Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/07/2011 60.75p 66.00p 58.50p 60.00p 79208
05/07/2011 60.00p 63.00p 57.00p 60.75p 101603
04/07/2011 60.75p 64.50p 60.00p 60.00p 112170
01/07/2011 63.00p 64.49p 58.50p 60.75p 446770
30/06/2011 63.75p 64.35p 58.50p 63.00p 73318
29/06/2011 64.50p 66.00p 63.00p 63.75p 132247
28/06/2011 58.50p 77.40p 57.00p 64.50p 143919
27/06/2011 61.50p 62.25p 57.30p 58.50p 33121
24/06/2011 61.50p 64.50p 56.85p 62.25p 56346
23/06/2011 59.25p 62.25p 57.90p 59.25p 30392
22/06/2011 63.00p 65.40p 55.65p 59.25p 66096
21/06/2011 66.00p 66.00p 60.00p 63.00p 35855
20/06/2011 65.25p 67.50p 64.50p 66.00p 89754
17/06/2011 66.75p 67.35p 58.05p 65.25p 76693
16/06/2011 66.00p 68.10p 64.50p 66.00p 77123
15/06/2011 66.00p 66.00p 61.50p 66.00p 60874
14/06/2011 68.25p 68.55p 63.15p 66.00p 96875
13/06/2011 68.25p 70.50p 66.00p 68.25p 169653
10/06/2011 66.00p 70.50p 64.50p 68.25p 66392
09/06/2011 72.75p 73.20p 64.80p 66.00p 43406
08/06/2011 72.00p 73.50p 69.15p 72.75p 128359
07/06/2011 81.00p 90.00p 70.50p 72.00p 167480
06/06/2011 73.50p 74.70p 67.50p 70.50p 47096
03/06/2011 72.00p 80.25p 71.55p 73.50p 55992
02/06/2011 71.25p 76.50p 69.75p 72.00p 43759
01/06/2011 61.50p 77.25p 59.25p 71.25p 312689
31/05/2011 72.75p 82.50p 72.75p 77.25p 70774
27/05/2011 70.50p 86.55p 70.50p 72.75p 170631
26/05/2011 135.75p 147.00p 69.00p 69.75p 799309
25/05/2011 103.50p 149.40p 102.00p 133.50p 625467
24/05/2011 84.75p 111.00p 83.25p 102.00p 292283
23/05/2011 89.25p 89.55p 81.45p 84.75p 22596
20/05/2011 84.00p 90.75p 82.35p 89.25p 49420
19/05/2011 77.25p 96.75p 75.75p 84.00p 143934
18/05/2011 81.75p 81.75p 71.40p 77.25p 46460
17/05/2011 83.25p 96.00p 81.00p 81.75p 98695
16/05/2011 73.50p 93.00p 72.00p 81.75p 209633
13/05/2011 70.50p 82.65p 67.50p 73.50p 46591
12/05/2011 72.00p 73.80p 67.50p 70.50p 50093
11/05/2011 65.25p 97.50p 61.50p 70.50p 402235
10/05/2011 67.50p 68.25p 63.00p 65.25p 17398
09/05/2011 71.25p 71.25p 63.75p 67.50p 19547
06/05/2011 71.25p 72.30p 60.00p 71.25p 50049
05/05/2011 72.75p 75.00p 67.50p 71.25p 15045
04/05/2011 73.50p 73.50p 69.60p 72.75p 20853
03/05/2011 77.25p 78.45p 61.50p 73.50p 37235
28/04/2011 80.25p 83.55p 67.50p 77.25p 45096
27/04/2011 69.75p 82.50p 64.50p 80.25p 34879
26/04/2011 69.00p 75.00p 66.00p 69.75p 37217
21/04/2011 67.50p 70.50p 54.75p 69.00p 24957
20/04/2011 71.25p 71.25p 60.00p 67.50p 13134
19/04/2011 66.75p 71.25p 63.30p 71.25p 20500
18/04/2011 69.75p 74.85p 63.45p 66.75p 35305
15/04/2011 65.25p 73.50p 62.70p 69.75p 12740
14/04/2011 73.50p 73.50p 65.25p 65.25p 41258
13/04/2011 73.50p 75.00p 67.50p 73.50p 19630
12/04/2011 81.00p 85.50p 69.00p 73.50p 33383
11/04/2011 81.00p 86.85p 75.00p 81.00p 49879
08/04/2011 84.75p 87.00p 75.90p 81.00p 39300
07/04/2011 86.25p 89.25p 77.40p 84.75p 34376
06/04/2011 78.75p 89.25p 78.75p 86.25p 23235
05/04/2011 90.00p 90.00p 75.30p 78.75p 63037
04/04/2011 75.00p 94.50p 73.20p 90.00p 164232
01/04/2011 60.00p 94.35p 58.50p 74.25p 225314
31/03/2011 61.50p 64.20p 54.00p 60.00p 14031
