Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/06/2020 3.98p 4.28p 3.70p 3.90p 17573046
04/06/2020 4.20p 4.39p 3.93p 3.98p 8421605
03/06/2020 3.98p 4.39p 3.82p 4.28p 13190587
02/06/2020 3.95p 4.10p 3.70p 4.00p 9347159
01/06/2020 4.05p 4.07p 3.87p 3.95p 4456670
29/05/2020 4.20p 4.27p 3.92p 4.05p 6980254
28/05/2020 3.85p 4.30p 3.80p 4.20p 14330844
27/05/2020 3.60p 4.08p 3.58p 3.85p 15151960
26/05/2020 3.50p 3.65p 3.40p 3.60p 8262917
25/05/2020 3.45p 3.59p 3.31p 3.50p 3559899
22/05/2020 3.45p 3.59p 3.31p 3.50p 3509899
21/05/2020 3.20p 3.45p 2.91p 3.45p 4613075
20/05/2020 3.30p 3.40p 3.10p 3.20p 2725894
19/05/2020 3.35p 3.35p 3.01p 3.30p 4518706
18/05/2020 3.40p 3.58p 3.21p 3.35p 3375809
15/05/2020 3.20p 3.63p 3.20p 3.35p 5980995
14/05/2020 3.50p 3.50p 3.12p 3.20p 5258585
13/05/2020 3.55p 3.64p 3.27p 3.50p 6013146
12/05/2020 3.25p 3.80p 3.10p 3.55p 16265201
11/05/2020 3.55p 3.57p 3.25p 3.25p 5197044
08/05/2020 3.30p 3.68p 3.26p 3.55p 9595411
07/05/2020 3.30p 3.68p 3.26p 3.55p 9595411
06/05/2020 3.45p 3.57p 3.10p 3.30p 9626854
05/05/2020 2.70p 3.39p 2.65p 3.35p 17872307
04/05/2020 2.60p 2.82p 2.53p 2.70p 4584599
01/05/2020 2.35p 2.80p 2.30p 2.60p 12266373
30/04/2020 2.15p 2.40p 2.03p 2.30p 7297979
29/04/2020 2.15p 2.30p 2.11p 2.15p 2416866
28/04/2020 2.05p 2.27p 1.96p 2.10p 4764890
27/04/2020 2.03p 2.09p 1.93p 2.05p 4149388
24/04/2020 1.90p 2.08p 1.86p 2.03p 2947308
23/04/2020 1.90p 1.94p 1.85p 1.90p 968835
22/04/2020 2.03p 2.03p 1.80p 1.90p 2253942
21/04/2020 1.90p 2.05p 1.82p 2.03p 5251261
20/04/2020 2.00p 2.00p 1.86p 1.90p 1397330
17/04/2020 2.05p 2.05p 1.90p 2.00p 2409523
16/04/2020 2.10p 2.12p 2.00p 2.05p 1792422
15/04/2020 2.28p 2.28p 2.03p 2.10p 2183157
14/04/2020 2.05p 2.35p 2.04p 2.28p 6038024
13/04/2020 2.15p 2.17p 2.01p 2.05p 4627372
10/04/2020 2.15p 2.17p 2.01p 2.05p 4627372
09/04/2020 2.15p 2.17p 2.01p 2.05p 4627372
08/04/2020 2.23p 2.23p 2.10p 2.15p 1723435
07/04/2020 2.18p 2.40p 2.16p 2.25p 5093322
06/04/2020 2.23p 2.25p 2.10p 2.18p 3717904
03/04/2020 2.25p 2.27p 2.20p 2.25p 1317521
02/04/2020 2.33p 2.38p 2.17p 2.25p 3548868
01/04/2020 2.45p 2.48p 2.21p 2.33p 2887416
31/03/2020 2.79p 3.15p 2.40p 2.45p 12315315
