Armadale Capital (ACP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/08/2018 1.60p 1.60p 1.50p 1.55p 800238
16/08/2018 1.60p 1.60p 1.45p 1.60p 311479
15/08/2018 1.60p 1.60p 1.50p 1.60p 72000
14/08/2018 1.60p 1.60p 1.50p 1.60p 149493
13/08/2018 1.60p 1.60p 1.50p 1.60p 144795
10/08/2018 1.60p 1.60p 1.53p 1.60p 190535
09/08/2018 1.60p 1.67p 1.55p 1.60p 123818
08/08/2018 1.60p 1.67p 1.50p 1.60p 50231
07/08/2018 1.60p 1.67p 1.54p 1.60p 215122
06/08/2018 1.60p 1.60p 1.54p 1.60p 66284
03/08/2018 1.60p 1.70p 1.58p 1.60p 49536
02/08/2018 1.60p 1.68p 1.54p 1.60p 192497
01/08/2018 1.60p 1.70p 1.58p 1.60p 61123
31/07/2018 1.58p 1.69p 1.51p 1.60p 906149
30/07/2018 1.65p 1.68p 1.52p 1.58p 477131
27/07/2018 1.58p 1.60p 1.52p 1.58p 394959
26/07/2018 1.58p 1.58p 1.50p 1.58p 27882
25/07/2018 1.58p 1.58p 1.53p 1.58p 133
24/07/2018 1.58p 1.64p 1.51p 1.58p 359899
23/07/2018 1.58p 1.58p 1.51p 1.58p 318
20/07/2018 1.58p 1.58p 1.51p 1.58p 244881
19/07/2018 1.58p 1.64p 1.52p 1.58p 230521
18/07/2018 1.58p 1.58p 1.58p 1.58p 0
17/07/2018 1.55p 1.60p 1.51p 1.58p 107875
16/07/2018 1.55p 1.60p 1.51p 1.55p 235882
13/07/2018 1.53p 1.60p 1.46p 1.55p 699170
12/07/2018 1.53p 1.53p 1.46p 1.53p 133
11/07/2018 1.50p 1.53p 1.50p 1.53p 440711
10/07/2018 1.50p 1.50p 1.50p 1.50p 15000
09/07/2018 1.50p 1.50p 1.42p 1.50p 30000
06/07/2018 1.50p 1.52p 1.42p 1.50p 274933
05/07/2018 1.55p 1.55p 1.41p 1.50p 357428
04/07/2018 1.43p 1.59p 1.43p 1.55p 1477940
03/07/2018 1.50p 1.50p 1.41p 1.43p 343706
02/07/2018 1.53p 1.53p 1.41p 1.50p 311999
29/06/2018 1.53p 1.53p 1.49p 1.53p 18000
28/06/2018 1.53p 1.53p 1.49p 1.53p 324467
27/06/2018 1.53p 1.53p 1.47p 1.53p 221404
26/06/2018 1.53p 1.53p 1.50p 1.53p 314275
25/06/2018 1.53p 1.53p 1.50p 1.53p 259265
22/06/2018 1.53p 1.53p 1.51p 1.53p 133136
21/06/2018 1.53p 1.53p 1.51p 1.53p 333
20/06/2018 1.53p 1.53p 1.51p 1.53p 213696
19/06/2018 1.53p 1.55p 1.50p 1.53p 362999
18/06/2018 1.53p 1.54p 1.50p 1.53p 199263
15/06/2018 1.53p 1.53p 1.50p 1.53p 269330
14/06/2018 1.53p 1.55p 1.51p 1.53p 419333
13/06/2018 1.58p 1.58p 1.51p 1.53p 240899
12/06/2018 1.63p 1.63p 1.51p 1.58p 1009746
11/06/2018 1.63p 1.63p 1.63p 1.63p 0
08/06/2018 1.63p 1.63p 1.60p 1.63p 11088
07/06/2018 1.63p 1.64p 1.53p 1.63p 171326
06/06/2018 1.63p 1.65p 1.60p 1.63p 355226
05/06/2018 1.63p 1.63p 1.60p 1.63p 98644
04/06/2018 1.63p 1.63p 1.55p 1.63p 215000
01/06/2018 1.63p 1.65p 1.63p 1.63p 8485
31/05/2018 1.73p 1.73p 1.60p 1.63p 1021746
30/05/2018 1.73p 1.73p 1.70p 1.73p 191628
29/05/2018 1.73p 1.75p 1.72p 1.73p 440015
25/05/2018 1.73p 1.75p 1.72p 1.73p 89967
24/05/2018 1.65p 1.75p 1.65p 1.73p 1189994
23/05/2018 1.70p 1.72p 1.58p 1.65p 1667033
22/05/2018 1.73p 1.73p 1.70p 1.70p 36666
21/05/2018 1.73p 1.73p 1.70p 1.73p 1941
18/05/2018 1.73p 1.73p 1.70p 1.73p 177751
17/05/2018 1.73p 1.73p 1.70p 1.73p 103718
16/05/2018 1.73p 1.73p 1.71p 1.73p 42312
