Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2022 1.95p 1.95p 1.90p 1.95p 179407
23/09/2022 1.88p 1.95p 1.88p 1.95p 575815
22/09/2022 1.95p 1.95p 1.86p 1.88p 523263
21/09/2022 1.95p 1.95p 1.90p 1.95p 787099
20/09/2022 1.95p 1.96p 1.91p 1.95p 584405
19/09/2022 1.95p 1.96p 1.86p 1.95p 786699
16/09/2022 1.95p 1.96p 1.86p 1.95p 786699
15/09/2022 1.95p 1.98p 1.90p 1.95p 778922
14/09/2022 2.13p 2.13p 1.90p 1.95p 2727545
13/09/2022 2.40p 2.42p 2.00p 2.13p 3099765
12/09/2022 2.00p 2.49p 1.97p 2.40p 4800951
09/09/2022 1.85p 2.04p 1.82p 2.00p 3723714
08/09/2022 1.85p 1.85p 1.80p 1.85p 233163
07/09/2022 1.88p 1.88p 1.73p 1.85p 5331180
06/09/2022 1.83p 1.88p 1.80p 1.88p 706016
05/09/2022 1.83p 1.85p 1.80p 1.83p 573444
02/09/2022 1.83p 1.84p 1.80p 1.83p 769838
01/09/2022 1.90p 1.90p 1.81p 1.83p 702569
31/08/2022 2.00p 2.00p 1.80p 1.90p 1753309
30/08/2022 1.88p 2.00p 1.85p 2.00p 1378037
29/08/2022 1.95p 1.95p 1.85p 1.88p 1871968
26/08/2022 1.95p 1.95p 1.85p 1.88p 1871968
25/08/2022 1.88p 1.99p 1.88p 1.95p 1764235
24/08/2022 2.05p 2.09p 1.82p 1.88p 5928356
23/08/2022 2.20p 2.20p 2.01p 2.05p 869293
22/08/2022 2.20p 2.20p 2.10p 2.20p 343420
19/08/2022 2.15p 2.20p 2.08p 2.20p 218186
18/08/2022 2.20p 2.27p 2.03p 2.15p 1466504
17/08/2022 2.15p 2.20p 2.09p 2.20p 2521089
16/08/2022 2.15p 2.16p 2.10p 2.15p 349933
15/08/2022 2.28p 2.28p 2.12p 2.15p 737446
12/08/2022 2.35p 2.50p 2.10p 2.28p 1745070
11/08/2022 2.25p 2.48p 2.25p 2.35p 571021
10/08/2022 2.25p 2.29p 2.10p 2.25p 1071955
09/08/2022 2.00p 2.33p 2.00p 2.25p 2061814
08/08/2022 2.05p 2.10p 1.84p 2.00p 1406169
05/08/2022 2.05p 2.10p 1.95p 2.05p 653333
04/08/2022 2.05p 2.08p 1.95p 2.05p 927061
03/08/2022 2.15p 2.15p 2.01p 2.05p 1033211
02/08/2022 2.15p 2.17p 2.10p 2.15p 474698
01/08/2022 2.20p 2.30p 2.10p 2.15p 2071946
29/07/2022 2.45p 2.45p 2.11p 2.20p 1417016
28/07/2022 2.45p 2.45p 2.30p 2.45p 199803
27/07/2022 2.45p 2.45p 2.30p 2.45p 40630
26/07/2022 2.45p 2.47p 2.30p 2.45p 942153
25/07/2022 2.35p 2.47p 2.31p 2.42p 1019602
22/07/2022 2.35p 2.35p 2.30p 2.35p 353841
21/07/2022 2.35p 2.37p 2.30p 2.35p 291922
20/07/2022 2.35p 2.35p 2.30p 2.35p 739941
19/07/2022 2.40p 2.45p 2.30p 2.35p 621407
18/07/2022 2.35p 2.40p 2.31p 2.40p 1050975
15/07/2022 2.45p 2.45p 2.35p 2.45p 1195730
14/07/2022 2.45p 2.55p 2.43p 2.45p 1778474
13/07/2022 2.45p 2.50p 2.45p 2.45p 58436
12/07/2022 2.45p 2.50p 2.45p 2.45p 303315
11/07/2022 2.65p 2.65p 2.41p 2.45p 1909426
08/07/2022 2.65p 2.78p 2.42p 2.65p 1853402
07/07/2022 2.55p 2.66p 2.55p 2.65p 1158384
06/07/2022 2.65p 2.65p 2.36p 2.55p 1020172
05/07/2022 2.45p 2.69p 2.32p 2.65p 951000
04/07/2022 2.60p 2.60p 2.34p 2.45p 1575982
01/07/2022 2.75p 2.75p 2.50p 2.60p 643801
30/06/2022 2.80p 2.99p 2.55p 2.75p 930349
29/06/2022 2.80p 2.84p 2.63p 2.70p 871829
28/06/2022 2.75p 2.80p 2.56p 2.80p 1271935
27/06/2022 2.60p 2.77p 2.60p 2.75p 1726126
24/06/2022 2.65p 2.69p 2.52p 2.60p 862952
