Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Judges Scientific (JDG) by Christopher Ruane in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
Armadale Capital (ACP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/03/2021 | 4.15p | 4.78p | 4.03p | 4.75p | 5708178 |
| 12/03/2021 | 3.90p | 4.30p | 3.60p | 4.15p | 9050250 |
| 11/03/2021 | 3.90p | 4.00p | 3.80p | 3.90p | 1886968 |
| 10/03/2021 | 3.95p | 4.06p | 3.80p | 3.90p | 1203742 |
| 09/03/2021 | 3.80p | 4.06p | 3.77p | 3.95p | 1250925 |
| 08/03/2021 | 4.05p | 4.15p | 3.71p | 3.80p | 4538338 |
| 05/03/2021 | 4.10p | 4.15p | 3.90p | 4.05p | 1198839 |
| 04/03/2021 | 3.95p | 4.18p | 3.95p | 4.10p | 1486794 |
| 03/03/2021 | 4.10p | 4.15p | 3.93p | 3.95p | 2201528 |
| 02/03/2021 | 4.00p | 4.20p | 3.90p | 4.10p | 3928324 |
| 01/03/2021 | 4.10p | 4.14p | 3.91p | 4.00p | 1876339 |
| 26/02/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 1467609 |
| 25/02/2021 | 4.25p | 4.25p | 4.11p | 4.15p | 550195 |
| 24/02/2021 | 4.20p | 4.29p | 4.10p | 4.25p | 4303807 |
| 23/02/2021 | 4.35p | 4.37p | 4.10p | 4.20p | 5046226 |
| 22/02/2021 | 4.45p | 4.49p | 4.30p | 4.35p | 1933293 |
| 19/02/2021 | 4.55p | 4.60p | 4.35p | 4.45p | 1430168 |
| 18/02/2021 | 4.70p | 4.80p | 4.33p | 4.55p | 3312250 |
| 17/02/2021 | 4.15p | 4.77p | 4.11p | 4.75p | 10427528 |
| 16/02/2021 | 4.15p | 4.30p | 4.03p | 4.15p | 1650496 |
| 15/02/2021 | 4.10p | 4.30p | 3.90p | 4.15p | 4582479 |
| 12/02/2021 | 3.95p | 4.10p | 3.90p | 4.10p | 1161621 |
| 11/02/2021 | 4.10p | 4.13p | 3.90p | 3.95p | 1547042 |
| 10/02/2021 | 4.20p | 4.40p | 4.06p | 4.10p | 4734940 |
| 09/02/2021 | 4.10p | 4.36p | 4.05p | 4.20p | 2918808 |
| 08/02/2021 | 4.05p | 4.16p | 3.94p | 4.10p | 2043278 |
| 05/02/2021 | 4.00p | 4.18p | 3.93p | 4.05p | 2728299 |
| 04/02/2021 | 4.20p | 4.25p | 3.91p | 4.00p | 4854238 |
| 03/02/2021 | 4.20p | 4.38p | 4.20p | 4.30p | 2938768 |
| 02/02/2021 | 4.05p | 4.30p | 4.05p | 4.20p | 5550304 |
| 01/02/2021 | 3.95p | 4.20p | 3.91p | 4.05p | 3709557 |
| 29/01/2021 | 4.00p | 4.16p | 3.91p | 3.95p | 2375576 |
| 28/01/2021 | 4.30p | 4.30p | 3.91p | 4.00p | 2541982 |
| 27/01/2021 | 4.25p | 4.45p | 4.24p | 4.30p | 2996002 |
| 26/01/2021 | 4.55p | 4.55p | 4.25p | 4.25p | 2968282 |
| 25/01/2021 | 4.55p | 4.60p | 4.40p | 4.55p | 1823736 |
| 22/01/2021 | 4.80p | 4.80p | 4.45p | 4.55p | 2588719 |
