Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/04/2023 1.53p 1.56p 1.45p 1.53p 938652
13/04/2023 1.60p 1.70p 1.50p 1.55p 1472898
12/04/2023 1.63p 1.63p 1.51p 1.55p 1820353
11/04/2023 1.55p 1.69p 1.55p 1.63p 897762
06/04/2023 1.40p 1.59p 1.35p 1.55p 17931478
05/04/2023 1.40p 1.43p 1.40p 1.40p 341722
04/04/2023 1.43p 1.45p 1.40p 1.40p 460219
03/04/2023 1.43p 1.45p 1.43p 1.43p 2224
31/03/2023 1.50p 1.50p 1.40p 1.43p 642594
30/03/2023 1.48p 1.50p 1.45p 1.50p 350266
29/03/2023 1.50p 1.50p 1.42p 1.48p 123403
28/03/2023 1.60p 1.60p 1.45p 1.50p 10962
27/03/2023 1.50p 1.50p 1.45p 1.50p 709823
24/03/2023 1.50p 1.55p 1.46p 1.50p 1527143
23/03/2023 1.50p 1.51p 1.46p 1.50p 235623
22/03/2023 1.50p 1.54p 1.46p 1.50p 6590
21/03/2023 1.48p 1.55p 1.44p 1.50p 811422
20/03/2023 1.50p 1.50p 1.40p 1.48p 969497
17/03/2023 1.50p 1.52p 1.50p 1.50p 243171
16/03/2023 1.50p 1.55p 1.45p 1.50p 5535
15/03/2023 1.50p 1.52p 1.45p 1.50p 612000
14/03/2023 1.48p 1.48p 1.47p 1.48p 151020
13/03/2023 1.50p 1.50p 1.36p 1.48p 2735170
10/03/2023 1.55p 1.56p 1.48p 1.50p 1306942
09/03/2023 1.58p 1.58p 1.50p 1.55p 1609848
08/03/2023 1.70p 1.72p 1.53p 1.60p 2380349
07/03/2023 1.68p 1.72p 1.61p 1.70p 1083567
06/03/2023 1.73p 1.73p 1.67p 1.68p 255602
03/03/2023 1.68p 1.78p 1.65p 1.73p 2912911
02/03/2023 1.73p 1.75p 1.66p 1.68p 1276299
01/03/2023 1.75p 1.80p 1.68p 1.73p 403011
28/02/2023 1.78p 1.80p 1.71p 1.78p 420029
27/02/2023 1.78p 1.78p 1.71p 1.78p 66605
24/02/2023 1.75p 1.79p 1.67p 1.78p 699060
23/02/2023 1.73p 1.79p 1.68p 1.75p 186677
22/02/2023 1.78p 1.79p 1.71p 1.73p 558086
21/02/2023 1.78p 1.82p 1.78p 1.78p 2741
20/02/2023 1.83p 1.83p 1.74p 1.78p 1174940
17/02/2023 1.83p 1.84p 1.75p 1.80p 614462
16/02/2023 1.80p 1.85p 1.75p 1.80p 123406
15/02/2023 1.78p 1.85p 1.74p 1.80p 1126827
14/02/2023 1.93p 1.93p 1.72p 1.78p 2038922
13/02/2023 1.90p 2.13p 1.80p 1.93p 3833381
10/02/2023 1.98p 1.98p 1.87p 1.90p 1551739
09/02/2023 1.98p 2.04p 1.93p 1.98p 815579
08/02/2023 1.93p 2.10p 1.85p 1.98p 9529106
07/02/2023 1.93p 1.93p 1.83p 1.93p 32471
06/02/2023 1.90p 1.93p 1.80p 1.93p 703090
03/02/2023 1.90p 2.08p 1.82p 1.90p 1410788
02/02/2023 1.85p 1.95p 1.70p 1.90p 691125
01/02/2023 1.80p 1.96p 1.70p 1.85p 1102383
31/01/2023 1.78p 1.80p 1.63p 1.80p 1283906
30/01/2023 1.78p 1.85p 1.71p 1.78p 596616
27/01/2023 1.83p 1.98p 1.71p 1.78p 2478989
26/01/2023 1.70p 1.83p 1.63p 1.83p 1423514
25/01/2023 1.60p 1.70p 1.57p 1.70p 1700340
24/01/2023 1.65p 1.65p 1.57p 1.60p 228894
23/01/2023 1.65p 1.65p 1.60p 1.65p 323812
20/01/2023 1.65p 1.68p 1.61p 1.65p 145881
19/01/2023 1.70p 1.70p 1.61p 1.65p 1675533
18/01/2023 1.83p 1.83p 1.69p 1.70p 1450335
17/01/2023 1.83p 1.83p 1.78p 1.83p 396430
16/01/2023 1.85p 1.85p 1.77p 1.83p 140689
13/01/2023 1.90p 1.90p 1.80p 1.85p 1633162
12/01/2023 1.85p 1.90p 1.77p 1.90p 2004332
11/01/2023 1.85p 1.89p 1.75p 1.85p 868094
