UK markets close in 2 hours 2 minutes

Armadale Capital Plc (ACP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8390+0.1140 (+15.72%)
As of 01:31PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.72700.83900.72700.83900.83902,523,218
01 May 20240.72500.75000.70000.72500.72505,834,309
30 Apr 20240.72500.74700.70000.72500.72502,797,786
29 Apr 20240.72500.74900.71700.72500.7250624,930
26 Apr 20240.72500.72400.72300.72500.7250439,245
25 Apr 20240.72500.75000.71600.72500.72501,687,431
24 Apr 20240.72500.74500.70800.72500.72502,655,093
23 Apr 20240.75000.75000.75000.75000.7500-
22 Apr 20240.75000.71600.70800.75000.7500206,514
19 Apr 20240.77500.77000.72000.75000.75001,575,811
18 Apr 20240.77500.80000.75000.77500.7750607,124
17 Apr 20240.77500.80000.75000.77500.77505,431,310
16 Apr 20240.80000.77900.75000.77500.77503,945,548
15 Apr 20240.80000.81300.75200.80000.80002,578,863
12 Apr 20240.80000.84800.75100.80000.8000604,561
11 Apr 20240.80000.83000.83000.80000.800025,789
10 Apr 20240.82500.80600.76600.80000.8000830,000
09 Apr 20240.82500.87700.87000.82500.825021,886
08 Apr 20240.82500.88400.75000.85000.85004,127,773
05 Apr 20240.77500.84900.75400.82500.825092,880
04 Apr 20240.82500.78900.78900.77500.77502,163,216
03 Apr 20240.82500.89400.75400.82500.8250866,901
02 Apr 20240.85000.89000.72100.82500.82503,179,835
28 Mar 20240.80000.85000.78600.85000.8500626,030
27 Mar 20240.87500.85000.80800.80000.8000785,194
26 Mar 20240.87500.87000.85600.87500.8750415,921
25 Mar 20240.82500.90000.80600.87500.87504,533,772
22 Mar 20240.82500.83000.80500.82500.8250152,042
21 Mar 20240.85000.88000.72500.82500.82504,143,185
20 Mar 20240.85000.85600.81000.85000.8500614,713
19 Mar 20240.87500.93500.80500.85000.85003,825,473
18 Mar 20240.80000.90000.76200.87500.87504,416,347
15 Mar 20240.65000.84000.67600.80000.80007,061,393
14 Mar 20240.67500.77400.67000.65000.65002,325,621
13 Mar 20240.65000.70000.62600.67500.67501,845,316
12 Mar 20240.70000.78500.61000.65000.65008,111,177
11 Mar 20240.55000.74500.59000.70000.70006,095,792
08 Mar 20240.62500.62000.53500.55000.5500664,421
07 Mar 20240.62500.60100.60100.62500.6250127,143
06 Mar 20240.62500.60600.60100.62500.62502,075
05 Mar 20240.60000.65000.60600.62500.62501,274,594
04 Mar 20240.60000.63700.63700.60000.600035,392
01 Mar 20240.60000.62600.55700.60000.6000174,189
29 Feb 20240.60000.60000.55600.60000.6000538,374
28 Feb 20240.62500.64400.50000.60000.60007,143,510
27 Feb 20240.67500.65000.64000.62500.6250787,567
26 Feb 20240.67500.68800.65000.67500.6750473,705
23 Feb 20240.67500.68600.65100.67500.6750528,712
22 Feb 20240.67500.69500.65100.67500.6750413,730
21 Feb 20240.72500.73300.65500.67500.67501,464,006
20 Feb 20240.77500.78200.71000.72500.72501,300,506
19 Feb 20240.77500.76700.76700.77500.7750262,315
16 Feb 20240.77500.80000.76700.77500.775066,950
15 Feb 20240.77500.80000.75000.77500.7750770,155
14 Feb 20240.77500.78500.76800.77500.7750365,957
13 Feb 20240.82500.83800.76700.77500.77501,798,989
12 Feb 20240.82500.81100.80900.82500.8250208,116
09 Feb 20240.82500.84000.81000.82500.8250362,945
08 Feb 20240.92500.90000.80900.82500.8250943,245
07 Feb 20240.92500.90000.85000.92500.9250919,517
06 Feb 20240.92500.89500.87300.92500.925090,475
05 Feb 20240.92500.87300.87300.92500.925010,000
02 Feb 20240.92500.92500.92500.92500.9250-
01 Feb 20240.92500.90000.86600.92500.9250230,572
31 Jan 20240.92500.90000.85000.92500.925029,340
30 Jan 20240.95000.92000.90000.92500.9250108,675
29 Jan 20240.95000.92000.82500.95000.9500887,687
26 Jan 20240.95000.97000.97000.95000.9500161,136
25 Jan 20240.87500.97500.90000.95000.95001,271,382
24 Jan 20240.95000.95800.87200.85000.8500580,009
23 Jan 20240.95000.95800.91000.95000.950010,836
22 Jan 20240.95000.96800.91000.95000.950019,263
19 Jan 20240.95000.96800.91000.95000.9500140,571
18 Jan 20240.95000.98000.90000.95000.9500475,000
17 Jan 20240.95000.99900.99900.95000.95001,023
16 Jan 20240.95000.96500.96500.95000.950085,184
15 Jan 20240.92200.92200.91700.95000.9500273,036
12 Jan 20240.95000.93100.93100.95000.9500150,000
11 Jan 20241.02501.02700.92000.95000.95001,658,162
10 Jan 20241.10001.10001.01001.02501.02502,208,147
09 Jan 20241.10001.11001.09501.10001.1000132,331
08 Jan 20241.12501.19601.19601.10001.1000836
05 Jan 20241.20001.11001.10001.12501.1250387,059
04 Jan 20241.22501.29001.15001.20001.20003,343,866
03 Jan 20241.10001.25001.08501.17501.1750606,425
02 Jan 20241.05001.19001.01901.10001.10001,656,725
29 Dec 20231.05001.01901.01801.05001.0500157,895
28 Dec 20231.05001.05001.05001.05001.0500-
27 Dec 20231.05001.09901.01601.05001.05008,219
22 Dec 20231.05001.09901.05001.05001.050050,031
21 Dec 20231.05001.10001.02201.05001.05001,079,279
20 Dec 20231.05001.04001.02101.05001.0500125,074
19 Dec 20231.05001.07901.03001.05001.0500310,103
18 Dec 20231.05001.10001.02001.05001.0500186,317
15 Dec 20231.05001.08601.02001.05001.0500229,932
14 Dec 20231.05001.10001.08601.05001.050045,065
13 Dec 20231.05001.03601.03601.05001.050075,000
12 Dec 20231.05001.09001.03001.05001.0500100,866
11 Dec 20230.97501.10000.95001.05001.05001,621,388
08 Dec 20230.97500.91100.90000.97500.9750154,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...