| 21/01/2021 | 4.85p | 4.88p | 4.60p | 4.80p | 2234646 |
| 20/01/2021 | 4.70p | 5.12p | 4.63p | 4.85p | 3942452 |
| 19/01/2021 | 4.53p | 4.90p | 4.52p | 4.75p | 4712237 |
| 18/01/2021 | 4.65p | 4.68p | 4.41p | 4.53p | 3224813 |
| 15/01/2021 | 4.90p | 5.00p | 4.62p | 4.65p | 4127371 |
| 14/01/2021 | 4.75p | 5.20p | 4.72p | 4.90p | 10455283 |
| 13/01/2021 | 4.35p | 4.83p | 4.22p | 4.75p | 5905079 |
| 12/01/2021 | 4.40p | 4.44p | 4.20p | 4.35p | 4428517 |
| 11/01/2021 | 4.15p | 4.69p | 4.00p | 4.40p | 11051020 |
| 08/01/2021 | 3.78p | 4.30p | 3.73p | 4.15p | 5141604 |
| 07/01/2021 | 4.05p | 4.10p | 3.65p | 3.78p | 3337352 |
| 06/01/2021 | 3.85p | 4.19p | 3.73p | 4.05p | 3274691 |
| 05/01/2021 | 3.60p | 4.16p | 3.50p | 3.85p | 8840200 |
| 04/01/2021 | 3.35p | 3.70p | 3.35p | 3.60p | 2544081 |
| 01/01/2021 | 3.35p | 3.49p | 3.16p | 3.35p | 3848959 |
| 31/12/2020 | 3.35p | 3.49p | 3.16p | 3.35p | 3848959 |
| 30/12/2020 | 3.38p | 3.44p | 3.22p | 3.35p | 1271008 |
| 29/12/2020 | 3.25p | 3.48p | 3.22p | 3.38p | 1933409 |
| 28/12/2020 | 3.25p | 3.25p | 3.21p | 3.25p | 447563 |
| 25/12/2020 | 3.25p | 3.25p | 3.21p | 3.25p | 447563 |
| 24/12/2020 | 3.25p | 3.25p | 3.21p | 3.25p | 447563 |
| 23/12/2020 | 3.20p | 3.29p | 3.11p | 3.25p | 2236398 |
| 22/12/2020 | 3.05p | 3.28p | 3.01p | 3.20p | 1991638 |
| 21/12/2020 | 3.23p | 3.23p | 3.02p | 3.05p | 1677602 |
| 18/12/2020 | 3.23p | 3.25p | 3.19p | 3.23p | 1295232 |
| 17/12/2020 | 3.23p | 3.30p | 3.15p | 3.23p | 1542406 |
| 16/12/2020 | 3.23p | 3.30p | 3.13p | 3.20p | 1950151 |
| 15/12/2020 | 3.23p | 3.38p | 3.22p | 3.23p | 1240039 |
| 14/12/2020 | 3.20p | 3.30p | 3.14p | 3.23p | 3880794 |
| 11/12/2020 | 3.30p | 3.30p | 3.14p | 3.20p | 2238194 |
| 10/12/2020 | 3.40p | 3.40p | 3.21p | 3.30p | 1597654 |
| 09/12/2020 | 3.45p | 3.48p | 3.35p | 3.40p | 388499 |
| 08/12/2020 | 3.30p | 3.49p | 3.24p | 3.45p | 2306135 |
| 07/12/2020 | 3.40p | 3.47p | 3.20p | 3.30p | 1772003 |
| 04/12/2020 | 3.35p | 3.49p | 3.30p | 3.40p | 1443987 |
| 03/12/2020 | 3.35p | 3.40p | 3.26p | 3.35p | 1753294 |
| 02/12/2020 | 3.25p | 3.37p | 3.20p | 3.35p | 4207000 |
| 01/12/2020 | 3.25p | 3.30p | 3.20p | 3.20p | 1621949 |
| 30/11/2020 | 3.40p | 3.45p | 3.21p | 3.30p | 3123040 |
| 27/11/2020 | 3.40p | 3.49p | 3.32p | 3.40p | 2217464 |
| 26/11/2020 | 3.45p | 3.56p | 3.31p | 3.40p | 1240679 |
