Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/11/2017 1.55p 1.60p 1.52p 1.55p 427519
31/10/2017 1.65p 1.70p 1.49p 1.55p 3014019
30/10/2017 1.65p 1.70p 1.63p 1.65p 496181
27/10/2017 1.80p 1.80p 1.65p 1.65p 1070850
26/10/2017 1.93p 1.93p 1.75p 1.83p 639579
25/10/2017 1.85p 1.98p 1.85p 1.93p 789693
24/10/2017 1.83p 1.94p 1.75p 1.85p 1091226
23/10/2017 1.73p 1.85p 1.70p 1.83p 1917564
20/10/2017 1.53p 1.88p 1.53p 1.73p 6428926
19/10/2017 1.63p 1.64p 1.45p 1.53p 674356
18/10/2017 1.75p 1.84p 1.60p 1.63p 1673096
17/10/2017 1.48p 1.84p 1.44p 1.68p 3677065
16/10/2017 1.25p 1.55p 1.25p 1.48p 9440821
13/10/2017 1.10p 1.25p 1.10p 1.25p 4147763
12/10/2017 1.10p 1.10p 1.10p 1.10p 33
11/10/2017 1.10p 1.10p 1.10p 1.10p 63156
10/10/2017 1.10p 1.10p 1.10p 1.10p 63666
09/10/2017 1.08p 1.10p 1.08p 1.10p 503556
06/10/2017 1.05p 1.20p 1.08p 1.08p 334971
05/10/2017 1.08p 1.08p 1.08p 1.08p 3333
04/10/2017 1.08p 1.20p 1.08p 1.08p 489298
03/10/2017 1.05p 1.13p 1.05p 1.08p 1382800
02/10/2017 1.15p 1.15p 1.05p 1.05p 5427147
29/09/2017 1.15p 1.18p 1.15p 1.15p 1398765
28/09/2017 1.18p 1.18p 1.13p 1.15p 728163
27/09/2017 1.18p 1.18p 1.18p 1.18p 89805
26/09/2017 1.25p 1.25p 1.15p 1.18p 1555947
25/09/2017 1.25p 1.25p 1.25p 1.25p 341730
22/09/2017 1.25p 1.25p 1.25p 1.25p 12940
21/09/2017 1.25p 1.25p 1.25p 1.25p 3330
20/09/2017 1.25p 1.25p 1.25p 1.25p 242762
19/09/2017 1.30p 1.30p 1.25p 1.25p 772164
18/09/2017 1.30p 1.30p 1.30p 1.30p 50151
15/09/2017 1.30p 1.30p 1.30p 1.30p 147041
14/09/2017 1.38p 1.38p 1.30p 1.30p 151291
13/09/2017 1.38p 1.38p 1.38p 1.38p 71111
12/09/2017 1.23p 1.40p 1.23p 1.38p 1424297
11/09/2017 1.23p 1.23p 1.23p 1.23p 1225000
08/09/2017 1.28p 1.28p 1.23p 1.23p 1636867
07/09/2017 1.30p 1.33p 1.23p 1.28p 3352547
06/09/2017 1.23p 1.23p 1.23p 1.23p 58990
05/09/2017 1.25p 1.35p 1.23p 1.23p 1174368
04/09/2017 1.25p 1.28p 1.25p 1.28p 1087094
01/09/2017 1.25p 1.25p 1.25p 1.25p 10423
31/08/2017 1.25p 1.25p 1.25p 1.25p 336577
30/08/2017 1.23p 1.25p 1.23p 1.25p 400000
29/08/2017 1.23p 1.23p 1.23p 1.23p 341701
25/08/2017 1.30p 1.30p 1.23p 1.23p 279375
24/08/2017 1.30p 1.30p 1.30p 1.30p 2771
23/08/2017 1.30p 1.30p 1.30p 1.30p 456243
22/08/2017 1.30p 1.30p 1.30p 1.30p 105792
21/08/2017 1.33p 1.33p 1.30p 1.30p 20000
18/08/2017 1.33p 1.33p 1.33p 1.33p 148829
17/08/2017 1.33p 1.33p 1.28p 1.33p 1475966
16/08/2017 1.28p 1.30p 1.28p 1.28p 64477
15/08/2017 1.33p 1.33p 1.30p 1.30p 555868
14/08/2017 1.33p 1.33p 1.33p 1.33p 977746
11/08/2017 1.33p 1.33p 1.33p 1.33p 262333
10/08/2017 1.45p 1.45p 1.33p 1.33p 749507
09/08/2017 1.45p 1.45p 1.45p 1.45p 158083
08/08/2017 1.45p 1.45p 1.45p 1.45p 140318
07/08/2017 1.45p 1.45p 1.45p 1.45p 246590
04/08/2017 1.45p 1.45p 1.45p 1.45p 3707
03/08/2017 1.45p 1.45p 1.45p 1.45p 492779
02/08/2017 1.40p 1.45p 1.40p 1.45p 153937
01/08/2017 1.48p 1.65p 1.38p 1.40p 997871
