Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/12/2021 4.35p 4.35p 4.10p 4.20p 931629
17/12/2021 4.40p 4.48p 4.20p 4.35p 1358640
16/12/2021 4.30p 4.40p 4.20p 4.40p 2651690
15/12/2021 4.40p 4.49p 4.20p 4.30p 3251414
14/12/2021 4.40p 4.50p 4.31p 4.40p 1382888
13/12/2021 4.60p 4.60p 4.31p 4.40p 2403725
10/12/2021 4.65p 4.65p 4.41p 4.60p 1068997
09/12/2021 4.60p 4.68p 4.50p 4.65p 1570268
08/12/2021 4.70p 4.78p 4.53p 4.60p 2078542
07/12/2021 4.65p 4.92p 4.65p 4.70p 2784298
06/12/2021 4.70p 4.80p 4.62p 4.65p 1275708
03/12/2021 4.80p 4.83p 4.63p 4.70p 1512293
02/12/2021 4.85p 4.85p 4.63p 4.80p 1338492
01/12/2021 4.85p 4.85p 4.61p 4.85p 2689264
30/11/2021 4.45p 4.98p 4.36p 4.88p 8291203
29/11/2021 4.50p 4.59p 4.30p 4.45p 1757156
26/11/2021 4.80p 4.80p 4.34p 4.50p 7365104
25/11/2021 4.60p 4.90p 4.60p 4.80p 2761832
24/11/2021 4.50p 4.69p 4.45p 4.60p 2945219
23/11/2021 4.40p 4.69p 4.31p 4.45p 3986244
22/11/2021 4.55p 4.60p 4.40p 4.40p 2848895
19/11/2021 4.70p 4.70p 4.41p 4.55p 5778744
18/11/2021 4.75p 4.80p 4.60p 4.70p 2485385
17/11/2021 4.80p 4.90p 4.73p 4.75p 3043604
16/11/2021 4.80p 4.84p 4.60p 4.80p 3662711
15/11/2021 4.95p 4.98p 4.67p 4.80p 3985876
12/11/2021 5.00p 5.00p 4.85p 4.95p 1472026
11/11/2021 5.15p 5.17p 4.80p 5.00p 1761928
10/11/2021 5.10p 5.25p 5.02p 5.15p 2568867
09/11/2021 4.95p 5.29p 4.94p 5.10p 9672800
08/11/2021 4.90p 5.05p 4.86p 4.95p 1543492
05/11/2021 4.90p 4.94p 4.81p 4.90p 1226218
04/11/2021 4.90p 5.00p 4.81p 4.90p 1041689
03/11/2021 4.95p 5.10p 4.76p 4.90p 2988238
02/11/2021 4.85p 5.19p 4.83p 4.95p 4827160
01/11/2021 4.85p 4.90p 4.72p 4.85p 2255654
29/10/2021 4.85p 4.85p 4.80p 4.85p 612948
28/10/2021 4.90p 4.91p 4.80p 4.85p 3301606
27/10/2021 4.90p 4.94p 4.82p 4.90p 1816572
26/10/2021 4.90p 4.94p 4.80p 4.90p 686722
25/10/2021 5.05p 5.17p 4.80p 4.90p 2891777
22/10/2021 5.00p 5.18p 4.80p 5.05p 4954932
21/10/2021 4.85p 5.08p 4.70p 4.95p 5425117
20/10/2021 4.90p 4.97p 4.73p 4.85p 2299241
19/10/2021 5.00p 5.00p 4.83p 4.90p 1687146
18/10/2021 5.05p 5.05p 4.83p 5.00p 1407035
15/10/2021 5.05p 5.05p 4.93p 5.05p 928302
14/10/2021 4.90p 5.09p 4.90p 5.05p 3014677
13/10/2021 5.00p 5.00p 4.83p 4.90p 1128787
