Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/01/2017 2.88p 3.25p 2.65p 3.00p 17860852
17/01/2017 3.00p 3.20p 2.91p 3.00p 211526
16/01/2017 3.00p 3.15p 2.86p 3.00p 166665
13/01/2017 3.00p 3.18p 2.85p 3.00p 647555
12/01/2017 3.00p 3.18p 2.85p 3.00p 321340
11/01/2017 2.88p 3.00p 2.83p 3.00p 547209
10/01/2017 2.88p 3.13p 2.83p 2.88p 31902
09/01/2017 3.25p 3.25p 2.75p 2.88p 863833
06/01/2017 2.95p 3.25p 2.91p 3.25p 436386
05/01/2017 3.25p 3.28p 2.87p 2.95p 1206449
04/01/2017 3.20p 3.25p 3.00p 3.25p 885130
03/01/2017 2.88p 3.20p 2.80p 3.20p 711269
30/12/2016 2.88p 3.00p 2.80p 2.88p 36348
29/12/2016 2.88p 3.00p 2.78p 2.88p 149445
28/12/2016 2.90p 3.00p 2.75p 2.88p 1222831
23/12/2016 2.90p 2.90p 2.82p 2.90p 142040
22/12/2016 2.93p 3.13p 2.80p 2.90p 62599
21/12/2016 2.93p 2.93p 2.85p 2.93p 410843
20/12/2016 2.93p 2.93p 2.85p 2.93p 129342
19/12/2016 3.13p 3.13p 2.60p 2.93p 2471585
16/12/2016 3.13p 3.15p 3.00p 3.13p 444730
15/12/2016 3.13p 3.17p 3.09p 3.13p 45000
14/12/2016 3.13p 3.18p 3.09p 3.13p 293374
13/12/2016 3.10p 3.18p 3.08p 3.13p 624343
12/12/2016 3.13p 3.25p 3.05p 3.10p 1121701
09/12/2016 3.38p 3.38p 3.10p 3.13p 3949784
08/12/2016 3.75p 4.00p 3.25p 3.38p 7511014
07/12/2016 3.40p 3.48p 3.34p 3.40p 633734
06/12/2016 3.75p 3.75p 3.25p 3.40p 1313723
05/12/2016 3.88p 4.13p 3.38p 3.75p 3291984
02/12/2016 3.38p 3.74p 3.38p 3.63p 647258
01/12/2016 3.50p 3.60p 3.33p 3.38p 697150
30/11/2016 3.53p 3.60p 3.21p 3.50p 865434
29/11/2016 3.75p 3.75p 3.39p 3.53p 597107
28/11/2016 3.75p 3.75p 3.51p 3.75p 550165
25/11/2016 3.75p 3.75p 3.59p 3.75p 929933
24/11/2016 4.00p 4.00p 3.55p 3.75p 1222919
23/11/2016 4.00p 4.10p 3.88p 3.88p 1261895
22/11/2016 4.25p 4.55p 3.90p 4.00p 10045259
21/11/2016 4.00p 4.15p 3.95p 4.00p 407886
18/11/2016 4.00p 4.17p 3.91p 4.00p 1362712
17/11/2016 4.00p 4.17p 3.88p 4.00p 1381437
16/11/2016 3.88p 4.42p 3.88p 4.13p 3651725
15/11/2016 4.00p 4.17p 3.88p 3.88p 1147611
14/11/2016 4.00p 4.20p 3.90p 4.00p 1155455
11/11/2016 4.00p 4.13p 3.84p 4.00p 614486
10/11/2016 3.75p 4.10p 3.75p 4.00p 1710665
09/11/2016 3.75p 4.00p 3.57p 3.75p 943787
08/11/2016 3.63p 4.18p 3.50p 3.75p 4006148
07/11/2016 3.50p 3.68p 3.40p 3.50p 292892
04/11/2016 3.75p 3.75p 3.33p 3.50p 1117026
03/11/2016 3.75p 3.96p 3.55p 3.75p 185288
02/11/2016 3.75p 3.95p 3.58p 3.75p 3124600
01/11/2016 4.00p 4.00p 3.69p 3.75p 1659886
31/10/2016 3.88p 4.31p 3.85p 4.00p 2138347
28/10/2016 4.25p 4.25p 3.75p 3.88p 4705759
27/10/2016 3.88p 4.73p 3.65p 4.25p 6758279
26/10/2016 3.50p 4.20p 3.25p 3.88p 10270408
25/10/2016 3.13p 3.17p 3.03p 3.13p 31034
24/10/2016 3.13p 3.23p 3.00p 3.13p 477747
21/10/2016 3.00p 3.25p 3.00p 3.13p 1081402
20/10/2016 3.25p 3.25p 2.78p 3.00p 911289
19/10/2016 3.13p 3.30p 3.03p 3.25p 1407408
18/10/2016 3.50p 3.60p 3.12p 3.13p 1993106
17/10/2016 3.13p 3.20p 2.95p 3.13p 223633
14/10/2016 3.13p 3.35p 2.88p 3.13p 680613
