Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/02/2013 19.50p 20.70p 18.75p 19.50p 45969
01/02/2013 21.00p 24.00p 18.00p 19.50p 189187
31/01/2013 20.25p 21.15p 19.50p 21.00p 75578
30/01/2013 20.25p 20.25p 18.30p 20.25p 20916
29/01/2013 20.25p 20.40p 19.50p 20.25p 15424
28/01/2013 21.00p 21.00p 19.50p 20.25p 22781
25/01/2013 22.50p 22.50p 19.72p 21.00p 7228
24/01/2013 20.25p 22.50p 18.83p 22.50p 48235
23/01/2013 22.50p 22.65p 18.60p 20.25p 197938
22/01/2013 22.50p 22.65p 21.00p 22.50p 37995
21/01/2013 23.25p 23.48p 21.00p 22.50p 39283
18/01/2013 21.00p 24.00p 20.32p 23.25p 91410
17/01/2013 21.75p 22.50p 21.00p 21.00p 9231
16/01/2013 24.75p 26.70p 20.25p 23.25p 134567
15/01/2013 24.00p 25.32p 18.98p 24.75p 288418
14/01/2013 24.75p 24.75p 22.50p 24.00p 14354
11/01/2013 24.75p 26.10p 21.68p 24.75p 231652
10/01/2013 21.75p 28.35p 21.15p 24.75p 184402
09/01/2013 21.75p 21.75p 20.25p 21.75p 2042
08/01/2013 24.00p 24.00p 19.99p 21.75p 63920
07/01/2013 24.00p 24.18p 20.25p 24.00p 4630
04/01/2013 21.00p 24.00p 19.50p 24.00p 50304
03/01/2013 23.25p 23.25p 19.50p 21.00p 51011
02/01/2013 23.25p 23.25p 19.58p 23.25p 13513
31/12/2012 23.25p 23.25p 19.58p 23.25p 1352
28/12/2012 23.25p 23.85p 19.58p 23.25p 23188
27/12/2012 23.25p 23.25p 21.08p 23.25p 1667
24/12/2012 23.25p 23.25p 20.70p 23.25p 7803
21/12/2012 19.50p 23.93p 18.62p 23.25p 57720
20/12/2012 19.50p 20.10p 18.60p 19.50p 29885
19/12/2012 19.50p 21.00p 18.60p 19.50p 26353
18/12/2012 20.25p 20.25p 18.38p 19.50p 189750
17/12/2012 20.25p 20.88p 18.75p 20.25p 42984
14/12/2012 20.25p 20.90p 18.00p 20.25p 77741
13/12/2012 21.75p 21.75p 18.46p 20.25p 41150
12/12/2012 21.75p 22.43p 18.46p 21.75p 10463
11/12/2012 20.25p 21.75p 18.15p 21.75p 71313
10/12/2012 20.25p 20.25p 19.13p 20.25p 33667
07/12/2012 20.25p 20.25p 18.00p 20.25p 149057
06/12/2012 20.25p 20.85p 19.80p 20.25p 25476
05/12/2012 21.00p 21.45p 19.50p 20.25p 80464
04/12/2012 24.75p 24.75p 19.50p 21.00p 80654
03/12/2012 21.75p 24.75p 19.13p 24.75p 71326
30/11/2012 21.75p 22.05p 21.00p 21.75p 20989
29/11/2012 21.75p 21.93p 21.00p 21.75p 14914
28/11/2012 22.50p 22.50p 21.00p 21.75p 71180
27/11/2012 22.50p 23.25p 21.00p 22.50p 198090
26/11/2012 24.00p 24.00p 19.50p 22.50p 110190
23/11/2012 24.00p 25.05p 22.50p 24.00p 68140
22/11/2012 24.00p 25.13p 22.97p 24.00p 28071
21/11/2012 24.00p 25.35p 22.59p 24.00p 90367
20/11/2012 24.75p 27.99p 22.50p 24.00p 61853
19/11/2012 25.50p 25.58p 23.25p 24.75p 35166
16/11/2012 27.75p 27.75p 24.00p 25.50p 30401
15/11/2012 26.25p 27.75p 25.50p 27.75p 81090
14/11/2012 25.50p 27.00p 25.50p 26.25p 27595
13/11/2012 27.00p 27.68p 24.81p 25.50p 65156
12/11/2012 27.75p 29.46p 25.50p 27.00p 302623
09/11/2012 23.25p 25.80p 22.65p 25.50p 65094
08/11/2012 24.75p 24.75p 22.71p 23.25p 60807
07/11/2012 24.00p 25.05p 22.65p 24.75p 92788
06/11/2012 24.00p 26.85p 21.90p 24.00p 264211
05/11/2012 25.50p 25.50p 22.50p 24.00p 92949
02/11/2012 24.75p 27.00p 22.50p 25.50p 93903
01/11/2012 28.50p 28.50p 24.00p 26.25p 141391
31/10/2012 27.00p 28.50p 25.87p 28.50p 58207
