Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/03/2010 153.75p 168.00p 153.00p 161.25p 733
01/03/2010 153.75p 165.00p 151.80p 153.75p 10177
26/02/2010 150.00p 165.00p 145.50p 153.75p 4601
25/02/2010 157.50p 160.05p 150.00p 150.00p 5973
24/02/2010 157.50p 167.25p 145.80p 157.50p 6173
23/02/2010 150.00p 170.25p 150.00p 157.50p 23315
22/02/2010 150.00p 156.60p 142.50p 150.00p 10561
19/02/2010 157.50p 159.75p 144.30p 150.00p 8486
18/02/2010 161.25p 165.00p 150.00p 157.50p 7162
17/02/2010 172.50p 172.50p 135.00p 161.25p 23046
16/02/2010 157.50p 168.75p 138.75p 168.75p 23646
15/02/2010 138.75p 165.00p 138.75p 157.50p 14111
12/02/2010 146.25p 150.00p 137.56p 138.75p 18998
11/02/2010 135.00p 146.70p 127.50p 146.25p 22859
10/02/2010 142.50p 144.36p 127.35p 135.00p 20710
09/02/2010 153.75p 187.50p 123.75p 142.50p 40422
08/02/2010 135.00p 163.50p 124.50p 146.25p 184416
05/02/2010 120.00p 127.50p 106.80p 123.75p 15210
04/02/2010 120.00p 120.00p 112.50p 120.00p 13671
03/02/2010 120.00p 120.75p 105.00p 120.00p 25441
02/02/2010 127.50p 135.00p 112.50p 120.00p 17682
01/02/2010 127.50p 127.50p 120.00p 127.50p 1149
29/01/2010 127.50p 127.50p 120.00p 127.50p 188
28/01/2010 127.50p 129.75p 120.00p 127.50p 1086
27/01/2010 131.25p 132.00p 127.50p 127.50p 2157
26/01/2010 142.50p 142.50p 112.50p 131.25p 27639
25/01/2010 135.00p 142.50p 132.00p 142.50p 5201
22/01/2010 135.00p 139.50p 124.65p 135.00p 1477
21/01/2010 142.50p 143.25p 126.30p 135.00p 6066
20/01/2010 150.00p 157.50p 135.00p 142.50p 5287
19/01/2010 150.00p 150.00p 142.50p 150.00p 2514
18/01/2010 150.00p 150.00p 142.50p 150.00p 7702
15/01/2010 150.00p 150.00p 142.50p 150.00p 2677
14/01/2010 161.25p 165.00p 142.50p 150.00p 13031
13/01/2010 168.75p 168.75p 142.50p 161.25p 8627
12/01/2010 142.50p 187.50p 142.50p 168.75p 102114
11/01/2010 135.00p 150.00p 127.50p 142.50p 8888
08/01/2010 135.00p 135.30p 135.00p 135.00p 561
07/01/2010 135.00p 136.50p 129.15p 135.00p 6058
06/01/2010 131.25p 136.80p 129.00p 135.00p 7733
05/01/2010 135.00p 142.50p 123.75p 131.25p 3678
04/01/2010 127.50p 147.00p 127.50p 135.00p 1335
31/12/2009 127.50p 127.50p 120.75p 127.50p 267
30/12/2009 127.50p 132.60p 116.25p 127.50p 4127
29/12/2009 138.75p 138.75p 112.50p 127.50p 5591
24/12/2009 138.75p 138.75p 132.75p 138.75p 7
23/12/2009 131.25p 138.75p 120.00p 138.75p 2308
22/12/2009 131.25p 131.25p 120.00p 131.25p 1837
21/12/2009 142.50p 142.50p 120.00p 131.25p 3418
18/12/2009 131.25p 142.50p 120.00p 131.25p 2643
17/12/2009 131.25p 131.25p 120.00p 131.25p 2949
16/12/2009 120.00p 131.25p 120.00p 131.25p 5555
15/12/2009 116.25p 125.25p 108.00p 120.00p 5147
14/12/2009 127.50p 138.00p 116.25p 116.25p 9987
11/12/2009 131.25p 131.25p 120.00p 127.50p 2015
10/12/2009 131.25p 131.25p 131.25p 131.25p 0
09/12/2009 135.00p 135.00p 112.50p 131.25p 13967