13/10/2016 2.88p 3.35p 2.88p 3.13p 939964
12/10/2016 3.13p 3.13p 2.80p 2.88p 3062362
11/10/2016 3.25p 3.25p 3.00p 3.13p 1970530
10/10/2016 3.63p 4.00p 3.00p 3.25p 3172557
07/10/2016 3.13p 4.44p 3.08p 3.75p 14627980
06/10/2016 2.75p 3.20p 2.59p 3.00p 2200848
05/10/2016 2.63p 2.90p 2.59p 2.75p 491073
04/10/2016 2.75p 2.90p 2.52p 2.63p 366231
03/10/2016 2.50p 2.94p 2.50p 2.75p 249204
30/09/2016 2.50p 2.69p 2.25p 2.50p 483946
29/09/2016 2.63p 2.74p 2.25p 2.50p 420670
28/09/2016 2.13p 3.17p 2.13p 2.75p 7270892
27/09/2016 1.88p 2.04p 1.80p 1.88p 272473
26/09/2016 1.88p 1.99p 1.79p 1.88p 905914
23/09/2016 2.00p 2.15p 1.81p 1.88p 962962
22/09/2016 2.38p 2.38p 1.89p 2.00p 1074125
21/09/2016 2.38p 2.42p 2.28p 2.38p 51159
20/09/2016 2.38p 2.42p 2.25p 2.38p 1204686
19/09/2016 2.38p 2.42p 2.25p 2.38p 75332
16/09/2016 2.38p 2.45p 2.29p 2.38p 108939
15/09/2016 2.38p 2.38p 2.29p 2.38p 65971
14/09/2016 2.38p 2.49p 2.28p 2.38p 45146
13/09/2016 2.63p 2.63p 2.29p 2.38p 397471
12/09/2016 2.63p 2.73p 2.38p 2.63p 130292
09/09/2016 2.75p 2.78p 2.53p 2.63p 70109
08/09/2016 2.75p 2.78p 2.59p 2.75p 211529
07/09/2016 2.25p 2.84p 2.25p 2.75p 943459
06/09/2016 2.25p 2.33p 2.25p 2.25p 3370
05/09/2016 2.25p 2.49p 2.25p 2.25p 154248
02/09/2016 2.25p 2.49p 2.25p 2.25p 194737
01/09/2016 2.25p 2.48p 2.25p 2.25p 94000
31/08/2016 2.25p 2.48p 2.22p 2.25p 300861
30/08/2016 2.25p 2.50p 2.16p 2.25p 590367
26/08/2016 2.25p 2.25p 2.14p 2.25p 97640
25/08/2016 2.25p 2.39p 2.14p 2.25p 330427
24/08/2016 2.25p 2.37p 2.14p 2.25p 138460
23/08/2016 2.25p 2.38p 2.14p 2.25p 61077
22/08/2016 2.25p 2.39p 2.14p 2.25p 57602
19/08/2016 2.25p 2.30p 2.12p 2.25p 127636
18/08/2016 2.25p 2.25p 2.12p 2.25p 92662
17/08/2016 2.38p 2.38p 2.12p 2.25p 125560
16/08/2016 2.38p 2.46p 2.25p 2.38p 1146589
15/08/2016 2.13p 2.20p 2.09p 2.13p 286662
12/08/2016 2.13p 2.24p 2.13p 2.13p 472395
11/08/2016 2.13p 2.24p 2.00p 2.13p 630923
10/08/2016 2.13p 2.25p 2.13p 2.13p 391684
09/08/2016 2.25p 2.25p 2.10p 2.13p 195528
08/08/2016 2.25p 2.40p 2.10p 2.25p 166557
05/08/2016 2.38p 2.38p 2.25p 2.25p 130313
04/08/2016 2.25p 2.50p 2.20p 2.38p 819822
03/08/2016 2.30p 2.33p 2.19p 2.25p 842571
02/08/2016 2.38p 2.38p 2.25p 2.30p 356902
01/08/2016 2.38p 2.50p 2.08p 2.38p 893246
29/07/2016 2.38p 2.47p 2.36p 2.38p 682374
28/07/2016 2.25p 2.50p 2.25p 2.38p 571522
27/07/2016 2.25p 2.50p 2.21p 2.25p 162412
26/07/2016 2.25p 2.50p 2.21p 2.25p 250111
25/07/2016 2.20p 2.50p 2.16p 2.25p 980944
22/07/2016 2.25p 2.25p 2.09p 2.13p 1012439
21/07/2016 2.25p 2.25p 2.13p 2.25p 1012
20/07/2016 2.25p 2.25p 2.13p 2.25p 21810
19/07/2016 2.13p 2.42p 2.13p 2.25p 914270
18/07/2016 2.13p 2.23p 2.12p 2.13p 120196
15/07/2016 2.13p 2.20p 2.10p 2.13p 463067
14/07/2016 2.13p 2.13p 2.10p 2.13p 150472
13/07/2016 2.13p 2.18p 2.08p 2.13p 567403
12/07/2016 2.13p 2.20p 2.07p 2.13p 248887
11/07/2016 2.13p 2.20p 2.05p 2.13p 799200
