Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/03/2020 2.50p 2.60p 2.36p 2.40p 1261459
11/03/2020 2.40p 2.80p 2.35p 2.65p 4387156
10/03/2020 2.15p 2.97p 2.15p 2.40p 10367976
09/03/2020 2.40p 2.50p 2.00p 2.15p 4373468
06/03/2020 2.60p 2.60p 2.43p 2.45p 1426509
05/03/2020 2.65p 2.65p 2.50p 2.60p 652641
04/03/2020 2.65p 2.80p 2.51p 2.60p 1245840
03/03/2020 2.40p 2.69p 2.31p 2.65p 1599766
02/03/2020 2.40p 2.58p 2.28p 2.45p 2162114
28/02/2020 2.40p 2.50p 2.30p 2.40p 4211877
27/02/2020 2.45p 2.67p 2.44p 2.50p 1873666
26/02/2020 2.70p 2.70p 2.40p 2.60p 6116153
25/02/2020 2.80p 2.85p 2.62p 2.64p 1890736
24/02/2020 3.00p 3.09p 2.66p 2.80p 2479502
21/02/2020 3.10p 3.23p 2.90p 3.00p 4017915
20/02/2020 2.90p 3.09p 2.86p 3.05p 1457292
19/02/2020 2.85p 3.00p 2.77p 2.90p 1263729
18/02/2020 2.65p 2.91p 2.63p 2.90p 2611580
17/02/2020 2.90p 2.90p 2.62p 2.65p 1171110
14/02/2020 2.95p 2.98p 2.84p 2.90p 2900274
13/02/2020 2.70p 2.98p 2.52p 2.90p 5429348
12/02/2020 2.70p 2.77p 2.61p 2.70p 1906364
11/02/2020 2.70p 2.75p 2.50p 2.70p 4995324
10/02/2020 2.85p 2.94p 2.50p 2.70p 7421722
07/02/2020 2.80p 3.00p 2.76p 2.85p 2784347
06/02/2020 2.85p 2.88p 2.63p 2.80p 2326066
05/02/2020 2.90p 2.95p 2.80p 2.88p 1185052
04/02/2020 2.90p 3.00p 2.85p 2.85p 2292322
03/02/2020 3.15p 3.15p 2.83p 2.85p 3905060
31/01/2020 3.05p 3.18p 3.00p 3.15p 954726
30/01/2020 3.20p 3.20p 3.00p 3.05p 2623788
29/01/2020 3.20p 3.20p 3.10p 3.20p 1166628
28/01/2020 3.10p 3.36p 3.00p 3.20p 3133972
27/01/2020 3.35p 3.38p 3.04p 3.10p 3328323
24/01/2020 3.25p 3.50p 3.25p 3.35p 3368855
23/01/2020 3.25p 3.35p 3.16p 3.30p 1353442
22/01/2020 3.10p 3.36p 3.08p 3.25p 2317060
21/01/2020 3.10p 3.18p 3.00p 3.10p 4741759
20/01/2020 3.30p 3.30p 3.04p 3.10p 1979211
17/01/2020 3.15p 3.40p 3.10p 3.30p 1946772
16/01/2020 3.20p 3.23p 3.02p 3.15p 1702412
15/01/2020 3.30p 3.30p 3.14p 3.20p 1108975
14/01/2020 3.15p 3.36p 3.06p 3.30p 3655511
13/01/2020 3.30p 3.30p 3.10p 3.10p 3992424
10/01/2020 3.30p 3.39p 3.22p 3.30p 2886550
09/01/2020 3.30p 3.39p 3.20p 3.30p 2688637
08/01/2020 3.35p 3.37p 3.23p 3.30p 1168866
07/01/2020 3.30p 3.40p 3.20p 3.35p 2548119
06/01/2020 3.50p 3.52p 3.21p 3.30p 1559977