23/06/2022 2.65p 2.70p 2.51p 2.65p 1584965
22/06/2022 2.95p 3.03p 2.60p 2.65p 2523072
21/06/2022 2.90p 3.04p 2.80p 2.95p 350561
20/06/2022 3.10p 3.10p 2.82p 2.90p 1994905
17/06/2022 3.00p 3.10p 2.92p 3.10p 265759
16/06/2022 3.25p 3.25p 2.96p 3.00p 791259
15/06/2022 3.10p 3.28p 3.08p 3.25p 277314
14/06/2022 3.10p 3.18p 3.08p 3.10p 159977
13/06/2022 3.10p 3.20p 3.01p 3.10p 1166489
10/06/2022 3.25p 3.33p 3.10p 3.10p 706857
09/06/2022 3.25p 3.33p 3.25p 3.25p 30010
08/06/2022 3.25p 3.46p 3.12p 3.25p 1086227
07/06/2022 3.30p 3.48p 3.22p 3.25p 396938
06/06/2022 3.30p 3.50p 3.10p 3.30p 763151
03/06/2022 3.35p 3.35p 3.20p 3.30p 737603
02/06/2022 3.35p 3.35p 3.20p 3.30p 737603
01/06/2022 3.35p 3.35p 3.20p 3.30p 737603
31/05/2022 3.35p 3.40p 3.20p 3.35p 815912
30/05/2022 3.20p 3.44p 3.17p 3.35p 731221
27/05/2022 3.20p 3.35p 3.15p 3.20p 1005287
26/05/2022 3.20p 3.21p 3.07p 3.20p 130239
25/05/2022 3.25p 3.40p 3.05p 3.20p 566056
24/05/2022 3.20p 3.30p 2.92p 3.25p 6475496
23/05/2022 3.30p 3.60p 3.00p 3.20p 7272868
20/05/2022 3.55p 3.70p 3.55p 3.65p 694366
19/05/2022 3.50p 3.60p 3.40p 3.55p 2069933
18/05/2022 3.60p 3.72p 3.41p 3.50p 5103196
17/05/2022 3.60p 3.72p 3.41p 3.60p 1049923
16/05/2022 3.60p 3.65p 3.49p 3.65p 271662
13/05/2022 3.60p 3.80p 3.40p 3.60p 696269
12/05/2022 3.65p 3.65p 3.32p 3.60p 3545125
11/05/2022 3.65p 3.69p 3.44p 3.65p 2409979
10/05/2022 3.60p 3.89p 3.31p 3.65p 6077988
09/05/2022 3.85p 3.90p 3.41p 3.60p 1787975
06/05/2022 4.05p 4.05p 3.73p 3.85p 1875322
05/05/2022 4.05p 4.20p 3.92p 4.05p 840742
04/05/2022 4.20p 4.20p 3.82p 4.05p 3251025
03/05/2022 4.20p 4.35p 4.00p 4.10p 2640758
02/05/2022 4.10p 4.30p 4.01p 4.30p 1592465
29/04/2022 4.10p 4.30p 4.01p 4.30p 1592465
28/04/2022 4.05p 4.20p 3.93p 4.10p 2116118
27/04/2022 4.25p 4.25p 3.91p 4.05p 3501865
26/04/2022 4.20p 4.30p 4.10p 4.25p 1244452
25/04/2022 4.40p 4.40p 4.10p 4.20p 825630
22/04/2022 4.20p 4.50p 4.16p 4.40p 4198291
21/04/2022 4.20p 4.27p 4.00p 4.20p 3446737
20/04/2022 4.05p 4.23p 4.03p 4.20p 1261907
19/04/2022 4.20p 4.20p 4.00p 4.05p 1951816
18/04/2022 4.20p 4.20p 4.00p 4.20p 2714863
15/04/2022 4.20p 4.20p 4.00p 4.20p 2714863
14/04/2022 4.20p 4.20p 4.00p 4.20p 2714863
13/04/2022 4.20p 4.32p 4.00p 4.20p 3033348
12/04/2022 4.20p 4.36p 4.00p 4.20p 1167785
11/04/2022 4.35p 4.47p 4.00p 4.20p 2652888
08/04/2022 4.35p 4.54p 4.30p 4.34p 1345897
07/04/2022 4.40p 4.49p 4.28p 4.35p 538451
06/04/2022 4.25p 4.50p 4.00p 4.40p 2219773
05/04/2022 4.13p 4.60p 4.13p 4.25p 2604226
04/04/2022 4.13p 4.25p 4.07p 4.13p 1100109
01/04/2022 4.15p 4.27p 4.02p 4.13p 3255118
31/03/2022 4.35p 4.40p 4.20p 4.35p 2072534
30/03/2022 4.35p 4.50p 4.21p 4.35p 1010416
29/03/2022 4.55p 4.55p 4.24p 4.35p 1126922
28/03/2022 4.60p 4.65p 4.40p 4.55p 2531926
25/03/2022 4.25p 4.69p 4.20p 4.60p 1966000
24/03/2022 4.25p 4.37p 4.20p 4.25p 731724
23/03/2022 4.25p 4.38p 4.21p 4.25p 481859
