Armadale Capital Plc Recent Share Price (LSE:ACP)

LSE:ACP - Armadale Capital PLC Armadale Capital Plc
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Nov 2014	GBX	0.0825	0.0825	0.075	0.0825	12.3744	0.0 (0.0%)	3,487,698
17 Nov 2014	GBX	0.0825	0.0825	0.075	0.0825	12.3744	+0.007 (+10.00%)	13,286,859
14 Nov 2014	GBX	0.075	0.075	0.07	0.075	11.2494	-0.003 (-3.23%)	12,758,387
13 Nov 2014	GBX	0.0775	0.0775	0.07	0.0775	11.6244	0.0 (0.0%)	8,435,668
12 Nov 2014	GBX	0.0775	0.0775	0.0683	0.0775	11.6244	0.0 (0.0%)	21,970,438
11 Nov 2014	GBX	0.0775	0.0779	0.073	0.0775	11.6244	0.0 (0.0%)	10,492,715
10 Nov 2014	GBX	0.0775	0.0775	0.07	0.0775	11.6244	0.0 (0.0%)	13,552,913
7 Nov 2014	GBX	0.078	0.078	0.07	0.0775	11.6244	-0.005 (-6.06%)	13,577,626
6 Nov 2014	GBX	0.0825	0.0825	0.075	0.0825	12.3744	0.0 (0.0%)	12,097,121
5 Nov 2014	GBX	0.0825	0.0825	0.0754	0.0825	12.3744	0.0 (0.0%)	16,319,224
4 Nov 2014	GBX	0.0825	0.0825	0.0772	0.0825	12.3744	0.0 (0.0%)	15,276,269
3 Nov 2014	GBX	0.0825	0.0825	0.0771	0.0825	12.3744	0.0 (0.0%)	1,478,320
31 Oct 2014	GBX	0.0825	0.0825	0.0768	0.0825	12.3744	0.0 (0.0%)	8,132,847
30 Oct 2014	GBX	0.0825	0.0825	0.0767	0.0825	12.3744	0.0 (0.0%)	4,215,393
29 Oct 2014	GBX	0.0825	0.0825	0.076	0.0825	12.3744	-0.003 (-2.94%)	3,602,386
28 Oct 2014	GBX	0.085	0.085	0.0767	0.085	12.7494	0.0 (0.0%)	21,328,348
27 Oct 2014	GBX	0.0975	0.1	0.075	0.085	12.7494	-0.003 (-2.86%)	61,398,111
24 Oct 2014	GBX	0.0875	0.0875	0.08	0.0875	13.1243	-0.003 (-2.78%)	3,983,999
23 Oct 2014	GBX	0.09	0.09	0.08	0.09	13.4993	0.0 (0.0%)	24,523,103
22 Oct 2014	GBX	0.08	0.09	0.08	0.09	13.4993	+0.01 (+12.50%)	34,530,288
21 Oct 2014	GBX	0.082	0.082	0.0765	0.08	11.9994	-0.003 (-3.03%)	8,629,069
20 Oct 2014	GBX	0.0837	0.0837	0.078	0.0825	12.3744	-0.003 (-2.94%)	12,145,338
17 Oct 2014	GBX	0.085	0.085	0.08	0.085	12.7494	0.0 (0.0%)	10,743,929
16 Oct 2014	GBX	0.0825	0.0865	0.08	0.085	12.7494	+0.007 (+9.68%)	24,030,711
15 Oct 2014	GBX	0.08	0.08	0.077	0.0775	11.6244	-0.005 (-6.06%)	15,708,084
14 Oct 2014	GBX	0.08	0.084	0.0765	0.0825	12.3744	+0.005 (+6.45%)	19,894,651
13 Oct 2014	GBX	0.09	0.095	0.076	0.0775	11.6244	-0.003 (-3.13%)	55,013,621
10 Oct 2014	GBX	0.076	0.0839	0.076	0.08	11.9994	-0.003 (-3.03%)	10,993,670
9 Oct 2014	GBX	0.0825	0.084	0.08	0.0825	12.3744	0.0 (0.0%)	6,327,167
8 Oct 2014	GBX	0.085	0.0863	0.081	0.0825	12.3744	-0.003 (-2.94%)	8,892,484

Unicorn Response |