Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/12/2010 45.00p 45.00p 45.00p 45.00p 0
10/12/2010 52.50p 52.50p 39.00p 45.00p 3527
09/12/2010 50.25p 52.50p 43.50p 52.50p 22118
08/12/2010 48.75p 50.25p 37.50p 50.25p 15728
07/12/2010 50.25p 52.50p 36.00p 48.75p 11966
06/12/2010 51.75p 51.75p 40.50p 50.25p 7622
03/12/2010 51.75p 51.75p 51.75p 51.75p 0
02/12/2010 50.25p 51.75p 43.50p 51.75p 2371
01/12/2010 51.00p 51.00p 36.00p 50.25p 10771
30/11/2010 52.50p 52.50p 45.00p 51.00p 4178
29/11/2010 46.50p 55.50p 45.00p 52.50p 11042
26/11/2010 52.50p 52.50p 34.50p 46.50p 15209
25/11/2010 52.50p 52.50p 52.50p 52.50p 667
24/11/2010 52.50p 52.50p 45.00p 52.50p 469
23/11/2010 52.50p 52.50p 45.00p 52.50p 3500
22/11/2010 52.50p 52.50p 45.00p 52.50p 333
19/11/2010 49.50p 53.70p 42.00p 52.50p 1438
18/11/2010 48.00p 55.50p 43.50p 49.50p 4700
17/11/2010 54.00p 54.00p 45.00p 48.00p 8339
16/11/2010 54.00p 54.00p 48.00p 54.00p 945
15/11/2010 54.00p 54.00p 48.00p 54.00p 2510
12/11/2010 54.00p 58.50p 43.50p 54.00p 18120
11/11/2010 54.00p 54.00p 45.00p 54.00p 7838
10/11/2010 54.00p 55.20p 50.85p 54.00p 2577
09/11/2010 52.50p 54.00p 48.00p 54.00p 4746
08/11/2010 52.50p 52.50p 48.00p 52.50p 1430
05/11/2010 52.50p 60.00p 45.00p 52.50p 3072
04/11/2010 52.50p 52.50p 48.00p 52.50p 145
03/11/2010 52.50p 52.50p 45.00p 52.50p 8438
02/11/2010 52.50p 52.50p 43.50p 52.50p 7905
01/11/2010 52.50p 52.50p 52.50p 52.50p 0
29/10/2010 52.50p 52.50p 52.50p 52.50p 519
28/10/2010 52.50p 55.50p 46.50p 52.50p 953
27/10/2010 52.50p 52.50p 52.50p 52.50p 0
26/10/2010 52.50p 52.50p 52.50p 52.50p 0
25/10/2010 56.25p 56.25p 45.00p 52.50p 2900
22/10/2010 75.00p 75.00p 52.50p 56.25p 33056
21/10/2010 48.75p 82.50p 48.75p 75.00p 82131
20/10/2010 52.50p 52.50p 45.00p 48.75p 680
19/10/2010 56.25p 56.25p 45.00p 48.75p 5470
18/10/2010 52.50p 56.25p 52.50p 56.25p 633
15/10/2010 56.25p 58.50p 52.50p 56.25p 4420
14/10/2010 56.25p 57.75p 52.50p 56.25p 13243
13/10/2010 45.00p 60.00p 41.25p 56.25p 53198
12/10/2010 45.00p 52.50p 41.25p 45.00p 2982
11/10/2010 52.50p 60.00p 44.25p 45.00p 7129
08/10/2010 56.25p 56.25p 45.90p 52.50p 6595
07/10/2010 54.00p 60.00p 52.50p 56.25p 19898
06/10/2010 52.50p 58.50p 52.50p 54.00p 3963
05/10/2010 60.00p 60.00p 46.50p 52.50p 10781
04/10/2010 60.00p 60.45p 52.50p 60.00p 6341
01/10/2010 48.75p 66.00p 48.00p 60.00p 44446
30/09/2010 60.00p 67.50p 45.00p 48.75p 15284
29/09/2010 37.50p 60.00p 37.50p 56.25p 166024
28/09/2010 45.00p 49.50p 37.50p 37.50p 5090
27/09/2010 45.00p 48.75p 37.50p 45.00p 36608
24/09/2010 45.00p 45.00p 33.00p 45.00p 4332
23/09/2010 45.00p 45.00p 33.00p 45.00p 10457
22/09/2010 45.00p 45.00p 33.00p 45.00p 8697
21/09/2010 45.00p 45.75p 39.30p 45.00p 7708
20/09/2010 45.00p 46.50p 45.00p 45.00p 2499
17/09/2010 45.00p 48.00p 39.00p 45.00p 98920
16/09/2010 41.25p 49.20p 37.50p 45.00p 15934
15/09/2010 41.25p 50.25p 41.25p 41.25p 49178
14/09/2010 41.25p 45.00p 41.25p 41.25p 18631
13/09/2010 41.25p 41.25p 41.25p 41.25p 0
10/09/2010 48.00p 48.00p 37.50p 41.25p 17371
