Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/07/2022 2.75p 2.75p 2.50p 2.60p 643801
30/06/2022 2.80p 2.99p 2.55p 2.75p 930349
29/06/2022 2.80p 2.84p 2.63p 2.70p 871829
28/06/2022 2.75p 2.80p 2.56p 2.80p 1271935
27/06/2022 2.60p 2.77p 2.60p 2.75p 1726126
24/06/2022 2.65p 2.69p 2.52p 2.60p 862952
23/06/2022 2.65p 2.70p 2.51p 2.65p 1584965
22/06/2022 2.95p 3.03p 2.60p 2.65p 2523072
21/06/2022 2.90p 3.04p 2.80p 2.95p 350561
20/06/2022 3.10p 3.10p 2.82p 2.90p 1994905
17/06/2022 3.00p 3.10p 2.92p 3.10p 265759
16/06/2022 3.25p 3.25p 2.96p 3.00p 791259
15/06/2022 3.10p 3.28p 3.08p 3.25p 277314
14/06/2022 3.10p 3.18p 3.08p 3.10p 159977
13/06/2022 3.10p 3.20p 3.01p 3.10p 1166489
10/06/2022 3.25p 3.33p 3.10p 3.10p 706857
09/06/2022 3.25p 3.33p 3.25p 3.25p 30010
08/06/2022 3.25p 3.46p 3.12p 3.25p 1086227
07/06/2022 3.30p 3.48p 3.22p 3.25p 396938
06/06/2022 3.30p 3.50p 3.10p 3.30p 763151
03/06/2022 3.35p 3.35p 3.20p 3.30p 737603
02/06/2022 3.35p 3.35p 3.20p 3.30p 737603
01/06/2022 3.35p 3.35p 3.20p 3.30p 737603
31/05/2022 3.35p 3.40p 3.20p 3.35p 815912
30/05/2022 3.20p 3.44p 3.17p 3.35p 731221
27/05/2022 3.20p 3.35p 3.15p 3.20p 1005287
26/05/2022 3.20p 3.21p 3.07p 3.20p 130239
25/05/2022 3.25p 3.40p 3.05p 3.20p 566056
24/05/2022 3.20p 3.30p 2.92p 3.25p 6475496
23/05/2022 3.30p 3.60p 3.00p 3.20p 7272868
20/05/2022 3.55p 3.70p 3.55p 3.65p 694366
19/05/2022 3.50p 3.60p 3.40p 3.55p 2069933
18/05/2022 3.60p 3.72p 3.41p 3.50p 5103196
17/05/2022 3.60p 3.72p 3.41p 3.60p 1049923
16/05/2022 3.60p 3.65p 3.49p 3.65p 271662
13/05/2022 3.60p 3.80p 3.40p 3.60p 696269
12/05/2022 3.65p 3.65p 3.32p 3.60p 3545125
11/05/2022 3.65p 3.69p 3.44p 3.65p 2409979
10/05/2022 3.60p 3.89p 3.31p 3.65p 6077988
09/05/2022 3.85p 3.90p 3.41p 3.60p 1787975
06/05/2022 4.05p 4.05p 3.73p 3.85p 1875322
05/05/2022 4.05p 4.20p 3.92p 4.05p 840742
04/05/2022 4.20p 4.20p 3.82p 4.05p 3251025
03/05/2022 4.20p 4.35p 4.00p 4.10p 2640758
02/05/2022 4.10p 4.30p 4.01p 4.30p 1592465
29/04/2022 4.10p 4.30p 4.01p 4.30p 1592465
28/04/2022 4.05p 4.20p 3.93p 4.10p 2116118
27/04/2022 4.25p 4.25p 3.91p 4.05p 3501865
26/04/2022 4.20p 4.30p 4.10p 4.25p 1244452
25/04/2022 4.40p 4.40p 4.10p 4.20p 825630