08/07/2016 2.13p 2.25p 2.03p 2.13p 333992
07/07/2016 2.13p 2.25p 2.03p 2.13p 539553
06/07/2016 2.13p 2.17p 2.00p 2.13p 511271
05/07/2016 2.13p 2.18p 2.07p 2.13p 210520
04/07/2016 2.13p 2.23p 2.00p 2.13p 1175485
01/07/2016 2.13p 2.25p 2.03p 2.13p 1744324
30/06/2016 1.63p 2.25p 1.63p 2.13p 2437304
29/06/2016 1.63p 1.69p 1.61p 1.63p 1037577
28/06/2016 1.88p 1.88p 1.58p 1.63p 1060003
27/06/2016 1.88p 1.88p 1.76p 1.88p 383417
24/06/2016 1.63p 1.94p 1.63p 1.88p 115048
23/06/2016 1.88p 1.94p 1.76p 1.88p 296043
22/06/2016 1.88p 1.88p 1.77p 1.88p 153333
21/06/2016 1.88p 1.90p 1.75p 1.88p 467042
20/06/2016 1.88p 2.16p 1.75p 1.88p 2352283
17/06/2016 1.88p 2.00p 1.75p 1.88p 597102
16/06/2016 1.88p 2.00p 1.83p 1.88p 839256
15/06/2016 2.13p 2.13p 1.85p 1.88p 1157599
14/06/2016 2.13p 2.45p 2.03p 2.13p 890914
13/06/2016 2.50p 2.50p 2.03p 2.13p 2174514
10/06/2016 2.38p 2.60p 2.33p 2.50p 841662
09/06/2016 2.50p 3.00p 2.37p 2.38p 5479921
08/06/2016 1.95p 2.70p 1.95p 2.50p 5556519
07/06/2016 1.63p 2.20p 1.63p 1.95p 4833537
06/06/2016 1.38p 1.85p 1.30p 1.63p 4312509
03/06/2016 1.38p 1.38p 1.27p 1.38p 583249
02/06/2016 1.63p 1.63p 1.19p 1.38p 1964015
01/06/2016 1.38p 1.65p 1.38p 1.63p 1028393
31/05/2016 1.38p 1.49p 1.38p 1.38p 622727
27/05/2016 1.50p 1.52p 1.38p 1.38p 520085
26/05/2016 1.50p 1.55p 1.40p 1.50p 166788
25/05/2016 1.38p 1.58p 1.38p 1.50p 778625
24/05/2016 1.38p 1.63p 1.33p 1.38p 1878983
23/05/2016 2.13p 2.13p 1.38p 1.38p 10178222
20/05/2016 2.13p 2.18p 1.83p 2.13p 8295361
19/05/2016 2.50p 2.61p 2.38p 2.50p 335731
18/05/2016 2.50p 2.62p 2.38p 2.50p 723987
17/05/2016 2.50p 2.60p 2.34p 2.50p 359310
16/05/2016 2.50p 2.63p 2.33p 2.50p 443711
13/05/2016 2.50p 2.53p 2.33p 2.50p 92130
12/05/2016 2.50p 2.50p 2.50p 2.50p 0
11/05/2016 2.50p 2.55p 2.33p 2.50p 442113
10/05/2016 2.38p 2.68p 2.33p 2.50p 757030
09/05/2016 2.38p 2.68p 2.28p 2.38p 1138702
06/05/2016 2.25p 2.45p 2.15p 2.38p 1495242
05/05/2016 2.38p 2.45p 2.06p 2.25p 2850973
04/05/2016 2.50p 2.50p 2.30p 2.38p 1088944
03/05/2016 2.75p 2.92p 2.35p 2.50p 4592378
29/04/2016 2.75p 2.84p 2.61p 2.75p 667471
28/04/2016 2.75p 2.84p 2.70p 2.75p 68461
27/04/2016 2.75p 2.85p 2.68p 2.75p 617452
26/04/2016 2.63p 2.95p 2.62p 2.75p 1234270
25/04/2016 2.63p 2.88p 2.60p 2.63p 725184
22/04/2016 2.63p 2.70p 2.61p 2.63p 274084
21/04/2016 2.75p 2.75p 2.60p 2.63p 431912
20/04/2016 2.75p 2.85p 2.62p 2.75p 696366
19/04/2016 2.75p 2.88p 2.64p 2.75p 809580
18/04/2016 2.75p 2.75p 2.63p 2.75p 1072059
15/04/2016 2.75p 2.87p 2.70p 2.75p 45638
14/04/2016 2.63p 2.75p 2.63p 2.63p 283124
13/04/2016 2.63p 2.73p 2.63p 2.63p 607246
12/04/2016 2.63p 2.73p 2.63p 2.63p 537049
11/04/2016 2.75p 2.75p 2.63p 2.63p 402845
08/04/2016 2.88p 2.88p 2.65p 2.75p 1644658
07/04/2016 2.88p 2.94p 2.63p 2.88p 2307124
06/04/2016 2.63p 2.98p 2.50p 2.88p 4399060

*Close Price adjusted for both dividends and splits