30/03/2011 66.00p 66.00p 52.50p 62.25p 90303
29/03/2011 67.50p 71.85p 58.65p 66.00p 58223
28/03/2011 67.50p 67.50p 56.55p 67.50p 22152
25/03/2011 67.50p 71.70p 60.00p 67.50p 57976
24/03/2011 67.50p 70.50p 60.00p 67.50p 7477
23/03/2011 69.00p 71.85p 60.00p 67.50p 34379
22/03/2011 74.25p 74.85p 61.65p 69.00p 36142
21/03/2011 75.00p 79.50p 61.20p 74.25p 44883
18/03/2011 69.75p 82.50p 64.50p 75.00p 40222
17/03/2011 71.25p 72.00p 60.00p 69.75p 71958
16/03/2011 73.50p 76.50p 64.50p 71.25p 22672
15/03/2011 75.00p 75.00p 60.00p 73.50p 46247
14/03/2011 76.50p 82.50p 65.16p 75.00p 38271
11/03/2011 78.75p 82.50p 63.00p 76.50p 51918
10/03/2011 86.25p 87.45p 67.50p 78.75p 213413
09/03/2011 91.50p 94.05p 82.50p 86.25p 21887
08/03/2011 91.50p 94.05p 83.25p 91.50p 58070
07/03/2011 84.75p 102.27p 78.00p 90.75p 106034
04/03/2011 85.50p 97.50p 75.00p 84.00p 257240
03/03/2011 114.00p 118.50p 69.00p 86.25p 246956
02/03/2011 101.25p 120.00p 101.25p 114.00p 121409
01/03/2011 108.75p 110.55p 99.12p 101.25p 105553
28/02/2011 122.25p 121.52p 102.00p 108.75p 131518
25/02/2011 117.00p 137.40p 112.50p 122.25p 158953
24/02/2011 118.50p 127.50p 88.59p 114.75p 511934
23/02/2011 150.00p 169.50p 112.50p 120.00p 813582
22/02/2011 75.00p 135.15p 72.75p 121.50p 726066
21/02/2011 78.75p 82.50p 67.50p 75.00p 73068
18/02/2011 82.50p 85.65p 75.00p 78.75p 114060
17/02/2011 86.25p 88.80p 65.55p 78.75p 138914
16/02/2011 60.00p 97.50p 67.35p 86.25p 351112
15/02/2011 60.00p 67.50p 56.25p 60.00p 5081
14/02/2011 60.00p 67.50p 56.25p 60.00p 3152
11/02/2011 72.00p 79.50p 45.00p 60.00p 74141
10/02/2011 79.80p 94.05p 72.00p 75.00p 202181
09/02/2011 51.67p 101.25p 49.50p 75.00p 275183
08/02/2011 48.00p 52.05p 45.00p 48.75p 11936
07/02/2011 45.15p 48.75p 45.00p 48.75p 4840
04/02/2011 45.00p 49.35p 45.00p 48.75p 13930
03/02/2011 45.00p 48.75p 45.00p 48.75p 1977
02/02/2011 45.00p 48.75p 45.00p 48.75p 3150
01/02/2011 48.75p 49.20p 48.75p 48.75p 2033
31/01/2011 52.50p 52.50p 45.00p 48.75p 10260
28/01/2011 52.50p 52.50p 52.50p 52.50p 0
27/01/2011 52.50p 52.50p 48.75p 52.50p 5150
26/01/2011 52.50p 52.50p 45.00p 52.50p 1457
25/01/2011 52.50p 52.50p 45.00p 52.50p 14333
24/01/2011 52.50p 52.50p 39.00p 52.50p 25603
21/01/2011 56.25p 57.45p 45.00p 52.50p 24297
20/01/2011 44.25p 67.20p 43.79p 56.25p 61404
19/01/2011 42.75p 44.85p 42.75p 44.25p 3267
18/01/2011 42.75p 43.95p 40.50p 42.75p 5483
17/01/2011 48.30p 48.30p 42.75p 42.75p 18582
14/01/2011 51.60p 51.60p 45.00p 48.75p 8521
13/01/2011 48.00p 53.25p 48.00p 52.50p 3675
12/01/2011 45.00p 58.50p 45.00p 52.50p 91031
11/01/2011 37.80p 49.50p 37.80p 43.50p 28081
10/01/2011 48.75p 49.20p 37.50p 48.75p 2200
07/01/2011 48.75p 48.75p 37.50p 48.75p 2190
06/01/2011 48.75p 55.50p 40.50p 48.75p 2493
05/01/2011 48.75p 51.45p 43.35p 48.75p 691
04/01/2011 41.25p 52.05p 37.50p 48.75p 11962
31/12/2010 37.50p 45.00p 37.50p 45.00p 1690
30/12/2010 37.50p 40.50p 37.50p 37.50p 2151
29/12/2010 41.25p 44.25p 32.25p 37.50p 8339
24/12/2010 46.50p 46.50p 41.25p 41.25p 3705
23/12/2010 33.75p 52.50p 33.75p 46.50p 25503