22/04/2022 4.20p 4.50p 4.16p 4.40p 4198291
21/04/2022 4.20p 4.27p 4.00p 4.20p 3446737
20/04/2022 4.05p 4.23p 4.03p 4.20p 1261907
19/04/2022 4.20p 4.20p 4.00p 4.05p 1951816
18/04/2022 4.20p 4.20p 4.00p 4.20p 2714863
15/04/2022 4.20p 4.20p 4.00p 4.20p 2714863
14/04/2022 4.20p 4.20p 4.00p 4.20p 2714863
13/04/2022 4.20p 4.32p 4.00p 4.20p 3033348
12/04/2022 4.20p 4.36p 4.00p 4.20p 1167785
11/04/2022 4.35p 4.47p 4.00p 4.20p 2652888
08/04/2022 4.35p 4.54p 4.30p 4.34p 1345897
07/04/2022 4.40p 4.49p 4.28p 4.35p 538451
06/04/2022 4.25p 4.50p 4.00p 4.40p 2219773
05/04/2022 4.13p 4.60p 4.13p 4.25p 2604226
04/04/2022 4.13p 4.25p 4.07p 4.13p 1100109
01/04/2022 4.15p 4.27p 4.02p 4.13p 3255118
31/03/2022 4.35p 4.40p 4.20p 4.35p 2072534
30/03/2022 4.35p 4.50p 4.21p 4.35p 1010416
29/03/2022 4.55p 4.55p 4.24p 4.35p 1126922
28/03/2022 4.60p 4.65p 4.40p 4.55p 2531926
25/03/2022 4.25p 4.69p 4.20p 4.60p 1966000
24/03/2022 4.25p 4.37p 4.20p 4.25p 731724
23/03/2022 4.25p 4.38p 4.21p 4.25p 481859
22/03/2022 4.30p 4.38p 4.21p 4.30p 762110
21/03/2022 4.25p 4.40p 4.23p 4.30p 677035
18/03/2022 4.30p 4.39p 4.20p 4.25p 1234995
17/03/2022 4.10p 4.39p 3.90p 4.30p 3418332
16/03/2022 4.30p 4.30p 4.00p 4.10p 699834
15/03/2022 4.35p 4.37p 4.22p 4.30p 2524980
14/03/2022 4.25p 4.40p 4.20p 4.35p 1156122
11/03/2022 4.15p 4.40p 4.06p 4.25p 3973045
10/03/2022 4.15p 4.21p 4.04p 4.15p 844572
10/03/2022 4.15p 4.21p 4.04p 4.15p 844572
09/03/2022 4.15p 4.25p 4.08p 4.15p 1285753
08/03/2022 3.75p 4.29p 3.71p 4.15p 3378309
07/03/2022 3.50p 3.89p 3.40p 3.75p 2753365
04/03/2022 3.65p 3.65p 3.50p 3.50p 871694
03/03/2022 3.45p 3.76p 3.42p 3.65p 3599852
02/03/2022 3.50p 3.51p 3.40p 3.45p 1297781
01/03/2022 3.50p 3.54p 3.46p 3.50p 1750849
28/02/2022 3.55p 3.60p 3.43p 3.50p 2141015
25/02/2022 3.55p 3.67p 3.46p 3.55p 3121252
24/02/2022 3.60p 3.70p 3.40p 3.55p 6059472
23/02/2022 3.75p 3.78p 3.61p 3.70p 3403764
22/02/2022 3.85p 3.85p 3.62p 3.75p 3924085
21/02/2022 3.90p 3.90p 3.70p 3.85p 3698810
18/02/2022 3.90p 3.95p 3.80p 3.90p 1832066
17/02/2022 4.00p 4.00p 3.82p 3.90p 1474908
16/02/2022 4.08p 4.10p 3.90p 4.00p 1321115
15/02/2022 3.90p 4.20p 3.82p 4.10p 2244149