| 25/11/2020 | 3.65p | 3.65p | 3.31p | 3.45p | 2983527 |
| 24/11/2020 | 3.95p | 3.95p | 3.40p | 3.65p | 7345786 |
| 23/11/2020 | 3.75p | 4.10p | 3.75p | 3.95p | 8380754 |
| 20/11/2020 | 3.40p | 3.87p | 3.40p | 3.75p | 5318964 |
| 19/11/2020 | 3.55p | 3.70p | 3.31p | 3.35p | 4205278 |
| 18/11/2020 | 3.50p | 3.60p | 3.40p | 3.55p | 4106996 |
| 17/11/2020 | 3.30p | 3.58p | 3.20p | 3.49p | 7033229 |
| 16/11/2020 | 3.35p | 3.42p | 3.19p | 3.30p | 2825754 |
| 13/11/2020 | 3.35p | 3.45p | 3.20p | 3.35p | 3637508 |
| 12/11/2020 | 3.35p | 3.44p | 3.32p | 3.35p | 818038 |
| 10/11/2020 | 3.43p | 3.67p | 3.35p | 3.35p | 3010301 |
| 09/11/2020 | 3.35p | 3.74p | 3.35p | 3.43p | 5805521 |
| 06/11/2020 | 3.35p | 3.40p | 3.30p | 3.35p | 1701073 |
| 05/11/2020 | 3.35p | 3.40p | 3.30p | 3.35p | 1129251 |
| 04/11/2020 | 3.28p | 3.40p | 3.25p | 3.35p | 1621176 |
| 03/11/2020 | 3.35p | 3.38p | 3.21p | 3.28p | 2340341 |
| 02/11/2020 | 3.40p | 3.40p | 3.30p | 3.35p | 2034489 |
| 30/10/2020 | 3.45p | 3.58p | 3.33p | 3.40p | 2164978 |
| 29/10/2020 | 3.55p | 3.66p | 3.40p | 3.45p | 2756986 |
| 28/10/2020 | 3.70p | 3.74p | 3.36p | 3.55p | 5455611 |
| 27/10/2020 | 3.73p | 3.80p | 3.63p | 3.70p | 1228643 |
| 26/10/2020 | 3.90p | 3.90p | 3.51p | 3.73p | 7729794 |
| 23/10/2020 | 3.95p | 3.96p | 3.81p | 3.90p | 1818433 |
| 22/10/2020 | 4.10p | 4.15p | 3.90p | 3.95p | 1512889 |
| 21/10/2020 | 3.95p | 4.20p | 3.92p | 4.10p | 2268593 |
| 20/10/2020 | 3.95p | 4.00p | 3.90p | 3.95p | 1148404 |
| 19/10/2020 | 4.00p | 4.08p | 3.90p | 3.95p | 2221751 |
| 16/10/2020 | 4.05p | 4.10p | 3.93p | 4.00p | 1866177 |
| 15/10/2020 | 4.10p | 4.26p | 4.03p | 4.05p | 1856763 |
| 14/10/2020 | 4.40p | 4.44p | 4.03p | 4.10p | 4064531 |
| 13/10/2020 | 4.30p | 4.50p | 4.20p | 4.40p | 4706182 |
| 12/10/2020 | 4.15p | 4.37p | 4.10p | 4.30p | 4063837 |
| 09/10/2020 | 3.90p | 4.20p | 3.85p | 4.15p | 2471099 |
| 08/10/2020 | 3.85p | 4.00p | 3.80p | 3.90p | 1726002 |
| 07/10/2020 | 4.15p | 4.24p | 3.80p | 3.85p | 3588157 |
| 06/10/2020 | 3.65p | 4.20p | 3.62p | 4.20p | 4065049 |
| 05/10/2020 | 3.70p | 3.96p | 3.62p | 3.65p | 4091382 |
| 02/10/2020 | 3.70p | 3.75p | 3.61p | 3.70p | 1115483 |
| 01/10/2020 | 3.70p | 3.73p | 3.63p | 3.70p | 1018126 |
| 30/09/2020 | 3.90p | 3.90p | 3.62p | 3.70p | 1524874 |
| 29/09/2020 | 3.60p | 3.90p | 3.50p | 3.90p | 4778930 |
