Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/01/2024 0.95p 0.95p 0.90p 0.93p 108675
29/01/2024 0.95p 0.95p 0.83p 0.95p 887687
26/01/2024 0.95p 0.97p 0.95p 0.95p 161136
25/01/2024 0.88p 0.98p 0.88p 0.95p 1271382
24/01/2024 0.95p 0.96p 0.85p 0.85p 580009
23/01/2024 0.95p 0.96p 0.91p 0.95p 11672
22/01/2024 0.95p 0.97p 0.91p 0.95p 64088
19/01/2024 0.95p 0.97p 0.91p 0.95p 241116
18/01/2024 0.95p 0.98p 0.90p 0.95p 5200000
17/01/2024 0.95p 1.00p 0.95p 0.95p 1023
16/01/2024 0.95p 0.97p 0.95p 0.95p 85184
15/01/2024 0.95p 0.95p 0.92p 0.95p 273036
12/01/2024 0.95p 0.95p 0.93p 0.95p 150000
11/01/2024 1.03p 1.03p 0.92p 0.95p 1658162
10/01/2024 1.10p 1.10p 1.01p 1.03p 2208147
09/01/2024 1.10p 1.11p 1.10p 1.10p 132331
08/01/2024 1.13p 1.20p 1.10p 1.10p 836
05/01/2024 1.20p 1.20p 1.10p 1.13p 387059
04/01/2024 1.23p 1.29p 1.15p 1.20p 3343866
03/01/2024 1.10p 1.25p 1.09p 1.18p 606425
02/01/2024 1.05p 1.19p 1.02p 1.10p 1656725
29/12/2023 1.05p 1.05p 1.02p 1.05p 157895
28/12/2023 1.05p 1.05p 1.03p 1.05p 0
27/12/2023 1.05p 1.10p 1.02p 1.05p 8219
22/12/2023 1.05p 1.10p 1.05p 1.05p 50031
21/12/2023 1.05p 1.10p 1.02p 1.05p 1079279
20/12/2023 1.05p 1.05p 1.02p 1.05p 125074
19/12/2023 1.05p 1.08p 1.03p 1.05p 310103
18/12/2023 1.05p 1.10p 1.02p 1.05p 186317
15/12/2023 1.05p 1.09p 1.02p 1.05p 229932
14/12/2023 1.05p 1.10p 1.05p 1.05p 45065
13/12/2023 1.05p 1.05p 1.04p 1.05p 75000
12/12/2023 1.05p 1.09p 1.03p 1.05p 100866
11/12/2023 0.98p 1.10p 0.95p 1.05p 1621388
08/12/2023 0.98p 0.98p 0.90p 0.98p 154362
07/12/2023 0.98p 0.98p 0.91p 0.98p 113878
06/12/2023 0.98p 0.98p 0.97p 0.98p 61036
05/12/2023 0.98p 0.98p 0.92p 0.98p 805000
04/12/2023 0.98p 1.05p 0.92p 0.98p 404093
01/12/2023 1.00p 1.00p 0.91p 0.98p 1015244
30/11/2023 0.83p 1.00p 0.83p 1.00p 2042936
29/11/2023 0.75p 0.84p 0.74p 0.83p 1449396
28/11/2023 0.75p 0.78p 0.75p 0.75p 12271
27/11/2023 0.80p 0.80p 0.73p 0.75p 953150
24/11/2023 0.75p 0.85p 0.70p 0.80p 1401061
23/11/2023 0.78p 0.79p 0.73p 0.75p 425802
22/11/2023 0.83p 0.83p 0.78p 0.78p 384825
21/11/2023 0.83p 0.83p 0.82p 0.83p 20000
20/11/2023 0.88p 0.88p 0.80p 0.83p 436224
17/11/2023 0.88p 0.88p 0.85p 0.88p 150000
16/11/2023 0.90p 0.90p 0.82p 0.88p 255714
15/11/2023 0.93p 0.93p 0.85p 0.90p 330072
14/11/2023 0.93p 0.94p 0.88p 0.93p 258589
13/11/2023 0.95p 0.97p 0.90p 0.93p 444399
10/11/2023 0.88p 1.00p 0.88p 0.95p 1646323
09/11/2023 0.85p 0.90p 0.82p 0.88p 1276107
08/11/2023 0.98p 0.99p 0.82p 0.85p 1770836
07/11/2023 1.00p 1.09p 0.90p 0.98p 3508531
06/11/2023 0.93p 1.05p 0.93p 0.98p 589686
03/11/2023 0.88p 0.95p 0.87p 0.93p 1042438
02/11/2023 0.80p 1.00p 0.80p 0.88p 5132700
01/11/2023 0.78p 0.83p 0.74p 0.80p 639140
31/10/2023 0.78p 0.82p 0.72p 0.78p 1055646
30/10/2023 0.80p 0.83p 0.76p 0.78p 497577
27/10/2023 0.73p 0.85p 0.73p 0.80p 1083651
26/10/2023 0.78p 0.80p 0.70p 0.73p 3007263