03/01/2020 3.50p 3.70p 3.42p 3.50p 1108654
02/01/2020 3.70p 3.80p 3.44p 3.50p 2533134
01/01/2020 3.45p 3.70p 3.40p 3.70p 1767796
31/12/2019 3.45p 3.70p 3.40p 3.70p 2017796
30/12/2019 3.55p 3.80p 3.40p 3.45p 4077128
27/12/2019 3.40p 3.61p 3.35p 3.55p 1052794
26/12/2019 3.25p 3.50p 3.21p 3.40p 928554
25/12/2019 3.25p 3.50p 3.21p 3.40p 928554
24/12/2019 3.25p 3.50p 3.21p 3.40p 928554
23/12/2019 3.25p 3.39p 3.10p 3.25p 397332
20/12/2019 3.20p 3.40p 3.15p 3.25p 2356494
19/12/2019 3.00p 3.30p 2.92p 3.20p 2744127
18/12/2019 3.00p 3.07p 2.80p 3.00p 5491885
17/12/2019 3.15p 3.15p 2.87p 3.00p 3146977
16/12/2019 3.25p 3.33p 3.10p 3.15p 1521383
13/12/2019 3.05p 3.50p 3.05p 3.25p 2903737
12/12/2019 3.20p 3.24p 2.80p 3.05p 4556421
11/12/2019 3.20p 3.25p 3.13p 3.20p 1228617
10/12/2019 3.35p 3.35p 3.10p 3.20p 3996147
09/12/2019 3.60p 3.70p 3.30p 3.35p 2436784
06/12/2019 3.50p 3.80p 3.50p 3.60p 2384767
05/12/2019 3.45p 3.58p 3.30p 3.50p 601310
04/12/2019 3.55p 3.55p 3.21p 3.45p 2340527
03/12/2019 3.65p 3.73p 3.50p 3.55p 1977728
02/12/2019 3.57p 3.87p 3.45p 3.65p 3580926
29/11/2019 3.35p 3.64p 3.35p 3.57p 3266692
28/11/2019 3.15p 3.45p 3.15p 3.35p 5069604
27/11/2019 3.10p 3.28p 3.10p 3.20p 3749689
26/11/2019 2.90p 3.20p 2.90p 3.10p 3707113
25/11/2019 3.05p 3.09p 2.83p 2.90p 1776214
22/11/2019 3.00p 3.05p 2.91p 3.05p 655162
21/11/2019 2.95p 3.19p 2.88p 3.00p 1034146
20/11/2019 2.80p 3.10p 2.80p 2.95p 2676974
19/11/2019 2.80p 2.86p 2.65p 2.80p 888352
18/11/2019 2.80p 2.82p 2.70p 2.80p 719345
15/11/2019 2.80p 2.82p 2.70p 2.80p 249365
14/11/2019 2.90p 2.90p 2.71p 2.80p 725937
13/11/2019 2.95p 2.95p 2.80p 2.90p 704308
12/11/2019 3.00p 3.07p 2.84p 2.95p 3122928
11/11/2019 2.95p 3.17p 2.90p 3.00p 2496574
08/11/2019 2.90p 3.08p 2.82p 2.95p 1877313
07/11/2019 2.70p 2.97p 2.70p 2.90p 4104588
06/11/2019 2.60p 2.79p 2.50p 2.70p 3120355
05/11/2019 2.60p 2.63p 2.51p 2.60p 930533
04/11/2019 2.65p 2.67p 2.50p 2.60p 1338695
01/11/2019 2.70p 2.80p 2.50p 2.65p 1178953
31/10/2019 2.70p 2.91p 2.60p 2.70p 2931514
30/10/2019 2.60p 3.08p 2.51p 2.70p 13780513
29/10/2019 2.60p 2.68p 2.50p 2.60p 2903859
28/10/2019 2.50p 2.70p 2.48p 2.70p 4597662
25/10/2019 2.20p 2.60p 2.14p 2.50p 5922973