31/07/2017 1.48p 1.48p 1.48p 1.48p 595187
28/07/2017 1.48p 1.48p 1.48p 1.48p 104051
27/07/2017 1.40p 1.48p 1.40p 1.48p 948392
26/07/2017 1.50p 1.50p 1.38p 1.40p 365344
25/07/2017 1.50p 1.50p 1.50p 1.50p 308454
24/07/2017 1.55p 1.55p 1.38p 1.50p 1184247
21/07/2017 1.35p 1.55p 1.35p 1.55p 815081
20/07/2017 1.48p 1.48p 1.35p 1.35p 903290
19/07/2017 1.30p 1.70p 1.30p 1.48p 7189000
18/07/2017 1.30p 1.30p 1.30p 1.30p 20588
17/07/2017 1.40p 1.40p 1.30p 1.30p 238108
14/07/2017 1.40p 1.40p 1.40p 1.40p 295241
13/07/2017 1.40p 1.40p 1.33p 1.40p 509763
12/07/2017 1.40p 1.40p 1.40p 1.40p 0
11/07/2017 1.40p 1.40p 1.38p 1.40p 132568
10/07/2017 1.40p 1.40p 1.40p 1.40p 20860
07/07/2017 1.40p 1.40p 1.40p 1.40p 251062
06/07/2017 1.40p 1.40p 1.38p 1.40p 33000
05/07/2017 1.40p 1.40p 1.23p 1.40p 2525490
04/07/2017 1.53p 1.53p 1.35p 1.40p 1478017
03/07/2017 1.53p 1.53p 1.53p 1.53p 631428
30/06/2017 1.60p 1.60p 1.53p 1.53p 207552
29/06/2017 1.60p 1.60p 1.60p 1.60p 147286
28/06/2017 1.53p 1.60p 1.53p 1.60p 312030
27/06/2017 1.53p 1.53p 1.53p 1.53p 67220
26/06/2017 1.53p 1.55p 1.53p 1.53p 164182
23/06/2017 1.60p 1.60p 1.55p 1.55p 565796
22/06/2017 1.60p 1.60p 1.60p 1.60p 0
21/06/2017 1.40p 1.68p 1.40p 1.60p 0
20/06/2017 1.53p 1.53p 1.38p 1.40p 0
19/06/2017 1.53p 1.53p 1.53p 1.53p 0
16/06/2017 1.55p 1.55p 1.50p 1.53p 296546
15/06/2017 1.55p 1.55p 1.45p 1.55p 34200
14/06/2017 1.55p 1.55p 1.51p 1.55p 310846
13/06/2017 1.55p 1.55p 1.51p 1.55p 5666
12/06/2017 1.55p 1.55p 1.51p 1.55p 647
09/06/2017 1.45p 1.55p 1.30p 1.55p 2009154
08/06/2017 1.53p 1.54p 1.36p 1.45p 1938812
07/06/2017 1.53p 1.54p 1.50p 1.53p 152441
06/06/2017 1.55p 1.55p 1.53p 1.53p 637803
05/06/2017 1.55p 1.55p 1.53p 1.55p 58673
02/06/2017 1.75p 1.75p 1.50p 1.55p 2724228
01/06/2017 1.75p 1.76p 1.70p 1.75p 140000
31/05/2017 1.75p 1.78p 1.72p 1.75p 57041
30/05/2017 1.75p 1.75p 1.55p 1.75p 65106
26/05/2017 1.75p 1.78p 1.70p 1.75p 97166
25/05/2017 1.75p 1.78p 1.70p 1.75p 168818
24/05/2017 1.75p 1.80p 1.72p 1.75p 32731
23/05/2017 1.85p 1.85p 1.73p 1.75p 261630
22/05/2017 1.88p 1.88p 1.65p 1.85p 237193
19/05/2017 1.88p 1.88p 1.81p 1.88p 45725
18/05/2017 1.95p 1.95p 1.70p 1.88p 1025104
17/05/2017 1.83p 1.98p 1.83p 1.95p 1345336
16/05/2017 1.83p 1.83p 1.75p 1.83p 23749
15/05/2017 1.80p 1.83p 1.75p 1.83p 482666
12/05/2017 1.78p 1.85p 1.75p 1.80p 2307451
11/05/2017 1.73p 1.85p 1.73p 1.78p 1242631
10/05/2017 1.68p 1.84p 1.68p 1.73p 2367991
09/05/2017 1.68p 1.73p 1.59p 1.68p 109143
08/05/2017 1.70p 1.70p 1.59p 1.68p 735283
05/05/2017 1.73p 1.80p 1.63p 1.70p 2031437
04/05/2017 1.73p 1.73p 1.60p 1.73p 406502
03/05/2017 1.60p 1.75p 1.60p 1.73p 1572376
02/05/2017 1.70p 1.70p 1.55p 1.60p 549814
28/04/2017 1.65p 1.65p 1.57p 1.65p 137572
27/04/2017 1.60p 1.65p 1.57p 1.65p 89870
26/04/2017 1.53p 1.63p 1.52p 1.60p 2647070
25/04/2017 1.60p 1.60p 1.52p 1.53p 1270403
