Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/04/2016 3.00p 3.00p 2.55p 2.63p 1647459
04/04/2016 3.00p 3.13p 2.75p 3.00p 86480
01/04/2016 2.75p 3.13p 2.65p 3.00p 1382934
31/03/2016 2.75p 2.85p 2.50p 2.75p 3285070
30/03/2016 2.88p 2.88p 2.75p 2.75p 362666
29/03/2016 2.88p 2.93p 2.76p 2.88p 747163
24/03/2016 2.75p 2.97p 2.66p 2.88p 2701507
23/03/2016 2.88p 2.88p 2.65p 2.75p 1006019
22/03/2016 2.88p 2.88p 2.81p 2.88p 174422
21/03/2016 2.75p 3.13p 2.70p 2.88p 1735757
18/03/2016 2.75p 2.85p 2.68p 2.75p 2260695
17/03/2016 2.88p 2.93p 2.53p 2.75p 2081238
16/03/2016 2.88p 2.93p 2.75p 2.88p 3176389
15/03/2016 2.88p 2.94p 2.76p 2.88p 1472582
14/03/2016 2.88p 3.00p 2.78p 2.88p 1968329
11/03/2016 2.88p 3.00p 2.65p 2.88p 3059014
10/03/2016 2.88p 3.00p 2.74p 2.88p 2307470
09/03/2016 3.13p 3.20p 2.66p 2.88p 9557399
08/03/2016 3.75p 3.87p 3.29p 3.50p 1687305
07/03/2016 3.25p 3.83p 3.09p 3.75p 3161200
04/03/2016 3.25p 3.37p 3.14p 3.25p 880100
03/03/2016 3.25p 3.38p 3.10p 3.25p 2006880
02/03/2016 3.38p 3.38p 3.15p 3.25p 824767
01/03/2016 3.38p 3.50p 3.11p 3.38p 1607246
29/02/2016 3.50p 3.67p 3.31p 3.38p 1585367
26/02/2016 3.50p 3.59p 3.25p 3.50p 2460845
25/02/2016 3.50p 3.63p 3.43p 3.50p 573848
24/02/2016 3.63p 3.70p 3.35p 3.50p 2483659
23/02/2016 3.75p 3.90p 3.30p 3.63p 1828138
22/02/2016 3.25p 3.85p 3.00p 3.63p 6153435
19/02/2016 3.13p 3.68p 3.10p 3.25p 2916561
18/02/2016 3.00p 3.24p 2.93p 3.13p 2359601
17/02/2016 3.00p 3.13p 2.91p 3.00p 792319
16/02/2016 3.00p 3.10p 2.86p 3.00p 817359
15/02/2016 3.00p 3.25p 2.75p 3.00p 5317319
12/02/2016 3.00p 3.18p 2.90p 3.00p 914171
11/02/2016 3.13p 3.28p 2.85p 3.00p 2142976
10/02/2016 3.25p 3.25p 2.88p 3.13p 701246
09/02/2016 3.38p 3.43p 3.15p 3.25p 1352431
08/02/2016 3.75p 4.20p 3.13p 3.38p 8666039
05/02/2016 3.25p 3.90p 3.18p 3.63p 7469853
04/02/2016 2.75p 3.50p 2.67p 3.25p 3425923
03/02/2016 2.88p 2.88p 2.63p 2.75p 640100
02/02/2016 2.88p 2.89p 2.75p 2.88p 1207525
01/02/2016 2.75p 2.93p 2.68p 2.88p 598673
29/01/2016 3.00p 3.00p 2.66p 2.75p 1116463
28/01/2016 3.00p 3.10p 2.75p 3.00p 1274334
27/01/2016 2.88p 3.00p 2.75p 3.00p 1107725
26/01/2016 2.63p 3.13p 2.63p 2.88p 978873
25/01/2016 3.00p 3.13p 2.75p 3.00p 1193124
22/01/2016 2.75p 3.18p 2.66p 3.00p 752269
21/01/2016 2.75p 2.94p 2.60p 2.75p 993555
20/01/2016 2.63p 2.99p 2.59p 2.75p 1464602
19/01/2016 2.63p 2.73p 2.58p 2.63p 81256
18/01/2016 2.63p 2.88p 2.55p 2.63p 372751
15/01/2016 2.63p 2.68p 2.53p 2.63p 259505
14/01/2016 2.63p 2.68p 2.50p 2.63p 893656
13/01/2016 2.88p 2.88p 2.63p 2.63p 1144383
12/01/2016 2.88p 2.88p 2.66p 2.88p 3674751
11/01/2016 3.00p 3.03p 2.85p 2.88p 1145980
08/01/2016 3.00p 3.13p 2.75p 3.13p 5301029
07/01/2016 3.13p 3.13p 2.87p 3.00p 358620
06/01/2016 3.13p 3.25p 3.00p 3.13p 1863646
05/01/2016 3.13p 3.13p 2.85p 3.13p 1379799
04/01/2016 3.13p 3.16p 2.91p 3.13p 1375275
31/12/2015 3.13p 3.16p 3.02p 3.13p 144455
