Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/09/2019 1.70p 2.00p 1.66p 1.90p 10634999
30/08/2019 1.50p 1.80p 1.50p 1.70p 6573711
29/08/2019 1.35p 1.55p 1.25p 1.45p 3243279
28/08/2019 1.43p 1.55p 1.35p 1.35p 1911199
27/08/2019 1.20p 1.45p 1.15p 1.40p 2808998
23/08/2019 1.23p 1.24p 1.16p 1.20p 576290
22/08/2019 1.13p 1.40p 1.13p 1.23p 5095357
21/08/2019 1.18p 1.18p 1.10p 1.13p 340980
20/08/2019 1.18p 1.18p 1.10p 1.18p 58090
19/08/2019 1.20p 1.20p 1.10p 1.18p 34413
16/08/2019 1.20p 1.20p 1.15p 1.20p 269437
15/08/2019 1.18p 1.24p 1.13p 1.20p 840139
14/08/2019 1.28p 1.30p 1.12p 1.18p 1886902
13/08/2019 1.30p 1.30p 1.20p 1.28p 369946
12/08/2019 1.35p 1.35p 1.20p 1.30p 977781
09/08/2019 1.35p 1.35p 1.25p 1.35p 295444
08/08/2019 1.33p 1.43p 1.16p 1.35p 2095693
07/08/2019 1.25p 1.28p 1.23p 1.25p 538827
06/08/2019 1.28p 1.33p 1.22p 1.25p 2508940
05/08/2019 1.28p 1.35p 1.26p 1.28p 1482676
02/08/2019 1.18p 1.30p 1.18p 1.28p 4933793
01/08/2019 1.13p 1.19p 1.12p 1.18p 1312095
31/07/2019 0.98p 1.13p 0.95p 1.13p 3895132
30/07/2019 0.98p 1.03p 0.95p 0.98p 1964092
29/07/2019 1.08p 1.09p 0.98p 0.98p 1836201
26/07/2019 1.08p 1.11p 1.01p 1.10p 1954411
25/07/2019 1.03p 1.10p 0.96p 1.10p 7039836
24/07/2019 1.05p 1.05p 1.03p 1.03p 0
23/07/2019 1.03p 1.09p 1.01p 1.05p 1270738
22/07/2019 1.03p 1.03p 0.97p 1.03p 874116
19/07/2019 1.03p 1.04p 1.00p 1.03p 510850
18/07/2019 1.08p 1.14p 1.01p 1.03p 2832205
17/07/2019 1.08p 1.10p 1.05p 1.08p 2051654
16/07/2019 1.18p 1.20p 1.08p 1.08p 1281869
15/07/2019 1.20p 1.20p 1.08p 1.18p 1371483
12/07/2019 1.10p 1.20p 1.05p 1.20p 1907290
11/07/2019 1.10p 1.12p 1.06p 1.10p 355853
10/07/2019 1.20p 1.20p 1.10p 1.10p 2526112
09/07/2019 1.20p 1.23p 1.16p 1.20p 322753
08/07/2019 1.20p 1.24p 1.16p 1.20p 182539
05/07/2019 1.05p 1.25p 1.02p 1.20p 4203405
04/07/2019 1.03p 1.05p 1.00p 1.05p 2313034
03/07/2019 1.08p 1.10p 1.01p 1.03p 2646190
02/07/2019 1.20p 1.20p 1.06p 1.08p 2467815
01/07/2019 1.18p 1.20p 1.13p 1.20p 2105343
28/06/2019 1.13p 1.20p 1.13p 1.18p 2095851
27/06/2019 1.23p 1.23p 1.13p 1.13p 1955371
26/06/2019 1.23p 1.25p 1.20p 1.23p 1638865
25/06/2019 1.35p 1.45p 1.21p 1.23p 4371260
24/06/2019 1.28p 1.28p 1.25p 1.28p 3169936
21/06/2019 1.25p 1.28p 1.25p 1.28p 219575
20/06/2019 1.25p 1.30p 1.23p 1.25p 5710182
19/06/2019 1.25p 1.28p 1.23p 1.25p 491916
18/06/2019 1.30p 1.31p 1.15p 1.25p 1423846
17/06/2019 1.30p 1.32p 1.28p 1.30p 127666
14/06/2019 1.40p 1.40p 1.27p 1.30p 1420119
13/06/2019 1.40p 1.40p 1.31p 1.40p 928069
12/06/2019 1.40p 1.41p 1.37p 1.40p 981464
11/06/2019 1.40p 1.42p 1.38p 1.40p 1419102
10/06/2019 1.40p 1.44p 1.38p 1.40p 415317
07/06/2019 1.40p 1.43p 1.38p 1.40p 734624
06/06/2019 1.38p 1.42p 1.33p 1.40p 3040801
05/06/2019 1.38p 1.39p 1.36p 1.38p 502838
04/06/2019 1.38p 1.43p 1.37p 1.38p 694348
03/06/2019 1.23p 1.39p 1.16p 1.38p 2410033
31/05/2019 1.23p 1.30p 1.15p 1.23p 1273226
