Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/06/2015 7.65p 8.52p 6.98p 7.35p 1587114
19/06/2015 7.88p 8.52p 7.22p 7.65p 1870676
18/06/2015 7.88p 8.93p 7.13p 7.88p 1496406
17/06/2015 6.90p 9.35p 6.11p 7.88p 4904298
16/06/2015 7.28p 7.34p 6.54p 6.90p 1709479
15/06/2015 7.80p 8.19p 7.08p 7.28p 1007232
12/06/2015 8.55p 9.15p 7.65p 7.88p 3194522
11/06/2015 9.75p 10.20p 7.88p 8.70p 5675145
10/06/2015 6.83p 10.35p 6.83p 9.75p 7986077
09/06/2015 9.53p 10.50p 6.72p 6.98p 3476468
08/06/2015 3.68p 12.75p 3.68p 9.15p 18311496
05/06/2015 3.38p 3.60p 3.15p 3.38p 34929
04/06/2015 3.68p 3.68p 3.00p 3.38p 257575
03/06/2015 3.23p 3.80p 3.23p 3.68p 282200
02/06/2015 3.83p 3.90p 3.05p 3.23p 504305
01/06/2015 2.78p 3.98p 2.70p 3.83p 791963
29/05/2015 3.30p 3.30p 2.63p 2.78p 1578056
28/05/2015 3.60p 3.60p 3.15p 3.30p 443541
27/05/2015 4.05p 4.05p 3.45p 3.60p 160874
26/05/2015 3.98p 4.05p 3.60p 4.05p 702393
22/05/2015 3.90p 4.50p 3.30p 3.90p 919962
21/05/2015 3.90p 3.90p 3.30p 3.90p 61736
20/05/2015 3.90p 3.90p 3.30p 3.90p 69868
19/05/2015 3.90p 4.02p 3.35p 3.90p 220224
18/05/2015 3.90p 3.90p 3.35p 3.90p 101882
15/05/2015 3.90p 4.05p 3.30p 3.90p 487637
14/05/2015 3.53p 4.05p 3.30p 3.90p 184311
13/05/2015 3.45p 3.68p 3.30p 3.53p 104634
12/05/2015 3.60p 3.60p 3.17p 3.45p 226449
11/05/2015 3.60p 3.75p 3.45p 3.60p 46262
08/05/2015 3.98p 3.98p 3.15p 3.60p 167860
07/05/2015 3.98p 3.98p 3.45p 3.98p 26552
06/05/2015 3.53p 4.34p 3.47p 3.98p 382503
05/05/2015 3.38p 3.75p 3.38p 3.53p 101400
01/05/2015 3.38p 3.74p 3.27p 3.38p 189794
30/04/2015 3.38p 3.60p 3.21p 3.38p 238476
29/04/2015 3.38p 3.51p 3.27p 3.38p 170411
28/04/2015 3.38p 4.13p 3.00p 3.38p 97941
27/04/2015 3.38p 3.74p 3.30p 3.38p 229081
24/04/2015 3.38p 3.75p 3.30p 3.38p 787533
23/04/2015 3.38p 3.75p 3.29p 3.38p 98461
22/04/2015 4.13p 4.13p 3.08p 3.38p 404132
21/04/2015 4.13p 4.13p 3.75p 4.13p 44535
20/04/2015 4.13p 4.13p 3.75p 4.13p 36835
17/04/2015 4.13p 4.65p 3.75p 4.13p 57367
16/04/2015 4.50p 4.50p 3.77p 4.13p 23460
15/04/2015 4.58p 4.58p 3.75p 4.50p 300870
14/04/2015 3.60p 4.80p 3.60p 4.58p 472026
13/04/2015 3.38p 4.05p 3.30p 3.60p 233574
10/04/2015 3.38p 3.75p 3.23p 3.38p 110643
09/04/2015 4.05p 4.05p 3.21p 3.38p 209239
08/04/2015 4.05p 4.50p 3.75p 4.05p 90060
07/04/2015 4.05p 4.35p 3.60p 4.05p 213120
02/04/2015 3.53p 4.35p 3.53p 4.05p 340052
01/04/2015 3.38p 3.75p 2.63p 3.53p 1345710
31/03/2015 4.13p 4.13p 3.23p 3.38p 806128
30/03/2015 3.38p 3.74p 3.30p 3.38p 46816
27/03/2015 3.19p 3.59p 3.19p 3.38p 439188
26/03/2015 2.85p 3.65p 2.85p 3.19p 819211
25/03/2015 4.13p 4.13p 2.63p 2.85p 625484
24/03/2015 4.13p 4.13p 3.75p 4.13p 190077
23/03/2015 4.13p 4.13p 3.75p 4.13p 272285
20/03/2015 4.13p 4.13p 3.75p 4.13p 165799
19/03/2015 4.13p 4.50p 3.75p 4.13p 1163506
18/03/2015 6.00p 6.00p 3.98p 4.13p 783953
17/03/2015 6.00p 6.00p 5.25p 6.00p 41438
16/03/2015 6.38p 6.38p 4.73p 6.00p 185651
13/03/2015 6.75p 6.75p 6.00p 6.75p 182579
