Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/09/2021 5.55p 5.68p 5.21p 5.40p 5123918
23/09/2021 5.50p 5.79p 5.42p 5.50p 3571002
22/09/2021 5.75p 5.75p 5.43p 5.50p 2178289
21/09/2021 5.70p 5.78p 5.40p 5.75p 3996846
20/09/2021 5.80p 5.83p 5.51p 5.70p 4891858
17/09/2021 5.80p 5.86p 5.56p 5.80p 4359798
16/09/2021 6.05p 6.08p 5.71p 5.80p 5569342
15/09/2021 6.25p 6.26p 5.85p 6.05p 5930062
14/09/2021 6.25p 6.39p 6.15p 6.25p 3541856
13/09/2021 6.05p 6.30p 6.01p 6.20p 4791670
10/09/2021 6.15p 6.29p 5.96p 6.05p 7162459
09/09/2021 5.65p 6.19p 5.50p 6.00p 11143348
08/09/2021 5.85p 5.90p 5.53p 5.65p 3096250
07/09/2021 5.95p 6.05p 5.73p 5.85p 6922770
06/09/2021 5.50p 6.19p 5.36p 5.95p 21388896
03/09/2021 4.55p 5.99p 4.49p 5.45p 46234112
02/09/2021 4.60p 4.62p 4.50p 4.55p 1080903
01/09/2021 4.60p 4.60p 4.50p 4.60p 352131
31/08/2021 4.60p 4.68p 4.53p 4.60p 1932940
30/08/2021 4.60p 4.70p 4.55p 4.60p 2171860
27/08/2021 4.60p 4.70p 4.55p 4.60p 2171860
26/08/2021 4.40p 4.79p 4.31p 4.60p 3239382
25/08/2021 4.40p 4.49p 4.30p 4.40p 125553
24/08/2021 4.20p 4.50p 4.13p 4.40p 3482535
23/08/2021 4.30p 4.34p 4.10p 4.20p 539945
20/08/2021 4.35p 4.35p 4.21p 4.30p 385400
19/08/2021 4.50p 4.50p 4.30p 4.35p 1091549
18/08/2021 4.55p 4.58p 4.40p 4.50p 1095756
17/08/2021 4.60p 4.63p 4.42p 4.55p 618150
16/08/2021 4.73p 4.77p 4.50p 4.60p 694425
13/08/2021 4.80p 4.90p 4.60p 4.73p 1754603
12/08/2021 4.85p 4.99p 4.73p 4.80p 1881471
11/08/2021 4.40p 5.00p 4.40p 4.85p 2920876
10/08/2021 4.50p 4.59p 4.38p 4.40p 752328
09/08/2021 4.35p 4.60p 4.30p 4.50p 1765164
06/08/2021 4.50p 4.60p 4.16p 4.35p 4100361
05/08/2021 4.70p 4.81p 4.50p 4.50p 2311416
04/08/2021 4.50p 4.79p 4.50p 4.70p 2815717
03/08/2021 4.35p 4.70p 4.20p 4.50p 4266525
02/08/2021 4.35p 4.47p 4.20p 4.35p 1557186
30/07/2021 4.40p 4.44p 4.22p 4.40p 1206573
29/07/2021 4.00p 4.44p 3.94p 4.40p 2902949
28/07/2021 4.20p 4.20p 3.90p 4.00p 2913893
27/07/2021 4.20p 4.24p 4.05p 4.20p 348224
26/07/2021 4.20p 4.24p 4.05p 4.20p 51909
23/07/2021 4.30p 4.30p 4.05p 4.20p 948515
22/07/2021 4.00p 4.36p 3.94p 4.30p 2448696
21/07/2021 3.95p 4.06p 3.92p 4.00p 1110554
20/07/2021 4.05p 4.05p 3.83p 3.95p 1522226
