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
21 Jan 2014	GBX	0.1775	0.1775	0.1701	0.175	26.2487	0.0 (0.0%)	29,132,166
20 Jan 2014	GBX	0.19	0.19	0.1701	0.175	26.2487	-0.007 (-4.11%)	56,972,606
17 Jan 2014	GBX	0.1925	0.208	0.1725	0.1825	27.3736	-0.01 (-5.19%)	116,853,272
16 Jan 2014	GBX	0.2075	0.2295	0.187	0.1925	28.8736	-0.003 (-1.28%)	128,198,861
15 Jan 2014	GBX	0.195	0.2178	0.19	0.195	29.2485	+0.007 (+4%)	145,387,992
14 Jan 2014	GBX	0.1675	0.19	0.16	0.1875	28.1236	+0.02 (+11.94%)	103,960,462
13 Jan 2014	GBX	0.175	0.19	0.1598	0.1675	25.1237	-0.007 (-4.29%)	46,236,643
10 Jan 2014	GBX	0.1925	0.22	0.1555	0.175	26.2487	-0.018 (-9.09%)	171,660,041
9 Jan 2014	GBX	0.17	0.196	0.1616	0.1925	28.8736	+0.022 (+13.24%)	140,461,311
8 Jan 2014	GBX	0.17	0.17	0.1618	0.17	25.4987	0.0 (0.0%)	39,797,462
7 Jan 2014	GBX	0.175	0.175	0.1632	0.17	25.4987	-0.005 (-2.86%)	55,606,381
6 Jan 2014	GBX	0.1764	0.1764	0.17	0.175	26.2487	-0.007 (-4.11%)	43,373,182
3 Jan 2014	GBX	0.1825	0.1825	0.1741	0.1825	27.3736	0.0 (0.0%)	27,947,238
2 Jan 2014	GBX	0.1825	0.185	0.1655	0.1825	27.3736	0.0 (0.0%)	53,484,265
31 Dec 2013	GBX	0.1825	0.1836	0.171	0.1825	27.3736	0.0 (0.0%)	10,603,636
30 Dec 2013	GBX	0.1825	0.189	0.17	0.1825	27.3736	0.0 (0.0%)	41,503,170
27 Dec 2013	GBX	0.18	0.1825	0.175	0.1825	27.3736	+0.003 (+1.39%)	12,786,916
24 Dec 2013	GBX	0.1775	0.18	0.1755	0.18	26.9987	+0.003 (+1.41%)	14,895,485
23 Dec 2013	GBX	0.19	0.2	0.1758	0.1775	26.6237	-0.013 (-6.58%)	30,899,653
20 Dec 2013	GBX	0.1875	0.194	0.17	0.19	28.4986	+0.003 (+1.33%)	104,796,466
19 Dec 2013	GBX	0.21	0.2174	0.1845	0.1875	28.1236	-0.007 (-3.85%)	118,556,954
18 Dec 2013	GBX	0.205	0.2055	0.1926	0.195	29.2485	-0.01 (-4.88%)	11,658,009
17 Dec 2013	GBX	0.1996	0.21	0.1996	0.205	30.7485	+0.007 (+3.80%)	79,971,395
16 Dec 2013	GBX	0.2	0.205	0.1948	0.1975	29.6235	+0.003 (+1.28%)	107,965,686
13 Dec 2013	GBX	0.1975	0.2068	0.1945	0.195	29.2485	-0.003 (-1.27%)	43,111,761
12 Dec 2013	GBX	0.2057	0.2057	0.1925	0.1975	29.6235	-0.007 (-3.66%)	54,950,022
11 Dec 2013	GBX	0.205	0.2139	0.203	0.205	30.7485	0.0 (0.0%)	76,305,688
10 Dec 2013	GBX	0.21	0.2143	0.2022	0.205	30.7485	-0.005 (-2.38%)	44,141,854
9 Dec 2013	GBX	0.1975	0.22	0.1975	0.21	31.4984	+0.013 (+6.33%)	77,859,947
6 Dec 2013	GBX	0.185	0.21	0.185	0.1975	29.6235	+0.005 (+2.60%)	129,302,662

Unicorn Response |