Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/11/2024 0.09p 0.15p 0.02p 0.08p 9926733
11/11/2024 0.06p 0.12p 0.06p 0.09p 4987137
08/11/2024 0.10p 0.12p 0.08p 0.08p 5020
07/11/2024 0.06p 0.12p 0.06p 0.10p 2340341
06/11/2024 0.06p 0.10p 0.04p 0.06p 2637368
05/11/2024 0.06p 0.10p 0.04p 0.06p 1125385
04/11/2024 0.08p 0.10p 0.05p 0.08p 4752553
01/11/2024 0.08p 0.09p 0.06p 0.08p 3078203
31/10/2024 0.12p 0.13p 0.08p 0.08p 4322468
30/10/2024 0.12p 0.12p 0.10p 0.12p 2885943
29/10/2024 0.13p 0.15p 0.11p 0.12p 2133157
28/10/2024 0.14p 0.15p 0.10p 0.13p 4160912
25/10/2024 0.16p 0.17p 0.12p 0.14p 11398950
24/10/2024 0.09p 0.18p 0.08p 0.16p 20495752
23/10/2024 0.08p 0.10p 0.08p 0.09p 8602336
22/10/2024 0.07p 0.09p 0.07p 0.08p 13201776
21/10/2024 0.06p 0.08p 0.05p 0.07p 47168580
18/10/2024 0.06p 0.07p 0.05p 0.06p 23472704
17/10/2024 0.06p 0.07p 0.06p 0.06p 3965820
16/10/2024 0.08p 0.08p 0.05p 0.06p 26041608
15/10/2024 0.05p 0.09p 0.04p 0.08p 72789704
14/10/2024 0.20p 0.22p 0.03p 0.04p 92560680
11/10/2024 0.20p 0.23p 0.18p 0.20p 220222
10/10/2024 0.20p 0.23p 0.18p 0.20p 165272
09/10/2024 0.20p 0.23p 0.19p 0.20p 222749
08/10/2024 0.20p 0.23p 0.19p 0.20p 223358
07/10/2024 0.20p 0.23p 0.18p 0.20p 61375
04/10/2024 0.20p 0.23p 0.19p 0.20p 32972
03/10/2024 0.20p 0.22p 0.19p 0.20p 1620583
02/10/2024 0.20p 0.25p 0.19p 0.20p 355756
01/10/2024 0.23p 0.25p 0.12p 0.20p 8599878
30/09/2024 0.28p 0.33p 0.28p 0.28p 335872
27/09/2024 0.28p 0.33p 0.27p 0.28p 41668
26/09/2024 0.28p 0.33p 0.24p 0.28p 829820
25/09/2024 0.28p 0.34p 0.27p 0.28p 326010
24/09/2024 0.30p 0.34p 0.27p 0.28p 39013
23/09/2024 0.30p 0.34p 0.26p 0.30p 30813
20/09/2024 0.33p 0.34p 0.29p 0.30p 432096
19/09/2024 0.28p 0.35p 0.28p 0.33p 1019225
18/09/2024 0.30p 0.34p 0.28p 0.28p 353068
17/09/2024 0.28p 0.34p 0.28p 0.30p 1400277
16/09/2024 0.28p 0.29p 0.27p 0.28p 1073848
13/09/2024 0.28p 0.29p 0.27p 0.28p 19384
12/09/2024 0.28p 0.29p 0.26p 0.28p 62237
11/09/2024 0.28p 0.29p 0.28p 0.28p 108563
10/09/2024 0.25p 0.30p 0.20p 0.28p 10438509
09/09/2024 0.33p 0.33p 0.23p 0.25p 1182388
06/09/2024 0.35p 0.35p 0.33p 0.33p 2164407
05/09/2024 0.35p 0.40p 0.35p 0.35p 465563
04/09/2024 0.33p 0.40p 0.33p 0.35p 2806137
03/09/2024 0.30p 0.39p 0.30p 0.33p 6684488
02/09/2024 0.30p 0.31p 0.26p 0.30p 163569
30/08/2024 0.30p 0.30p 0.30p 0.30p 106568
29/08/2024 0.30p 0.31p 0.25p 0.30p 4838231
28/08/2024 0.30p 0.31p 0.28p 0.30p 101161
27/08/2024 0.30p 0.31p 0.28p 0.30p 16965
23/08/2024 0.30p 0.30p 0.28p 0.30p 31104
22/08/2024 0.30p 0.32p 0.30p 0.30p 0
21/08/2024 0.30p 0.31p 0.30p 0.30p 157965
20/08/2024 0.30p 0.30p 0.26p 0.30p 184226
19/08/2024 0.30p 0.31p 0.28p 0.30p 252016
16/08/2024 0.30p 0.32p 0.30p 0.30p 0
15/08/2024 0.30p 0.30p 0.27p 0.30p 122880
14/08/2024 0.30p 0.32p 0.30p 0.30p 0
13/08/2024 0.30p 0.32p 0.30p 0.30p 395859
12/08/2024 0.30p 0.32p 0.27p 0.30p 26400
