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
2 Jun 2014	GBX	0.0925	0.0925	0.085	0.0925	13.8743	0.0 (0.0%)	33,689,019
30 May 2014	GBX	0.0925	0.0925	0.0865	0.0925	13.8743	-0.003 (-2.63%)	23,082,178
29 May 2014	GBX	0.0925	0.095	0.09	0.095	14.2493	+0.003 (+2.70%)	29,044,549
28 May 2014	GBX	0.0979	0.0979	0.0906	0.0925	13.8743	-0.01 (-9.76%)	42,735,621
27 May 2014	GBX	0.1025	0.1099	0.095	0.1025	15.3742	0.0 (0.0%)	26,538,692
23 May 2014	GBX	0.0925	0.1041	0.0918	0.1025	15.3742	+0.01 (+10.81%)	62,308,245
22 May 2014	GBX	0.0925	0.0925	0.0852	0.0925	13.8743	0.0 (0.0%)	6,408,184
21 May 2014	GBX	0.0925	0.0925	0.085	0.0925	13.8743	0.0 (0.0%)	23,150,222
20 May 2014	GBX	0.09	0.1	0.0809	0.0925	13.8743	+0.003 (+2.78%)	108,872,259
19 May 2014	GBX	0.095	0.095	0.0849	0.09	13.4993	-0.003 (-2.70%)	22,184,953
16 May 2014	GBX	0.09	0.093	0.088	0.0925	13.8743	+0.003 (+2.78%)	18,883,916
15 May 2014	GBX	0.09	0.094	0.0885	0.09	13.4993	0.0 (0.0%)	22,588,824
14 May 2014	GBX	0.0878	0.0917	0.0878	0.09	13.4993	+0.003 (+2.86%)	46,446,384
13 May 2014	GBX	0.0949	0.0949	0.0851	0.0875	13.1243	-0.01 (-10.26%)	45,884,851
12 May 2014	GBX	0.0875	0.0975	0.0859	0.0975	14.6243	+0.01 (+11.43%)	64,287,628
9 May 2014	GBX	0.088	0.088	0.085	0.0875	13.1243	-0.003 (-2.78%)	99,625,414
8 May 2014	GBX	0.0875	0.093	0.085	0.09	13.4993	0.0 (0.0%)	28,212,448
7 May 2014	GBX	0.0925	0.093	0.085	0.09	13.4993	-0.003 (-2.70%)	44,534,562
6 May 2014	GBX	0.096	0.096	0.09	0.0925	13.8743	-0.01 (-9.76%)	40,740,880
2 May 2014	GBX	0.1025	0.1025	0.095	0.1025	15.3742	0.0 (0.0%)	17,838,798
1 May 2014	GBX	0.1045	0.1045	0.1	0.1025	15.3742	-0.005 (-4.65%)	33,661,336
30 Apr 2014	GBX	0.1125	0.114	0.1	0.1075	16.1242	-0.005 (-4.44%)	29,094,243
29 Apr 2014	GBX	0.0975	0.1125	0.096	0.1125	16.8742	+0.015 (+15.38%)	59,621,743
28 Apr 2014	GBX	0.0975	0.1	0.096	0.0975	14.6243	0.0 (0.0%)	29,919,577
25 Apr 2014	GBX	0.0975	0.103	0.095	0.0975	14.6243	0.0 (0.0%)	29,626,454
24 Apr 2014	GBX	0.0975	0.104	0.097	0.0975	14.6243	0.0 (0.0%)	14,544,582
23 Apr 2014	GBX	0.1025	0.1074	0.0925	0.0975	14.6243	-0.005 (-4.88%)	136,149,210
22 Apr 2014	GBX	0.1075	0.11	0.1025	0.1025	15.3742	-0.005 (-4.65%)	23,840,249
17 Apr 2014	GBX	0.1125	0.1142	0.1075	0.1075	16.1242	-0.005 (-4.44%)	21,778,510
16 Apr 2014	GBX	0.1165	0.1165	0.11	0.1125	16.8742	-0.005 (-4.26%)	16,869,543

Unicorn Response |