10/01/2023 1.85p 1.90p 1.76p 1.85p 374472
09/01/2023 1.78p 1.90p 1.72p 1.85p 1940007
06/01/2023 1.75p 1.80p 1.66p 1.78p 3381361
05/01/2023 1.80p 1.82p 1.70p 1.75p 318315
04/01/2023 1.70p 1.84p 1.62p 1.80p 2522319
03/01/2023 1.60p 1.77p 1.60p 1.70p 1390692
30/12/2022 1.60p 1.64p 1.52p 1.60p 894086
29/12/2022 1.70p 1.70p 1.50p 1.60p 825408
28/12/2022 1.70p 1.70p 1.60p 1.70p 250095
23/12/2022 1.70p 1.70p 1.55p 1.70p 189229
22/12/2022 1.70p 1.70p 1.60p 1.70p 153971
21/12/2022 1.63p 1.70p 1.60p 1.70p 343064
20/12/2022 1.63p 1.63p 1.60p 1.63p 403612
19/12/2022 1.75p 1.75p 1.60p 1.63p 919553
16/12/2022 1.73p 1.73p 1.66p 1.70p 984996
15/12/2022 1.73p 1.73p 1.70p 1.73p 65675
14/12/2022 1.78p 1.78p 1.70p 1.73p 1088634
13/12/2022 1.78p 1.78p 1.76p 1.78p 386
12/12/2022 1.83p 1.84p 1.76p 1.78p 147596
09/12/2022 1.83p 1.84p 1.81p 1.83p 16401
08/12/2022 1.83p 1.87p 1.83p 1.83p 21324
07/12/2022 1.90p 1.90p 1.80p 1.83p 562739
06/12/2022 1.90p 1.90p 1.80p 1.90p 1839465
05/12/2022 1.90p 1.90p 1.80p 1.90p 324976
02/12/2022 1.83p 1.90p 1.77p 1.90p 921177
01/12/2022 1.90p 1.93p 1.80p 1.83p 255968
30/11/2022 1.90p 1.93p 1.81p 1.90p 128224
29/11/2022 1.93p 1.96p 1.81p 1.90p 448880
28/11/2022 1.90p 1.98p 1.87p 1.93p 418627
25/11/2022 1.93p 1.93p 1.80p 1.90p 2278246
24/11/2022 2.00p 2.00p 1.81p 1.93p 1510198
23/11/2022 1.85p 2.10p 1.83p 2.00p 5110283
22/11/2022 1.75p 1.85p 1.69p 1.85p 1610688
21/11/2022 1.63p 1.79p 1.63p 1.75p 1687055
18/11/2022 1.63p 1.67p 1.60p 1.63p 1529820
17/11/2022 1.63p 1.64p 1.60p 1.63p 360255
16/11/2022 1.58p 1.74p 1.50p 1.63p 5003178
15/11/2022 1.50p 1.58p 1.50p 1.58p 931383
14/11/2022 1.50p 1.50p 1.45p 1.50p 272882
11/11/2022 1.50p 1.50p 1.45p 1.50p 698146
10/11/2022 1.58p 1.58p 1.46p 1.50p 1797889
09/11/2022 1.60p 1.62p 1.50p 1.58p 1768520
08/11/2022 1.45p 1.63p 1.40p 1.60p 8012036
07/11/2022 1.50p 1.50p 1.40p 1.45p 2960326
04/11/2022 1.53p 1.53p 1.36p 1.50p 7904594
03/11/2022 1.48p 1.57p 1.46p 1.53p 3354836
02/11/2022 1.63p 1.63p 1.53p 1.58p 266196
01/11/2022 1.63p 1.63p 1.55p 1.63p 414250
31/10/2022 1.63p 1.63p 1.55p 1.63p 731555
28/10/2022 1.68p 1.69p 1.57p 1.63p 1581548
27/10/2022 1.73p 1.73p 1.60p 1.68p 2229007
26/10/2022 1.75p 1.79p 1.63p 1.73p 1381452
25/10/2022 1.90p 1.94p 1.65p 1.75p 2946632
24/10/2022 1.80p 1.98p 1.79p 1.90p 3880363
21/10/2022 1.88p 1.88p 1.72p 1.80p 681995
20/10/2022 1.70p 1.92p 1.69p 1.88p 2961288
19/10/2022 1.70p 1.72p 1.69p 1.70p 51278
18/10/2022 1.70p 1.72p 1.65p 1.70p 262712
17/10/2022 1.73p 1.73p 1.65p 1.70p 1066754
14/10/2022 1.70p 1.73p 1.64p 1.73p 550902
13/10/2022 1.75p 1.77p 1.62p 1.70p 2166339
12/10/2022 1.78p 1.78p 1.72p 1.75p 521205
11/10/2022 1.85p 1.85p 1.73p 1.78p 947226
10/10/2022 1.85p 1.87p 1.80p 1.85p 342412
07/10/2022 1.85p 1.87p 1.82p 1.85p 782981
06/10/2022 1.85p 1.87p 1.80p 1.85p 563230
05/10/2022 1.85p 1.89p 1.80p 1.85p 914249
04/10/2022 1.98p 1.98p 1.82p 1.85p 2928985