09/08/2024 0.30p 0.32p 0.30p 0.30p 312229
08/08/2024 0.30p 0.32p 0.30p 0.30p 0
07/08/2024 0.30p 0.32p 0.27p 0.30p 113269
06/08/2024 0.30p 0.30p 0.27p 0.30p 15648
05/08/2024 0.33p 0.33p 0.27p 0.30p 280639
02/08/2024 0.33p 0.33p 0.31p 0.33p 219037
01/08/2024 0.33p 0.33p 0.33p 0.33p 239401
31/07/2024 0.30p 0.34p 0.30p 0.33p 3486914
30/07/2024 0.30p 0.34p 0.29p 0.30p 1021684
29/07/2024 0.33p 0.35p 0.26p 0.30p 5520137
26/07/2024 0.35p 0.37p 0.30p 0.33p 2213564
25/07/2024 0.35p 0.37p 0.30p 0.35p 1299946
24/07/2024 0.35p 0.37p 0.30p 0.35p 1595323
23/07/2024 0.35p 0.35p 0.32p 0.35p 115631
22/07/2024 0.35p 0.40p 0.34p 0.35p 556516
19/07/2024 0.35p 0.35p 0.34p 0.35p 5488
18/07/2024 0.35p 0.35p 0.33p 0.35p 0
17/07/2024 0.35p 0.39p 0.33p 0.35p 164294
16/07/2024 0.38p 0.41p 0.30p 0.35p 4644969
15/07/2024 0.38p 0.40p 0.36p 0.38p 6787
12/07/2024 0.38p 0.40p 0.36p 0.38p 503444
11/07/2024 0.38p 0.40p 0.38p 0.38p 558558
10/07/2024 0.38p 0.39p 0.37p 0.38p 927449
09/07/2024 0.38p 0.39p 0.37p 0.38p 1169491
08/07/2024 0.40p 0.41p 0.31p 0.38p 2066560
05/07/2024 0.40p 0.41p 0.37p 0.40p 1202485
04/07/2024 0.40p 0.44p 0.37p 0.40p 641557
03/07/2024 0.40p 0.42p 0.40p 0.40p 171819
02/07/2024 0.40p 0.45p 0.35p 0.40p 2418588
01/07/2024 0.55p 0.55p 0.25p 0.40p 54112796
28/06/2024 0.58p 0.59p 0.52p 0.55p 809669
27/06/2024 0.58p 0.60p 0.56p 0.58p 322697
26/06/2024 0.55p 0.60p 0.53p 0.58p 670994
25/06/2024 0.55p 0.59p 0.55p 0.55p 453467
24/06/2024 0.68p 0.68p 0.52p 0.55p 3444062
21/06/2024 0.68p 0.70p 0.65p 0.68p 92355
20/06/2024 0.68p 0.68p 0.68p 0.68p 0
19/06/2024 0.73p 0.73p 0.67p 0.68p 2813986
18/06/2024 0.73p 0.78p 0.68p 0.73p 1813230
17/06/2024 0.73p 0.73p 0.65p 0.73p 709971
14/06/2024 0.73p 0.73p 0.68p 0.73p 1471
13/06/2024 0.73p 0.73p 0.65p 0.73p 39613
12/06/2024 0.73p 0.80p 0.66p 0.73p 170807
11/06/2024 0.68p 0.73p 0.67p 0.73p 1424682
10/06/2024 0.68p 0.68p 0.65p 0.68p 299181
07/06/2024 0.68p 0.68p 0.65p 0.68p 64076
06/06/2024 0.73p 0.73p 0.65p 0.68p 2819609
05/06/2024 0.75p 0.75p 0.70p 0.73p 561133
04/06/2024 0.75p 0.77p 0.71p 0.75p 261058
03/06/2024 0.75p 0.77p 0.71p 0.75p 214318
31/05/2024 0.75p 0.75p 0.71p 0.75p 127434
30/05/2024 0.75p 0.77p 0.75p 0.75p 116054
29/05/2024 0.75p 0.77p 0.75p 0.75p 32550
28/05/2024 0.75p 0.77p 0.72p 0.75p 505792
24/05/2024 0.75p 0.75p 0.71p 0.75p 34980
23/05/2024 0.75p 0.76p 0.74p 0.75p 229229
22/05/2024 0.75p 0.80p 0.71p 0.75p 154432
21/05/2024 0.75p 0.75p 0.73p 0.75p 0
20/05/2024 0.73p 0.75p 0.70p 0.75p 674544
17/05/2024 0.73p 0.73p 0.70p 0.73p 47612
16/05/2024 0.73p 0.73p 0.71p 0.73p 144592
15/05/2024 0.78p 0.78p 0.70p 0.73p 784160
14/05/2024 0.78p 0.85p 0.74p 0.78p 750896
13/05/2024 0.75p 0.75p 0.74p 0.75p 100000
10/05/2024 0.75p 0.78p 0.74p 0.75p 1450024
09/05/2024 0.80p 0.81p 0.74p 0.75p 316014
08/05/2024 0.80p 0.80p 0.75p 0.80p 375146
07/05/2024 0.80p 0.82p 0.76p 0.80p 116589