24/04/2017 1.60p 1.63p 1.56p 1.60p 641717
21/04/2017 1.55p 1.75p 1.52p 1.60p 7167887
20/04/2017 1.60p 1.64p 1.52p 1.55p 149824
19/04/2017 1.60p 1.60p 1.50p 1.60p 68267
18/04/2017 1.60p 1.65p 1.52p 1.60p 2946798
13/04/2017 1.60p 1.64p 1.55p 1.60p 933456
12/04/2017 1.60p 1.60p 1.50p 1.60p 158526
11/04/2017 1.50p 1.55p 1.45p 1.55p 490255
10/04/2017 1.50p 1.55p 1.40p 1.50p 5555372
07/04/2017 1.45p 1.54p 1.42p 1.50p 3353524
06/04/2017 1.45p 1.50p 1.42p 1.45p 1978544
05/04/2017 1.55p 1.55p 1.40p 1.55p 544426
04/04/2017 1.55p 1.59p 1.49p 1.55p 884059
03/04/2017 1.55p 1.59p 1.53p 1.55p 606071
31/03/2017 1.55p 1.55p 1.51p 1.55p 1059826
30/03/2017 1.55p 1.65p 1.53p 1.55p 515028
29/03/2017 1.58p 1.68p 1.55p 1.60p 2603857
28/03/2017 1.58p 1.60p 1.55p 1.58p 1177333
27/03/2017 1.65p 1.65p 1.55p 1.58p 758512
24/03/2017 1.65p 1.67p 1.60p 1.65p 226941
23/03/2017 1.63p 1.70p 1.60p 1.65p 2785097
22/03/2017 1.63p 1.65p 1.62p 1.63p 51803
21/03/2017 1.70p 1.80p 1.62p 1.63p 1984004
20/03/2017 1.70p 1.76p 1.66p 1.70p 380726
17/03/2017 1.65p 1.74p 1.64p 1.70p 1079038
16/03/2017 1.65p 1.70p 1.62p 1.65p 1062640
15/03/2017 1.65p 1.70p 1.60p 1.65p 770148
14/03/2017 1.68p 1.68p 1.60p 1.65p 157461
13/03/2017 1.68p 1.70p 1.59p 1.68p 2959935
10/03/2017 1.70p 1.90p 1.68p 1.68p 232353
09/03/2017 1.70p 1.75p 1.68p 1.70p 1504210
08/03/2017 1.68p 1.75p 1.65p 1.70p 438627
07/03/2017 1.65p 1.80p 1.60p 1.68p 5227503
06/03/2017 1.68p 1.68p 1.60p 1.65p 2205979
03/03/2017 1.70p 1.74p 1.56p 1.63p 6801726
02/03/2017 1.93p 1.94p 1.78p 1.78p 1489281
01/03/2017 2.05p 2.10p 1.86p 1.93p 3491088
28/02/2017 2.33p 2.35p 2.00p 2.05p 6786961
27/02/2017 2.48p 2.68p 2.27p 2.33p 4984445
24/02/2017 2.58p 2.62p 2.40p 2.55p 4277243
23/02/2017 2.33p 2.68p 2.30p 2.58p 4133604
22/02/2017 2.43p 2.50p 2.26p 2.33p 2561429
21/02/2017 2.55p 2.55p 2.35p 2.43p 2066323
20/02/2017 2.63p 2.66p 2.52p 2.55p 1151342
17/02/2017 2.75p 2.75p 2.59p 2.63p 1144946
16/02/2017 2.88p 2.88p 2.63p 2.75p 75376
15/02/2017 2.88p 2.88p 2.75p 2.88p 486517
14/02/2017 2.88p 2.88p 2.75p 2.88p 230957
13/02/2017 2.63p 2.90p 2.51p 2.88p 1879187
10/02/2017 2.63p 2.75p 2.63p 2.63p 686354
09/02/2017 2.88p 2.88p 2.63p 2.63p 290309
08/02/2017 2.88p 2.90p 2.65p 2.88p 1136975
07/02/2017 2.88p 2.95p 2.85p 2.88p 109523
06/02/2017 2.88p 3.13p 2.83p 2.88p 441234
03/02/2017 2.88p 3.15p 2.83p 2.88p 974661
02/02/2017 3.00p 3.39p 2.88p 2.88p 6181444
01/02/2017 3.00p 3.02p 2.86p 3.00p 390657
31/01/2017 3.00p 3.07p 2.91p 3.00p 409441
30/01/2017 3.00p 3.03p 3.00p 3.00p 1494287
27/01/2017 3.00p 3.24p 2.88p 3.00p 1403136
26/01/2017 3.00p 3.03p 2.88p 3.00p 143343
25/01/2017 3.00p 3.08p 2.88p 3.00p 288973
24/01/2017 3.00p 3.03p 2.88p 3.00p 733444
23/01/2017 3.00p 3.04p 3.00p 3.00p 1005137
20/01/2017 3.00p 3.24p 3.00p 3.00p 760603
19/01/2017 3.00p 3.24p 3.00p 3.00p 419098

*Close Price adjusted for both dividends and splits