| 28/09/2020 | 3.55p | 3.70p | 3.50p | 3.60p | 2473255 |
| 25/09/2020 | 3.55p | 3.65p | 3.40p | 3.55p | 2734746 |
| 24/09/2020 | 3.60p | 3.60p | 3.30p | 3.55p | 4506906 |
| 23/09/2020 | 3.65p | 3.73p | 3.52p | 3.60p | 5576346 |
| 22/09/2020 | 3.75p | 3.80p | 3.43p | 3.69p | 4130963 |
| 21/09/2020 | 4.10p | 4.15p | 3.63p | 3.75p | 5930327 |
| 18/09/2020 | 4.35p | 4.50p | 4.03p | 4.10p | 2894283 |
| 17/09/2020 | 3.95p | 4.38p | 3.91p | 4.35p | 4001059 |
| 16/09/2020 | 4.10p | 4.14p | 3.82p | 3.95p | 3525823 |
| 15/09/2020 | 4.00p | 4.20p | 3.91p | 4.10p | 5309099 |
| 14/09/2020 | 4.05p | 4.06p | 3.81p | 4.00p | 5226728 |
| 11/09/2020 | 4.05p | 4.30p | 4.00p | 4.05p | 3369005 |
| 10/09/2020 | 4.10p | 4.13p | 4.02p | 4.05p | 1018521 |
| 09/09/2020 | 4.25p | 4.25p | 4.02p | 4.10p | 4203499 |
| 08/09/2020 | 4.50p | 4.53p | 4.20p | 4.25p | 2883624 |
| 07/09/2020 | 4.50p | 4.59p | 4.21p | 4.50p | 7331543 |
| 04/09/2020 | 4.65p | 4.65p | 4.25p | 4.50p | 8643451 |
| 03/09/2020 | 4.95p | 4.95p | 4.53p | 4.65p | 6382569 |
| 02/09/2020 | 5.15p | 5.38p | 4.81p | 4.95p | 6751490 |
| 01/09/2020 | 5.00p | 5.40p | 4.95p | 5.15p | 12396464 |
| 31/08/2020 | 4.80p | 5.25p | 4.78p | 5.00p | 12420830 |
| 28/08/2020 | 4.80p | 5.25p | 4.78p | 5.00p | 12712097 |
| 27/08/2020 | 4.50p | 4.95p | 4.42p | 4.80p | 17059378 |
| 26/08/2020 | 4.40p | 4.73p | 4.30p | 4.50p | 10981971 |
| 25/08/2020 | 3.70p | 4.40p | 3.70p | 4.35p | 13352116 |
| 24/08/2020 | 3.60p | 3.80p | 3.53p | 3.69p | 2499502 |
| 21/08/2020 | 3.55p | 3.67p | 3.47p | 3.55p | 2001743 |
| 20/08/2020 | 3.65p | 3.73p | 3.45p | 3.55p | 2102004 |
| 19/08/2020 | 3.60p | 3.70p | 3.45p | 3.65p | 2841911 |
| 18/08/2020 | 3.60p | 3.69p | 3.50p | 3.60p | 2564312 |
| 17/08/2020 | 3.40p | 3.77p | 3.40p | 3.60p | 5584040 |
| 14/08/2020 | 3.50p | 3.52p | 3.35p | 3.40p | 3043052 |
| 13/08/2020 | 3.25p | 3.80p | 3.20p | 3.50p | 8283605 |
| 12/08/2020 | 3.30p | 3.40p | 3.21p | 3.25p | 781323 |
| 11/08/2020 | 3.30p | 3.36p | 3.22p | 3.30p | 1841498 |
| 10/08/2020 | 3.30p | 3.36p | 3.21p | 3.30p | 1523656 |
| 07/08/2020 | 3.30p | 3.30p | 3.16p | 3.30p | 1188759 |
| 06/08/2020 | 3.40p | 3.47p | 3.22p | 3.30p | 1049839 |
| 05/08/2020 | 3.45p | 3.58p | 3.33p | 3.40p | 2383996 |
| 04/08/2020 | 3.35p | 3.60p | 3.35p | 3.45p | 2294864 |
| 03/08/2020 | 3.25p | 3.45p | 3.18p | 3.35p | 3200270 |