30/03/2020 2.75p 2.96p 2.63p 2.79p 3870071
27/03/2020 2.55p 2.81p 2.50p 2.75p 3536694
26/03/2020 2.40p 2.66p 2.40p 2.55p 1305587
25/03/2020 2.20p 2.77p 2.20p 2.40p 5884459
24/03/2020 1.90p 2.30p 1.85p 2.30p 2757760
23/03/2020 1.90p 1.95p 1.64p 1.85p 2352717
20/03/2020 1.80p 2.08p 1.80p 1.95p 4026177
19/03/2020 1.90p 1.94p 1.70p 1.80p 2787406
18/03/2020 2.05p 2.05p 1.80p 1.85p 2055197
17/03/2020 2.10p 2.10p 1.82p 2.10p 2776143
16/03/2020 2.50p 2.50p 2.00p 2.15p 2050601
13/03/2020 2.40p 2.60p 2.30p 2.44p 2398543
12/03/2020 2.50p 2.60p 2.36p 2.40p 1261459
11/03/2020 2.40p 2.80p 2.35p 2.65p 4387156
10/03/2020 2.15p 2.97p 2.15p 2.40p 10367976
09/03/2020 2.40p 2.50p 2.00p 2.15p 4373468
06/03/2020 2.60p 2.60p 2.43p 2.45p 1426509
05/03/2020 2.65p 2.65p 2.50p 2.60p 652641
04/03/2020 2.65p 2.80p 2.51p 2.60p 1245840
03/03/2020 2.40p 2.69p 2.31p 2.65p 1599766
02/03/2020 2.40p 2.58p 2.28p 2.45p 2162114
28/02/2020 2.40p 2.50p 2.30p 2.40p 4211877
27/02/2020 2.45p 2.67p 2.44p 2.50p 1873666
26/02/2020 2.70p 2.70p 2.40p 2.60p 6116153
25/02/2020 2.80p 2.85p 2.62p 2.64p 1890736
24/02/2020 3.00p 3.09p 2.66p 2.80p 2479502
21/02/2020 3.10p 3.23p 2.90p 3.00p 4017915
20/02/2020 2.90p 3.09p 2.86p 3.05p 1457292
19/02/2020 2.85p 3.00p 2.77p 2.90p 1263729
18/02/2020 2.65p 2.91p 2.63p 2.90p 2611580
17/02/2020 2.90p 2.90p 2.62p 2.65p 1171110
14/02/2020 2.95p 2.98p 2.84p 2.90p 2900274
13/02/2020 2.70p 2.98p 2.52p 2.90p 5429348
12/02/2020 2.70p 2.77p 2.61p 2.70p 1906364
11/02/2020 2.70p 2.75p 2.50p 2.70p 4995324
10/02/2020 2.85p 2.94p 2.50p 2.70p 7421722
07/02/2020 2.80p 3.00p 2.76p 2.85p 2784347
06/02/2020 2.85p 2.88p 2.63p 2.80p 2326066
05/02/2020 2.90p 2.95p 2.80p 2.88p 1185052
04/02/2020 2.90p 3.00p 2.85p 2.85p 2292322
03/02/2020 3.15p 3.15p 2.83p 2.85p 3905060
31/01/2020 3.05p 3.18p 3.00p 3.15p 954726
30/01/2020 3.20p 3.20p 3.00p 3.05p 2623788
29/01/2020 3.20p 3.20p 3.10p 3.20p 1166628
28/01/2020 3.10p 3.36p 3.00p 3.20p 3133972
27/01/2020 3.35p 3.38p 3.04p 3.10p 3328323
24/01/2020 3.25p 3.50p 3.25p 3.35p 3368855
23/01/2020 3.25p 3.35p 3.16p 3.30p 1353442
22/01/2020 3.10p 3.36p 3.08p 3.25p 2317060
21/01/2020 3.10p 3.18p 3.00p 3.10p 4741759
20/01/2020 3.30p 3.30p 3.04p 3.10p 1979211