30/05/2019 1.20p 1.28p 1.15p 1.23p 3490924
29/05/2019 1.15p 1.33p 1.12p 1.20p 4653647
28/05/2019 1.25p 1.30p 1.15p 1.15p 1103518
24/05/2019 1.23p 1.24p 1.20p 1.23p 670957
23/05/2019 1.28p 1.28p 1.20p 1.23p 875618
22/05/2019 1.28p 1.28p 1.20p 1.23p 486273
21/05/2019 1.30p 1.30p 1.25p 1.28p 93597
20/05/2019 1.40p 1.40p 1.26p 1.30p 155274
17/05/2019 1.40p 1.40p 1.37p 1.40p 29218
16/05/2019 1.35p 1.35p 1.34p 1.35p 51620
15/05/2019 1.40p 1.50p 1.30p 1.35p 2726124
14/05/2019 1.35p 1.40p 1.35p 1.38p 783697
13/05/2019 1.35p 1.35p 1.30p 1.35p 775923
10/05/2019 1.38p 1.38p 1.30p 1.35p 391853
09/05/2019 1.43p 1.43p 1.35p 1.38p 642013
08/05/2019 1.43p 1.45p 1.35p 1.43p 482707
07/05/2019 1.38p 1.43p 1.37p 1.43p 1037306
03/05/2019 1.23p 1.40p 1.23p 1.38p 6075182
02/05/2019 1.25p 1.25p 1.20p 1.23p 317397
01/05/2019 1.25p 1.27p 1.20p 1.25p 508808
30/04/2019 1.23p 1.29p 1.20p 1.25p 635524
29/04/2019 1.30p 1.33p 1.20p 1.23p 1905693
26/04/2019 1.18p 1.35p 1.15p 1.30p 5051696
25/04/2019 1.18p 1.18p 1.15p 1.18p 501932
24/04/2019 1.20p 1.20p 1.15p 1.18p 1080323
23/04/2019 1.28p 1.28p 1.17p 1.20p 3765943
18/04/2019 1.23p 1.29p 1.21p 1.28p 1345880
17/04/2019 1.25p 1.29p 1.22p 1.23p 2643583
16/04/2019 1.60p 1.60p 1.30p 1.30p 6252915
15/04/2019 1.60p 1.66p 1.54p 1.60p 885577
12/04/2019 1.60p 1.68p 1.50p 1.60p 4124370
11/04/2019 1.58p 1.58p 1.51p 1.58p 525516
10/04/2019 1.65p 1.65p 1.50p 1.58p 2347891
09/04/2019 1.50p 1.69p 1.35p 1.65p 3136520
08/04/2019 1.50p 1.55p 1.40p 1.50p 1680646
05/04/2019 1.50p 1.53p 1.45p 1.50p 1219119
04/04/2019 1.55p 1.59p 1.42p 1.50p 1491111
03/04/2019 1.60p 1.60p 1.51p 1.55p 564674
02/04/2019 1.60p 1.68p 1.54p 1.60p 994157
01/04/2019 1.45p 1.70p 1.41p 1.60p 5511359
29/03/2019 1.50p 1.50p 1.40p 1.45p 1117564
28/03/2019 1.43p 1.59p 1.43p 1.50p 2537316
27/03/2019 1.30p 1.49p 1.30p 1.43p 4286780
26/03/2019 1.20p 1.33p 1.10p 1.30p 4613422
25/03/2019 1.20p 1.24p 1.15p 1.20p 333535
22/03/2019 1.30p 1.30p 1.11p 1.20p 3976435
21/03/2019 1.33p 1.37p 1.25p 1.30p 1449484
20/03/2019 1.35p 1.40p 1.23p 1.33p 2692458
19/03/2019 1.20p 1.39p 1.13p 1.35p 9350839
18/03/2019 1.15p 1.28p 1.13p 1.20p 2424773
15/03/2019 1.15p 1.15p 1.11p 1.15p 142871
14/03/2019 1.15p 1.15p 1.15p 1.15p 0
13/03/2019 1.18p 1.18p 1.13p 1.15p 177163
12/03/2019 1.20p 1.21p 1.15p 1.18p 476030
11/03/2019 1.20p 1.27p 1.10p 1.20p 760722
08/03/2019 1.20p 1.28p 1.12p 1.20p 762026
07/03/2019 1.23p 1.23p 1.17p 1.20p 95416
06/03/2019 1.23p 1.34p 1.17p 1.23p 52017
05/03/2019 1.23p 1.23p 1.21p 1.23p 100000
04/03/2019 1.23p 1.34p 1.16p 1.23p 869681
01/03/2019 1.23p 1.29p 1.15p 1.23p 84828
28/02/2019 1.20p 1.30p 1.15p 1.23p 642577
27/02/2019 1.15p 1.37p 1.13p 1.25p 4876631
26/02/2019 1.15p 1.15p 1.12p 1.15p 363463
25/02/2019 1.15p 1.15p 1.13p 1.15p 234525
22/02/2019 1.15p 1.15p 1.12p 1.15p 97745
21/02/2019 1.15p 1.20p 1.10p 1.15p 153983