19/07/2021 4.15p 4.15p 3.91p 4.00p 1169505
16/07/2021 4.15p 4.24p 4.05p 4.15p 1139294
15/07/2021 4.30p 4.39p 4.11p 4.15p 6573066
14/07/2021 4.40p 4.45p 4.22p 4.30p 851371
13/07/2021 4.45p 4.56p 4.20p 4.40p 2358178
12/07/2021 4.40p 4.60p 4.26p 4.45p 2421735
09/07/2021 4.45p 4.45p 4.23p 4.40p 1865120
08/07/2021 4.60p 4.60p 4.30p 4.45p 1230758
07/07/2021 4.65p 4.73p 4.44p 4.60p 2159459
06/07/2021 4.70p 4.80p 4.58p 4.65p 1881016
05/07/2021 4.40p 4.70p 4.36p 4.70p 3898961
02/07/2021 4.50p 4.50p 4.40p 4.40p 1164359
01/07/2021 4.55p 4.55p 4.41p 4.50p 1485441
30/06/2021 4.65p 4.74p 4.50p 4.55p 3779085
29/06/2021 4.70p 4.79p 4.50p 4.65p 2114552
28/06/2021 4.40p 4.70p 4.40p 4.70p 2306648
25/06/2021 4.40p 4.47p 4.38p 4.40p 450238
24/06/2021 4.30p 4.46p 4.20p 4.40p 3421060
23/06/2021 4.30p 4.37p 4.25p 4.30p 1159550
22/06/2021 4.50p 4.50p 4.30p 4.30p 1006505
21/06/2021 4.45p 4.52p 4.43p 4.50p 1178488
18/06/2021 4.43p 4.47p 4.41p 4.45p 585863
17/06/2021 4.53p 4.54p 4.41p 4.43p 836254
16/06/2021 4.60p 4.66p 4.36p 4.60p 3952277
15/06/2021 4.68p 4.68p 4.53p 4.60p 4181260
14/06/2021 4.68p 4.70p 4.60p 4.68p 1737044
11/06/2021 4.68p 4.75p 4.60p 4.68p 1517294
10/06/2021 4.35p 4.94p 4.35p 4.68p 4964701
09/06/2021 4.40p 4.46p 4.33p 4.35p 1890392
08/06/2021 4.40p 4.47p 4.34p 4.40p 334000
07/06/2021 4.40p 4.47p 4.32p 4.40p 850030
04/06/2021 4.45p 4.50p 4.32p 4.40p 1154604
03/06/2021 4.45p 4.60p 4.30p 4.45p 1979004
02/06/2021 4.65p 4.65p 4.41p 4.45p 1417396
01/06/2021 4.80p 4.99p 4.43p 4.65p 3251063
31/05/2021 4.50p 4.89p 4.30p 4.80p 2489565
28/05/2021 4.50p 4.89p 4.30p 4.80p 2489565
27/05/2021 4.40p 4.60p 4.40p 4.50p 841040
26/05/2021 4.20p 4.40p 4.16p 4.40p 2193837
25/05/2021 4.45p 4.45p 4.16p 4.20p 3114591
24/05/2021 4.50p 4.50p 4.31p 4.45p 1184731
21/05/2021 4.50p 4.55p 4.40p 4.50p 2074500
20/05/2021 4.55p 4.57p 4.40p 4.50p 1083755
19/05/2021 4.65p 4.80p 4.50p 4.55p 1697242
18/05/2021 4.80p 4.80p 4.55p 4.65p 1626555
17/05/2021 4.75p 4.83p 4.61p 4.80p 2375635
14/05/2021 4.75p 4.84p 4.67p 4.75p 1581486
13/05/2021 4.90p 4.90p 4.71p 4.75p 1111960
12/05/2021 4.95p 5.04p 4.81p 4.90p 1888011
11/05/2021 5.05p 5.07p 4.73p 4.95p 8052176
10/05/2021 5.10p 5.29p 4.93p 5.05p 2131492