24/10/2019 2.20p 2.28p 2.12p 2.20p 1667955
23/10/2019 2.10p 2.37p 2.02p 2.20p 5057018
22/10/2019 2.10p 2.20p 2.00p 2.10p 965193
21/10/2019 2.10p 2.20p 1.96p 2.20p 1378059
18/10/2019 2.05p 2.28p 1.98p 2.10p 4139770
17/10/2019 2.10p 2.12p 1.90p 2.00p 4739544
16/10/2019 2.20p 2.20p 2.00p 2.10p 1249756
15/10/2019 2.10p 2.29p 1.93p 2.20p 5306550
14/10/2019 2.30p 2.35p 2.10p 2.10p 3130200
11/10/2019 2.20p 2.37p 2.10p 2.30p 2564952
10/10/2019 2.30p 2.30p 2.13p 2.20p 257711
09/10/2019 2.30p 2.30p 2.20p 2.30p 455631
08/10/2019 2.30p 2.60p 2.22p 2.30p 3648959
07/10/2019 2.00p 2.40p 2.00p 2.30p 4264909
04/10/2019 2.00p 2.09p 1.90p 2.00p 1893094
03/10/2019 2.05p 2.10p 1.90p 2.00p 6397636
02/10/2019 2.05p 2.17p 1.85p 2.05p 5836809
01/10/2019 2.05p 2.07p 2.00p 2.05p 1045455
30/09/2019 2.20p 2.27p 2.05p 2.10p 1053239
27/09/2019 2.20p 2.34p 2.02p 2.20p 3995296
26/09/2019 2.25p 2.40p 2.10p 2.30p 1789492
25/09/2019 2.20p 2.27p 2.12p 2.20p 2294375
24/09/2019 2.30p 2.37p 2.16p 2.20p 1033663
23/09/2019 2.20p 2.48p 2.20p 2.30p 2494550
20/09/2019 2.20p 2.22p 2.12p 2.20p 351087
19/09/2019 2.10p 2.36p 2.10p 2.20p 5584035
18/09/2019 1.95p 2.18p 1.88p 2.10p 6592422
17/09/2019 1.90p 2.07p 1.85p 1.95p 2982221
16/09/2019 1.68p 2.05p 1.50p 1.90p 8436922
13/09/2019 1.63p 1.69p 1.55p 1.68p 2330144
12/09/2019 1.78p 1.80p 1.60p 1.63p 1642621
11/09/2019 2.00p 2.03p 1.70p 1.75p 1739568
10/09/2019 1.98p 1.98p 1.72p 1.78p 1362574
09/09/2019 2.05p 2.08p 1.83p 1.93p 2701668
06/09/2019 2.05p 2.10p 1.88p 2.00p 1716575
05/09/2019 1.85p 2.09p 1.85p 2.05p 4315462
04/09/2019 1.90p 2.08p 1.66p 1.85p 6998423
03/09/2019 1.90p 2.00p 1.80p 1.90p 3106788
02/09/2019 1.70p 2.00p 1.66p 1.90p 10634999
30/08/2019 1.50p 1.80p 1.50p 1.70p 6573711
29/08/2019 1.35p 1.55p 1.25p 1.45p 3243279
28/08/2019 1.43p 1.55p 1.35p 1.35p 1911199
27/08/2019 1.20p 1.45p 1.15p 1.40p 2808998
23/08/2019 1.23p 1.24p 1.16p 1.20p 576290
22/08/2019 1.13p 1.40p 1.13p 1.23p 5095357
21/08/2019 1.18p 1.18p 1.10p 1.13p 340980
20/08/2019 1.18p 1.18p 1.10p 1.18p 58090
19/08/2019 1.20p 1.20p 1.10p 1.18p 34413
16/08/2019 1.20p 1.20p 1.15p 1.20p 269437
15/08/2019 1.18p 1.24p 1.13p 1.20p 840139