17/01/2020 3.15p 3.40p 3.10p 3.30p 1946772
16/01/2020 3.20p 3.23p 3.02p 3.15p 1702412
15/01/2020 3.30p 3.30p 3.14p 3.20p 1108975
14/01/2020 3.15p 3.36p 3.06p 3.30p 3655511
13/01/2020 3.30p 3.30p 3.10p 3.10p 3992424
10/01/2020 3.30p 3.39p 3.22p 3.30p 2886550
09/01/2020 3.30p 3.39p 3.20p 3.30p 2688637
08/01/2020 3.35p 3.37p 3.23p 3.30p 1168866
07/01/2020 3.30p 3.40p 3.20p 3.35p 2548119
06/01/2020 3.50p 3.52p 3.21p 3.30p 1559977
03/01/2020 3.50p 3.70p 3.42p 3.50p 1108654
02/01/2020 3.70p 3.80p 3.44p 3.50p 2533134
01/01/2020 3.45p 3.70p 3.40p 3.70p 1767796
31/12/2019 3.45p 3.70p 3.40p 3.70p 2017796
30/12/2019 3.55p 3.80p 3.40p 3.45p 4077128
27/12/2019 3.40p 3.61p 3.35p 3.55p 1052794
26/12/2019 3.25p 3.50p 3.21p 3.40p 928554
25/12/2019 3.25p 3.50p 3.21p 3.40p 928554
24/12/2019 3.25p 3.50p 3.21p 3.40p 928554
23/12/2019 3.25p 3.39p 3.10p 3.25p 397332
20/12/2019 3.20p 3.40p 3.15p 3.25p 2356494
19/12/2019 3.00p 3.30p 2.92p 3.20p 2744127
18/12/2019 3.00p 3.07p 2.80p 3.00p 5491885
17/12/2019 3.15p 3.15p 2.87p 3.00p 3146977
16/12/2019 3.25p 3.33p 3.10p 3.15p 1521383
13/12/2019 3.05p 3.50p 3.05p 3.25p 2903737
12/12/2019 3.20p 3.24p 2.80p 3.05p 4556421
11/12/2019 3.20p 3.25p 3.13p 3.20p 1228617
10/12/2019 3.35p 3.35p 3.10p 3.20p 3996147
09/12/2019 3.60p 3.70p 3.30p 3.35p 2436784
06/12/2019 3.50p 3.80p 3.50p 3.60p 2384767
05/12/2019 3.45p 3.58p 3.30p 3.50p 601310
04/12/2019 3.55p 3.55p 3.21p 3.45p 2340527
03/12/2019 3.65p 3.73p 3.50p 3.55p 1977728
02/12/2019 3.57p 3.87p 3.45p 3.65p 3580926
29/11/2019 3.35p 3.64p 3.35p 3.57p 3266692
28/11/2019 3.15p 3.45p 3.15p 3.35p 5069604
27/11/2019 3.10p 3.28p 3.10p 3.20p 3749689
26/11/2019 2.90p 3.20p 2.90p 3.10p 3707113
25/11/2019 3.05p 3.09p 2.83p 2.90p 1776214
22/11/2019 3.00p 3.05p 2.91p 3.05p 655162
21/11/2019 2.95p 3.19p 2.88p 3.00p 1034146
20/11/2019 2.80p 3.10p 2.80p 2.95p 2676974
19/11/2019 2.80p 2.86p 2.65p 2.80p 888352
18/11/2019 2.80p 2.82p 2.70p 2.80p 719345
15/11/2019 2.80p 2.82p 2.70p 2.80p 249365
14/11/2019 2.90p 2.90p 2.71p 2.80p 725937
13/11/2019 2.95p 2.95p 2.80p 2.90p 704308
12/11/2019 3.00p 3.07p 2.84p 2.95p 3122928
11/11/2019 2.95p 3.17p 2.90p 3.00p 2496574
08/11/2019 2.90p 3.08p 2.82p 2.95p 1877313
