- Share Prices
Armadale Capital PLC (ACP)
0.75p-0.02 (-2.41%)20 May 2024, 16:22
Armadale Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 17, 2024 | 0.72p | 0.73p | 0.70p | 0.72p | 47,612 |
May 16, 2024 | 0.72p | 0.73p | 0.71p | 0.72p | 144,592 |
May 15, 2024 | 0.78p | 0.74p | 0.70p | 0.72p | 784,160 |
May 14, 2024 | 0.78p | 0.85p | 0.74p | 0.78p | 750,896 |
May 13, 2024 | 0.75p | 0.73p | 0.73p | 0.75p | 100,000 |
May 10, 2024 | 0.75p | 0.78p | 0.73p | 0.75p | 1,450,024 |
May 9, 2024 | 0.80p | 0.81p | 0.73p | 0.75p | 316,014 |
May 8, 2024 | 0.80p | 0.76p | 0.75p | 0.80p | 375,146 |
May 7, 2024 | 0.80p | 0.82p | 0.76p | 0.80p | 116,589 |
May 3, 2024 | 0.80p | 0.83p | 0.76p | 0.80p | 1,043,815 |
May 2, 2024 | 0.72p | 0.84p | 0.73p | 0.80p | 2,471,046 |
May 1, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 5,834,309 |
Apr 30, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 2,797,786 |
Apr 29, 2024 | 0.72p | 0.75p | 0.72p | 0.72p | 624,930 |
Apr 26, 2024 | 0.72p | 0.72p | 0.72p | 0.72p | 439,245 |
Apr 25, 2024 | 0.72p | 0.75p | 0.72p | 0.72p | 1,687,431 |
Apr 24, 2024 | 0.72p | 0.74p | 0.71p | 0.72p | 2,655,093 |
Apr 22, 2024 | 0.75p | 0.72p | 0.71p | 0.75p | 206,514 |
Apr 19, 2024 | 0.78p | 0.77p | 0.72p | 0.75p | 1,575,811 |
Apr 18, 2024 | 0.78p | 0.80p | 0.75p | 0.78p | 607,124 |
Apr 17, 2024 | 0.78p | 0.80p | 0.75p | 0.78p | 5,431,310 |
Apr 16, 2024 | 0.80p | 0.78p | 0.75p | 0.78p | 3,945,548 |
Apr 15, 2024 | 0.80p | 0.81p | 0.75p | 0.80p | 2,578,863 |
Apr 12, 2024 | 0.80p | 0.85p | 0.75p | 0.80p | 604,561 |
Apr 11, 2024 | 0.80p | 0.83p | 0.83p | 0.80p | 25,789 |
Apr 10, 2024 | 0.82p | 0.81p | 0.77p | 0.80p | 830,000 |
Apr 9, 2024 | 0.82p | 0.88p | 0.87p | 0.82p | 21,886 |
Apr 8, 2024 | 0.82p | 0.88p | 0.75p | 0.85p | 4,127,773 |
Apr 5, 2024 | 0.78p | 0.85p | 0.75p | 0.82p | 92,880 |
Apr 4, 2024 | 0.82p | 0.79p | 0.79p | 0.78p | 2,163,216 |
Apr 3, 2024 | 0.82p | 0.89p | 0.75p | 0.82p | 866,901 |
Apr 2, 2024 | 0.85p | 0.89p | 0.72p | 0.82p | 3,179,835 |
Mar 28, 2024 | 0.80p | 0.85p | 0.79p | 0.85p | 626,030 |
Mar 27, 2024 | 0.88p | 0.85p | 0.81p | 0.80p | 785,194 |
Mar 26, 2024 | 0.88p | 0.87p | 0.86p | 0.88p | 415,921 |
Mar 25, 2024 | 0.82p | 0.90p | 0.81p | 0.88p | 4,533,772 |
Mar 22, 2024 | 0.82p | 0.83p | 0.81p | 0.82p | 152,042 |
Mar 21, 2024 | 0.85p | 0.88p | 0.72p | 0.82p | 4,143,185 |
Mar 20, 2024 | 0.85p | 0.86p | 0.81p | 0.85p | 614,713 |
Mar 19, 2024 | 0.88p | 0.94p | 0.81p | 0.85p | 3,825,473 |
Mar 18, 2024 | 0.80p | 0.90p | 0.76p | 0.88p | 4,416,347 |
Mar 15, 2024 | 0.65p | 0.84p | 0.68p | 0.80p | 7,061,393 |
Mar 14, 2024 | 0.68p | 0.77p | 0.67p | 0.65p | 2,325,621 |
Mar 13, 2024 | 0.65p | 0.70p | 0.63p | 0.68p | 1,845,316 |
Mar 12, 2024 | 0.70p | 0.78p | 0.61p | 0.65p | 8,111,177 |
Mar 11, 2024 | 0.55p | 0.74p | 0.59p | 0.70p | 6,095,792 |
Mar 8, 2024 | 0.63p | 0.62p | 0.54p | 0.55p | 664,421 |
Mar 7, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 127,143 |
Mar 6, 2024 | 0.63p | 0.61p | 0.60p | 0.63p | 2,075 |
Mar 5, 2024 | 0.60p | 0.65p | 0.61p | 0.63p | 1,274,594 |