Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/06/2019 1.38p 1.39p 1.36p 1.38p 502838
04/06/2019 1.38p 1.43p 1.37p 1.38p 694348
03/06/2019 1.23p 1.39p 1.16p 1.38p 2410033
31/05/2019 1.23p 1.30p 1.15p 1.23p 1273226
30/05/2019 1.20p 1.28p 1.15p 1.23p 3490924
29/05/2019 1.15p 1.33p 1.12p 1.20p 4653647
28/05/2019 1.25p 1.30p 1.15p 1.15p 1103518
24/05/2019 1.23p 1.24p 1.20p 1.23p 670957
23/05/2019 1.28p 1.28p 1.20p 1.23p 875618
22/05/2019 1.28p 1.28p 1.20p 1.23p 486273
21/05/2019 1.30p 1.30p 1.25p 1.28p 93597
20/05/2019 1.40p 1.40p 1.26p 1.30p 155274
17/05/2019 1.40p 1.40p 1.37p 1.40p 29218
16/05/2019 1.35p 1.35p 1.34p 1.35p 51620
15/05/2019 1.40p 1.50p 1.30p 1.35p 2726124
14/05/2019 1.35p 1.40p 1.35p 1.38p 783697
13/05/2019 1.35p 1.35p 1.30p 1.35p 775923
10/05/2019 1.38p 1.38p 1.30p 1.35p 391853
09/05/2019 1.43p 1.43p 1.35p 1.38p 642013
08/05/2019 1.43p 1.45p 1.35p 1.43p 482707
07/05/2019 1.38p 1.43p 1.37p 1.43p 1037306
03/05/2019 1.23p 1.40p 1.23p 1.38p 6075182
02/05/2019 1.25p 1.25p 1.20p 1.23p 317397
01/05/2019 1.25p 1.27p 1.20p 1.25p 508808
30/04/2019 1.23p 1.29p 1.20p 1.25p 635524
29/04/2019 1.30p 1.33p 1.20p 1.23p 1905693
26/04/2019 1.18p 1.35p 1.15p 1.30p 5051696
25/04/2019 1.18p 1.18p 1.15p 1.18p 501932
24/04/2019 1.20p 1.20p 1.15p 1.18p 1080323
23/04/2019 1.28p 1.28p 1.17p 1.20p 3765943
18/04/2019 1.23p 1.29p 1.21p 1.28p 1345880
17/04/2019 1.25p 1.29p 1.22p 1.23p 2643583
16/04/2019 1.60p 1.60p 1.30p 1.30p 6252915
15/04/2019 1.60p 1.66p 1.54p 1.60p 885577
12/04/2019 1.60p 1.68p 1.50p 1.60p 4124370
11/04/2019 1.58p 1.58p 1.51p 1.58p 525516
10/04/2019 1.65p 1.65p 1.50p 1.58p 2347891
09/04/2019 1.50p 1.69p 1.35p 1.65p 3136520
08/04/2019 1.50p 1.55p 1.40p 1.50p 1680646
05/04/2019 1.50p 1.53p 1.45p 1.50p 1219119
04/04/2019 1.55p 1.59p 1.42p 1.50p 1491111
03/04/2019 1.60p 1.60p 1.51p 1.55p 564674
02/04/2019 1.60p 1.68p 1.54p 1.60p 994157
01/04/2019 1.45p 1.70p 1.41p 1.60p 5511359
29/03/2019 1.50p 1.50p 1.40p 1.45p 1117564
28/03/2019 1.43p 1.59p 1.43p 1.50p 2537316
27/03/2019 1.30p 1.49p 1.30p 1.43p 4286780
26/03/2019 1.20p 1.33p 1.10p 1.30p 4613422
25/03/2019 1.20p 1.24p 1.15p 1.20p 333535
22/03/2019 1.30p 1.30p 1.11p 1.20p 3976435
21/03/2019 1.33p 1.37p 1.25p 1.30p 1449484
20/03/2019 1.35p 1.40p 1.23p 1.33p 2692458
19/03/2019 1.20p 1.39p 1.13p 1.35p 9350839
18/03/2019 1.15p 1.28p 1.13p 1.20p 2424773
15/03/2019 1.15p 1.15p 1.11p 1.15p 142871
14/03/2019 1.15p 1.15p 1.15p 1.15p 0
13/03/2019 1.18p 1.18p 1.13p 1.15p 177163
12/03/2019 1.20p 1.21p 1.15p 1.18p 476030
11/03/2019 1.20p 1.27p 1.10p 1.20p 760722
08/03/2019 1.20p 1.28p 1.12p 1.20p 762026
07/03/2019 1.23p 1.23p 1.17p 1.20p 95416
06/03/2019 1.23p 1.34p 1.17p 1.23p 52017
05/03/2019 1.23p 1.23p 1.21p 1.23p 100000
04/03/2019 1.23p 1.34p 1.16p 1.23p 869681
01/03/2019 1.23p 1.29p 1.15p 1.23p 84828
28/02/2019 1.20p 1.30p 1.15p 1.23p 642577
