Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/09/2014 14.62p 14.85p 12.08p 13.88p 405960
03/09/2014 13.50p 13.50p 12.12p 13.50p 16167
02/09/2014 13.88p 13.88p 12.75p 13.50p 61930
01/09/2014 12.38p 14.53p 12.02p 13.88p 180499
29/08/2014 12.38p 12.38p 12.00p 12.38p 73450
28/08/2014 12.38p 12.38p 12.00p 12.38p 71965
27/08/2014 12.38p 12.38p 12.00p 12.38p 40752
26/08/2014 12.38p 12.38p 12.00p 12.38p 29573
22/08/2014 12.75p 14.25p 12.00p 12.38p 56753
21/08/2014 12.75p 13.20p 12.27p 12.75p 67014
20/08/2014 12.75p 13.35p 12.30p 12.75p 110600
19/08/2014 13.50p 14.52p 12.36p 12.75p 85765
18/08/2014 14.25p 14.55p 12.60p 13.50p 115783
15/08/2014 14.25p 14.85p 13.77p 14.25p 166690
14/08/2014 13.50p 16.50p 12.83p 14.25p 597607
13/08/2014 11.25p 14.25p 10.67p 13.50p 821238
12/08/2014 11.63p 11.63p 10.56p 11.25p 120492
11/08/2014 11.63p 11.70p 11.25p 11.63p 38986
08/08/2014 11.63p 11.70p 11.25p 11.63p 5667
07/08/2014 11.63p 11.76p 11.25p 11.63p 74016
06/08/2014 11.63p 11.87p 11.25p 11.63p 34570
05/08/2014 12.38p 12.38p 11.63p 11.63p 104855
04/08/2014 12.38p 12.38p 11.25p 12.38p 60394
01/08/2014 12.38p 12.38p 11.63p 12.38p 31946
31/07/2014 12.75p 12.75p 11.63p 11.63p 102951
30/07/2014 13.50p 13.50p 11.70p 12.75p 151743
29/07/2014 13.12p 13.50p 11.81p 13.50p 137429
28/07/2014 12.75p 13.50p 11.85p 13.12p 258418
25/07/2014 12.75p 12.75p 11.55p 12.75p 312028
24/07/2014 12.38p 12.83p 12.08p 12.75p 107792
23/07/2014 13.88p 13.88p 12.12p 12.38p 255704
22/07/2014 12.38p 14.70p 11.27p 13.88p 724301
21/07/2014 12.38p 12.41p 11.25p 12.38p 206685
18/07/2014 14.25p 14.25p 11.55p 12.38p 102644
17/07/2014 12.38p 14.25p 12.00p 12.75p 253435
16/07/2014 13.12p 14.25p 12.03p 12.38p 97064
15/07/2014 13.12p 13.50p 12.75p 13.12p 154833
14/07/2014 13.88p 13.88p 12.00p 13.12p 163811
11/07/2014 11.63p 13.88p 11.63p 13.88p 405566
10/07/2014 12.75p 12.75p 11.60p 11.63p 280188
09/07/2014 12.75p 12.75p 12.02p 12.75p 72346
08/07/2014 12.75p 12.75p 12.18p 12.75p 82187
07/07/2014 12.75p 12.75p 12.24p 12.75p 76635
04/07/2014 12.75p 12.75p 12.23p 12.75p 288859
03/07/2014 12.75p 12.75p 12.27p 12.75p 86103
02/07/2014 12.75p 14.25p 12.20p 12.75p 79355
01/07/2014 12.75p 12.75p 12.00p 12.75p 96239
30/06/2014 12.75p 14.25p 12.36p 12.75p 99531
27/06/2014 12.75p 12.96p 12.36p 12.75p 130277
26/06/2014 12.75p 12.75p 12.30p 12.75p 99234
25/06/2014 12.75p 14.25p 12.08p 12.75p 175019
24/06/2014 12.75p 12.75p 12.24p 12.75p 187019
23/06/2014 13.12p 13.12p 12.36p 12.75p 168578
20/06/2014 13.12p 13.12p 12.76p 13.12p 116252
19/06/2014 13.12p 13.50p 12.75p 13.12p 367284
18/06/2014 15.00p 15.00p 12.75p 13.12p 246473
17/06/2014 13.88p 13.88p 12.80p 13.88p 38040
16/06/2014 14.62p 14.62p 12.75p 13.88p 269651
13/06/2014 14.62p 14.62p 12.75p 14.62p 231051
12/06/2014 12.38p 15.00p 12.35p 14.62p 146662
11/06/2014 13.12p 14.85p 12.26p 12.38p 578470
10/06/2014 12.75p 13.28p 12.02p 13.12p 666268
09/06/2014 12.75p 12.75p 12.00p 12.75p 440532
06/06/2014 13.88p 14.25p 12.30p 12.75p 550251
05/06/2014 12.75p 13.88p 12.45p 13.88p 335697
04/06/2014 12.75p 13.02p 12.38p 12.75p 225813
03/06/2014 13.88p 14.25p 12.30p 12.75p 262941