12/10/2021 5.10p 5.10p 4.91p 5.00p 2052262
11/10/2021 5.25p 5.40p 5.03p 5.10p 2837579
08/10/2021 5.00p 5.37p 5.00p 5.25p 3774131
07/10/2021 4.80p 5.19p 4.73p 5.00p 4761550
06/10/2021 5.00p 5.20p 4.70p 4.80p 5680247
05/10/2021 4.90p 5.08p 4.81p 5.00p 6963584
04/10/2021 4.95p 4.99p 4.80p 4.90p 2915091
01/10/2021 5.17p 5.23p 4.90p 4.95p 8632780
30/09/2021 5.30p 5.39p 5.20p 5.25p 2062120
29/09/2021 5.50p 5.52p 5.22p 5.30p 4856272
28/09/2021 5.45p 5.58p 5.23p 5.50p 4897636
27/09/2021 5.40p 5.70p 5.31p 5.45p 4422712
24/09/2021 5.55p 5.68p 5.21p 5.40p 5123918
23/09/2021 5.50p 5.79p 5.42p 5.50p 3571002
22/09/2021 5.75p 5.75p 5.43p 5.50p 2178289
21/09/2021 5.70p 5.78p 5.40p 5.75p 3996846
20/09/2021 5.80p 5.83p 5.51p 5.70p 4891858
17/09/2021 5.80p 5.86p 5.56p 5.80p 4359798
16/09/2021 6.05p 6.08p 5.71p 5.80p 5569342
15/09/2021 6.25p 6.26p 5.85p 6.05p 5930062
14/09/2021 6.25p 6.39p 6.15p 6.25p 3541856
13/09/2021 6.05p 6.30p 6.01p 6.20p 4791670
10/09/2021 6.15p 6.29p 5.96p 6.05p 7162459
09/09/2021 5.65p 6.19p 5.50p 6.00p 11143348
08/09/2021 5.85p 5.90p 5.53p 5.65p 3096250
07/09/2021 5.95p 6.05p 5.73p 5.85p 6922770
06/09/2021 5.50p 6.19p 5.36p 5.95p 21388896
03/09/2021 4.55p 5.99p 4.49p 5.45p 46234112
02/09/2021 4.60p 4.62p 4.50p 4.55p 1080903
01/09/2021 4.60p 4.60p 4.50p 4.60p 352131
31/08/2021 4.60p 4.68p 4.53p 4.60p 1932940
30/08/2021 4.60p 4.70p 4.55p 4.60p 2171860
27/08/2021 4.60p 4.70p 4.55p 4.60p 2171860
26/08/2021 4.40p 4.79p 4.31p 4.60p 3239382
25/08/2021 4.40p 4.49p 4.30p 4.40p 125553
24/08/2021 4.20p 4.50p 4.13p 4.40p 3482535
23/08/2021 4.30p 4.34p 4.10p 4.20p 539945
20/08/2021 4.35p 4.35p 4.21p 4.30p 385400
19/08/2021 4.50p 4.50p 4.30p 4.35p 1091549
18/08/2021 4.55p 4.58p 4.40p 4.50p 1095756
17/08/2021 4.60p 4.63p 4.42p 4.55p 618150
16/08/2021 4.73p 4.77p 4.50p 4.60p 694425
13/08/2021 4.80p 4.90p 4.60p 4.73p 1754603
12/08/2021 4.85p 4.99p 4.73p 4.80p 1881471
11/08/2021 4.40p 5.00p 4.40p 4.85p 2920876
10/08/2021 4.50p 4.59p 4.38p 4.40p 752328
09/08/2021 4.35p 4.60p 4.30p 4.50p 1765164
06/08/2021 4.50p 4.60p 4.16p 4.35p 4100361
05/08/2021 4.70p 4.81p 4.50p 4.50p 2311416
04/08/2021 4.50p 4.79p 4.50p 4.70p 2815717
03/08/2021 4.35p 4.70p 4.20p 4.50p 4266525