03/10/2022 1.98p 2.05p 1.93p 1.98p 1059233
30/09/2022 1.98p 2.10p 1.98p 1.98p 1290621
29/09/2022 1.90p 2.30p 1.80p 1.98p 5593616
28/09/2022 1.90p 1.95p 1.80p 1.90p 461020
27/09/2022 1.95p 1.98p 1.82p 1.90p 923195
26/09/2022 1.95p 1.95p 1.90p 1.95p 179407
23/09/2022 1.88p 1.95p 1.88p 1.95p 575815
22/09/2022 1.95p 1.95p 1.86p 1.88p 523263
21/09/2022 1.95p 1.95p 1.90p 1.95p 787099
20/09/2022 1.95p 1.96p 1.91p 1.95p 584405
19/09/2022 1.95p 1.96p 1.86p 1.95p 786699
16/09/2022 1.95p 1.96p 1.86p 1.95p 786699
15/09/2022 1.95p 1.98p 1.90p 1.95p 778922
14/09/2022 2.13p 2.13p 1.90p 1.95p 2727545
13/09/2022 2.40p 2.42p 2.00p 2.13p 3099765
12/09/2022 2.00p 2.49p 1.97p 2.40p 4800951
09/09/2022 1.85p 2.04p 1.82p 2.00p 3723714
08/09/2022 1.85p 1.85p 1.80p 1.85p 233163
07/09/2022 1.88p 1.88p 1.73p 1.85p 5331180
06/09/2022 1.83p 1.88p 1.80p 1.88p 706016
05/09/2022 1.83p 1.85p 1.80p 1.83p 573444
02/09/2022 1.83p 1.84p 1.80p 1.83p 769838
01/09/2022 1.90p 1.90p 1.81p 1.83p 702569
31/08/2022 2.00p 2.00p 1.80p 1.90p 1753309
30/08/2022 1.88p 2.00p 1.85p 2.00p 1378037
29/08/2022 1.95p 1.95p 1.85p 1.88p 1871968
26/08/2022 1.95p 1.95p 1.85p 1.88p 1871968
25/08/2022 1.88p 1.99p 1.88p 1.95p 1764235
24/08/2022 2.05p 2.09p 1.82p 1.88p 5928356
23/08/2022 2.20p 2.20p 2.01p 2.05p 869293
22/08/2022 2.20p 2.20p 2.10p 2.20p 343420
19/08/2022 2.15p 2.20p 2.08p 2.20p 218186
18/08/2022 2.20p 2.27p 2.03p 2.15p 1466504
17/08/2022 2.15p 2.20p 2.09p 2.20p 2521089
16/08/2022 2.15p 2.16p 2.10p 2.15p 349933
15/08/2022 2.28p 2.28p 2.12p 2.15p 737446
12/08/2022 2.35p 2.50p 2.10p 2.28p 1745070
11/08/2022 2.25p 2.48p 2.25p 2.35p 571021
10/08/2022 2.25p 2.29p 2.10p 2.25p 1071955
09/08/2022 2.00p 2.33p 2.00p 2.25p 2061814
08/08/2022 2.05p 2.10p 1.84p 2.00p 1406169
05/08/2022 2.05p 2.10p 1.95p 2.05p 653333
04/08/2022 2.05p 2.08p 1.95p 2.05p 927061
03/08/2022 2.15p 2.15p 2.01p 2.05p 1033211
02/08/2022 2.15p 2.17p 2.10p 2.15p 474698
01/08/2022 2.20p 2.30p 2.10p 2.15p 2071946
29/07/2022 2.45p 2.45p 2.11p 2.20p 1417016
28/07/2022 2.45p 2.45p 2.30p 2.45p 199803
27/07/2022 2.45p 2.45p 2.30p 2.45p 40630
26/07/2022 2.45p 2.47p 2.30p 2.45p 942153
25/07/2022 2.35p 2.47p 2.31p 2.42p 1019602
22/07/2022 2.35p 2.35p 2.30p 2.35p 353841
21/07/2022 2.35p 2.37p 2.30p 2.35p 291922
20/07/2022 2.35p 2.35p 2.30p 2.35p 739941
19/07/2022 2.40p 2.45p 2.30p 2.35p 621407
18/07/2022 2.35p 2.40p 2.31p 2.40p 1050975
15/07/2022 2.45p 2.45p 2.35p 2.45p 1195730
14/07/2022 2.45p 2.55p 2.43p 2.45p 1778474
13/07/2022 2.45p 2.50p 2.45p 2.45p 58436
12/07/2022 2.45p 2.50p 2.45p 2.45p 303315
11/07/2022 2.65p 2.65p 2.41p 2.45p 1909426
08/07/2022 2.65p 2.78p 2.42p 2.65p 1853402
07/07/2022 2.55p 2.66p 2.55p 2.65p 1158384
06/07/2022 2.65p 2.65p 2.36p 2.55p 1020172
05/07/2022 2.45p 2.69p 2.32p 2.65p 951000
04/07/2022 2.60p 2.60p 2.34p 2.45p 1575982

*Close Price adjusted for both dividends and splits