25/10/2023 0.63p 0.80p 0.58p 0.78p 2470020
24/10/2023 0.68p 0.70p 0.58p 0.63p 2876004
23/10/2023 0.50p 0.74p 0.50p 0.68p 5140149
20/10/2023 0.48p 0.51p 0.43p 0.50p 423774
19/10/2023 0.50p 0.51p 0.43p 0.50p 847083
18/10/2023 0.50p 0.53p 0.45p 0.50p 2695764
17/10/2023 0.55p 0.55p 0.41p 0.50p 1858379
16/10/2023 0.58p 0.58p 0.50p 0.55p 882715
13/10/2023 0.60p 0.62p 0.55p 0.58p 330014
12/10/2023 0.60p 0.62p 0.55p 0.60p 277527
11/10/2023 0.68p 0.68p 0.56p 0.60p 2974560
10/10/2023 0.70p 0.70p 0.65p 0.68p 1682327
09/10/2023 0.70p 0.72p 0.65p 0.70p 248294
06/10/2023 0.65p 0.72p 0.64p 0.70p 1375495
05/10/2023 0.65p 0.67p 0.63p 0.65p 389704
04/10/2023 0.73p 0.73p 0.61p 0.65p 1763494
03/10/2023 0.75p 0.75p 0.67p 0.73p 2582080
02/10/2023 0.75p 0.75p 0.70p 0.75p 576535
29/09/2023 0.75p 0.80p 0.71p 0.75p 1343195
28/09/2023 0.80p 0.82p 0.77p 0.80p 660418
27/09/2023 0.80p 0.83p 0.76p 0.80p 756888
26/09/2023 0.73p 0.84p 0.72p 0.80p 1908273
25/09/2023 0.78p 0.78p 0.71p 0.73p 1522810
22/09/2023 0.78p 0.80p 0.75p 0.78p 959523
21/09/2023 0.78p 0.80p 0.76p 0.78p 550820
20/09/2023 0.83p 0.84p 0.75p 0.78p 678436
19/09/2023 0.83p 0.84p 0.80p 0.83p 167871
18/09/2023 0.83p 0.84p 0.80p 0.83p 385459
15/09/2023 0.83p 0.84p 0.80p 0.83p 508285
14/09/2023 0.85p 0.85p 0.80p 0.83p 1531605
13/09/2023 0.85p 0.85p 0.84p 0.85p 149700
12/09/2023 0.85p 0.85p 0.80p 0.85p 935440
11/09/2023 0.85p 0.85p 0.81p 0.85p 818847
08/09/2023 0.85p 0.86p 0.82p 0.85p 354478
07/09/2023 0.88p 0.88p 0.82p 0.85p 574206
06/09/2023 0.88p 0.88p 0.85p 0.88p 90131
05/09/2023 0.88p 0.89p 0.85p 0.88p 259241
04/09/2023 0.88p 0.89p 0.85p 0.88p 437700
01/09/2023 0.88p 0.88p 0.86p 0.88p 106905
31/08/2023 0.90p 0.90p 0.86p 0.88p 1933887
30/08/2023 0.90p 0.93p 0.86p 0.90p 319694
29/08/2023 0.90p 0.90p 0.88p 0.90p 11936
25/08/2023 0.95p 0.95p 0.90p 0.90p 184633
24/08/2023 0.95p 0.95p 0.88p 0.95p 552148
23/08/2023 0.95p 0.95p 0.90p 0.95p 169684
22/08/2023 0.95p 0.95p 0.93p 0.95p 61638
21/08/2023 0.95p 0.95p 0.93p 0.95p 18219
18/08/2023 0.95p 0.95p 0.90p 0.95p 785000
17/08/2023 0.95p 0.96p 0.92p 0.95p 420305
16/08/2023 0.93p 0.95p 0.90p 0.95p 356998
15/08/2023 0.95p 0.95p 0.91p 0.93p 348305
14/08/2023 0.95p 0.95p 0.91p 0.95p 157465
11/08/2023 0.95p 0.97p 0.90p 0.95p 1537715
10/08/2023 0.90p 1.00p 0.90p 0.95p 1652903
09/08/2023 0.93p 0.95p 0.87p 0.90p 915906
08/08/2023 0.93p 0.93p 0.89p 0.93p 747953
07/08/2023 0.93p 0.95p 0.90p 0.93p 1154304
04/08/2023 0.95p 0.95p 0.90p 0.93p 913824
03/08/2023 0.95p 0.97p 0.90p 0.95p 53593
02/08/2023 0.95p 0.97p 0.93p 0.95p 525897
01/08/2023 1.00p 1.07p 0.91p 0.95p 974559
31/07/2023 0.93p 1.07p 0.92p 1.00p 2752850
28/07/2023 0.98p 0.98p 0.90p 0.93p 2622127
27/07/2023 0.98p 0.98p 0.96p 0.98p 115724
26/07/2023 0.98p 0.98p 0.95p 0.98p 761580
25/07/2023 0.98p 0.98p 0.95p 0.98p 1073840
24/07/2023 0.98p 0.98p 0.95p 0.98p 1257615
21/07/2023 0.98p 1.00p 0.97p 0.98p 249598