02/08/2021 4.35p 4.47p 4.20p 4.35p 1557186
30/07/2021 4.40p 4.44p 4.22p 4.40p 1206573
29/07/2021 4.00p 4.44p 3.94p 4.40p 2902949
28/07/2021 4.20p 4.20p 3.90p 4.00p 2913893
27/07/2021 4.20p 4.24p 4.05p 4.20p 348224
26/07/2021 4.20p 4.24p 4.05p 4.20p 51909
23/07/2021 4.30p 4.30p 4.05p 4.20p 948515
22/07/2021 4.00p 4.36p 3.94p 4.30p 2448696
21/07/2021 3.95p 4.06p 3.92p 4.00p 1110554
20/07/2021 4.05p 4.05p 3.83p 3.95p 1522226
19/07/2021 4.15p 4.15p 3.91p 4.00p 1169505
16/07/2021 4.15p 4.24p 4.05p 4.15p 1139294
15/07/2021 4.30p 4.39p 4.11p 4.15p 6573066
14/07/2021 4.40p 4.45p 4.22p 4.30p 851371
13/07/2021 4.45p 4.56p 4.20p 4.40p 2358178
12/07/2021 4.40p 4.60p 4.26p 4.45p 2421735
09/07/2021 4.45p 4.45p 4.23p 4.40p 1865120
08/07/2021 4.60p 4.60p 4.30p 4.45p 1230758
07/07/2021 4.65p 4.73p 4.44p 4.60p 2159459
06/07/2021 4.70p 4.80p 4.58p 4.65p 1881016
05/07/2021 4.40p 4.70p 4.36p 4.70p 3898961
02/07/2021 4.50p 4.50p 4.40p 4.40p 1164359
01/07/2021 4.55p 4.55p 4.41p 4.50p 1485441
30/06/2021 4.65p 4.74p 4.50p 4.55p 3779085
29/06/2021 4.70p 4.79p 4.50p 4.65p 2114552
28/06/2021 4.40p 4.70p 4.40p 4.70p 2306648
25/06/2021 4.40p 4.47p 4.38p 4.40p 450238
24/06/2021 4.30p 4.46p 4.20p 4.40p 3421060
23/06/2021 4.30p 4.37p 4.25p 4.30p 1159550
22/06/2021 4.50p 4.50p 4.30p 4.30p 1006505
21/06/2021 4.45p 4.52p 4.43p 4.50p 1178488
18/06/2021 4.43p 4.47p 4.41p 4.45p 585863
17/06/2021 4.53p 4.54p 4.41p 4.43p 836254
16/06/2021 4.60p 4.66p 4.36p 4.60p 3952277
15/06/2021 4.68p 4.68p 4.53p 4.60p 4181260
14/06/2021 4.68p 4.70p 4.60p 4.68p 1737044
11/06/2021 4.68p 4.75p 4.60p 4.68p 1517294
10/06/2021 4.35p 4.94p 4.35p 4.68p 4964701
09/06/2021 4.40p 4.46p 4.33p 4.35p 1890392
08/06/2021 4.40p 4.47p 4.34p 4.40p 334000
07/06/2021 4.40p 4.47p 4.32p 4.40p 850030
04/06/2021 4.45p 4.50p 4.32p 4.40p 1154604
03/06/2021 4.45p 4.60p 4.30p 4.45p 1979004
02/06/2021 4.65p 4.65p 4.41p 4.45p 1417396
01/06/2021 4.80p 4.99p 4.43p 4.65p 3251063
31/05/2021 4.50p 4.89p 4.30p 4.80p 2489565
28/05/2021 4.50p 4.89p 4.30p 4.80p 2489565
27/05/2021 4.40p 4.60p 4.40p 4.50p 841040
26/05/2021 4.20p 4.40p 4.16p 4.40p 2193837
25/05/2021 4.45p 4.45p 4.16p 4.20p 3114591
24/05/2021 4.50p 4.50p 4.31p 4.45p 1184731