14/02/2022 4.10p 4.10p 3.83p 3.90p 2661689
11/02/2022 4.20p 4.20p 4.01p 4.10p 1488033
10/02/2022 4.23p 4.23p 4.10p 4.20p 1271991
09/02/2022 4.23p 4.25p 4.11p 4.23p 2738202
08/02/2022 4.40p 4.65p 4.11p 4.22p 6236042
07/02/2022 4.50p 4.50p 4.22p 4.40p 2574682
04/02/2022 4.28p 4.54p 4.24p 4.50p 2014674
03/02/2022 4.48p 4.49p 4.22p 4.25p 4612177
02/02/2022 4.48p 4.48p 4.33p 4.48p 526475
01/02/2022 4.33p 4.45p 4.27p 4.40p 1481398
31/01/2022 4.28p 4.38p 4.25p 4.33p 2154056
28/01/2022 4.45p 4.45p 4.21p 4.28p 4002819
27/01/2022 4.40p 4.45p 4.22p 4.45p 828448
26/01/2022 4.45p 4.50p 4.27p 4.40p 1940121
25/01/2022 4.55p 4.60p 4.43p 4.45p 2062030
24/01/2022 4.85p 4.85p 4.42p 4.55p 10957227
21/01/2022 4.95p 4.97p 4.80p 4.85p 760855
20/01/2022 4.85p 5.01p 4.76p 4.95p 4693856
19/01/2022 5.10p 5.14p 4.75p 4.85p 3066205
18/01/2022 5.15p 5.21p 5.01p 5.10p 1227338
17/01/2022 5.30p 5.34p 5.06p 5.15p 2497885
14/01/2022 5.40p 5.57p 5.20p 5.30p 3110315
13/01/2022 5.15p 5.50p 5.15p 5.35p 3636269
12/01/2022 4.95p 5.30p 4.91p 5.15p 3913746
10/01/2022 5.00p 5.04p 4.81p 4.95p 1131769
07/01/2022 5.10p 5.18p 4.91p 5.00p 1443006
06/01/2022 5.20p 5.34p 5.00p 5.10p 856573
05/01/2022 5.30p 5.38p 5.06p 5.20p 996228
04/01/2022 5.45p 5.50p 5.22p 5.30p 3274401
03/01/2022 5.00p 5.50p 5.00p 5.40p 3300963
31/12/2021 5.00p 5.50p 5.00p 5.40p 3300963
30/12/2021 5.00p 5.20p 4.94p 5.00p 1457158
29/12/2021 4.70p 5.20p 4.70p 5.00p 3151170
28/12/2021 4.60p 4.79p 4.60p 4.70p 515697
27/12/2021 4.60p 4.79p 4.60p 4.70p 515697
24/12/2021 4.60p 4.79p 4.60p 4.70p 515697
23/12/2021 4.35p 4.69p 4.35p 4.60p 1127031
22/12/2021 4.35p 4.50p 4.32p 4.35p 812692
21/12/2021 4.20p 4.50p 4.20p 4.35p 1282553
20/12/2021 4.35p 4.35p 4.10p 4.20p 931629
17/12/2021 4.40p 4.48p 4.20p 4.35p 1358640
16/12/2021 4.30p 4.40p 4.20p 4.40p 2651690
15/12/2021 4.40p 4.49p 4.20p 4.30p 3251414
14/12/2021 4.40p 4.50p 4.31p 4.40p 1382888
13/12/2021 4.60p 4.60p 4.31p 4.40p 2403725
10/12/2021 4.65p 4.65p 4.41p 4.60p 1068997
09/12/2021 4.60p 4.68p 4.50p 4.65p 1570268
08/12/2021 4.70p 4.78p 4.53p 4.60p 2078542
07/12/2021 4.65p 4.92p 4.65p 4.70p 2784298
06/12/2021 4.70p 4.80p 4.62p 4.65p 1275708
03/12/2021 4.80p 4.83p 4.63p 4.70p 1512293