07/11/2019 2.70p 2.97p 2.70p 2.90p 4104588
06/11/2019 2.60p 2.79p 2.50p 2.70p 3120355
05/11/2019 2.60p 2.63p 2.51p 2.60p 930533
04/11/2019 2.65p 2.67p 2.50p 2.60p 1338695
01/11/2019 2.70p 2.80p 2.50p 2.65p 1178953
31/10/2019 2.70p 2.91p 2.60p 2.70p 2931514
30/10/2019 2.60p 3.08p 2.51p 2.70p 13780513
29/10/2019 2.60p 2.68p 2.50p 2.60p 2903859
28/10/2019 2.50p 2.70p 2.48p 2.70p 4597662
25/10/2019 2.20p 2.60p 2.14p 2.50p 5922973
24/10/2019 2.20p 2.28p 2.12p 2.20p 1667955
23/10/2019 2.10p 2.37p 2.02p 2.20p 5057018
22/10/2019 2.10p 2.20p 2.00p 2.10p 965193
21/10/2019 2.10p 2.20p 1.96p 2.20p 1378059
18/10/2019 2.05p 2.28p 1.98p 2.10p 4139770
17/10/2019 2.10p 2.12p 1.90p 2.00p 4739544
16/10/2019 2.20p 2.20p 2.00p 2.10p 1249756
15/10/2019 2.10p 2.29p 1.93p 2.20p 5306550
14/10/2019 2.30p 2.35p 2.10p 2.10p 3130200
11/10/2019 2.20p 2.37p 2.10p 2.30p 2564952
10/10/2019 2.30p 2.30p 2.13p 2.20p 257711
09/10/2019 2.30p 2.30p 2.20p 2.30p 455631
08/10/2019 2.30p 2.60p 2.22p 2.30p 3648959
07/10/2019 2.00p 2.40p 2.00p 2.30p 4264909
04/10/2019 2.00p 2.09p 1.90p 2.00p 1893094
03/10/2019 2.05p 2.10p 1.90p 2.00p 6397636
02/10/2019 2.05p 2.17p 1.85p 2.05p 5836809
01/10/2019 2.05p 2.07p 2.00p 2.05p 1045455
30/09/2019 2.20p 2.27p 2.05p 2.10p 1053239
27/09/2019 2.20p 2.34p 2.02p 2.20p 3995296
26/09/2019 2.25p 2.40p 2.10p 2.30p 1789492
25/09/2019 2.20p 2.27p 2.12p 2.20p 2294375
24/09/2019 2.30p 2.37p 2.16p 2.20p 1033663
23/09/2019 2.20p 2.48p 2.20p 2.30p 2494550
20/09/2019 2.20p 2.22p 2.12p 2.20p 351087
19/09/2019 2.10p 2.36p 2.10p 2.20p 5584035
18/09/2019 1.95p 2.18p 1.88p 2.10p 6592422
17/09/2019 1.90p 2.07p 1.85p 1.95p 2982221
16/09/2019 1.68p 2.05p 1.50p 1.90p 8436922
13/09/2019 1.63p 1.69p 1.55p 1.68p 2330144
12/09/2019 1.78p 1.80p 1.60p 1.63p 1642621
11/09/2019 2.00p 2.03p 1.70p 1.75p 1739568
10/09/2019 1.98p 1.98p 1.72p 1.78p 1362574
09/09/2019 2.05p 2.08p 1.83p 1.93p 2701668
06/09/2019 2.05p 2.10p 1.88p 2.00p 1716575
05/09/2019 1.85p 2.09p 1.85p 2.05p 4315462
04/09/2019 1.90p 2.08p 1.66p 1.85p 6998423
03/09/2019 1.90p 2.00p 1.80p 1.90p 3106788
02/09/2019 1.70p 2.00p 1.66p 1.90p 10634999

*Close Price adjusted for both dividends and splits