02/06/2014 13.88p 13.88p 12.75p 13.88p 224593
30/05/2014 13.88p 13.88p 12.98p 13.88p 153881
29/05/2014 13.88p 14.25p 13.50p 14.25p 193630
28/05/2014 15.38p 15.75p 13.59p 13.88p 284904
27/05/2014 15.38p 16.49p 14.25p 15.38p 176925
23/05/2014 13.88p 15.62p 13.77p 15.38p 415388
22/05/2014 13.88p 13.88p 12.78p 13.88p 42721
21/05/2014 13.88p 13.88p 12.75p 13.88p 154335
20/05/2014 13.50p 15.00p 12.14p 13.88p 725815
19/05/2014 15.00p 15.00p 12.74p 13.50p 147900
16/05/2014 13.50p 13.95p 13.20p 13.88p 125893
15/05/2014 13.50p 14.10p 13.28p 13.50p 150592
14/05/2014 13.12p 13.76p 13.12p 13.50p 309643
13/05/2014 14.62p 14.62p 12.76p 13.12p 305899
12/05/2014 13.12p 15.75p 12.89p 15.75p 428584
09/05/2014 13.50p 15.00p 12.75p 15.00p 664169
08/05/2014 13.12p 13.95p 12.75p 13.50p 188083
07/05/2014 13.88p 13.95p 12.75p 13.50p 296897
06/05/2014 15.38p 15.38p 13.50p 13.88p 271606
02/05/2014 15.38p 15.38p 14.25p 15.38p 118925
01/05/2014 16.13p 16.13p 15.00p 15.38p 224409
30/04/2014 16.87p 17.25p 15.00p 16.13p 193962
29/04/2014 14.62p 16.87p 14.40p 16.87p 397478
28/04/2014 14.62p 15.00p 14.40p 14.62p 199464
25/04/2014 14.62p 15.45p 14.25p 14.62p 197510
24/04/2014 14.62p 15.60p 14.55p 14.62p 96964
23/04/2014 15.38p 16.11p 13.88p 14.62p 907661
22/04/2014 16.13p 16.50p 15.38p 15.38p 158935
17/04/2014 16.87p 17.13p 16.13p 16.13p 145190
16/04/2014 17.63p 17.63p 16.50p 16.87p 112464
15/04/2014 18.38p 18.38p 17.25p 17.63p 229257
14/04/2014 18.38p 18.73p 18.00p 18.38p 56556
11/04/2014 18.75p 18.75p 18.00p 18.38p 233498
10/04/2014 18.38p 20.25p 18.18p 20.25p 280685
09/04/2014 19.13p 20.25p 18.00p 20.25p 316222
08/04/2014 20.25p 20.25p 18.90p 19.13p 307327
07/04/2014 22.88p 22.88p 19.50p 20.25p 588213
04/04/2014 20.25p 21.90p 20.25p 21.75p 395582
03/04/2014 21.00p 21.75p 19.52p 21.75p 458841
02/04/2014 22.50p 23.18p 19.50p 21.00p 451926
01/04/2014 19.50p 23.98p 19.07p 20.25p 340474
31/03/2014 23.25p 23.25p 18.75p 19.50p 193343
28/03/2014 19.87p 21.00p 18.75p 21.00p 118244
27/03/2014 20.25p 20.25p 19.50p 20.25p 82600
26/03/2014 19.13p 20.40p 18.75p 20.25p 259139
25/03/2014 19.13p 19.20p 18.75p 19.13p 35578
24/03/2014 19.87p 19.87p 18.90p 19.13p 129392
21/03/2014 19.13p 20.32p 19.05p 19.87p 180914
20/03/2014 19.87p 20.21p 18.90p 19.13p 400628
19/03/2014 20.25p 20.25p 19.87p 19.87p 57858
18/03/2014 20.63p 20.63p 19.50p 20.25p 161509
17/03/2014 20.63p 21.38p 19.84p 20.25p 97562
14/03/2014 20.63p 20.63p 19.50p 20.63p 391075
13/03/2014 20.63p 20.63p 20.36p 20.63p 169669
12/03/2014 22.88p 22.88p 20.25p 20.63p 398250
11/03/2014 21.75p 22.27p 20.39p 21.38p 203094
10/03/2014 23.63p 23.63p 21.08p 21.75p 159367
07/03/2014 22.13p 24.75p 21.75p 23.63p 191372
06/03/2014 21.75p 24.90p 21.01p 22.13p 420513
05/03/2014 21.75p 21.83p 20.28p 21.75p 262849
04/03/2014 24.00p 24.00p 20.40p 21.75p 590090
03/03/2014 24.00p 24.00p 22.50p 24.00p 107559
28/02/2014 24.38p 24.38p 22.50p 24.00p 129798
27/02/2014 22.88p 25.19p 21.90p 24.38p 396413
26/02/2014 22.88p 23.03p 21.75p 22.88p 71122
25/02/2014 22.88p 24.75p 21.75p 22.88p 348418
24/02/2014 22.88p 23.25p 20.77p 22.88p 540752