12/03/2015 6.75p 6.75p 6.06p 6.75p 65367
11/03/2015 7.13p 7.13p 6.00p 6.75p 99264
10/03/2015 7.13p 7.13p 6.00p 7.13p 42241
09/03/2015 7.88p 7.88p 6.00p 7.13p 308155
06/03/2015 6.38p 6.45p 6.00p 6.38p 183484
05/03/2015 6.38p 6.57p 6.00p 6.38p 207593
04/03/2015 6.75p 6.81p 6.15p 6.38p 139623
03/03/2015 6.75p 6.83p 6.33p 6.75p 30085
02/03/2015 6.75p 6.86p 6.33p 6.75p 42651
27/02/2015 6.75p 6.86p 6.60p 6.75p 170810
26/02/2015 6.75p 6.87p 6.30p 6.75p 66576
25/02/2015 7.50p 7.50p 6.30p 6.75p 181548
24/02/2015 7.13p 7.50p 6.75p 7.50p 78098
23/02/2015 7.13p 7.46p 6.75p 7.13p 61615
20/02/2015 7.13p 7.43p 6.86p 7.13p 272585
19/02/2015 7.13p 7.20p 6.90p 7.13p 25057
18/02/2015 7.88p 7.88p 7.13p 7.13p 29577
17/02/2015 7.88p 7.88p 7.14p 7.88p 15174
16/02/2015 7.88p 7.88p 6.90p 7.88p 46010
13/02/2015 7.88p 7.88p 7.07p 7.88p 35045
12/02/2015 7.88p 7.88p 6.90p 7.88p 20025
11/02/2015 7.88p 7.88p 6.90p 7.88p 16381
10/02/2015 8.25p 8.25p 7.43p 7.88p 86266
09/02/2015 7.50p 8.25p 7.28p 8.25p 243048
06/02/2015 7.50p 8.22p 6.90p 7.50p 163308
05/02/2015 7.50p 7.50p 6.90p 7.50p 116497
04/02/2015 7.50p 7.73p 6.90p 7.50p 97378
03/02/2015 7.13p 7.50p 7.05p 7.50p 34900
02/02/2015 7.13p 7.43p 6.75p 7.13p 42576
30/01/2015 7.13p 7.50p 7.08p 7.13p 43851
29/01/2015 7.13p 7.50p 7.05p 7.13p 19244
28/01/2015 7.88p 7.88p 6.98p 7.13p 71003
27/01/2015 7.50p 8.01p 7.50p 7.88p 293727
26/01/2015 7.50p 8.01p 6.90p 7.50p 56084
23/01/2015 7.88p 8.03p 7.13p 7.50p 146078
22/01/2015 7.88p 8.16p 7.50p 7.88p 13426
21/01/2015 7.88p 8.48p 7.65p 7.88p 45742
20/01/2015 8.25p 8.69p 7.50p 7.88p 113482
19/01/2015 8.25p 8.85p 7.80p 8.25p 43703
16/01/2015 8.25p 8.70p 7.73p 8.25p 45247
15/01/2015 8.25p 8.40p 7.73p 8.25p 3367
14/01/2015 8.63p 8.76p 7.50p 8.25p 251182
13/01/2015 8.25p 8.40p 7.58p 8.25p 42729
12/01/2015 8.63p 8.63p 7.85p 8.25p 84616
09/01/2015 8.63p 8.63p 8.25p 8.63p 103725
08/01/2015 9.38p 9.38p 8.36p 8.63p 152817
07/01/2015 9.00p 9.75p 9.00p 9.38p 242662
06/01/2015 9.38p 9.57p 7.80p 9.00p 202634
05/01/2015 9.75p 9.75p 8.25p 9.38p 121630
02/01/2015 9.75p 9.75p 9.00p 9.75p 164584
31/12/2014 9.75p 10.08p 9.15p 9.75p 90635
30/12/2014 9.38p 11.25p 8.48p 9.75p 342401
29/12/2014 9.38p 9.48p 8.40p 9.38p 50728
24/12/2014 9.38p 9.38p 8.28p 9.38p 76312
23/12/2014 9.38p 9.38p 8.28p 9.38p 22447
22/12/2014 9.38p 9.38p 8.27p 9.38p 34485
19/12/2014 9.38p 9.38p 9.05p 9.38p 8292
18/12/2014 9.38p 9.38p 8.25p 9.38p 96664
17/12/2014 9.38p 9.38p 8.25p 9.38p 21267
16/12/2014 9.38p 9.50p 8.25p 9.38p 12097
15/12/2014 9.38p 9.60p 8.25p 9.38p 9901
12/12/2014 9.75p 10.13p 8.63p 9.38p 90238
11/12/2014 10.13p 10.23p 9.00p 9.75p 19103
10/12/2014 10.13p 10.13p 9.00p 10.13p 10765
09/12/2014 10.13p 10.41p 9.00p 10.13p 143595
08/12/2014 10.13p 10.43p 9.15p 10.13p 27919
05/12/2014 9.75p 10.50p 9.00p 10.13p 191810
04/12/2014 10.13p 10.13p 9.00p 9.75p 58864
03/12/2014 10.13p 10.34p 9.75p 10.13p 34629