14/08/2019 1.28p 1.30p 1.12p 1.18p 1886902
13/08/2019 1.30p 1.30p 1.20p 1.28p 369946
12/08/2019 1.35p 1.35p 1.20p 1.30p 977781
09/08/2019 1.35p 1.35p 1.25p 1.35p 295444
08/08/2019 1.33p 1.43p 1.16p 1.35p 2095693
07/08/2019 1.25p 1.28p 1.23p 1.25p 538827
06/08/2019 1.28p 1.33p 1.22p 1.25p 2508940
05/08/2019 1.28p 1.35p 1.26p 1.28p 1482676
02/08/2019 1.18p 1.30p 1.18p 1.28p 4933793
01/08/2019 1.13p 1.19p 1.12p 1.18p 1312095
31/07/2019 0.98p 1.13p 0.95p 1.13p 3895132
30/07/2019 0.98p 1.03p 0.95p 0.98p 1964092
29/07/2019 1.08p 1.09p 0.98p 0.98p 1836201
26/07/2019 1.08p 1.11p 1.01p 1.10p 1954411
25/07/2019 1.03p 1.10p 0.96p 1.10p 7039836
24/07/2019 1.05p 1.05p 1.03p 1.03p 0
23/07/2019 1.03p 1.09p 1.01p 1.05p 1270738
22/07/2019 1.03p 1.03p 0.97p 1.03p 874116
19/07/2019 1.03p 1.04p 1.00p 1.03p 510850
18/07/2019 1.08p 1.14p 1.01p 1.03p 2832205
17/07/2019 1.08p 1.10p 1.05p 1.08p 2051654
16/07/2019 1.18p 1.20p 1.08p 1.08p 1281869
15/07/2019 1.20p 1.20p 1.08p 1.18p 1371483
12/07/2019 1.10p 1.20p 1.05p 1.20p 1907290
11/07/2019 1.10p 1.12p 1.06p 1.10p 355853
10/07/2019 1.20p 1.20p 1.10p 1.10p 2526112
09/07/2019 1.20p 1.23p 1.16p 1.20p 322753
08/07/2019 1.20p 1.24p 1.16p 1.20p 182539
05/07/2019 1.05p 1.25p 1.02p 1.20p 4203405
04/07/2019 1.03p 1.05p 1.00p 1.05p 2313034
03/07/2019 1.08p 1.10p 1.01p 1.03p 2646190
02/07/2019 1.20p 1.20p 1.06p 1.08p 2467815
01/07/2019 1.18p 1.20p 1.13p 1.20p 2105343
28/06/2019 1.13p 1.20p 1.13p 1.18p 2095851
27/06/2019 1.23p 1.23p 1.13p 1.13p 1955371
26/06/2019 1.23p 1.25p 1.20p 1.23p 1638865
25/06/2019 1.35p 1.45p 1.21p 1.23p 4371260
24/06/2019 1.28p 1.28p 1.25p 1.28p 3169936
21/06/2019 1.25p 1.28p 1.25p 1.28p 219575
20/06/2019 1.25p 1.30p 1.23p 1.25p 5710182
19/06/2019 1.25p 1.28p 1.23p 1.25p 491916
18/06/2019 1.30p 1.31p 1.15p 1.25p 1423846
17/06/2019 1.30p 1.32p 1.28p 1.30p 127666
14/06/2019 1.40p 1.40p 1.27p 1.30p 1420119
13/06/2019 1.40p 1.40p 1.31p 1.40p 928069
12/06/2019 1.40p 1.41p 1.37p 1.40p 981464
11/06/2019 1.40p 1.42p 1.38p 1.40p 1419102
10/06/2019 1.40p 1.44p 1.38p 1.40p 415317
07/06/2019 1.40p 1.43p 1.38p 1.40p 734624
06/06/2019 1.38p 1.42p 1.33p 1.40p 3040801

*Close Price adjusted for both dividends and splits