15/05/2018 1.75p 1.75p 1.70p 1.73p 685563
14/05/2018 1.75p 1.80p 1.71p 1.75p 256413
11/05/2018 1.75p 1.80p 1.71p 1.75p 443661
10/05/2018 1.80p 1.84p 1.70p 1.75p 505047
09/05/2018 1.85p 1.85p 1.71p 1.80p 392858
08/05/2018 1.85p 1.85p 1.80p 1.85p 351374
04/05/2018 1.90p 1.90p 1.80p 1.85p 280561
03/05/2018 1.90p 1.95p 1.80p 1.90p 1219045
02/05/2018 1.88p 1.92p 1.88p 1.88p 988
01/05/2018 1.88p 1.88p 1.84p 1.88p 7000
30/04/2018 1.88p 1.93p 1.83p 1.88p 486426
27/04/2018 1.88p 1.89p 1.83p 1.88p 475000
26/04/2018 1.88p 1.91p 1.83p 1.88p 464076
25/04/2018 1.88p 1.90p 1.80p 1.88p 502921
24/04/2018 1.88p 1.88p 1.83p 1.88p 1045
23/04/2018 1.88p 1.90p 1.84p 1.88p 157965
20/04/2018 1.88p 1.90p 1.83p 1.88p 492611
19/04/2018 1.88p 1.88p 1.83p 1.88p 155961
18/04/2018 1.88p 1.93p 1.81p 1.88p 1495786
17/04/2018 2.00p 2.00p 1.81p 1.88p 749434
16/04/2018 2.05p 2.05p 1.92p 2.00p 148394
13/04/2018 2.05p 2.09p 2.00p 2.05p 1063190
12/04/2018 2.05p 2.09p 2.00p 2.05p 3991652
11/04/2018 2.05p 2.09p 2.05p 2.05p 2151314
10/04/2018 1.85p 2.09p 1.80p 2.05p 5808150
09/04/2018 2.00p 2.08p 1.70p 1.85p 28005408
06/04/2018 2.00p 2.04p 1.95p 2.00p 394461
05/04/2018 2.00p 2.06p 1.95p 2.00p 449937
04/04/2018 2.00p 2.07p 1.96p 2.00p 472323
03/04/2018 2.00p 2.04p 2.00p 2.00p 761577
29/03/2018 2.00p 2.00p 1.93p 2.00p 107472
28/03/2018 1.95p 2.04p 1.93p 2.00p 187282
27/03/2018 1.98p 2.34p 1.91p 1.95p 5999805
26/03/2018 1.98p 1.99p 1.91p 1.98p 331800
23/03/2018 1.98p 2.02p 1.92p 1.98p 318088
22/03/2018 2.03p 2.03p 1.91p 1.98p 713980
21/03/2018 2.00p 2.03p 1.96p 2.03p 455185
20/03/2018 2.05p 2.05p 1.91p 2.00p 390854
19/03/2018 2.13p 2.13p 1.99p 2.05p 1207718
16/03/2018 2.00p 2.10p 1.98p 2.00p 217172
15/03/2018 2.00p 2.00p 1.91p 2.00p 132818
14/03/2018 2.00p 2.00p 1.91p 2.00p 170152
13/03/2018 2.00p 2.00p 1.91p 2.00p 48480
12/03/2018 2.10p 2.10p 2.00p 2.00p 88436
09/03/2018 2.10p 2.10p 2.00p 2.10p 16035
08/03/2018 2.10p 2.10p 2.00p 2.10p 166357
07/03/2018 2.05p 2.10p 2.03p 2.10p 282178
06/03/2018 2.08p 2.08p 2.01p 2.05p 577848
05/03/2018 2.13p 2.13p 2.00p 2.08p 474854
02/03/2018 2.15p 2.15p 1.97p 2.13p 821871
01/03/2018 2.15p 2.19p 2.07p 2.18p 1120461
28/02/2018 2.15p 2.15p 2.10p 2.15p 60000
27/02/2018 2.15p 2.21p 2.09p 2.15p 504616
26/02/2018 2.13p 2.17p 2.08p 2.15p 813999
23/02/2018 2.03p 2.27p 2.01p 2.13p 391100
22/02/2018 2.03p 2.03p 2.01p 2.03p 478860
21/02/2018 2.18p 2.18p 2.01p 2.03p 739272
20/02/2018 2.13p 2.18p 2.08p 2.18p 338944
19/02/2018 2.13p 2.18p 2.06p 2.13p 83865
16/02/2018 2.20p 2.20p 2.06p 2.13p 719706
15/02/2018 2.20p 2.29p 2.15p 2.20p 343931
14/02/2018 2.20p 2.30p 2.16p 2.20p 185047
13/02/2018 2.13p 2.29p 2.11p 2.20p 182800
12/02/2018 2.10p 2.25p 2.10p 2.13p 1194371
09/02/2018 2.13p 2.16p 2.04p 2.10p 288771
08/02/2018 2.13p 2.18p 2.00p 2.15p 1107100
07/02/2018 1.93p 2.20p 1.93p 2.10p 2800455