02/12/2014 10.13p 10.20p 9.75p 10.13p 466824
01/12/2014 11.25p 11.25p 9.75p 10.13p 206097
28/11/2014 11.25p 11.25p 10.50p 11.25p 34651
27/11/2014 11.25p 11.30p 10.50p 11.25p 201355
26/11/2014 11.25p 11.70p 10.50p 11.25p 200098
25/11/2014 10.88p 11.25p 9.92p 10.88p 48300
24/11/2014 10.88p 10.88p 9.87p 10.88p 15027
21/11/2014 10.50p 10.88p 10.50p 10.88p 52666
20/11/2014 11.63p 11.63p 9.00p 10.50p 193029
19/11/2014 12.38p 12.38p 10.50p 11.63p 18228
18/11/2014 12.38p 12.38p 11.25p 12.38p 23251
17/11/2014 12.38p 12.38p 11.25p 12.38p 88579
14/11/2014 11.63p 11.63p 10.50p 11.25p 85056
13/11/2014 11.63p 11.63p 10.50p 11.63p 56238
12/11/2014 11.63p 11.63p 10.25p 11.63p 146470
11/11/2014 11.63p 11.69p 10.95p 11.63p 69951
10/11/2014 11.63p 11.63p 10.50p 11.63p 90353
07/11/2014 12.38p 12.38p 10.50p 11.63p 90518
06/11/2014 12.38p 12.38p 11.25p 12.38p 80647
05/11/2014 12.38p 12.38p 11.31p 12.38p 108795
04/11/2014 12.38p 12.38p 11.58p 12.38p 101842
03/11/2014 12.38p 12.38p 11.57p 12.38p 9855
31/10/2014 12.38p 12.38p 11.52p 12.38p 54219
30/10/2014 12.38p 12.38p 11.51p 12.38p 28103
29/10/2014 12.75p 12.75p 11.40p 12.38p 24016
28/10/2014 12.75p 12.75p 11.51p 12.75p 142189
27/10/2014 14.62p 15.00p 11.25p 12.75p 409321
24/10/2014 13.50p 13.50p 12.00p 13.12p 26560
23/10/2014 13.50p 13.50p 12.00p 13.50p 163487
22/10/2014 12.00p 13.50p 12.00p 13.50p 230202
21/10/2014 12.38p 12.38p 11.48p 12.00p 57527
20/10/2014 12.75p 12.75p 11.70p 12.38p 80969
17/10/2014 12.75p 12.75p 12.00p 12.75p 71626
16/10/2014 12.38p 12.98p 12.00p 12.75p 160205
15/10/2014 12.38p 12.38p 11.55p 11.63p 104721
14/10/2014 12.00p 12.60p 11.48p 12.38p 132631
13/10/2014 13.50p 14.25p 11.40p 11.63p 366757
10/10/2014 11.25p 12.59p 11.25p 12.00p 73291
09/10/2014 12.38p 12.60p 12.00p 12.38p 42181
08/10/2014 12.75p 12.94p 12.15p 12.38p 59283
07/10/2014 14.25p 14.25p 12.75p 12.75p 86668
06/10/2014 13.88p 14.25p 12.75p 14.25p 48472
03/10/2014 13.50p 14.03p 12.75p 13.88p 131190
02/10/2014 13.88p 13.88p 12.69p 13.50p 69016
01/10/2014 13.88p 13.88p 12.75p 13.88p 123313
30/09/2014 12.00p 14.35p 11.78p 13.88p 356141
29/09/2014 13.50p 13.50p 11.25p 12.00p 158245
26/09/2014 13.50p 13.50p 12.00p 13.50p 86801
25/09/2014 12.00p 13.50p 12.00p 13.50p 136205
24/09/2014 13.50p 13.50p 11.25p 11.63p 280473
23/09/2014 14.25p 14.25p 12.29p 13.50p 35339
22/09/2014 14.25p 14.25p 12.45p 14.25p 23007
19/09/2014 14.25p 14.25p 12.00p 14.25p 87876
18/09/2014 14.25p 14.25p 12.00p 14.25p 120013
17/09/2014 14.25p 14.25p 12.50p 14.25p 40782
16/09/2014 14.25p 14.25p 12.48p 14.25p 70480
15/09/2014 14.25p 14.25p 12.26p 14.25p 198721
12/09/2014 13.88p 13.88p 12.23p 13.88p 170392
11/09/2014 13.88p 13.88p 12.50p 13.88p 34289
10/09/2014 13.50p 13.50p 12.15p 12.75p 120740
09/09/2014 13.50p 13.50p 12.09p 13.50p 10897
08/09/2014 13.50p 13.50p 12.05p 13.50p 57967
05/09/2014 13.88p 13.88p 12.15p 13.50p 145048

*Close Price adjusted for both dividends and splits