03/05/2024 0.80p 0.83p 0.76p 0.80p 1043815
02/05/2024 0.73p 0.84p 0.73p 0.80p 2471046
01/05/2024 0.73p 0.75p 0.70p 0.73p 5834309
30/04/2024 0.73p 0.75p 0.70p 0.73p 2797786
29/04/2024 0.73p 0.75p 0.72p 0.73p 624930
26/04/2024 0.73p 0.73p 0.72p 0.73p 439245
25/04/2024 0.73p 0.75p 0.72p 0.73p 1687431
24/04/2024 0.73p 0.75p 0.71p 0.73p 2655093
23/04/2024 0.75p 0.76p 0.71p 0.73p 0
22/04/2024 0.75p 0.75p 0.71p 0.75p 206514
19/04/2024 0.78p 0.78p 0.72p 0.75p 1575811
18/04/2024 0.78p 0.80p 0.75p 0.78p 607124
17/04/2024 0.78p 0.80p 0.75p 0.78p 5431310
16/04/2024 0.80p 0.80p 0.75p 0.78p 3945548
15/04/2024 0.80p 0.81p 0.75p 0.80p 2578863
12/04/2024 0.80p 0.85p 0.75p 0.80p 604561
11/04/2024 0.80p 0.83p 0.80p 0.80p 25789
10/04/2024 0.83p 0.83p 0.77p 0.80p 830000
09/04/2024 0.83p 0.88p 0.83p 0.83p 21886
08/04/2024 0.83p 0.88p 0.75p 0.85p 4127773
05/04/2024 0.78p 0.85p 0.75p 0.83p 92880
04/04/2024 0.83p 0.88p 0.76p 0.78p 2163216
03/04/2024 0.83p 0.89p 0.75p 0.83p 866901
02/04/2024 0.85p 0.89p 0.72p 0.83p 3179835
28/03/2024 0.80p 0.85p 0.79p 0.85p 626030
27/03/2024 0.88p 0.88p 0.80p 0.80p 785194
26/03/2024 0.88p 0.88p 0.86p 0.88p 415921
25/03/2024 0.83p 0.90p 0.81p 0.88p 4533772
22/03/2024 0.83p 0.83p 0.81p 0.83p 152042
21/03/2024 0.85p 0.88p 0.73p 0.83p 4143185
20/03/2024 0.88p 0.88p 0.85p 0.85p 614713
19/03/2024 0.88p 0.94p 0.81p 0.85p 3825473
18/03/2024 0.80p 0.90p 0.76p 0.88p 4416347
15/03/2024 0.65p 0.84p 0.65p 0.80p 7061393
14/03/2024 0.68p 0.77p 0.65p 0.65p 2325621
13/03/2024 0.65p 0.70p 0.63p 0.68p 1845316
12/03/2024 0.70p 0.78p 0.61p 0.65p 8111177
11/03/2024 0.55p 0.75p 0.55p 0.70p 6095792
08/03/2024 0.63p 0.63p 0.54p 0.55p 664421
07/03/2024 0.63p 0.63p 0.60p 0.63p 127143
06/03/2024 0.63p 0.63p 0.60p 0.63p 2075
05/03/2024 0.60p 0.65p 0.60p 0.63p 1274594
04/03/2024 0.60p 0.64p 0.60p 0.60p 35392
01/03/2024 0.60p 0.63p 0.56p 0.60p 174189
29/02/2024 0.60p 0.60p 0.56p 0.60p 538374
28/02/2024 0.63p 0.64p 0.50p 0.60p 7143510
27/02/2024 0.68p 0.68p 0.63p 0.63p 787567
26/02/2024 0.68p 0.69p 0.65p 0.68p 473705
23/02/2024 0.68p 0.69p 0.65p 0.68p 528712
22/02/2024 0.68p 0.70p 0.65p 0.68p 413730
21/02/2024 0.73p 0.73p 0.66p 0.68p 1464006
20/02/2024 0.78p 0.78p 0.71p 0.73p 1300506
19/02/2024 0.78p 0.78p 0.77p 0.78p 262315
16/02/2024 0.78p 0.80p 0.77p 0.78p 66950
15/02/2024 0.78p 0.80p 0.75p 0.78p 770155
14/02/2024 0.78p 0.79p 0.77p 0.78p 365957
13/02/2024 0.83p 0.84p 0.77p 0.78p 1798989
12/02/2024 0.83p 0.83p 0.81p 0.83p 208116
09/02/2024 0.83p 0.84p 0.81p 0.83p 362945
08/02/2024 0.93p 0.93p 0.81p 0.83p 943245
07/02/2024 0.93p 0.93p 0.85p 0.93p 919517
06/02/2024 0.93p 0.93p 0.87p 0.93p 90475
05/02/2024 0.93p 0.93p 0.87p 0.93p 10000
02/02/2024 0.93p 0.94p 0.93p 0.93p 0
01/02/2024 0.93p 0.93p 0.87p 0.93p 230572
31/01/2024 0.93p 0.93p 0.85p 0.93p 29340

*Close Price adjusted for both dividends and splits