Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/02/2018 2.20p 2.29p 2.15p 2.20p 343931
14/02/2018 2.20p 2.30p 2.16p 2.20p 185047
13/02/2018 2.13p 2.29p 2.11p 2.20p 182800
12/02/2018 2.10p 2.25p 2.10p 2.13p 1194371
09/02/2018 2.13p 2.16p 2.04p 2.10p 288771
08/02/2018 2.13p 2.18p 2.00p 2.15p 1107100
07/02/2018 1.93p 2.20p 1.93p 2.10p 2800455
06/02/2018 2.08p 2.08p 1.86p 1.93p 651421
05/02/2018 2.15p 2.15p 1.95p 2.08p 1057074
02/02/2018 2.18p 2.18p 2.05p 2.18p 306450
01/02/2018 2.25p 2.25p 2.06p 2.18p 584825
31/01/2018 2.25p 2.25p 2.20p 2.25p 200000
30/01/2018 2.35p 2.35p 2.20p 2.25p 404564
29/01/2018 2.38p 2.39p 2.20p 2.35p 983794
26/01/2018 2.20p 2.35p 2.18p 2.25p 339906
25/01/2018 2.23p 2.25p 2.18p 2.20p 242504
24/01/2018 2.08p 2.32p 2.08p 2.23p 1865673
23/01/2018 2.08p 2.13p 2.02p 2.08p 405104
22/01/2018 2.10p 2.10p 2.05p 2.08p 140696
19/01/2018 2.10p 2.10p 2.08p 2.10p 350000
18/01/2018 2.10p 2.15p 2.10p 2.10p 22709
17/01/2018 2.10p 2.15p 2.05p 2.10p 814292
16/01/2018 2.13p 2.13p 2.05p 2.10p 79311
15/01/2018 2.18p 2.19p 2.10p 2.13p 1093442
12/01/2018 2.23p 2.68p 2.13p 2.18p 1627994
11/01/2018 1.98p 2.35p 1.90p 2.25p 2359529
10/01/2018 1.98p 2.02p 1.90p 1.98p 68574
09/01/2018 1.98p 2.02p 1.91p 1.98p 413898
08/01/2018 2.00p 2.04p 1.90p 1.98p 193136
05/01/2018 2.00p 2.08p 1.90p 2.00p 122795
04/01/2018 1.95p 2.08p 1.90p 2.00p 518551
03/01/2018 1.98p 1.98p 1.90p 1.95p 448890
02/01/2018 1.90p 2.05p 1.80p 1.98p 690095
29/12/2017 1.83p 1.83p 1.79p 1.83p 202127
28/12/2017 1.88p 1.90p 1.80p 1.83p 280265
27/12/2017 1.88p 1.93p 1.84p 1.88p 28813
22/12/2017 1.90p 1.92p 1.88p 1.88p 316886
21/12/2017 1.90p 1.90p 1.85p 1.90p 9924
20/12/2017 1.93p 1.95p 1.85p 1.90p 342018
19/12/2017 1.93p 1.98p 1.85p 1.93p 378349
18/12/2017 1.85p 2.10p 1.85p 1.93p 1157939
15/12/2017 1.85p 1.85p 1.75p 1.85p 447224
14/12/2017 1.85p 1.85p 1.75p 1.85p 104773
13/12/2017 1.85p 1.95p 1.72p 1.85p 202790
12/12/2017 1.85p 1.95p 1.80p 1.85p 120045
11/12/2017 1.85p 1.85p 1.85p 1.85p 0
08/12/2017 1.85p 1.88p 1.75p 1.85p 927654
07/12/2017 1.90p 1.99p 1.84p 1.85p 488330
06/12/2017 2.00p 2.03p 1.84p 1.90p 421251
05/12/2017 1.83p 2.03p 1.83p 2.00p 596963
04/12/2017 1.93p 1.98p 1.82p 1.83p 150735
01/12/2017 1.93p 1.95p 1.85p 1.93p 549008
30/11/2017 1.95p 1.98p 1.85p 1.93p 594521
29/11/2017 1.93p 1.97p 1.86p 1.95p 1393017
28/11/2017 1.93p 1.98p 1.91p 1.93p 256871
27/11/2017 1.93p 2.00p 1.86p 1.93p 395301
24/11/2017 2.00p 2.03p 1.92p 1.93p 349710
23/11/2017 2.10p 2.19p 2.00p 2.00p 1263464
22/11/2017 1.90p 2.24p 1.90p 2.10p 3051013
21/11/2017 1.80p 2.00p 1.75p 1.95p 3096145
20/11/2017 1.75p 1.88p 1.71p 1.80p 293457
17/11/2017 1.75p 1.77p 1.71p 1.75p 436544
16/11/2017 1.75p 1.80p 1.73p 1.75p 193123
15/11/2017 1.83p 1.83p 1.75p 1.75p 210816
14/11/2017 1.85p 1.88p 1.76p 1.83p 2089741
13/11/2017 1.93p 1.93p 1.81p 1.85p 1647993