20/07/2023 0.98p 1.00p 0.95p 0.98p 5218753
19/07/2023 0.98p 1.00p 0.95p 0.98p 1169916
18/07/2023 1.03p 1.05p 0.95p 0.98p 2099721
17/07/2023 1.03p 1.03p 0.95p 1.03p 316639
14/07/2023 1.03p 1.03p 0.97p 1.03p 793598
13/07/2023 1.03p 1.05p 1.00p 1.03p 630937
12/07/2023 1.08p 1.08p 1.00p 1.03p 1272657
11/07/2023 1.08p 1.09p 1.08p 1.08p 6111
10/07/2023 1.08p 1.09p 1.08p 1.08p 135155
07/07/2023 1.10p 1.11p 1.00p 1.08p 3516399
06/07/2023 1.13p 1.13p 1.01p 1.10p 3851428
05/07/2023 1.13p 1.18p 1.05p 1.13p 946873
04/07/2023 1.10p 1.20p 1.10p 1.13p 616972
03/07/2023 1.10p 1.19p 1.00p 1.10p 7998995
30/06/2023 1.05p 1.18p 1.04p 1.10p 1124338
29/06/2023 1.08p 1.08p 1.00p 1.05p 465124
28/06/2023 1.10p 1.17p 1.07p 1.08p 442515
27/06/2023 1.10p 1.17p 1.07p 1.10p 664550
26/06/2023 1.18p 1.22p 1.06p 1.10p 636075
23/06/2023 1.18p 1.22p 1.11p 1.18p 152623
22/06/2023 1.18p 1.24p 1.10p 1.18p 1486917
21/06/2023 1.20p 1.24p 1.17p 1.18p 355611
20/06/2023 1.20p 1.24p 1.15p 1.20p 14729
19/06/2023 1.20p 1.24p 1.15p 1.20p 6379
16/06/2023 1.20p 1.24p 1.15p 1.20p 3627435
15/06/2023 1.25p 1.28p 1.16p 1.20p 138973
14/06/2023 1.28p 1.32p 1.16p 1.25p 341880
13/06/2023 1.30p 1.30p 1.20p 1.28p 769257
12/06/2023 1.33p 1.33p 1.27p 1.33p 269913
09/06/2023 1.33p 1.33p 1.25p 1.33p 22377
08/06/2023 1.33p 1.35p 1.25p 1.33p 52817
07/06/2023 1.33p 1.35p 1.26p 1.33p 126397
06/06/2023 1.30p 1.40p 1.26p 1.33p 646073
05/06/2023 1.30p 1.31p 1.26p 1.30p 127579
02/06/2023 1.30p 1.35p 1.30p 1.30p 79756
01/06/2023 1.30p 1.35p 1.26p 1.30p 221661
31/05/2023 1.28p 1.32p 1.23p 1.30p 1322009
30/05/2023 1.25p 1.34p 1.21p 1.28p 1387484
26/05/2023 1.25p 1.29p 1.21p 1.25p 205524
25/05/2023 1.25p 1.29p 1.20p 1.25p 80105
24/05/2023 1.25p 1.29p 1.21p 1.25p 185082
23/05/2023 1.30p 1.30p 1.22p 1.25p 293422
22/05/2023 1.33p 1.33p 1.25p 1.30p 253674
19/05/2023 1.33p 1.33p 1.22p 1.33p 1290364
18/05/2023 1.38p 1.38p 1.25p 1.33p 322790
17/05/2023 1.33p 1.38p 1.27p 1.38p 198772
16/05/2023 1.33p 1.35p 1.25p 1.33p 1212531
15/05/2023 1.35p 1.35p 1.30p 1.33p 115385
12/05/2023 1.35p 1.35p 1.27p 1.35p 504971
11/05/2023 1.38p 1.40p 1.26p 1.35p 1239613
10/05/2023 1.38p 1.38p 1.35p 1.38p 271021
09/05/2023 1.38p 1.40p 1.21p 1.38p 3515762
05/05/2023 1.48p 1.48p 1.40p 1.45p 805325
04/05/2023 1.45p 1.53p 1.40p 1.48p 666791
03/05/2023 1.45p 1.55p 1.39p 1.45p 1702836
02/05/2023 1.55p 1.55p 1.40p 1.45p 2435079
28/04/2023 1.55p 1.55p 1.48p 1.55p 715647
27/04/2023 1.55p 1.55p 1.50p 1.55p 50000
26/04/2023 1.55p 1.55p 1.50p 1.55p 419141
25/04/2023 1.53p 1.60p 1.53p 1.55p 383311
24/04/2023 1.58p 1.60p 1.50p 1.53p 750145
21/04/2023 1.58p 1.58p 1.50p 1.58p 118338
20/04/2023 1.58p 1.60p 1.51p 1.58p 239299
19/04/2023 1.58p 1.65p 1.48p 1.58p 1294548
18/04/2023 1.58p 1.65p 1.46p 1.58p 2086146
17/04/2023 1.53p 1.62p 1.53p 1.60p 791260

*Close Price adjusted for both dividends and splits