20/02/2019 1.15p 1.15p 1.10p 1.15p 169321
19/02/2019 1.03p 1.40p 1.03p 1.15p 7654000
18/02/2019 1.00p 1.00p 0.96p 1.00p 97384
15/02/2019 1.00p 1.00p 0.96p 1.00p 91292
14/02/2019 1.00p 1.00p 0.95p 1.00p 12318
13/02/2019 1.03p 1.05p 0.95p 1.00p 1367759
12/02/2019 1.13p 1.13p 0.98p 1.03p 246391
11/02/2019 1.08p 1.08p 1.05p 1.08p 88551
08/02/2019 1.13p 1.13p 1.03p 1.08p 399707
07/02/2019 1.13p 1.13p 1.05p 1.13p 935977
06/02/2019 1.10p 1.17p 1.02p 1.13p 421950
05/02/2019 1.10p 1.10p 1.02p 1.10p 18812
04/02/2019 1.10p 1.10p 1.03p 1.10p 298302
01/02/2019 1.10p 1.10p 1.04p 1.10p 71804
31/01/2019 1.10p 1.17p 1.03p 1.10p 298225
30/01/2019 1.10p 1.10p 1.02p 1.10p 666
29/01/2019 1.10p 1.10p 1.02p 1.10p 17651
28/01/2019 1.08p 1.20p 1.06p 1.10p 1048787
25/01/2019 1.05p 1.15p 1.05p 1.08p 776970
24/01/2019 1.05p 1.05p 1.02p 1.05p 288641
23/01/2019 1.05p 1.09p 1.02p 1.05p 556480
22/01/2019 1.05p 1.07p 1.01p 1.05p 239063
21/01/2019 1.05p 1.09p 1.00p 1.05p 341053
18/01/2019 1.05p 1.09p 1.05p 1.05p 27522
17/01/2019 1.05p 1.08p 1.05p 1.05p 73309
16/01/2019 1.05p 1.10p 1.00p 1.05p 715938
15/01/2019 1.08p 1.10p 1.00p 1.05p 50908
14/01/2019 0.95p 1.15p 0.95p 1.08p 1116876
11/01/2019 0.95p 1.00p 0.92p 0.95p 184959
10/01/2019 1.03p 1.03p 0.90p 0.95p 612243
09/01/2019 1.03p 1.03p 0.96p 1.03p 250000
08/01/2019 1.03p 1.03p 0.96p 1.03p 2000
07/01/2019 0.90p 1.03p 0.90p 1.03p 1124421
04/01/2019 0.88p 0.94p 0.85p 0.90p 286563
03/01/2019 0.90p 0.95p 0.86p 0.88p 609100
02/01/2019 0.93p 0.94p 0.86p 0.90p 438413
31/12/2018 0.93p 0.93p 0.90p 0.93p 415752
28/12/2018 0.98p 0.98p 0.85p 0.93p 783881
27/12/2018 0.98p 0.98p 0.95p 0.98p 51521
24/12/2018 0.98p 0.98p 0.95p 0.98p 118010
21/12/2018 0.98p 0.98p 0.95p 0.98p 27245
20/12/2018 1.03p 1.03p 0.95p 0.98p 344315
19/12/2018 1.03p 1.03p 1.01p 1.03p 9579
18/12/2018 1.05p 1.10p 0.95p 1.03p 1426372
17/12/2018 1.15p 1.15p 1.00p 1.05p 265628
14/12/2018 1.15p 1.15p 1.10p 1.15p 61681
13/12/2018 1.15p 1.15p 1.10p 1.15p 136562
12/12/2018 1.15p 1.15p 1.10p 1.15p 156073
11/12/2018 1.15p 1.15p 1.15p 1.15p 0
10/12/2018 1.15p 1.15p 1.11p 1.15p 50028
07/12/2018 1.15p 1.15p 1.11p 1.15p 7089
06/12/2018 1.20p 1.20p 1.10p 1.15p 146887
05/12/2018 1.25p 1.25p 1.11p 1.20p 153070
04/12/2018 1.25p 1.25p 1.21p 1.25p 40241
03/12/2018 1.25p 1.25p 1.15p 1.25p 547000
30/11/2018 1.25p 1.25p 1.25p 1.25p 0
29/11/2018 1.25p 1.25p 1.21p 1.25p 95000
28/11/2018 1.23p 1.27p 1.21p 1.25p 191121
27/11/2018 1.23p 1.23p 1.16p 1.23p 23373
26/11/2018 1.20p 1.28p 1.16p 1.23p 1022482
23/11/2018 1.20p 1.24p 1.13p 1.20p 1285892
22/11/2018 1.20p 1.20p 1.10p 1.20p 176505
21/11/2018 1.20p 1.20p 1.10p 1.20p 91217
20/11/2018 1.20p 1.20p 1.11p 1.20p 328036
19/11/2018 1.18p 1.20p 1.10p 1.20p 1846792
16/11/2018 1.18p 1.18p 1.10p 1.18p 193867
15/11/2018 1.23p 1.23p 1.18p 1.18p 39340

*Close Price adjusted for both dividends and splits