552972
08/07/2011 60.75p 60.75p 56.10p 58.50p 16312
07/07/2011 60.00p 61.65p 58.50p 60.75p 46052
06/07/2011 60.75p 66.00p 58.50p 60.00p 79208
05/07/2011 60.00p 63.00p 57.00p 60.75p 101603
04/07/2011 60.75p 64.50p 60.00p 60.00p 112170
01/07/2011 63.00p 64.49p 58.50p 60.75p 446770
30/06/2011 63.75p 64.35p 58.50p 63.00p 73318
29/06/2011 64.50p 66.00p 63.00p 63.75p 132247
28/06/2011 58.50p 77.40p 57.00p 64.50p 143919
27/06/2011 61.50p 62.25p 57.30p 58.50p 33121
24/06/2011 61.50p 64.50p 56.85p 62.25p 56346
23/06/2011 59.25p 62.25p 57.90p 59.25p 30392
22/06/2011 63.00p 65.40p 55.65p 59.25p 66096
21/06/2011 66.00p 66.00p 60.00p 63.00p 35855
20/06/2011 65.25p 67.50p 64.50p 66.00p 89754
17/06/2011 66.75p 67.35p 58.05p 65.25p 76693
16/06/2011 66.00p 68.10p 64.50p 66.00p 77123
15/06/2011 66.00p 66.00p 61.50p 66.00p 60874
14/06/2011 68.25p 68.55p 63.15p 66.00p 96875
13/06/2011 68.25p 70.50p 66.00p 68.25p 169653
10/06/2011 66.00p 70.50p 64.50p 68.25p 66392
09/06/2011 72.75p 73.20p 64.80p 66.00p 43406
08/06/2011 72.00p 73.50p 69.15p 72.75p 128359
07/06/2011 81.00p 90.00p 70.50p 72.00p 167480
06/06/2011 73.50p 74.70p 67.50p 70.50p 47096
03/06/2011 72.00p 80.25p 71.55p 73.50p 55992
02/06/2011 71.25p 76.50p 69.75p 72.00p 43759
01/06/2011 61.50p 77.25p 59.25p 71.25p 312689
31/05/2011 72.75p 82.50p 72.75p 77.25p 70774
27/05/2011 70.50p 86.55p 70.50p 72.75p 170631
26/05/2011 135.75p 147.00p 69.00p 69.75p 799309
25/05/2011 103.50p 149.40p 102.00p 133.50p 625467
24/05/2011 84.75p 111.00p 83.25p 102.00p 292283
23/05/2011 89.25p 89.55p 81.45p 84.75p 22596
20/05/2011 84.00p 90.75p 82.35p 89.25p 49420
19/05/2011 77.25p 96.75p 75.75p 84.00p 143934
18/05/2011 81.75p 81.75p 71.40p 77.25p 46460
17/05/2011 83.25p 96.00p 81.00p 81.75p 98695
16/05/2011 73.50p 93.00p 72.00p 81.75p 209633
13/05/2011 70.50p 82.65p 67.50p 73.50p 46591
12/05/2011 72.00p 73.80p 67.50p 70.50p 50093
11/05/2011 65.25p 97.50p 61.50p 70.50p 402235
10/05/2011 67.50p 68.25p 63.00p 65.25p 17398
09/05/2011 71.25p 71.25p 63.75p 67.50p 19547
06/05/2011 71.25p 72.30p 60.00p 71.25p 50049
05/05/2011 72.75p 75.00p 67.50p 71.25p 15045
04/05/2011 73.50p 73.50p 69.60p 72.75p 20853
03/05/2011 77.25p 78.45p 61.50p 73.50p 37235
28/04/2011 80.25p 83.55p 67.50p 77.25p 45096
27/04/2011 69.75p 82.50p 64.50p 80.25p 34879
26/04/2011 69.00p 75.00p 66.00p 69.75p 37217
21/04/2011 67.50p 70.50p 54.75p 69.00p 24957
20/04/2011 71.25p 71.25p 60.00p 67.50p 13134
19/04/2011 66.75p 71.25p 63.30p 71.25p 20500
18/04/2011 69.75p 74.85p 63.45p 66.75p 35305
15/04/2011 65.25p 73.50p 62.70p 69.75p 12740
14/04/2011 73.50p 73.50p 65.25p 65.25p 41258
13/04/2011 73.50p 75.00p 67.50p 73.50p 19630
12/04/2011 81.00p 85.50p 69.00p 73.50p 33383
11/04/2011 81.00p 86.85p 75.00p 81.00p 49879
08/04/2011 84.75p 87.00p 75.90p 81.00p 39300
07/04/2011 86.25p 89.25p 77.40p 84.75p 34376
06/04/2011 78.75p 89.25p 78.75p 86.25p 23235
05/04/2011 90.00p 90.00p 75.30p 78.75p 63037
04/04/2011 75.00p 94.50p 73.20p 90.00p 164232