30/12/2015 3.13p 3.17p 3.02p 3.13p 790436
29/12/2015 3.13p 3.20p 3.02p 3.13p 1463876
24/12/2015 3.13p 3.20p 3.00p 3.13p 963796
23/12/2015 3.13p 3.15p 2.88p 3.13p 893213
22/12/2015 3.13p 3.13p 2.88p 3.13p 700614
21/12/2015 3.13p 3.38p 3.00p 3.13p 1329081
18/12/2015 3.75p 4.12p 3.00p 3.13p 5638870
17/12/2015 4.00p 4.00p 3.75p 3.75p 1518257
16/12/2015 4.00p 4.22p 3.77p 4.00p 466890
15/12/2015 4.13p 4.18p 3.80p 4.00p 771856
14/12/2015 4.00p 4.20p 3.65p 4.13p 949835
11/12/2015 4.50p 4.67p 3.75p 4.00p 2673261
10/12/2015 4.00p 4.40p 4.00p 4.25p 677819
09/12/2015 4.13p 4.23p 4.00p 4.00p 616560
08/12/2015 4.38p 4.38p 3.78p 4.13p 1048320
07/12/2015 4.13p 4.75p 4.02p 4.38p 778338
04/12/2015 4.13p 4.50p 4.03p 4.13p 724939
03/12/2015 4.25p 4.25p 4.06p 4.13p 996081
02/12/2015 4.38p 4.41p 4.14p 4.25p 1163356
01/12/2015 4.38p 4.70p 4.25p 4.38p 1526632
30/11/2015 4.75p 4.75p 4.24p 4.38p 1664131
27/11/2015 5.00p 5.00p 4.50p 4.75p 1002354
26/11/2015 5.13p 5.13p 4.60p 5.00p 663266
25/11/2015 5.50p 5.50p 4.67p 5.13p 760091
24/11/2015 4.88p 5.25p 4.83p 4.88p 359601
23/11/2015 5.25p 5.25p 4.66p 4.88p 804269
20/11/2015 5.25p 5.30p 5.08p 5.25p 227698
19/11/2015 5.50p 5.50p 5.10p 5.25p 535449
18/11/2015 5.00p 5.65p 5.00p 5.50p 401394
17/11/2015 5.25p 5.35p 4.88p 5.00p 1594034
16/11/2015 5.25p 5.40p 5.15p 5.25p 1014043
13/11/2015 5.38p 5.85p 5.25p 5.38p 2305880
12/11/2015 5.38p 5.65p 5.30p 5.38p 871084
11/11/2015 5.75p 5.78p 5.15p 5.38p 2047735
10/11/2015 5.38p 6.00p 5.28p 5.75p 2405546
09/11/2015 5.88p 6.28p 5.35p 5.38p 2931117
06/11/2015 6.25p 6.73p 5.60p 5.88p 5057361
05/11/2015 5.75p 6.25p 5.50p 6.13p 2091381
04/11/2015 6.00p 6.20p 5.40p 5.75p 2730704
03/11/2015 5.75p 6.50p 5.32p 6.00p 2764166
02/11/2015 6.00p 6.25p 5.50p 5.75p 2712256
30/10/2015 5.38p 6.25p 5.15p 6.00p 2178321
29/10/2015 5.63p 5.75p 5.10p 5.38p 1300231
28/10/2015 6.00p 6.10p 5.25p 5.50p 1581712
27/10/2015 6.00p 6.21p 5.45p 6.00p 5041223
26/10/2015 4.75p 6.13p 4.75p 6.00p 6071341
23/10/2015 4.50p 4.75p 4.35p 4.50p 416157
22/10/2015 4.25p 4.69p 4.05p 4.50p 2049164
21/10/2015 4.75p 4.80p 4.00p 4.63p 609141
20/10/2015 4.50p 5.05p 4.38p 4.75p 1305680
19/10/2015 4.50p 4.65p 4.25p 4.50p 1508897
16/10/2015 4.50p 4.65p 4.25p 4.50p 790006
15/10/2015 4.50p 4.70p 4.00p 4.50p 1769956
14/10/2015 4.00p 4.75p 3.93p 4.50p 1946937
13/10/2015 4.00p 4.17p 3.84p 4.00p 793695
12/10/2015 4.25p 4.25p 3.84p 4.00p 415830
09/10/2015 4.13p 4.40p 4.06p 4.25p 1459793
08/10/2015 4.13p 4.23p 4.06p 4.13p 456514
07/10/2015 4.25p 4.25p 3.75p 4.13p 1846384
06/10/2015 4.25p 4.30p 4.00p 4.25p 420098
05/10/2015 3.88p 4.67p 3.88p 4.25p 2783632
02/10/2015 4.00p 4.00p 3.79p 3.88p 1061297
01/10/2015 3.75p 4.25p 3.69p 4.00p 1226045
30/09/2015 3.88p 4.00p 3.65p 3.75p 676938
29/09/2015 3.88p 4.00p 3.65p 3.88p 932920
28/09/2015 4.13p 4.30p 3.77p 3.88p 1665405
25/09/2015 4.00p 4.43p 3.63p 4.13p 3287635
24/09/2015 5.13p 5.13p 3.60p 4.00p 8802515
