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
31 Jul 2013	GBX	0.085	0.085	0.08	0.085	12.7494	0.0 (0.0%)	2,738,796
30 Jul 2013	GBX	0.105	0.11	0.08	0.085	12.7494	-0.02 (-19.05%)	96,482,271
29 Jul 2013	GBX	0.11	0.115	0.1	0.105	15.7492	-0.005 (-4.55%)	15,966,118
26 Jul 2013	GBX	0.11	0.11	0.1038	0.11	16.4992	0.0 (0.0%)	2,381,476
25 Jul 2013	GBX	0.12	0.125	0.1065	0.11	16.4992	-0.01 (-8.33%)	21,541,842
24 Jul 2013	GBX	0.12	0.1268	0.115	0.12	17.9991	0.0 (0.0%)	9,436,348
23 Jul 2013	GBX	0.11	0.128	0.1	0.12	17.9991	+0.01 (+9.09%)	32,149,882
22 Jul 2013	GBX	0.1	0.115	0.1	0.11	16.4992	+0.01 (+10%)	12,608,592
19 Jul 2013	GBX	0.095	0.1165	0.0848	0.1	14.9993	+0.005 (+5.26%)	25,430,235
18 Jul 2013	GBX	0.095	0.095	0.075	0.095	14.2493	0.0 (0.0%)	2,066,403
17 Jul 2013	GBX	0.095	0.095	0.08	0.095	14.2493	0.0 (0.0%)	262,451
16 Jul 2013	GBX	0.095	0.095	0.08	0.095	14.2493	0.0 (0.0%)	802,368
15 Jul 2013	GBX	0.09	0.095	0.08	0.095	14.2493	+0.005 (+5.56%)	6,636,414
12 Jul 2013	GBX	0.09	0.09	0.0869	0.09	13.4993	0.0 (0.0%)	795,786
11 Jul 2013	GBX	0.09	0.092	0.083	0.09	13.4993	0.0 (0.0%)	1,946,629
10 Jul 2013	GBX	0.09	0.09	0.083	0.09	13.4993	0.0 (0.0%)	18,906
9 Jul 2013	GBX	0.09	0.09	0.0838	0.09	13.4993	0.0 (0.0%)	759,644
8 Jul 2013	GBX	0.09	0.09	0.0838	0.09	13.4993	0.0 (0.0%)	33,734
5 Jul 2013	GBX	0.09	0.094	0.0838	0.09	13.4993	+0.003 (+3.45%)	7,134
4 Jul 2013	GBX	0.087	0.087	0.087	0.087	13.0493	+0 (+0.12%)	7,061
3 Jul 2013	GBX	0.0869	0.0869	0.0869	0.0869	13.0343	-0.003 (-3.44%)	33,134
2 Jul 2013	GBX	0.09	0.09	0.08	0.09	13.4993	0.0 (0.0%)	4,921,762
1 Jul 2013	GBX	0.09	0.09	0.08	0.09	13.4993	0.0 (0.0%)	3,300,000
28 Jun 2013	GBX	0.091	0.091	0.083	0.09	13.4993	-0.01 (-10%)	10,239,460
27 Jun 2013	GBX	0.1	0.1	0.0832	0.1	14.9993	0.0 (0.0%)	1,033,257
26 Jun 2013	GBX	0.095	0.1	0.083	0.1	14.9993	+0.005 (+5.26%)	6,107,845
25 Jun 2013	GBX	0.089	0.095	0.089	0.095	14.2493	+0.01 (+11.76%)	5,451,039
24 Jun 2013	GBX	0.09	0.09	0.08	0.085	12.7494	-0.005 (-5.56%)	7,483,092
21 Jun 2013	GBX	0.09	0.09	0.08	0.09	13.4993	0.0 (0.0%)	6,948,582
20 Jun 2013	GBX	0.094	0.094	0.08	0.09	13.4993	-0.01 (-10%)	33,164,653

Unicorn Response |