08/12/2009 131.25p 140.25p 131.25p 135.00p 6515
07/12/2009 123.75p 149.25p 123.00p 131.25p 34949
04/12/2009 116.25p 121.50p 116.25p 116.25p 233
03/12/2009 116.25p 123.00p 114.00p 116.25p 3333
02/12/2009 116.25p 116.25p 116.25p 116.25p 0
01/12/2009 116.25p 125.25p 112.50p 116.25p 13725
30/11/2009 116.25p 126.00p 116.25p 116.25p 3414
27/11/2009 120.00p 125.25p 108.75p 116.25p 3699
26/11/2009 120.00p 125.85p 112.50p 120.00p 9902
25/11/2009 116.25p 126.00p 112.50p 120.00p 18781
24/11/2009 127.50p 129.00p 108.75p 120.00p 6101
23/11/2009 127.50p 130.50p 121.50p 127.50p 8000
20/11/2009 123.75p 127.50p 120.00p 127.50p 2723
19/11/2009 135.00p 141.00p 105.00p 123.75p 23229
18/11/2009 153.75p 153.75p 131.25p 135.00p 7047
17/11/2009 150.00p 163.50p 142.50p 153.75p 703
16/11/2009 146.25p 164.25p 142.50p 150.00p 140
13/11/2009 157.50p 165.00p 135.00p 142.50p 8283
12/11/2009 165.00p 183.00p 142.50p 157.50p 15215
11/11/2009 168.75p 168.75p 150.00p 165.00p 382
10/11/2009 168.75p 168.75p 150.15p 168.75p 1900
09/11/2009 165.00p 165.00p 159.45p 165.00p 93
06/11/2009 165.00p 165.00p 142.50p 165.00p 9408
05/11/2009 168.75p 165.00p 150.00p 165.00p 2176
04/11/2009 176.25p 176.25p 157.50p 168.75p 13007
03/11/2009 168.75p 183.00p 149.70p 176.25p 4068
02/11/2009 180.00p 183.00p 150.00p 168.75p 6990
30/10/2009 195.00p 217.50p 180.00p 180.00p 42330
29/10/2009 191.25p 195.00p 180.00p 180.00p 240
28/10/2009 206.25p 217.50p 175.50p 191.25p 7600
27/10/2009 206.25p 206.25p 180.00p 206.25p 5468
26/10/2009 213.75p 216.00p 195.00p 210.00p 11482
23/10/2009 210.00p 231.00p 203.25p 213.75p 4610
22/10/2009 210.00p 210.00p 210.00p 210.00p 0
21/10/2009 228.75p 232.50p 210.00p 210.00p 3217
20/10/2009 225.00p 234.00p 222.00p 228.75p 3417
19/10/2009 225.00p 235.50p 219.00p 225.00p 12444
16/10/2009 221.25p 232.50p 213.00p 225.00p 7390
15/10/2009 206.25p 221.25p 206.25p 221.25p 17135
14/10/2009 228.75p 232.50p 202.50p 206.25p 14316
13/10/2009 225.00p 239.25p 219.00p 228.75p 2284
12/10/2009 206.25p 235.50p 202.50p 225.00p 11094
09/10/2009 206.25p 219.60p 187.65p 206.25p 7949
08/10/2009 206.25p 219.75p 206.25p 206.25p 89
07/10/2009 217.50p 221.25p 206.25p 206.25p 21666
06/10/2009 217.50p 225.00p 207.00p 217.50p 18748
05/10/2009 210.00p 225.00p 198.75p 213.75p 36124
02/10/2009 172.50p 198.00p 159.75p 195.00p 34839
01/10/2009 180.00p 202.50p 166.13p 172.50p 2690
30/09/2009 180.00p 217.50p 180.00p 180.00p 1675
29/09/2009 198.75p 225.00p 180.00p 180.00p 14373
28/09/2009 172.50p 210.00p 150.00p 191.25p 77859
25/09/2009 165.00p 180.00p 150.75p 172.50p 7948
24/09/2009 157.50p 172.50p 153.00p 165.00p 35844
23/09/2009 168.75p 175.50p 157.50p 157.50p 3704
22/09/2009 178.50p 178.50p 165.00p 168.75p 22911
21/09/2009 142.50p 199.50p 145.65p 174.75p 49285

*Close Price adjusted for both dividends and splits