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
26 Aug 2014	GBX	0.0825	0.0825	0.08	0.0825	12.3744	0.0 (0.0%)	4,435,893
22 Aug 2014	GBX	0.0825	0.0825	0.08	0.0825	12.3744	-0.003 (-2.94%)	8,513,023
21 Aug 2014	GBX	0.085	0.088	0.0818	0.085	12.7494	0.0 (0.0%)	10,052,120
20 Aug 2014	GBX	0.085	0.089	0.082	0.085	12.7494	0.0 (0.0%)	16,589,932
19 Aug 2014	GBX	0.09	0.0968	0.0824	0.085	12.7494	-0.005 (-5.56%)	12,864,680
18 Aug 2014	GBX	0.095	0.097	0.084	0.09	13.4993	-0.005 (-5.26%)	17,367,458
15 Aug 2014	GBX	0.095	0.099	0.0918	0.095	14.2493	0.0 (0.0%)	25,003,440
14 Aug 2014	GBX	0.09	0.11	0.0855	0.095	14.2493	+0.005 (+5.56%)	89,641,110
13 Aug 2014	GBX	0.075	0.095	0.0711	0.09	13.4993	+0.015 (+20%)	123,185,670
12 Aug 2014	GBX	0.077	0.077	0.0704	0.075	11.2494	-0.003 (-3.23%)	18,073,757
11 Aug 2014	GBX	0.0775	0.078	0.075	0.0775	11.6244	0.0 (0.0%)	5,847,905
8 Aug 2014	GBX	0.0775	0.078	0.075	0.0775	11.6244	0.0 (0.0%)	850,000
7 Aug 2014	GBX	0.0775	0.0784	0.075	0.0775	11.6244	0.0 (0.0%)	11,102,370
6 Aug 2014	GBX	0.0775	0.0791	0.075	0.0775	11.6244	0.0 (0.0%)	5,185,546
5 Aug 2014	GBX	0.08	0.08	0.0775	0.0775	11.6244	-0.005 (-6.06%)	15,728,272
4 Aug 2014	GBX	0.0825	0.0825	0.075	0.0825	12.3744	0.0 (0.0%)	9,059,075
1 Aug 2014	GBX	0.0825	0.0825	0.0783	0.0825	12.3744	+0.005 (+6.45%)	4,791,881
31 Jul 2014	GBX	0.0814	0.0814	0.0775	0.0775	11.6244	-0.007 (-8.82%)	15,442,716
30 Jul 2014	GBX	0.085	0.085	0.078	0.085	12.7494	-0.005 (-5.56%)	22,761,422
29 Jul 2014	GBX	0.0875	0.09	0.0787	0.09	13.4993	+0.003 (+2.86%)	20,614,383
28 Jul 2014	GBX	0.085	0.09	0.079	0.0875	13.1243	+0.003 (+2.94%)	38,762,675
25 Jul 2014	GBX	0.085	0.085	0.077	0.085	12.7494	0.0 (0.0%)	46,804,185
24 Jul 2014	GBX	0.0825	0.0855	0.0805	0.085	12.7494	+0.003 (+3.03%)	16,168,806
23 Jul 2014	GBX	0.092	0.092	0.0808	0.0825	12.3744	-0.01 (-10.81%)	38,355,650
22 Jul 2014	GBX	0.0825	0.098	0.0751	0.0925	13.8743	+0.01 (+12.12%)	108,645,203
21 Jul 2014	GBX	0.0825	0.0827	0.075	0.0825	12.3744	0.0 (0.0%)	31,002,768
18 Jul 2014	GBX	0.0828	0.0828	0.077	0.0825	12.3744	-0.003 (-2.94%)	15,396,600
17 Jul 2014	GBX	0.0825	0.0855	0.08	0.085	12.7494	+0.003 (+3.03%)	38,015,267
16 Jul 2014	GBX	0.0875	0.088	0.0802	0.0825	12.3744	-0.005 (-5.71%)	14,559,540
15 Jul 2014	GBX	0.0875	0.09	0.085	0.0875	13.1243	0.0 (0.0%)	23,224,904

Unicorn Response |