07/05/2021 5.10p 5.20p 5.03p 5.10p 2313904
06/05/2021 4.95p 5.20p 4.91p 5.10p 1406028
05/05/2021 5.05p 5.13p 4.95p 4.95p 592719
04/05/2021 5.05p 5.14p 4.91p 5.05p 958981
03/05/2021 5.05p 5.13p 4.90p 5.05p 4241584
30/04/2021 5.05p 5.13p 4.90p 5.05p 4241584
29/04/2021 5.10p 5.14p 4.92p 5.05p 1126332
28/04/2021 5.15p 5.15p 5.00p 5.10p 468801
27/04/2021 5.15p 5.20p 5.01p 5.15p 355484
26/04/2021 5.20p 5.22p 5.05p 5.15p 983615
23/04/2021 5.25p 5.28p 5.10p 5.20p 1053130
22/04/2021 5.15p 5.37p 5.06p 5.25p 3442786
21/04/2021 5.00p 5.20p 4.92p 5.15p 2152111
20/04/2021 5.20p 5.25p 4.90p 5.00p 3468035
19/04/2021 5.05p 5.29p 4.97p 5.20p 2676202
16/04/2021 5.00p 5.19p 4.94p 5.05p 710261
15/04/2021 4.95p 5.09p 4.82p 5.00p 1434313
14/04/2021 5.10p 5.14p 4.91p 4.95p 2649602
13/04/2021 5.35p 5.50p 5.01p 5.10p 3281505
12/04/2021 5.10p 5.50p 5.03p 5.35p 4792666
09/04/2021 5.35p 5.50p 5.02p 5.10p 3230676
08/04/2021 5.25p 5.49p 5.22p 5.35p 3006853
07/04/2021 5.20p 5.39p 5.00p 5.25p 4756270
06/04/2021 4.95p 5.77p 4.90p 5.20p 12121665
05/04/2021 5.05p 5.10p 4.90p 4.95p 2035004
02/04/2021 5.05p 5.10p 4.90p 4.95p 2035004
01/04/2021 5.05p 5.10p 4.90p 4.95p 2035004
31/03/2021 5.00p 5.11p 4.81p 5.05p 3498104
30/03/2021 4.75p 5.27p 4.61p 5.00p 10260861
29/03/2021 4.70p 4.90p 4.53p 4.75p 3637092
26/03/2021 4.10p 5.00p 4.03p 4.70p 5280137
25/03/2021 4.30p 4.30p 4.00p 4.10p 3244705
24/03/2021 4.45p 4.53p 4.30p 4.30p 1757936
23/03/2021 4.45p 4.50p 4.30p 4.40p 3131727
22/03/2021 4.35p 4.56p 4.34p 4.45p 2860745
19/03/2021 4.40p 4.49p 4.31p 4.35p 982363
18/03/2021 4.55p 4.60p 4.30p 4.45p 4795596
17/03/2021 4.65p 5.00p 4.50p 4.55p 6706703
16/03/2021 4.75p 5.10p 4.50p 4.65p 5897004
15/03/2021 4.15p 4.78p 4.03p 4.75p 5708178
12/03/2021 3.90p 4.30p 3.60p 4.15p 9050250
11/03/2021 3.90p 4.00p 3.80p 3.90p 1886968
10/03/2021 3.95p 4.06p 3.80p 3.90p 1203742
09/03/2021 3.80p 4.06p 3.77p 3.95p 1250925
08/03/2021 4.05p 4.15p 3.71p 3.80p 4538338
05/03/2021 4.10p 4.15p 3.90p 4.05p 1198839
04/03/2021 3.95p 4.18p 3.95p 4.10p 1486794
03/03/2021 4.10p 4.15p 3.93p 3.95p 2201528
02/03/2021 4.00p 4.20p 3.90p 4.10p 3928324
01/03/2021 4.10p 4.14p 3.91p 4.00p 1876339
26/02/2021 4.15p 4.20p 4.00p 4.10p 1467609
