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
7 Oct 2014	GBX	0.0924	0.0924	0.085	0.085	12.7494	-0.01 (-10.53%)	13,000,131
6 Oct 2014	GBX	0.0925	0.095	0.085	0.095	14.2493	+0.003 (+2.70%)	7,270,753
3 Oct 2014	GBX	0.09	0.0935	0.085	0.0925	13.8743	+0.003 (+2.78%)	19,678,508
2 Oct 2014	GBX	0.09	0.09	0.0846	0.09	13.4993	-0.003 (-2.70%)	10,352,453
1 Oct 2014	GBX	0.0925	0.0925	0.085	0.0925	13.8743	0.0 (0.0%)	18,497,001
30 Sep 2014	GBX	0.08	0.0957	0.0785	0.0925	13.8743	+0.013 (+15.63%)	53,421,082
29 Sep 2014	GBX	0.0825	0.0825	0.0765	0.08	11.9994	-0.01 (-11.11%)	23,736,745
26 Sep 2014	GBX	0.09	0.09	0.08	0.09	13.4993	0.0 (0.0%)	13,020,076
25 Sep 2014	GBX	0.08	0.09	0.08	0.09	13.4993	+0.013 (+16.13%)	20,430,819
24 Sep 2014	GBX	0.0835	0.0835	0.075	0.0775	11.6244	-0.013 (-13.89%)	42,070,991
23 Sep 2014	GBX	0.09	0.09	0.0819	0.09	13.4993	-0.005 (-5.26%)	5,300,798
22 Sep 2014	GBX	0.095	0.095	0.083	0.095	14.2493	0.0 (0.0%)	3,450,987
19 Sep 2014	GBX	0.095	0.095	0.08	0.095	14.2493	0.0 (0.0%)	13,181,332
18 Sep 2014	GBX	0.095	0.095	0.08	0.095	14.2493	0.0 (0.0%)	18,001,959
17 Sep 2014	GBX	0.095	0.095	0.0833	0.095	14.2493	0.0 (0.0%)	6,117,326
16 Sep 2014	GBX	0.095	0.095	0.0832	0.095	14.2493	0.0 (0.0%)	10,572,035
15 Sep 2014	GBX	0.095	0.095	0.0817	0.095	14.2493	+0.003 (+2.70%)	29,808,128
12 Sep 2014	GBX	0.0925	0.0925	0.0815	0.0925	13.8743	0.0 (0.0%)	25,558,788
11 Sep 2014	GBX	0.0925	0.0925	0.0833	0.0925	13.8743	+0.007 (+8.82%)	5,143,355
10 Sep 2014	GBX	0.0855	0.0855	0.081	0.085	12.7494	-0.005 (-5.56%)	18,111,062
9 Sep 2014	GBX	0.09	0.09	0.0806	0.09	13.4993	0.0 (0.0%)	1,634,601
8 Sep 2014	GBX	0.09	0.09	0.0803	0.09	13.4993	0.0 (0.0%)	8,694,995
5 Sep 2014	GBX	0.09	0.09	0.081	0.09	13.4993	-0.003 (-2.70%)	21,757,164
4 Sep 2014	GBX	0.0975	0.099	0.0805	0.0925	13.8743	+0.003 (+2.78%)	60,894,021
3 Sep 2014	GBX	0.09	0.09	0.0808	0.09	13.4993	0.0 (0.0%)	2,425,099
2 Sep 2014	GBX	0.09	0.09	0.085	0.09	13.4993	-0.003 (-2.70%)	9,289,489
1 Sep 2014	GBX	0.0825	0.0969	0.0801	0.0925	13.8743	+0.01 (+12.12%)	27,074,888
29 Aug 2014	GBX	0.0825	0.0825	0.08	0.0825	12.3744	0.0 (0.0%)	11,017,443
28 Aug 2014	GBX	0.0825	0.0825	0.08	0.0825	12.3744	0.0 (0.0%)	10,794,699
27 Aug 2014	GBX	0.0825	0.0825	0.08	0.0825	12.3744	0.0 (0.0%)	6,112,788

Unicorn Response |