09/09/2010 48.00p 48.00p 45.00p 48.00p 283
08/09/2010 48.75p 51.75p 42.75p 51.75p 13068
07/09/2010 48.75p 48.75p 30.00p 48.75p 6932
06/09/2010 48.75p 48.75p 37.50p 48.75p 333
03/09/2010 48.75p 48.75p 48.75p 48.75p 0
02/09/2010 48.75p 48.75p 40.95p 48.75p 233
01/09/2010 45.00p 48.75p 41.25p 48.75p 687
31/08/2010 45.00p 45.00p 45.00p 45.00p 0
27/08/2010 45.00p 45.00p 41.25p 45.00p 162
26/08/2010 45.00p 45.00p 41.25p 45.00p 2382
25/08/2010 45.00p 45.00p 37.50p 45.00p 810
24/08/2010 48.75p 48.75p 37.50p 45.00p 1333
23/08/2010 48.75p 48.75p 48.75p 48.75p 0
20/08/2010 48.75p 48.75p 48.75p 48.75p 0
19/08/2010 48.75p 48.75p 42.75p 48.75p 1348
18/08/2010 48.75p 48.75p 48.75p 48.75p 0
17/08/2010 48.75p 48.75p 42.75p 48.75p 1906
16/08/2010 52.50p 52.50p 42.00p 48.75p 2979
13/08/2010 56.25p 56.25p 46.50p 56.25p 2081
12/08/2010 60.00p 63.00p 54.00p 56.25p 1693
11/08/2010 63.75p 63.75p 60.00p 60.00p 2068
10/08/2010 67.50p 67.50p 60.00p 63.75p 1751
09/08/2010 71.25p 81.00p 60.00p 67.50p 16340
06/08/2010 56.25p 82.50p 54.00p 71.25p 32540
05/08/2010 37.50p 60.00p 37.50p 56.25p 47824
04/08/2010 30.00p 49.50p 30.00p 30.00p 4040
03/08/2010 45.00p 45.00p 30.00p 30.00p 6111
02/08/2010 45.00p 45.00p 39.00p 45.00p 1150
30/07/2010 45.00p 45.00p 45.00p 45.00p 0
29/07/2010 45.00p 45.00p 39.75p 45.00p 333
28/07/2010 45.00p 49.50p 39.00p 45.00p 1052
27/07/2010 45.00p 50.25p 39.75p 45.00p 5499
26/07/2010 45.00p 48.23p 37.50p 45.00p 1181
23/07/2010 45.00p 49.50p 45.00p 45.00p 2174
22/07/2010 45.00p 48.75p 45.00p 45.00p 454
21/07/2010 48.75p 48.75p 45.00p 45.00p 7333
20/07/2010 48.75p 48.75p 48.75p 48.75p 0
19/07/2010 48.75p 48.75p 45.00p 48.75p 1624
16/07/2010 48.75p 49.50p 45.00p 48.75p 2483
15/07/2010 48.75p 48.75p 45.00p 48.75p 1644
14/07/2010 45.00p 49.50p 45.00p 48.75p 5500
13/07/2010 45.00p 52.50p 45.00p 45.00p 2769
12/07/2010 45.00p 47.85p 40.05p 45.00p 567
09/07/2010 45.00p 48.75p 45.00p 45.00p 11179
08/07/2010 45.00p 45.00p 39.75p 45.00p 667
07/07/2010 45.00p 46.50p 45.00p 45.00p 725
06/07/2010 33.75p 48.00p 33.75p 45.00p 6156
05/07/2010 52.50p 53.70p 42.00p 45.00p 5324
02/07/2010 52.50p 52.50p 45.00p 52.50p 5982
01/07/2010 52.50p 52.50p 45.00p 52.50p 434
30/06/2010 52.50p 52.50p 45.00p 52.50p 2735
29/06/2010 52.50p 52.50p 45.00p 52.50p 1053
28/06/2010 52.50p 53.85p 45.00p 52.50p 4326
25/06/2010 52.50p 53.85p 45.00p 52.50p 1798
24/06/2010 60.00p 60.00p 45.00p 52.50p 16634
23/06/2010 60.00p 62.25p 60.00p 60.00p 1333
22/06/2010 62.25p 63.00p 60.00p 60.00p 67
21/06/2010 62.25p 62.25p 47.85p 62.25p 2176
18/06/2010 62.25p 62.25p 57.00p 62.25p 676
17/06/2010 62.25p 62.25p 57.00p 62.25p 3748
16/06/2010 62.25p 62.25p 47.85p 62.25p 1947
15/06/2010 62.25p 62.25p 57.00p 62.25p 4567
14/06/2010 60.00p 64.50p 47.85p 62.25p 4719
11/06/2010 60.00p 62.25p 54.00p 60.00p 2518
10/06/2010 60.00p 65.25p 58.50p 60.00p 10267
09/06/2010 60.00p 67.50p 55.50p 60.00p 14545
08/06/2010 63.75p 67.50p 60.00p 60.00p 5668
07/06/2010 63.75p 69.75p 52.50p 63.75p 3169
04/06/2010 63.75p 73.50p 56.25p 63.75p 6417