02/12/2021 4.85p 4.85p 4.63p 4.80p 1338492
01/12/2021 4.85p 4.85p 4.61p 4.85p 2689264
30/11/2021 4.45p 4.98p 4.36p 4.88p 8291203
29/11/2021 4.50p 4.59p 4.30p 4.45p 1757156
26/11/2021 4.80p 4.80p 4.34p 4.50p 7365104
25/11/2021 4.60p 4.90p 4.60p 4.80p 2761832
24/11/2021 4.50p 4.69p 4.45p 4.60p 2945219
23/11/2021 4.40p 4.69p 4.31p 4.45p 3986244
22/11/2021 4.55p 4.60p 4.40p 4.40p 2848895
19/11/2021 4.70p 4.70p 4.41p 4.55p 5778744
18/11/2021 4.75p 4.80p 4.60p 4.70p 2485385
17/11/2021 4.80p 4.90p 4.73p 4.75p 3043604
16/11/2021 4.80p 4.84p 4.60p 4.80p 3662711
15/11/2021 4.95p 4.98p 4.67p 4.80p 3985876
12/11/2021 5.00p 5.00p 4.85p 4.95p 1472026
11/11/2021 5.15p 5.17p 4.80p 5.00p 1761928
10/11/2021 5.10p 5.25p 5.02p 5.15p 2568867
09/11/2021 4.95p 5.29p 4.94p 5.10p 9672800
08/11/2021 4.90p 5.05p 4.86p 4.95p 1543492
05/11/2021 4.90p 4.94p 4.81p 4.90p 1226218
04/11/2021 4.90p 5.00p 4.81p 4.90p 1041689
03/11/2021 4.95p 5.10p 4.76p 4.90p 2988238
02/11/2021 4.85p 5.19p 4.83p 4.95p 4827160
01/11/2021 4.85p 4.90p 4.72p 4.85p 2255654
29/10/2021 4.85p 4.85p 4.80p 4.85p 612948
28/10/2021 4.90p 4.91p 4.80p 4.85p 3301606
27/10/2021 4.90p 4.94p 4.82p 4.90p 1816572
26/10/2021 4.90p 4.94p 4.80p 4.90p 686722
25/10/2021 5.05p 5.17p 4.80p 4.90p 2891777
22/10/2021 5.00p 5.18p 4.80p 5.05p 4954932
21/10/2021 4.85p 5.08p 4.70p 4.95p 5425117
20/10/2021 4.90p 4.97p 4.73p 4.85p 2299241
19/10/2021 5.00p 5.00p 4.83p 4.90p 1687146
18/10/2021 5.05p 5.05p 4.83p 5.00p 1407035
15/10/2021 5.05p 5.05p 4.93p 5.05p 928302
14/10/2021 4.90p 5.09p 4.90p 5.05p 3014677
13/10/2021 5.00p 5.00p 4.83p 4.90p 1128787
12/10/2021 5.10p 5.10p 4.91p 5.00p 2052262
11/10/2021 5.25p 5.40p 5.03p 5.10p 2837579
08/10/2021 5.00p 5.37p 5.00p 5.25p 3774131
07/10/2021 4.80p 5.19p 4.73p 5.00p 4761550
06/10/2021 5.00p 5.20p 4.70p 4.80p 5680247
05/10/2021 4.90p 5.08p 4.81p 5.00p 6963584
04/10/2021 4.95p 4.99p 4.80p 4.90p 2915091
01/10/2021 5.17p 5.23p 4.90p 4.95p 8632780
30/09/2021 5.30p 5.39p 5.20p 5.25p 2062120
29/09/2021 5.50p 5.52p 5.22p 5.30p 4856272
28/09/2021 5.45p 5.58p 5.23p 5.50p 4897636
27/09/2021 5.40p 5.70p 5.31p 5.45p 4422712

*Close Price adjusted for both dividends and splits