06/02/2018 2.08p 2.08p 1.86p 1.93p 651421
05/02/2018 2.15p 2.15p 1.95p 2.08p 1057074
02/02/2018 2.18p 2.18p 2.05p 2.18p 306450
01/02/2018 2.25p 2.25p 2.06p 2.18p 584825
31/01/2018 2.25p 2.25p 2.20p 2.25p 200000
30/01/2018 2.35p 2.35p 2.20p 2.25p 404564
29/01/2018 2.38p 2.39p 2.20p 2.35p 983794
26/01/2018 2.20p 2.35p 2.18p 2.25p 339906
25/01/2018 2.23p 2.25p 2.18p 2.20p 242504
24/01/2018 2.08p 2.32p 2.08p 2.23p 1865673
23/01/2018 2.08p 2.13p 2.02p 2.08p 405104
22/01/2018 2.10p 2.10p 2.05p 2.08p 140696
19/01/2018 2.10p 2.10p 2.08p 2.10p 350000
18/01/2018 2.10p 2.15p 2.10p 2.10p 22709
17/01/2018 2.10p 2.15p 2.05p 2.10p 814292
16/01/2018 2.13p 2.13p 2.05p 2.10p 79311
15/01/2018 2.18p 2.19p 2.10p 2.13p 1093442
12/01/2018 2.23p 2.68p 2.13p 2.18p 1627994
11/01/2018 1.98p 2.35p 1.90p 2.25p 2359529
10/01/2018 1.98p 2.02p 1.90p 1.98p 68574
09/01/2018 1.98p 2.02p 1.91p 1.98p 413898
08/01/2018 2.00p 2.04p 1.90p 1.98p 193136
05/01/2018 2.00p 2.08p 1.90p 2.00p 122795
04/01/2018 1.95p 2.08p 1.90p 2.00p 518551
03/01/2018 1.98p 1.98p 1.90p 1.95p 448890
02/01/2018 1.90p 2.05p 1.80p 1.98p 690095
29/12/2017 1.83p 1.83p 1.79p 1.83p 202127
28/12/2017 1.88p 1.90p 1.80p 1.83p 280265
27/12/2017 1.88p 1.93p 1.84p 1.88p 28813
22/12/2017 1.90p 1.92p 1.88p 1.88p 316886
21/12/2017 1.90p 1.90p 1.85p 1.90p 9924
20/12/2017 1.93p 1.95p 1.85p 1.90p 342018
19/12/2017 1.93p 1.98p 1.85p 1.93p 378349
18/12/2017 1.85p 2.10p 1.85p 1.93p 1157939
15/12/2017 1.85p 1.85p 1.75p 1.85p 447224
14/12/2017 1.85p 1.85p 1.75p 1.85p 104773
13/12/2017 1.85p 1.95p 1.72p 1.85p 202790
12/12/2017 1.85p 1.95p 1.80p 1.85p 120045
11/12/2017 1.85p 1.85p 1.85p 1.85p 0
08/12/2017 1.85p 1.88p 1.75p 1.85p 927654
07/12/2017 1.90p 1.99p 1.84p 1.85p 488330
06/12/2017 2.00p 2.03p 1.84p 1.90p 421251
05/12/2017 1.83p 2.03p 1.83p 2.00p 596963
04/12/2017 1.93p 1.98p 1.82p 1.83p 150735
01/12/2017 1.93p 1.95p 1.85p 1.93p 549008
30/11/2017 1.95p 1.98p 1.85p 1.93p 594521
29/11/2017 1.93p 1.97p 1.86p 1.95p 1393017
28/11/2017 1.93p 1.98p 1.91p 1.93p 256871
27/11/2017 1.93p 2.00p 1.86p 1.93p 395301
24/11/2017 2.00p 2.03p 1.92p 1.93p 349710
23/11/2017 2.10p 2.19p 2.00p 2.00p 1263464
22/11/2017 1.90p 2.24p 1.90p 2.10p 3051013
21/11/2017 1.80p 2.00p 1.75p 1.95p 3096145
20/11/2017 1.75p 1.88p 1.71p 1.80p 293457
17/11/2017 1.75p 1.77p 1.71p 1.75p 436544
16/11/2017 1.75p 1.80p 1.73p 1.75p 193123
15/11/2017 1.83p 1.83p 1.75p 1.75p 210816
14/11/2017 1.85p 1.88p 1.76p 1.83p 2089741
13/11/2017 1.93p 1.93p 1.81p 1.85p 1647993
10/11/2017 1.90p 2.08p 1.90p 1.93p 1502209
09/11/2017 1.80p 2.04p 1.75p 1.85p 2971331
08/11/2017 1.93p 1.93p 1.66p 1.80p 5382683
07/11/2017 1.55p 2.20p 1.55p 1.93p 17075624
06/11/2017 1.55p 1.58p 1.50p 1.55p 37972
03/11/2017 1.55p 1.60p 1.50p 1.55p 157142
02/11/2017 1.55p 1.58p 1.55p 1.55p 107438

*Close Price adjusted for both dividends and splits