Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2009 116.25p 125.25p 112.50p 116.25p 13725
30/11/2009 116.25p 126.00p 116.25p 116.25p 3414
27/11/2009 120.00p 125.25p 108.75p 116.25p 3699
26/11/2009 120.00p 125.85p 112.50p 120.00p 9902
25/11/2009 116.25p 126.00p 112.50p 120.00p 18781
24/11/2009 127.50p 129.00p 108.75p 120.00p 6101
23/11/2009 127.50p 130.50p 121.50p 127.50p 8000
20/11/2009 123.75p 127.50p 120.00p 127.50p 2723
19/11/2009 135.00p 141.00p 105.00p 123.75p 23229
18/11/2009 153.75p 153.75p 131.25p 135.00p 7047
17/11/2009 150.00p 163.50p 142.50p 153.75p 703
16/11/2009 146.25p 164.25p 142.50p 150.00p 140
13/11/2009 157.50p 165.00p 135.00p 142.50p 8283
12/11/2009 165.00p 183.00p 142.50p 157.50p 15215
11/11/2009 168.75p 168.75p 150.00p 165.00p 382
10/11/2009 168.75p 168.75p 150.15p 168.75p 1900
09/11/2009 165.00p 165.00p 159.45p 165.00p 93
06/11/2009 165.00p 165.00p 142.50p 165.00p 9408
05/11/2009 168.75p 165.00p 150.00p 165.00p 2176
04/11/2009 176.25p 176.25p 157.50p 168.75p 13007
03/11/2009 168.75p 183.00p 149.70p 176.25p 4068
02/11/2009 180.00p 183.00p 150.00p 168.75p 6990
30/10/2009 195.00p 217.50p 180.00p 180.00p 42330
29/10/2009 191.25p 195.00p 180.00p 180.00p 240
28/10/2009 206.25p 217.50p 175.50p 191.25p 7600
27/10/2009 206.25p 206.25p 180.00p 206.25p 5468
26/10/2009 213.75p 216.00p 195.00p 210.00p 11482
23/10/2009 210.00p 231.00p 203.25p 213.75p 4610
22/10/2009 210.00p 210.00p 210.00p 210.00p 0
21/10/2009 228.75p 232.50p 210.00p 210.00p 3217
20/10/2009 225.00p 234.00p 222.00p 228.75p 3417
19/10/2009 225.00p 235.50p 219.00p 225.00p 12444
16/10/2009 221.25p 232.50p 213.00p 225.00p 7390
15/10/2009 206.25p 221.25p 206.25p 221.25p 17135
14/10/2009 228.75p 232.50p 202.50p 206.25p 14316
13/10/2009 225.00p 239.25p 219.00p 228.75p 2284
12/10/2009 206.25p 235.50p 202.50p 225.00p 11094
09/10/2009 206.25p 219.60p 187.65p 206.25p 7949
08/10/2009 206.25p 219.75p 206.25p 206.25p 89
07/10/2009 217.50p 221.25p 206.25p 206.25p 21666
06/10/2009 217.50p 225.00p 207.00p 217.50p 18748
05/10/2009 210.00p 225.00p 198.75p 213.75p 36124
02/10/2009 172.50p 198.00p 159.75p 195.00p 34839
01/10/2009 180.00p 202.50p 166.13p 172.50p 2690
30/09/2009 180.00p 217.50p 180.00p 180.00p 1675
29/09/2009 198.75p 225.00p 180.00p 180.00p 14373
28/09/2009 172.50p 210.00p 150.00p 191.25p 77859
25/09/2009 165.00p 180.00p 150.75p 172.50p 7948
24/09/2009 157.50p 172.50p 153.00p 165.00p 35844
23/09/2009 168.75p 175.50p 157.50p 157.50p 3704
22/09/2009 178.50p 178.50p 165.00p 168.75p 22911
21/09/2009 142.50p 199.50p 145.65p 174.75p 49285

*Close Price adjusted for both dividends and splits