21/05/2021 4.50p 4.55p 4.40p 4.50p 2074500
20/05/2021 4.55p 4.57p 4.40p 4.50p 1083755
19/05/2021 4.65p 4.80p 4.50p 4.55p 1697242
18/05/2021 4.80p 4.80p 4.55p 4.65p 1626555
17/05/2021 4.75p 4.83p 4.61p 4.80p 2375635
14/05/2021 4.75p 4.84p 4.67p 4.75p 1581486
13/05/2021 4.90p 4.90p 4.71p 4.75p 1111960
12/05/2021 4.95p 5.04p 4.81p 4.90p 1888011
11/05/2021 5.05p 5.07p 4.73p 4.95p 8052176
10/05/2021 5.10p 5.29p 4.93p 5.05p 2131492
07/05/2021 5.10p 5.20p 5.03p 5.10p 2313904
06/05/2021 4.95p 5.20p 4.91p 5.10p 1406028
05/05/2021 5.05p 5.13p 4.95p 4.95p 592719
04/05/2021 5.05p 5.14p 4.91p 5.05p 958981
03/05/2021 5.05p 5.13p 4.90p 5.05p 4241584
30/04/2021 5.05p 5.13p 4.90p 5.05p 4241584
29/04/2021 5.10p 5.14p 4.92p 5.05p 1126332
28/04/2021 5.15p 5.15p 5.00p 5.10p 468801
27/04/2021 5.15p 5.20p 5.01p 5.15p 355484
26/04/2021 5.20p 5.22p 5.05p 5.15p 983615
23/04/2021 5.25p 5.28p 5.10p 5.20p 1053130
22/04/2021 5.15p 5.37p 5.06p 5.25p 3442786
21/04/2021 5.00p 5.20p 4.92p 5.15p 2152111
20/04/2021 5.20p 5.25p 4.90p 5.00p 3468035
19/04/2021 5.05p 5.29p 4.97p 5.20p 2676202
16/04/2021 5.00p 5.19p 4.94p 5.05p 710261
15/04/2021 4.95p 5.09p 4.82p 5.00p 1434313
14/04/2021 5.10p 5.14p 4.91p 4.95p 2649602
13/04/2021 5.35p 5.50p 5.01p 5.10p 3281505
12/04/2021 5.10p 5.50p 5.03p 5.35p 4792666
09/04/2021 5.35p 5.50p 5.02p 5.10p 3230676
08/04/2021 5.25p 5.49p 5.22p 5.35p 3006853
07/04/2021 5.20p 5.39p 5.00p 5.25p 4756270
06/04/2021 4.95p 5.77p 4.90p 5.20p 12121665
05/04/2021 5.05p 5.10p 4.90p 4.95p 2035004
02/04/2021 5.05p 5.10p 4.90p 4.95p 2035004
01/04/2021 5.05p 5.10p 4.90p 4.95p 2035004
31/03/2021 5.00p 5.11p 4.81p 5.05p 3498104
30/03/2021 4.75p 5.27p 4.61p 5.00p 10260861
29/03/2021 4.70p 4.90p 4.53p 4.75p 3637092
26/03/2021 4.10p 5.00p 4.03p 4.70p 5280137
25/03/2021 4.30p 4.30p 4.00p 4.10p 3244705
24/03/2021 4.45p 4.53p 4.30p 4.30p 1757936
23/03/2021 4.45p 4.50p 4.30p 4.40p 3131727
22/03/2021 4.35p 4.56p 4.34p 4.45p 2860745
19/03/2021 4.40p 4.49p 4.31p 4.35p 982363
18/03/2021 4.55p 4.60p 4.30p 4.45p 4795596
17/03/2021 4.65p 5.00p 4.50p 4.55p 6706703
16/03/2021 4.75p 5.10p 4.50p 4.65p 5897004

*Close Price adjusted for both dividends and splits