22/03/2022 4.30p 4.38p 4.21p 4.30p 762110
21/03/2022 4.25p 4.40p 4.23p 4.30p 677035
18/03/2022 4.30p 4.39p 4.20p 4.25p 1234995
17/03/2022 4.10p 4.39p 3.90p 4.30p 3418332
16/03/2022 4.30p 4.30p 4.00p 4.10p 699834
15/03/2022 4.35p 4.37p 4.22p 4.30p 2524980
14/03/2022 4.25p 4.40p 4.20p 4.35p 1156122
11/03/2022 4.15p 4.40p 4.06p 4.25p 3973045
10/03/2022 4.15p 4.21p 4.04p 4.15p 844572
10/03/2022 4.15p 4.21p 4.04p 4.15p 844572
09/03/2022 4.15p 4.25p 4.08p 4.15p 1285753
08/03/2022 3.75p 4.29p 3.71p 4.15p 3378309
07/03/2022 3.50p 3.89p 3.40p 3.75p 2753365
04/03/2022 3.65p 3.65p 3.50p 3.50p 871694
03/03/2022 3.45p 3.76p 3.42p 3.65p 3599852
02/03/2022 3.50p 3.51p 3.40p 3.45p 1297781
01/03/2022 3.50p 3.54p 3.46p 3.50p 1750849
28/02/2022 3.55p 3.60p 3.43p 3.50p 2141015
25/02/2022 3.55p 3.67p 3.46p 3.55p 3121252
24/02/2022 3.60p 3.70p 3.40p 3.55p 6059472
23/02/2022 3.75p 3.78p 3.61p 3.70p 3403764
22/02/2022 3.85p 3.85p 3.62p 3.75p 3924085
21/02/2022 3.90p 3.90p 3.70p 3.85p 3698810
18/02/2022 3.90p 3.95p 3.80p 3.90p 1832066
17/02/2022 4.00p 4.00p 3.82p 3.90p 1474908
16/02/2022 4.08p 4.10p 3.90p 4.00p 1321115
15/02/2022 3.90p 4.20p 3.82p 4.10p 2244149
14/02/2022 4.10p 4.10p 3.83p 3.90p 2661689
11/02/2022 4.20p 4.20p 4.01p 4.10p 1488033
10/02/2022 4.23p 4.23p 4.10p 4.20p 1271991
09/02/2022 4.23p 4.25p 4.11p 4.23p 2738202
08/02/2022 4.40p 4.65p 4.11p 4.22p 6236042
07/02/2022 4.50p 4.50p 4.22p 4.40p 2574682
04/02/2022 4.28p 4.54p 4.24p 4.50p 2014674
03/02/2022 4.48p 4.49p 4.22p 4.25p 4612177
02/02/2022 4.48p 4.48p 4.33p 4.48p 526475
01/02/2022 4.33p 4.45p 4.27p 4.40p 1481398
31/01/2022 4.28p 4.38p 4.25p 4.33p 2154056
28/01/2022 4.45p 4.45p 4.21p 4.28p 4002819
27/01/2022 4.40p 4.45p 4.22p 4.45p 828448
26/01/2022 4.45p 4.50p 4.27p 4.40p 1940121
25/01/2022 4.55p 4.60p 4.43p 4.45p 2062030
24/01/2022 4.85p 4.85p 4.42p 4.55p 10957227
21/01/2022 4.95p 4.97p 4.80p 4.85p 760855
20/01/2022 4.85p 5.01p 4.76p 4.95p 4693856
19/01/2022 5.10p 5.14p 4.75p 4.85p 3066205
18/01/2022 5.15p 5.21p 5.01p 5.10p 1227338
17/01/2022 5.30p 5.34p 5.06p 5.15p 2497885
14/01/2022 5.40p 5.57p 5.20p 5.30p 3110315
13/01/2022 5.15p 5.50p 5.15p 5.35p 3636269
12/01/2022 4.95p 5.30p 4.91p 5.15p 3913746
10/01/2022 5.00p 5.04p 4.81p 4.95p 1131769
07/01/2022 5.10p 5.18p 4.91p 5.00p 1443006
06/01/2022 5.20p 5.34p 5.00p 5.10p 856573
05/01/2022 5.30p 5.38p 5.06p 5.20p 996228
04/01/2022 5.45p 5.50p 5.22p 5.30p 3274401
03/01/2022 5.00p 5.50p 5.00p 5.40p 3300963
31/12/2021 5.00p 5.50p 5.00p 5.40p 3300963
30/12/2021 5.00p 5.20p 4.94p 5.00p 1457158
29/12/2021 4.70p 5.20p 4.70p 5.00p 3151170
28/12/2021 4.60p 4.79p 4.60p 4.70p 515697
27/12/2021 4.60p 4.79p 4.60p 4.70p 515697
24/12/2021 4.60p 4.79p 4.60p 4.70p 515697
23/12/2021 4.35p 4.69p 4.35p 4.60p 1127031
22/12/2021 4.35p 4.50p 4.32p 4.35p 812692
21/12/2021 4.20p 4.50p 4.20p 4.35p 1282553

*Close Price adjusted for both dividends and splits