23/09/2015 4.63p 5.40p 4.63p 5.13p 4420349
22/09/2015 5.13p 5.48p 4.63p 4.88p 2961305
21/09/2015 5.88p 6.08p 5.13p 5.13p 4306648
18/09/2015 6.25p 6.25p 5.58p 5.75p 6675450
17/09/2015 6.25p 6.94p 5.38p 6.25p 12321870
16/09/2015 4.50p 6.25p 4.50p 6.25p 7862832
15/09/2015 4.13p 4.98p 4.00p 4.50p 7519570
14/09/2015 3.75p 4.44p 3.57p 4.13p 3674250
11/09/2015 3.75p 4.00p 3.50p 3.75p 1512298
10/09/2015 3.75p 3.92p 3.58p 3.75p 569937
09/09/2015 3.75p 3.98p 3.55p 3.75p 1234893
08/09/2015 3.75p 4.00p 3.55p 3.75p 761944
07/09/2015 3.88p 4.00p 3.50p 3.75p 1850191
04/09/2015 4.13p 4.13p 3.75p 3.88p 604837
03/09/2015 4.13p 4.13p 3.80p 4.13p 144305
02/09/2015 4.13p 4.18p 3.80p 4.13p 490462
01/09/2015 4.00p 4.45p 3.68p 4.13p 3766819
28/08/2015 3.88p 4.20p 3.55p 3.88p 2195931
27/08/2015 4.00p 4.25p 3.60p 3.75p 1012728
26/08/2015 4.25p 4.25p 3.83p 4.00p 1299124
25/08/2015 4.00p 4.29p 3.83p 4.25p 1901281
24/08/2015 3.50p 4.35p 3.50p 4.00p 4722585
21/08/2015 4.00p 4.08p 3.75p 3.75p 2141390
20/08/2015 3.63p 4.25p 3.63p 4.00p 3093730
19/08/2015 3.75p 4.00p 3.40p 3.63p 1585206
18/08/2015 3.75p 3.99p 3.50p 3.75p 1509709
17/08/2015 3.88p 3.99p 3.52p 3.75p 1128086
14/08/2015 4.13p 4.25p 3.50p 3.88p 7738523
13/08/2015 4.38p 4.38p 3.85p 4.25p 1213586
12/08/2015 4.88p 4.88p 4.00p 4.38p 2011365
11/08/2015 4.25p 5.50p 4.25p 4.88p 6788706
10/08/2015 4.00p 4.50p 4.00p 4.25p 1711516
07/08/2015 3.75p 4.14p 3.68p 4.00p 1913503
06/08/2015 3.75p 4.00p 3.50p 3.75p 343291
05/08/2015 3.75p 3.75p 3.35p 3.75p 447588
04/08/2015 3.88p 3.88p 3.50p 3.75p 71019
03/08/2015 4.00p 4.00p 3.75p 3.88p 31437
31/07/2015 3.63p 3.63p 3.56p 3.63p 41619
30/07/2015 3.88p 3.90p 3.60p 3.63p 197415
29/07/2015 4.00p 4.25p 3.75p 3.88p 391565
28/07/2015 4.25p 4.25p 3.78p 4.00p 141091
27/07/2015 3.88p 4.35p 3.80p 4.25p 1366083
24/07/2015 4.13p 4.25p 3.80p 3.88p 703975
23/07/2015 4.00p 4.10p 3.75p 4.00p 227163
22/07/2015 3.88p 4.25p 3.85p 4.00p 410107
21/07/2015 4.00p 4.04p 3.88p 3.88p 485441
20/07/2015 4.00p 4.09p 3.90p 4.00p 278942
17/07/2015 4.00p 4.00p 3.81p 4.00p 846724
16/07/2015 4.25p 4.25p 3.75p 4.00p 2043709
15/07/2015 4.25p 4.25p 4.01p 4.25p 186107
14/07/2015 4.25p 4.38p 4.01p 4.25p 1351591
13/07/2015 5.00p 5.25p 4.50p 5.00p 1003694
10/07/2015 5.13p 5.20p 4.75p 5.00p 174358
09/07/2015 5.25p 5.50p 5.00p 5.13p 342740
08/07/2015 5.00p 5.50p 4.50p 5.25p 585575
07/07/2015 5.00p 5.10p 4.75p 5.00p 84314
06/07/2015 5.13p 5.25p 4.77p 5.00p 206254
03/07/2015 5.25p 5.35p 4.55p 5.13p 528601
02/07/2015 5.25p 5.35p 5.00p 5.25p 166738
01/07/2015 5.63p 5.75p 5.05p 5.25p 508750
30/06/2015 6.63p 6.63p 5.26p 5.63p 1246045
29/06/2015 5.13p 7.50p 5.00p 6.50p 3452968
26/06/2015 5.63p 5.70p 4.99p 5.13p 1222471
25/06/2015 6.00p 6.00p 5.08p 5.63p 721334
24/06/2015 6.13p 6.50p 5.75p 6.00p 492545
23/06/2015 7.38p 7.38p 5.75p 6.13p 691605

*Close Price adjusted for both dividends and splits