22/12/2010 33.75p 40.35p 33.75p 33.75p 609
21/12/2010 33.75p 44.25p 22.50p 33.75p 2333
20/12/2010 33.75p 41.70p 33.75p 33.75p 2277
17/12/2010 33.75p 44.25p 22.50p 33.75p 8246
16/12/2010 26.25p 45.00p 15.00p 33.75p 62536
15/12/2010 45.00p 45.00p 45.00p 45.00p 0
14/12/2010 45.00p 47.25p 30.00p 45.00p 4027
13/12/2010 45.00p 45.00p 45.00p 45.00p 0
10/12/2010 52.50p 52.50p 39.00p 45.00p 3527
09/12/2010 50.25p 52.50p 43.50p 52.50p 22118
08/12/2010 48.75p 50.25p 37.50p 50.25p 15728
07/12/2010 50.25p 52.50p 36.00p 48.75p 11966
06/12/2010 51.75p 51.75p 40.50p 50.25p 7622
03/12/2010 51.75p 51.75p 51.75p 51.75p 0
02/12/2010 50.25p 51.75p 43.50p 51.75p 2371
01/12/2010 51.00p 51.00p 36.00p 50.25p 10771
30/11/2010 52.50p 52.50p 45.00p 51.00p 4178
29/11/2010 46.50p 55.50p 45.00p 52.50p 11042
26/11/2010 52.50p 52.50p 34.50p 46.50p 15209
25/11/2010 52.50p 52.50p 52.50p 52.50p 667
24/11/2010 52.50p 52.50p 45.00p 52.50p 469
23/11/2010 52.50p 52.50p 45.00p 52.50p 3500
22/11/2010 52.50p 52.50p 45.00p 52.50p 333
19/11/2010 49.50p 53.70p 42.00p 52.50p 1438
18/11/2010 48.00p 55.50p 43.50p 49.50p 4700
17/11/2010 54.00p 54.00p 45.00p 48.00p 8339
16/11/2010 54.00p 54.00p 48.00p 54.00p 945
15/11/2010 54.00p 54.00p 48.00p 54.00p 2510
12/11/2010 54.00p 58.50p 43.50p 54.00p 18120
11/11/2010 54.00p 54.00p 45.00p 54.00p 7838
10/11/2010 54.00p 55.20p 50.85p 54.00p 2577
09/11/2010 52.50p 54.00p 48.00p 54.00p 4746
08/11/2010 52.50p 52.50p 48.00p 52.50p 1430
05/11/2010 52.50p 60.00p 45.00p 52.50p 3072
04/11/2010 52.50p 52.50p 48.00p 52.50p 145
03/11/2010 52.50p 52.50p 45.00p 52.50p 8438
02/11/2010 52.50p 52.50p 43.50p 52.50p 7905
01/11/2010 52.50p 52.50p 52.50p 52.50p 0
29/10/2010 52.50p 52.50p 52.50p 52.50p 519
28/10/2010 52.50p 55.50p 46.50p 52.50p 953
27/10/2010 52.50p 52.50p 52.50p 52.50p 0
26/10/2010 52.50p 52.50p 52.50p 52.50p 0
25/10/2010 56.25p 56.25p 45.00p 52.50p 2900
22/10/2010 75.00p 75.00p 52.50p 56.25p 33056
21/10/2010 48.75p 82.50p 48.75p 75.00p 82131
20/10/2010 52.50p 52.50p 45.00p 48.75p 680
19/10/2010 56.25p 56.25p 45.00p 48.75p 5470
18/10/2010 52.50p 56.25p 52.50p 56.25p 633
15/10/2010 56.25p 58.50p 52.50p 56.25p 4420
14/10/2010 56.25p 57.75p 52.50p 56.25p 13243
13/10/2010 45.00p 60.00p 41.25p 56.25p 53198
12/10/2010 45.00p 52.50p 41.25p 45.00p 2982
11/10/2010 52.50p 60.00p 44.25p 45.00p 7129
08/10/2010 56.25p 56.25p 45.90p 52.50p 6595
07/10/2010 54.00p 60.00p 52.50p 56.25p 19898
06/10/2010 52.50p 58.50p 52.50p 54.00p 3963
05/10/2010 60.00p 60.00p 46.50p 52.50p 10781
04/10/2010 60.00p 60.45p 52.50p 60.00p 6341
01/10/2010 48.75p 66.00p 48.00p 60.00p 44446
30/09/2010 60.00p 67.50p 45.00p 48.75p 15284
29/09/2010 37.50p 60.00p 37.50p 56.25p 166024
28/09/2010 45.00p 49.50p 37.50p 37.50p 5090
27/09/2010 45.00p 48.75p 37.50p 45.00p 36608
24/09/2010 45.00p 45.00p 33.00p 45.00p 4332
23/09/2010 45.00p 45.00p 33.00p 45.00p 10457
22/09/2010 45.00p 45.00p 33.00p 45.00p 8697
21/09/2010 45.00p 45.75p 39.30p 45.00p 7708
20/09/2010 45.00p 46.50p 45.00p 45.00p 2499

*Close Price adjusted for both dividends and splits