25/02/2021 4.25p 4.25p 4.11p 4.15p 550195
24/02/2021 4.20p 4.29p 4.10p 4.25p 4303807
23/02/2021 4.35p 4.37p 4.10p 4.20p 5046226
22/02/2021 4.45p 4.49p 4.30p 4.35p 1933293
19/02/2021 4.55p 4.60p 4.35p 4.45p 1430168
18/02/2021 4.70p 4.80p 4.33p 4.55p 3312250
17/02/2021 4.15p 4.77p 4.11p 4.75p 10427528
16/02/2021 4.15p 4.30p 4.03p 4.15p 1650496
15/02/2021 4.10p 4.30p 3.90p 4.15p 4582479
12/02/2021 3.95p 4.10p 3.90p 4.10p 1161621
11/02/2021 4.10p 4.13p 3.90p 3.95p 1547042
10/02/2021 4.20p 4.40p 4.06p 4.10p 4734940
09/02/2021 4.10p 4.36p 4.05p 4.20p 2918808
08/02/2021 4.05p 4.16p 3.94p 4.10p 2043278
05/02/2021 4.00p 4.18p 3.93p 4.05p 2728299
04/02/2021 4.20p 4.25p 3.91p 4.00p 4854238
03/02/2021 4.20p 4.38p 4.20p 4.30p 2938768
02/02/2021 4.05p 4.30p 4.05p 4.20p 5550304
01/02/2021 3.95p 4.20p 3.91p 4.05p 3709557
29/01/2021 4.00p 4.16p 3.91p 3.95p 2375576
28/01/2021 4.30p 4.30p 3.91p 4.00p 2541982
27/01/2021 4.25p 4.45p 4.24p 4.30p 2996002
26/01/2021 4.55p 4.55p 4.25p 4.25p 2968282
25/01/2021 4.55p 4.60p 4.40p 4.55p 1823736
22/01/2021 4.80p 4.80p 4.45p 4.55p 2588719
21/01/2021 4.85p 4.88p 4.60p 4.80p 2234646
20/01/2021 4.70p 5.12p 4.63p 4.85p 3942452
19/01/2021 4.53p 4.90p 4.52p 4.75p 4712237
18/01/2021 4.65p 4.68p 4.41p 4.53p 3224813
15/01/2021 4.90p 5.00p 4.62p 4.65p 4127371
14/01/2021 4.75p 5.20p 4.72p 4.90p 10455283
13/01/2021 4.35p 4.83p 4.22p 4.75p 5905079
12/01/2021 4.40p 4.44p 4.20p 4.35p 4428517
11/01/2021 4.15p 4.69p 4.00p 4.40p 11051020
08/01/2021 3.78p 4.30p 3.73p 4.15p 5141604
07/01/2021 4.05p 4.10p 3.65p 3.78p 3337352
06/01/2021 3.85p 4.19p 3.73p 4.05p 3274691
05/01/2021 3.60p 4.16p 3.50p 3.85p 8840200
04/01/2021 3.35p 3.70p 3.35p 3.60p 2544081
01/01/2021 3.35p 3.49p 3.16p 3.35p 3848959
31/12/2020 3.35p 3.49p 3.16p 3.35p 3848959
30/12/2020 3.38p 3.44p 3.22p 3.35p 1271008
29/12/2020 3.25p 3.48p 3.22p 3.38p 1933409
28/12/2020 3.25p 3.25p 3.21p 3.25p 447563
25/12/2020 3.25p 3.25p 3.21p 3.25p 447563
24/12/2020 3.25p 3.25p 3.21p 3.25p 447563
23/12/2020 3.20p 3.29p 3.11p 3.25p 2236398
22/12/2020 3.05p 3.28p 3.01p 3.20p 1991638
21/12/2020 3.23p 3.23p 3.02p 3.05p 1677602

*Close Price adjusted for both dividends and splits