27/02/2019 1.15p 1.37p 1.13p 1.25p 4876631
26/02/2019 1.15p 1.15p 1.12p 1.15p 363463
25/02/2019 1.15p 1.15p 1.13p 1.15p 234525
22/02/2019 1.15p 1.15p 1.12p 1.15p 97745
21/02/2019 1.15p 1.20p 1.10p 1.15p 153983
20/02/2019 1.15p 1.15p 1.10p 1.15p 169321
19/02/2019 1.03p 1.40p 1.03p 1.15p 7654000
18/02/2019 1.00p 1.00p 0.96p 1.00p 97384
15/02/2019 1.00p 1.00p 0.96p 1.00p 91292
14/02/2019 1.00p 1.00p 0.95p 1.00p 12318
13/02/2019 1.03p 1.05p 0.95p 1.00p 1367759
12/02/2019 1.13p 1.13p 0.98p 1.03p 246391
11/02/2019 1.08p 1.08p 1.05p 1.08p 88551
08/02/2019 1.13p 1.13p 1.03p 1.08p 399707
07/02/2019 1.13p 1.13p 1.05p 1.13p 935977
06/02/2019 1.10p 1.17p 1.02p 1.13p 421950
05/02/2019 1.10p 1.10p 1.02p 1.10p 18812
04/02/2019 1.10p 1.10p 1.03p 1.10p 298302
01/02/2019 1.10p 1.10p 1.04p 1.10p 71804
31/01/2019 1.10p 1.17p 1.03p 1.10p 298225
30/01/2019 1.10p 1.10p 1.02p 1.10p 666
29/01/2019 1.10p 1.10p 1.02p 1.10p 17651
28/01/2019 1.08p 1.20p 1.06p 1.10p 1048787
25/01/2019 1.05p 1.15p 1.05p 1.08p 776970
24/01/2019 1.05p 1.05p 1.02p 1.05p 288641
23/01/2019 1.05p 1.09p 1.02p 1.05p 556480
22/01/2019 1.05p 1.07p 1.01p 1.05p 239063
21/01/2019 1.05p 1.09p 1.00p 1.05p 341053
18/01/2019 1.05p 1.09p 1.05p 1.05p 27522
17/01/2019 1.05p 1.08p 1.05p 1.05p 73309
16/01/2019 1.05p 1.10p 1.00p 1.05p 715938
15/01/2019 1.08p 1.10p 1.00p 1.05p 50908
14/01/2019 0.95p 1.15p 0.95p 1.08p 1116876
11/01/2019 0.95p 1.00p 0.92p 0.95p 184959
10/01/2019 1.03p 1.03p 0.90p 0.95p 612243
09/01/2019 1.03p 1.03p 0.96p 1.03p 250000
08/01/2019 1.03p 1.03p 0.96p 1.03p 2000
07/01/2019 0.90p 1.03p 0.90p 1.03p 1124421
04/01/2019 0.88p 0.94p 0.85p 0.90p 286563
03/01/2019 0.90p 0.95p 0.86p 0.88p 609100
02/01/2019 0.93p 0.94p 0.86p 0.90p 438413
31/12/2018 0.93p 0.93p 0.90p 0.93p 415752
28/12/2018 0.98p 0.98p 0.85p 0.93p 783881
27/12/2018 0.98p 0.98p 0.95p 0.98p 51521
24/12/2018 0.98p 0.98p 0.95p 0.98p 118010
21/12/2018 0.98p 0.98p 0.95p 0.98p 27245
20/12/2018 1.03p 1.03p 0.95p 0.98p 344315
19/12/2018 1.03p 1.03p 1.01p 1.03p 9579
18/12/2018 1.05p 1.10p 0.95p 1.03p 1426372
17/12/2018 1.15p 1.15p 1.00p 1.05p 265628
14/12/2018 1.15p 1.15p 1.10p 1.15p 61681
13/12/2018 1.15p 1.15p 1.10p 1.15p 136562
12/12/2018 1.15p 1.15p 1.10p 1.15p 156073
11/12/2018 1.15p 1.15p 1.15p 1.15p 0
10/12/2018 1.15p 1.15p 1.11p 1.15p 50028
07/12/2018 1.15p 1.15p 1.11p 1.15p 7089
06/12/2018 1.20p 1.20p 1.10p 1.15p 146887
05/12/2018 1.25p 1.25p 1.11p 1.20p 153070
04/12/2018 1.25p 1.25p 1.21p 1.25p 40241
03/12/2018 1.25p 1.25p 1.15p 1.25p 547000
30/11/2018 1.25p 1.25p 1.25p 1.25p 0
29/11/2018 1.25p 1.25p 1.21p 1.25p 95000
28/11/2018 1.23p 1.27p 1.21p 1.25p 191121
27/11/2018 1.23p 1.23p 1.16p 1.23p 23373
26/11/2018 1.20p 1.28p 1.16p 1.23p 1022482
23/11/2018 1.20p 1.24p 1.13p 1.20p 1285892
22/11/2018 1.20p 1.20p 1.10p 1.20p 176505
21/11/2018 1.20p 1.20p 1.10p 1.20p 91217