10/11/2017 1.90p 2.08p 1.90p 1.93p 1502209
09/11/2017 1.80p 2.04p 1.75p 1.85p 2971331
08/11/2017 1.93p 1.93p 1.66p 1.80p 5382683
07/11/2017 1.55p 2.20p 1.55p 1.93p 17075624
06/11/2017 1.55p 1.58p 1.50p 1.55p 37972
03/11/2017 1.55p 1.60p 1.50p 1.55p 157142
02/11/2017 1.55p 1.58p 1.55p 1.55p 107438
01/11/2017 1.55p 1.60p 1.52p 1.55p 427519
31/10/2017 1.65p 1.70p 1.49p 1.55p 3014019
30/10/2017 1.65p 1.70p 1.63p 1.65p 496181
27/10/2017 1.80p 1.80p 1.65p 1.65p 1070850
26/10/2017 1.93p 1.93p 1.75p 1.83p 639579
25/10/2017 1.85p 1.98p 1.85p 1.93p 789693
24/10/2017 1.83p 1.94p 1.75p 1.85p 1091226
23/10/2017 1.73p 1.85p 1.70p 1.83p 1917564
20/10/2017 1.53p 1.88p 1.53p 1.73p 6428926
19/10/2017 1.63p 1.64p 1.45p 1.53p 674356
18/10/2017 1.75p 1.84p 1.60p 1.63p 1673096
17/10/2017 1.48p 1.84p 1.44p 1.68p 3677065
16/10/2017 1.25p 1.55p 1.25p 1.48p 9440821
13/10/2017 1.10p 1.25p 1.10p 1.25p 4147763
12/10/2017 1.10p 1.10p 1.10p 1.10p 33
11/10/2017 1.10p 1.10p 1.10p 1.10p 63156
10/10/2017 1.10p 1.10p 1.10p 1.10p 63666
09/10/2017 1.08p 1.10p 1.08p 1.10p 503556
06/10/2017 1.05p 1.20p 1.08p 1.08p 334971
05/10/2017 1.08p 1.08p 1.08p 1.08p 3333
04/10/2017 1.08p 1.20p 1.08p 1.08p 489298
03/10/2017 1.05p 1.13p 1.05p 1.08p 1382800
02/10/2017 1.15p 1.15p 1.05p 1.05p 5427147
29/09/2017 1.15p 1.18p 1.15p 1.15p 1398765
28/09/2017 1.18p 1.18p 1.13p 1.15p 728163
27/09/2017 1.18p 1.18p 1.18p 1.18p 89805
26/09/2017 1.25p 1.25p 1.15p 1.18p 1555947
25/09/2017 1.25p 1.25p 1.25p 1.25p 341730
22/09/2017 1.25p 1.25p 1.25p 1.25p 12940
21/09/2017 1.25p 1.25p 1.25p 1.25p 3330
20/09/2017 1.25p 1.25p 1.25p 1.25p 242762
19/09/2017 1.30p 1.30p 1.25p 1.25p 772164
18/09/2017 1.30p 1.30p 1.30p 1.30p 50151
15/09/2017 1.30p 1.30p 1.30p 1.30p 147041
14/09/2017 1.38p 1.38p 1.30p 1.30p 151291
13/09/2017 1.38p 1.38p 1.38p 1.38p 71111
12/09/2017 1.23p 1.40p 1.23p 1.38p 1424297
11/09/2017 1.23p 1.23p 1.23p 1.23p 1225000
08/09/2017 1.28p 1.28p 1.23p 1.23p 1636867
07/09/2017 1.30p 1.33p 1.23p 1.28p 3352547
06/09/2017 1.23p 1.23p 1.23p 1.23p 58990
05/09/2017 1.25p 1.35p 1.23p 1.23p 1174368
04/09/2017 1.25p 1.28p 1.25p 1.28p 1087094
01/09/2017 1.25p 1.25p 1.25p 1.25p 10423
31/08/2017 1.25p 1.25p 1.25p 1.25p 336577
30/08/2017 1.23p 1.25p 1.23p 1.25p 400000
29/08/2017 1.23p 1.23p 1.23p 1.23p 341701
25/08/2017 1.30p 1.30p 1.23p 1.23p 279375
24/08/2017 1.30p 1.30p 1.30p 1.30p 2771
23/08/2017 1.30p 1.30p 1.30p 1.30p 456243
22/08/2017 1.30p 1.30p 1.30p 1.30p 105792
21/08/2017 1.33p 1.33p 1.30p 1.30p 20000
18/08/2017 1.33p 1.33p 1.33p 1.33p 148829
17/08/2017 1.33p 1.33p 1.28p 1.33p 1475966
16/08/2017 1.28p 1.30p 1.28p 1.28p 64477
15/08/2017 1.33p 1.33p 1.30p 1.30p 555868
14/08/2017 1.33p 1.33p 1.33p 1.33p 977746
11/08/2017 1.33p 1.33p 1.33p 1.33p 262333
10/08/2017 1.45p 1.45p 1.33p 1.33p 749507
09/08/2017 1.45p 1.45p 1.45p 1.45p 158083