03/06/2010 60.00p 73.50p 45.00p 63.75p 56709
02/06/2010 67.50p 73.50p 57.90p 60.00p 43027
01/06/2010 67.50p 73.50p 57.45p 67.50p 4782
28/05/2010 67.50p 79.50p 57.30p 67.50p 27938
27/05/2010 52.50p 79.50p 52.50p 67.50p 248585
26/05/2010 60.00p 73.50p 49.50p 52.50p 223582
25/05/2010 52.50p 56.25p 45.00p 56.25p 8830
24/05/2010 52.50p 57.30p 45.00p 52.50p 8818
21/05/2010 52.50p 57.75p 47.42p 52.50p 7110
20/05/2010 52.50p 52.50p 52.50p 52.50p 603
19/05/2010 64.50p 64.50p 45.00p 52.50p 12951
18/05/2010 56.25p 63.75p 48.00p 63.75p 27700
17/05/2010 56.25p 64.80p 48.16p 56.25p 5655
14/05/2010 67.50p 67.50p 37.50p 56.25p 37810
13/05/2010 75.00p 75.00p 52.50p 67.50p 26031
12/05/2010 86.25p 88.50p 67.50p 78.75p 3223
11/05/2010 82.50p 93.75p 75.00p 86.25p 13183
10/05/2010 56.25p 87.00p 55.50p 82.50p 18324
07/05/2010 79.50p 79.50p 55.50p 55.50p 17058
06/05/2010 78.75p 82.05p 75.00p 78.75p 5913
05/05/2010 82.50p 82.50p 75.00p 78.75p 7037
04/05/2010 82.50p 89.25p 78.00p 82.50p 15256
30/04/2010 82.50p 90.00p 76.50p 82.50p 12261
29/04/2010 82.50p 90.00p 81.75p 82.50p 2009
28/04/2010 75.00p 90.00p 75.00p 82.50p 12362
27/04/2010 75.00p 82.50p 63.00p 75.00p 10160
26/04/2010 67.50p 83.25p 67.50p 75.00p 12359
23/04/2010 78.75p 97.50p 30.00p 67.50p 122406
22/04/2010 86.25p 96.00p 60.00p 86.25p 52521
21/04/2010 131.25p 132.00p 60.00p 86.25p 129287
20/04/2010 131.25p 133.50p 131.25p 131.25p 1075
19/04/2010 131.25p 131.25p 131.25p 131.25p 355
16/04/2010 127.50p 134.55p 127.50p 131.25p 2000
15/04/2010 135.00p 135.00p 127.50p 127.50p 2630
14/04/2010 135.00p 138.60p 127.50p 135.00p 1938
13/04/2010 135.00p 138.60p 130.65p 135.00p 5728
12/04/2010 131.25p 142.50p 112.50p 135.00p 10890
09/04/2010 131.25p 139.50p 131.25p 131.25p 340
08/04/2010 123.75p 132.60p 120.00p 131.25p 3151
07/04/2010 131.25p 132.75p 123.00p 123.75p 9487
06/04/2010 120.00p 135.00p 117.15p 131.25p 10218
01/04/2010 120.00p 124.50p 117.15p 120.00p 1501
31/03/2010 123.75p 123.75p 105.00p 120.00p 24402
30/03/2010 131.25p 131.25p 120.00p 123.75p 4727
29/03/2010 142.50p 146.25p 121.65p 131.25p 10195
26/03/2010 138.75p 150.00p 127.50p 142.50p 8779
25/03/2010 138.75p 140.25p 138.75p 138.75p 1483
24/03/2010 138.75p 141.00p 127.50p 138.75p 7570
23/03/2010 138.75p 141.75p 129.15p 138.75p 1581
22/03/2010 138.75p 138.75p 127.50p 138.75p 7757
19/03/2010 138.75p 138.75p 127.50p 138.75p 5550
18/03/2010 138.75p 139.50p 127.50p 138.75p 2655
17/03/2010 138.75p 138.75p 127.50p 138.75p 5835
16/03/2010 142.50p 146.10p 120.00p 138.75p 22516
15/03/2010 142.50p 144.00p 142.35p 142.50p 3774
12/03/2010 146.25p 146.25p 135.00p 142.50p 15128
11/03/2010 153.75p 153.75p 142.50p 146.25p 4674
10/03/2010 153.75p 156.75p 142.50p 153.75p 5006
09/03/2010 153.75p 153.75p 142.50p 153.75p 914
08/03/2010 153.75p 160.50p 142.50p 153.75p 2523
05/03/2010 146.25p 153.75p 146.25p 153.75p 4049
04/03/2010 157.50p 165.00p 127.50p 146.25p 20835
03/03/2010 161.25p 168.75p 142.50p 157.50p 8466
02/03/2010 153.75p 168.00p 153.00p 161.25p 733

*Close Price adjusted for both dividends and splits