20/11/2018 1.20p 1.20p 1.11p 1.20p 328036
19/11/2018 1.18p 1.20p 1.10p 1.20p 1846792
16/11/2018 1.18p 1.18p 1.10p 1.18p 193867
15/11/2018 1.23p 1.23p 1.18p 1.18p 39340
14/11/2018 1.23p 1.25p 1.15p 1.23p 176495
13/11/2018 1.25p 1.25p 1.15p 1.23p 515502
12/11/2018 1.25p 1.26p 1.20p 1.25p 878914
09/11/2018 1.25p 1.26p 1.25p 1.25p 46677
08/11/2018 1.25p 1.25p 1.20p 1.25p 616369
07/11/2018 1.28p 1.28p 1.21p 1.25p 374401
06/11/2018 1.28p 1.28p 1.25p 1.28p 160000
05/11/2018 1.28p 1.31p 1.26p 1.28p 256007
02/11/2018 1.25p 1.39p 1.24p 1.28p 901461
01/11/2018 1.23p 1.25p 1.20p 1.25p 550751
31/10/2018 1.28p 1.29p 1.20p 1.23p 1683503
30/10/2018 1.45p 1.45p 1.25p 1.28p 2678949
29/10/2018 1.45p 1.45p 1.33p 1.45p 225625
26/10/2018 1.45p 1.48p 1.40p 1.45p 564020
25/10/2018 1.50p 1.50p 1.40p 1.45p 221211
24/10/2018 1.53p 1.57p 1.45p 1.50p 99589
23/10/2018 1.55p 1.55p 1.50p 1.53p 31885
22/10/2018 1.55p 1.59p 1.50p 1.55p 325550
19/10/2018 1.55p 1.55p 1.50p 1.55p 106372
18/10/2018 1.55p 1.55p 1.53p 1.55p 54132
17/10/2018 1.55p 1.55p 1.53p 1.55p 260263
16/10/2018 1.55p 1.59p 1.53p 1.55p 66391
15/10/2018 1.53p 1.55p 1.53p 1.55p 74089
12/10/2018 1.55p 1.58p 1.50p 1.55p 531525
11/10/2018 1.68p 1.68p 1.50p 1.55p 1108625
10/10/2018 1.70p 1.70p 1.66p 1.70p 145453
09/10/2018 1.70p 1.73p 1.66p 1.70p 103064
08/10/2018 1.75p 1.75p 1.66p 1.70p 746663
05/10/2018 1.75p 1.75p 1.70p 1.75p 489855
04/10/2018 1.65p 1.80p 1.65p 1.75p 1095785
03/10/2018 1.58p 1.70p 1.53p 1.65p 777879
02/10/2018 1.58p 1.62p 1.50p 1.58p 651131
01/10/2018 1.60p 1.63p 1.51p 1.58p 1030353
28/09/2018 1.75p 1.80p 1.61p 1.63p 2121299
27/09/2018 1.63p 1.80p 1.63p 1.75p 2297345
26/09/2018 1.55p 1.68p 1.55p 1.63p 1184267
25/09/2018 1.58p 1.65p 1.55p 1.55p 384694
24/09/2018 1.48p 1.63p 1.43p 1.58p 2683914
21/09/2018 1.40p 1.60p 1.38p 1.48p 1222491
20/09/2018 1.45p 1.45p 1.34p 1.43p 798284
19/09/2018 1.45p 1.45p 1.40p 1.45p 70440
18/09/2018 1.45p 1.45p 1.40p 1.45p 29094
17/09/2018 1.45p 1.50p 1.43p 1.45p 188403
14/09/2018 1.45p 1.50p 1.41p 1.45p 414851
13/09/2018 1.60p 1.60p 1.40p 1.45p 1024671
12/09/2018 1.63p 1.63p 1.55p 1.60p 75390
11/09/2018 1.63p 1.63p 1.55p 1.63p 207489
10/09/2018 1.68p 1.68p 1.51p 1.63p 292721
07/09/2018 1.68p 1.68p 1.46p 1.68p 517710
06/09/2018 1.70p 1.70p 1.55p 1.68p 114419
05/09/2018 1.70p 1.70p 1.60p 1.70p 144865
04/09/2018 1.70p 1.70p 1.60p 1.70p 843857
03/09/2018 1.70p 1.70p 1.60p 1.70p 523750
31/08/2018 1.70p 1.70p 1.60p 1.70p 303506
30/08/2018 1.70p 1.74p 1.61p 1.70p 158227
29/08/2018 1.83p 1.83p 1.64p 1.70p 706534
28/08/2018 1.68p 1.69p 1.64p 1.68p 242973
24/08/2018 1.50p 1.74p 1.44p 1.68p 1940369
23/08/2018 1.45p 1.50p 1.43p 1.50p 245121
22/08/2018 1.50p 1.50p 1.42p 1.45p 208952
21/08/2018 1.50p 1.50p 1.42p 1.50p 46672
20/08/2018 1.55p 1.55p 1.50p 1.50p 46338

*Close Price adjusted for both dividends and splits