01/04/2011 60.00p 94.35p 58.50p 74.25p 225314
31/03/2011 61.50p 64.20p 54.00p 60.00p 14031
30/03/2011 66.00p 66.00p 52.50p 62.25p 90303
29/03/2011 67.50p 71.85p 58.65p 66.00p 58223
28/03/2011 67.50p 67.50p 56.55p 67.50p 22152
25/03/2011 67.50p 71.70p 60.00p 67.50p 57976
24/03/2011 67.50p 70.50p 60.00p 67.50p 7477
23/03/2011 69.00p 71.85p 60.00p 67.50p 34379
22/03/2011 74.25p 74.85p 61.65p 69.00p 36142
21/03/2011 75.00p 79.50p 61.20p 74.25p 44883
18/03/2011 69.75p 82.50p 64.50p 75.00p 40222
17/03/2011 71.25p 72.00p 60.00p 69.75p 71958
16/03/2011 73.50p 76.50p 64.50p 71.25p 22672
15/03/2011 75.00p 75.00p 60.00p 73.50p 46247
14/03/2011 76.50p 82.50p 65.16p 75.00p 38271
11/03/2011 78.75p 82.50p 63.00p 76.50p 51918
10/03/2011 86.25p 87.45p 67.50p 78.75p 213413
09/03/2011 91.50p 94.05p 82.50p 86.25p 21887
08/03/2011 91.50p 94.05p 83.25p 91.50p 58070
07/03/2011 84.75p 102.27p 78.00p 90.75p 106034
04/03/2011 85.50p 97.50p 75.00p 84.00p 257240
03/03/2011 114.00p 118.50p 69.00p 86.25p 246956
02/03/2011 101.25p 120.00p 101.25p 114.00p 121409
01/03/2011 108.75p 110.55p 99.12p 101.25p 105553
28/02/2011 122.25p 121.52p 102.00p 108.75p 131518
25/02/2011 117.00p 137.40p 112.50p 122.25p 158953
24/02/2011 118.50p 127.50p 88.59p 114.75p 511934
23/02/2011 150.00p 169.50p 112.50p 120.00p 813582
22/02/2011 75.00p 135.15p 72.75p 121.50p 726066
21/02/2011 78.75p 82.50p 67.50p 75.00p 73068
18/02/2011 82.50p 85.65p 75.00p 78.75p 114060
17/02/2011 86.25p 88.80p 65.55p 78.75p 138914
16/02/2011 60.00p 97.50p 67.35p 86.25p 351112
15/02/2011 60.00p 67.50p 56.25p 60.00p 5081
14/02/2011 60.00p 67.50p 56.25p 60.00p 3152
11/02/2011 72.00p 79.50p 45.00p 60.00p 74141
10/02/2011 79.80p 94.05p 72.00p 75.00p 202181
09/02/2011 51.67p 101.25p 49.50p 75.00p 275183
08/02/2011 48.00p 52.05p 45.00p 48.75p 11936
07/02/2011 45.15p 48.75p 45.00p 48.75p 4840
04/02/2011 45.00p 49.35p 45.00p 48.75p 13930
03/02/2011 45.00p 48.75p 45.00p 48.75p 1977
02/02/2011 45.00p 48.75p 45.00p 48.75p 3150
01/02/2011 48.75p 49.20p 48.75p 48.75p 2033
31/01/2011 52.50p 52.50p 45.00p 48.75p 10260
28/01/2011 52.50p 52.50p 52.50p 52.50p 0
27/01/2011 52.50p 52.50p 48.75p 52.50p 5150
26/01/2011 52.50p 52.50p 45.00p 52.50p 1457
25/01/2011 52.50p 52.50p 45.00p 52.50p 14333
24/01/2011 52.50p 52.50p 39.00p 52.50p 25603
21/01/2011 56.25p 57.45p 45.00p 52.50p 24297
20/01/2011 44.25p 67.20p 43.79p 56.25p 61404
19/01/2011 42.75p 44.85p 42.75p 44.25p 3267
18/01/2011 42.75p 43.95p 40.50p 42.75p 5483
17/01/2011 48.30p 48.30p 42.75p 42.75p 18582
14/01/2011 51.60p 51.60p 45.00p 48.75p 8521
13/01/2011 48.00p 53.25p 48.00p 52.50p 3675
12/01/2011 45.00p 58.50p 45.00p 52.50p 91031
11/01/2011 37.80p 49.50p 37.80p 43.50p 28081
10/01/2011 48.75p 49.20p 37.50p 48.75p 2200
07/01/2011 48.75p 48.75p 37.50p 48.75p 2190
06/01/2011 48.75p 55.50p 40.50p 48.75p 2493
05/01/2011 48.75p 51.45p 43.35p 48.75p 691
04/01/2011 41.25p 52.05p 37.50p 48.75p 11962

*Close Price adjusted for both dividends and splits