| 31/07/2020 | 3.20p | 3.38p | 3.18p | 3.25p | 1323247 |
| 30/07/2020 | 3.30p | 3.40p | 3.20p | 3.20p | 1627736 |
| 29/07/2020 | 3.35p | 3.37p | 3.14p | 3.30p | 2460624 |
| 28/07/2020 | 3.35p | 3.44p | 3.23p | 3.35p | 1083913 |
| 27/07/2020 | 3.35p | 3.44p | 3.22p | 3.35p | 1925780 |
| 24/07/2020 | 3.35p | 3.40p | 3.22p | 3.35p | 484327 |
| 23/07/2020 | 3.40p | 3.46p | 3.31p | 3.40p | 991663 |
| 22/07/2020 | 3.50p | 3.50p | 3.33p | 3.40p | 1493757 |
| 21/07/2020 | 3.50p | 3.50p | 3.40p | 3.50p | 214756 |
| 20/07/2020 | 3.50p | 3.50p | 3.34p | 3.50p | 3144277 |
| 17/07/2020 | 3.45p | 3.60p | 3.41p | 3.50p | 2833686 |
| 16/07/2020 | 3.40p | 3.60p | 3.36p | 3.45p | 2139298 |
| 15/07/2020 | 3.55p | 3.74p | 3.33p | 3.40p | 5999796 |
| 14/07/2020 | 3.50p | 3.64p | 3.28p | 3.55p | 3848817 |
| 13/07/2020 | 3.30p | 3.64p | 3.26p | 3.50p | 4577365 |
| 10/07/2020 | 3.35p | 3.39p | 3.20p | 3.30p | 2425633 |
| 09/07/2020 | 3.25p | 3.40p | 3.15p | 3.35p | 3494097 |
| 08/07/2020 | 3.25p | 3.35p | 3.16p | 3.25p | 1628702 |
| 07/07/2020 | 3.40p | 3.48p | 3.22p | 3.25p | 3444401 |
| 06/07/2020 | 3.35p | 3.44p | 3.30p | 3.40p | 2358038 |
| 03/07/2020 | 3.40p | 3.59p | 3.33p | 3.35p | 4181024 |
| 02/07/2020 | 3.50p | 3.90p | 3.21p | 3.40p | 8355007 |
| 01/07/2020 | 3.60p | 3.68p | 3.43p | 3.50p | 2573064 |
| 30/06/2020 | 3.60p | 3.64p | 3.41p | 3.60p | 3581892 |
| 29/06/2020 | 3.75p | 3.90p | 3.53p | 3.60p | 4399981 |
| 26/06/2020 | 3.35p | 3.85p | 3.35p | 3.75p | 11582630 |
| 25/06/2020 | 3.30p | 3.50p | 3.22p | 3.35p | 2256113 |
| 24/06/2020 | 3.23p | 3.39p | 3.02p | 3.35p | 7493137 |
| 23/06/2020 | 3.23p | 3.35p | 3.15p | 3.23p | 2015569 |
| 22/06/2020 | 3.40p | 3.40p | 3.10p | 3.23p | 3590803 |
| 19/06/2020 | 3.20p | 3.50p | 3.17p | 3.40p | 5120390 |
| 18/06/2020 | 3.38p | 3.49p | 3.14p | 3.20p | 6284614 |
| 17/06/2020 | 3.43p | 3.43p | 3.18p | 3.38p | 3002478 |
| 16/06/2020 | 3.50p | 3.54p | 3.33p | 3.43p | 3745646 |
| 15/06/2020 | 3.40p | 3.74p | 3.20p | 3.50p | 15915922 |
| 12/06/2020 | 3.33p | 3.43p | 3.15p | 3.40p | 5611742 |
| 11/06/2020 | 3.35p | 3.35p | 3.15p | 3.33p | 4342605 |
| 10/06/2020 | 3.45p | 3.50p | 3.10p | 3.38p | 10252485 |
| 09/06/2020 | 3.75p | 3.75p | 3.36p | 3.45p | 4977606 |
| 08/06/2020 | 3.90p | 3.93p | 3.42p | 3.75p | 11562898 |
*Close Price adjusted for both dividends and splits