30/10/2012 28.50p 28.87p 26.18p 27.00p 69453
29/10/2012 29.25p 29.25p 27.23p 28.50p 49767
26/10/2012 30.00p 30.00p 27.90p 30.00p 42028
25/10/2012 30.00p 30.60p 28.50p 30.00p 29719
24/10/2012 30.00p 31.50p 28.85p 30.00p 76332
23/10/2012 27.75p 32.10p 27.75p 30.00p 135170
22/10/2012 30.75p 32.62p 27.75p 27.75p 103146
19/10/2012 32.25p 32.55p 27.90p 30.75p 203955
18/10/2012 30.00p 35.85p 30.00p 32.25p 364958
17/10/2012 27.75p 32.28p 27.75p 30.00p 453965
16/10/2012 27.75p 29.55p 26.37p 27.75p 68994
15/10/2012 25.50p 30.75p 24.15p 27.75p 111153
12/10/2012 24.00p 28.76p 22.50p 25.50p 45987
11/10/2012 25.50p 25.65p 24.00p 24.75p 123252
10/10/2012 24.75p 27.75p 24.48p 25.50p 104047
09/10/2012 25.50p 27.68p 22.50p 25.50p 208281
08/10/2012 26.25p 26.25p 23.70p 25.50p 72084
05/10/2012 28.50p 29.25p 24.90p 26.25p 179207
04/10/2012 29.25p 32.55p 26.55p 28.50p 425316
03/10/2012 28.50p 31.42p 25.80p 29.25p 378285
02/10/2012 36.00p 38.10p 24.68p 28.50p 1063473
01/10/2012 22.50p 35.33p 22.50p 32.25p 1527471
28/09/2012 18.00p 28.50p 18.00p 22.50p 1266885
27/09/2012 15.75p 16.50p 15.45p 15.75p 46381
26/09/2012 17.25p 17.25p 15.00p 15.75p 48999
25/09/2012 18.00p 18.00p 15.27p 17.25p 488545
24/09/2012 18.75p 19.50p 18.00p 18.00p 35509
21/09/2012 18.75p 19.42p 18.00p 18.75p 35957
20/09/2012 17.25p 19.42p 17.25p 18.75p 11084
19/09/2012 17.25p 17.63p 16.50p 17.25p 20508
18/09/2012 19.50p 19.50p 16.50p 17.25p 44846
17/09/2012 19.50p 19.80p 16.65p 19.50p 7369
14/09/2012 17.25p 20.85p 16.50p 19.50p 39299
13/09/2012 19.50p 24.62p 15.75p 17.25p 376099
12/09/2012 18.75p 21.00p 17.40p 19.50p 150236
11/09/2012 18.75p 20.85p 15.00p 18.75p 186127
10/09/2012 18.75p 18.75p 14.25p 15.00p 15491
07/09/2012 18.75p 18.75p 14.46p 15.00p 5786
06/09/2012 18.75p 18.75p 14.55p 15.00p 4046
05/09/2012 14.25p 16.05p 14.25p 15.00p 31747
04/09/2012 14.25p 15.00p 13.80p 14.25p 13465
03/09/2012 15.75p 15.75p 12.53p 14.25p 61142
31/08/2012 15.75p 15.75p 15.45p 15.75p 15000
30/08/2012 18.00p 18.00p 14.33p 15.75p 43216
29/08/2012 18.00p 18.00p 15.15p 16.50p 5672
28/08/2012 16.50p 16.50p 15.00p 16.50p 15856
24/08/2012 16.50p 16.50p 15.15p 16.50p 35976
23/08/2012 15.75p 16.65p 15.45p 16.50p 18564
22/08/2012 15.75p 16.50p 15.75p 15.75p 2790
21/08/2012 16.50p 16.50p 15.30p 15.75p 56645
20/08/2012 17.25p 17.32p 15.38p 16.50p 49264
17/08/2012 17.25p 17.55p 15.90p 17.25p 51008
16/08/2012 17.25p 17.70p 15.90p 17.25p 29274
15/08/2012 18.75p 18.75p 16.50p 17.25p 67182
14/08/2012 18.75p 18.83p 18.00p 18.75p 18265
13/08/2012 19.50p 19.50p 18.00p 18.75p 1000
10/08/2012 19.50p 19.50p 16.50p 19.50p 24958
09/08/2012 19.50p 19.50p 16.95p 19.50p 23343
08/08/2012 18.75p 19.50p 18.00p 19.50p 30354
07/08/2012 16.50p 19.42p 15.00p 18.75p 62504
06/08/2012 17.25p 17.25p 15.30p 17.25p 19744
03/08/2012 18.00p 18.00p 15.00p 17.25p 33895
02/08/2012 18.75p 18.75p 16.65p 18.00p 55000
01/08/2012 19.50p 19.50p 18.00p 18.75p 18852
31/07/2012 19.50p 19.50p 18.15p 19.50p 22733
30/07/2012 19.50p 20.22p 18.00p 19.50p 24423
27/07/2012 18.00p 19.65p 16.95p 19.50p 24293
26/07/2012 18.00p 18.75p 16.50p 18.00p 72710