08/08/2017 1.45p 1.45p 1.45p 1.45p 140318
07/08/2017 1.45p 1.45p 1.45p 1.45p 246590
04/08/2017 1.45p 1.45p 1.45p 1.45p 3707
03/08/2017 1.45p 1.45p 1.45p 1.45p 492779
02/08/2017 1.40p 1.45p 1.40p 1.45p 153937
01/08/2017 1.48p 1.65p 1.38p 1.40p 997871
31/07/2017 1.48p 1.48p 1.48p 1.48p 595187
28/07/2017 1.48p 1.48p 1.48p 1.48p 104051
27/07/2017 1.40p 1.48p 1.40p 1.48p 948392
26/07/2017 1.50p 1.50p 1.38p 1.40p 365344
25/07/2017 1.50p 1.50p 1.50p 1.50p 308454
24/07/2017 1.55p 1.55p 1.38p 1.50p 1184247
21/07/2017 1.35p 1.55p 1.35p 1.55p 815081
20/07/2017 1.48p 1.48p 1.35p 1.35p 903290
19/07/2017 1.30p 1.70p 1.30p 1.48p 7189000
18/07/2017 1.30p 1.30p 1.30p 1.30p 20588
17/07/2017 1.40p 1.40p 1.30p 1.30p 238108
14/07/2017 1.40p 1.40p 1.40p 1.40p 295241
13/07/2017 1.40p 1.40p 1.33p 1.40p 509763
12/07/2017 1.40p 1.40p 1.40p 1.40p 0
11/07/2017 1.40p 1.40p 1.38p 1.40p 132568
10/07/2017 1.40p 1.40p 1.40p 1.40p 20860
07/07/2017 1.40p 1.40p 1.40p 1.40p 251062
06/07/2017 1.40p 1.40p 1.38p 1.40p 33000
05/07/2017 1.40p 1.40p 1.23p 1.40p 2525490
04/07/2017 1.53p 1.53p 1.35p 1.40p 1478017
03/07/2017 1.53p 1.53p 1.53p 1.53p 631428
30/06/2017 1.60p 1.60p 1.53p 1.53p 207552
29/06/2017 1.60p 1.60p 1.60p 1.60p 147286
28/06/2017 1.53p 1.60p 1.53p 1.60p 312030
27/06/2017 1.53p 1.53p 1.53p 1.53p 67220
26/06/2017 1.53p 1.55p 1.53p 1.53p 164182
23/06/2017 1.60p 1.60p 1.55p 1.55p 565796
22/06/2017 1.60p 1.60p 1.60p 1.60p 0
21/06/2017 1.40p 1.68p 1.40p 1.60p 0
20/06/2017 1.53p 1.53p 1.38p 1.40p 0
19/06/2017 1.53p 1.53p 1.53p 1.53p 0
16/06/2017 1.55p 1.55p 1.50p 1.53p 296546
15/06/2017 1.55p 1.55p 1.45p 1.55p 34200
14/06/2017 1.55p 1.55p 1.51p 1.55p 310846
13/06/2017 1.55p 1.55p 1.51p 1.55p 5666
12/06/2017 1.55p 1.55p 1.51p 1.55p 647
09/06/2017 1.45p 1.55p 1.30p 1.55p 2009154
08/06/2017 1.53p 1.54p 1.36p 1.45p 1938812
07/06/2017 1.53p 1.54p 1.50p 1.53p 152441
06/06/2017 1.55p 1.55p 1.53p 1.53p 637803
05/06/2017 1.55p 1.55p 1.53p 1.55p 58673
02/06/2017 1.75p 1.75p 1.50p 1.55p 2724228
01/06/2017 1.75p 1.76p 1.70p 1.75p 140000
31/05/2017 1.75p 1.78p 1.72p 1.75p 57041
30/05/2017 1.75p 1.75p 1.55p 1.75p 65106
26/05/2017 1.75p 1.78p 1.70p 1.75p 97166
25/05/2017 1.75p 1.78p 1.70p 1.75p 168818
24/05/2017 1.75p 1.80p 1.72p 1.75p 32731
23/05/2017 1.85p 1.85p 1.73p 1.75p 261630
22/05/2017 1.88p 1.88p 1.65p 1.85p 237193
19/05/2017 1.88p 1.88p 1.81p 1.88p 45725
18/05/2017 1.95p 1.95p 1.70p 1.88p 1025104
17/05/2017 1.83p 1.98p 1.83p 1.95p 1345336
16/05/2017 1.83p 1.83p 1.75p 1.83p 23749
15/05/2017 1.80p 1.83p 1.75p 1.83p 482666
12/05/2017 1.78p 1.85p 1.75p 1.80p 2307451
11/05/2017 1.73p 1.85p 1.73p 1.78p 1242631
10/05/2017 1.68p 1.84p 1.68p 1.73p 2367991
09/05/2017 1.68p 1.73p 1.59p 1.68p 109143
08/05/2017 1.70p 1.70p 1.59p 1.68p 735283
05/05/2017 1.73p 1.80p 1.63p 1.70p 2031437

*Close Price adjusted for both dividends and splits