21/02/2014 22.50p 23.63p 21.75p 22.88p 251954
20/02/2014 23.25p 23.25p 21.90p 22.50p 173249
19/02/2014 24.00p 26.55p 21.75p 23.25p 418588
18/02/2014 22.50p 24.75p 22.05p 24.00p 384422
17/02/2014 24.38p 24.60p 21.75p 22.50p 192200
14/02/2014 21.75p 26.25p 21.63p 24.38p 303825
13/02/2014 22.88p 22.88p 21.41p 21.75p 108334
12/02/2014 23.25p 23.51p 21.75p 22.88p 132293
11/02/2014 24.00p 24.00p 21.75p 23.25p 289361
10/02/2014 24.75p 25.20p 22.58p 23.25p 207643
07/02/2014 23.25p 25.20p 22.68p 24.75p 261772
06/02/2014 24.00p 24.00p 22.50p 23.25p 143434
05/02/2014 24.38p 24.42p 22.52p 24.00p 67612
04/02/2014 24.75p 24.99p 22.80p 24.38p 233895
03/02/2014 25.87p 26.48p 24.00p 24.75p 132953
31/01/2014 22.50p 25.87p 19.80p 25.87p 403322
30/01/2014 24.00p 24.00p 22.50p 22.88p 194268
29/01/2014 24.75p 24.75p 23.32p 24.00p 289243
28/01/2014 24.38p 24.75p 24.00p 24.75p 50418
27/01/2014 25.13p 25.24p 24.00p 24.38p 55912
24/01/2014 25.87p 25.92p 24.30p 25.13p 241408
23/01/2014 26.63p 26.63p 24.75p 25.87p 288845
22/01/2014 26.25p 27.00p 24.82p 26.63p 135119
21/01/2014 27.00p 27.00p 25.51p 26.25p 194214
20/01/2014 30.38p 30.38p 25.51p 26.25p 379817
17/01/2014 28.87p 31.20p 25.87p 27.38p 779022
16/01/2014 31.13p 34.42p 27.75p 28.87p 854659
15/01/2014 29.25p 32.67p 28.13p 29.25p 969253
14/01/2014 25.13p 28.50p 24.00p 28.13p 693070
13/01/2014 26.25p 28.50p 23.97p 25.13p 308244
10/01/2014 28.87p 33.00p 23.32p 26.25p 1086751
09/01/2014 25.50p 29.40p 24.24p 28.87p 936409
08/01/2014 25.50p 25.50p 24.27p 25.50p 265316
07/01/2014 26.25p 26.25p 24.48p 25.50p 370709
06/01/2014 27.00p 27.38p 25.50p 26.25p 289155
03/01/2014 27.38p 27.38p 26.12p 27.38p 186315
02/01/2014 27.38p 27.75p 24.82p 27.38p 356562
31/12/2013 27.38p 27.54p 25.65p 27.38p 70691
30/12/2013 27.38p 30.00p 25.50p 27.38p 243354
27/12/2013 27.00p 27.38p 26.25p 27.38p 85246
24/12/2013 26.63p 27.00p 26.32p 27.00p 99303
23/12/2013 28.50p 30.00p 26.37p 26.63p 205998
20/12/2013 28.13p 29.10p 25.50p 28.50p 618643
19/12/2013 31.50p 32.61p 27.68p 28.13p 790380
18/12/2013 30.75p 30.83p 28.89p 29.25p 77720
17/12/2013 29.62p 33.75p 29.62p 33.75p 533143
16/12/2013 30.00p 30.75p 29.22p 29.62p 719771
13/12/2013 29.62p 31.02p 29.18p 29.25p 287412
12/12/2013 31.50p 31.50p 28.87p 29.62p 366334
11/12/2013 30.75p 32.25p 30.45p 30.75p 508705
10/12/2013 31.50p 32.15p 30.33p 30.75p 294279
09/12/2013 29.62p 33.00p 29.62p 31.50p 519066
06/12/2013 27.75p 33.00p 27.75p 33.00p 862018
05/12/2013 35.62p 36.00p 28.50p 28.87p 1549380
04/12/2013 36.00p 36.75p 30.00p 35.62p 691075
03/12/2013 36.75p 36.75p 34.61p 36.00p 354225
02/12/2013 37.13p 39.00p 36.00p 36.75p 426176
29/11/2013 35.25p 39.27p 34.50p 37.13p 705751
28/11/2013 36.00p 37.28p 34.38p 35.25p 171889
27/11/2013 39.37p 39.37p 33.00p 36.00p 567401
26/11/2013 41.62p 42.00p 37.50p 39.00p 677927
25/11/2013 45.75p 50.25p 37.50p 41.62p 1375179
22/11/2013 39.00p 39.30p 36.03p 37.50p 487188
21/11/2013 39.00p 41.93p 37.50p 39.00p 392400
20/11/2013 37.88p 43.35p 36.30p 39.00p 1036084
19/11/2013 39.37p 42.00p 37.50p 37.88p 773361

*Close Price adjusted for both dividends and splits