25/07/2012 18.75p 18.75p 16.50p 18.00p 30321
24/07/2012 18.75p 18.75p 18.00p 18.75p 12831
23/07/2012 19.50p 19.50p 13.65p 18.75p 58283
20/07/2012 19.50p 19.50p 18.00p 19.50p 32473
19/07/2012 19.50p 19.95p 18.08p 19.50p 24534
18/07/2012 20.25p 20.25p 18.75p 20.25p 24785
17/07/2012 20.25p 20.32p 18.00p 20.25p 76024
16/07/2012 20.25p 20.52p 19.50p 20.25p 19985
13/07/2012 20.25p 20.63p 18.00p 20.25p 33216
12/07/2012 20.25p 21.00p 18.00p 20.25p 30004
11/07/2012 21.00p 21.00p 19.65p 20.25p 40037
10/07/2012 21.00p 21.00p 19.50p 21.00p 14066
09/07/2012 21.00p 21.75p 19.80p 21.00p 67428
06/07/2012 22.50p 22.50p 20.25p 21.00p 9781
05/07/2012 23.25p 23.48p 21.00p 22.50p 19986
04/07/2012 22.50p 23.25p 21.22p 23.25p 15550
03/07/2012 24.00p 24.00p 21.15p 22.50p 28915
02/07/2012 24.00p 24.00p 22.50p 24.00p 17547
29/06/2012 24.00p 24.14p 22.50p 24.00p 37781
28/06/2012 24.00p 24.15p 22.50p 24.00p 37953
27/06/2012 24.00p 24.75p 22.50p 24.00p 64455
26/06/2012 25.50p 25.50p 21.15p 24.00p 76681
25/06/2012 24.75p 29.85p 24.15p 25.50p 177174
22/06/2012 22.50p 28.20p 22.50p 24.75p 108367
21/06/2012 21.00p 28.05p 20.93p 22.50p 94651
20/06/2012 22.50p 23.25p 18.00p 21.00p 69243
19/06/2012 22.50p 22.50p 21.00p 22.50p 22951
18/06/2012 21.75p 22.50p 21.00p 22.50p 46704
15/06/2012 21.75p 22.50p 18.15p 21.75p 77370
14/06/2012 21.75p 21.83p 21.15p 21.75p 5557
13/06/2012 22.50p 22.50p 21.15p 21.75p 13760
12/06/2012 22.50p 22.50p 19.50p 22.50p 34002
11/06/2012 24.75p 26.10p 21.00p 22.50p 50590
08/06/2012 24.75p 27.00p 22.50p 24.75p 52362
07/06/2012 24.00p 24.75p 22.50p 24.75p 20115
06/06/2012 26.25p 26.25p 22.50p 24.00p 21387
01/06/2012 26.25p 28.35p 22.95p 26.25p 37816
31/05/2012 21.75p 26.25p 21.75p 26.25p 19200
30/05/2012 22.50p 22.65p 19.50p 22.50p 72078
29/05/2012 22.50p 22.50p 21.00p 22.50p 19404
28/05/2012 24.75p 24.75p 19.65p 23.25p 44648
25/05/2012 22.50p 27.00p 22.50p 24.75p 59506
24/05/2012 23.25p 24.00p 21.90p 22.50p 9906
23/05/2012 24.75p 26.85p 22.20p 23.25p 32167
22/05/2012 20.25p 24.75p 19.95p 24.75p 54379
21/05/2012 20.25p 21.15p 18.30p 20.25p 24866
18/05/2012 24.00p 26.25p 18.15p 21.00p 133996
17/05/2012 25.50p 25.50p 19.65p 21.75p 19740
16/05/2012 21.75p 24.00p 18.00p 24.00p 57232
15/05/2012 21.75p 21.75p 19.58p 21.75p 33960
14/05/2012 22.50p 22.50p 21.00p 21.75p 93686
11/05/2012 21.75p 23.55p 21.00p 23.25p 117323
10/05/2012 21.75p 22.50p 21.00p 21.75p 41752
09/05/2012 23.25p 23.25p 21.00p 21.75p 78231
08/05/2012 23.25p 23.70p 22.50p 23.25p 9466
04/05/2012 24.00p 24.00p 22.50p 23.25p 19282
03/05/2012 24.75p 25.50p 22.53p 24.00p 110327
02/05/2012 25.50p 25.50p 22.88p 24.75p 70136
01/05/2012 22.50p 28.50p 21.90p 25.50p 274923
30/04/2012 22.50p 23.85p 21.90p 22.50p 24024
27/04/2012 22.50p 24.00p 22.50p 22.50p 27061
26/04/2012 23.25p 24.00p 21.63p 22.50p 65620
25/04/2012 23.25p 23.25p 22.50p 23.25p 40584
24/04/2012 23.25p 23.27p 19.65p 23.25p 84904
23/04/2012 24.75p 24.75p 19.65p 23.25p 34232
20/04/2012 24.00p 24.82p 24.00p 24.75p 22247

*Close Price adjusted for both dividends and splits