Armadale Capital Plc (ACP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 3.1999 | 3.3450 | 3.1501 | 3.2000 | 3.2000 | 1,005,287 |
| 26 May 2022 | 3.2000 | 3.2130 | 3.0680 | 3.2000 | 3.2000 | 130,239 |
| 25 May 2022 | 3.2500 | 3.4000 | 3.0460 | 3.2000 | 3.2000 | 566,056 |
| 24 May 2022 | 3.2000 | 3.3000 | 2.9240 | 3.2500 | 3.2500 | 6,475,496 |
| 23 May 2022 | 3.3000 | 3.6000 | 3.0000 | 3.2000 | 3.2000 | 7,272,868 |
| 20 May 2022 | 3.5500 | 3.7040 | 3.5500 | 3.6500 | 3.6500 | 694,366 |
| 19 May 2022 | 3.5000 | 3.6040 | 3.4000 | 3.5500 | 3.5500 | 2,069,933 |
| 18 May 2022 | 3.6000 | 3.7180 | 3.4140 | 3.5000 | 3.5000 | 5,103,196 |
| 17 May 2022 | 3.6000 | 3.7190 | 3.4060 | 3.6000 | 3.6000 | 1,049,923 |
| 16 May 2022 | 3.6000 | 3.6500 | 3.4940 | 3.6500 | 3.6500 | 271,662 |
| 13 May 2022 | 3.6000 | 3.8000 | 3.4040 | 3.6000 | 3.6000 | 696,269 |
| 12 May 2022 | 3.6500 | 3.5840 | 3.3160 | 3.6000 | 3.6000 | 3,545,125 |
| 11 May 2022 | 3.6500 | 3.6900 | 3.4360 | 3.6500 | 3.6500 | 2,409,979 |
| 10 May 2022 | 3.6000 | 3.8880 | 3.3100 | 3.6500 | 3.6500 | 6,077,988 |
| 09 May 2022 | 3.8500 | 3.9000 | 3.4100 | 3.6000 | 3.6000 | 1,787,975 |
| 06 May 2022 | 4.0500 | 3.9900 | 3.7250 | 3.8500 | 3.8500 | 1,875,322 |
| 05 May 2022 | 4.0500 | 4.2000 | 3.9240 | 4.0500 | 4.0500 | 840,742 |
| 04 May 2022 | 4.2000 | 4.1840 | 3.8240 | 4.0500 | 4.0500 | 3,251,025 |
| 03 May 2022 | 4.2000 | 4.3500 | 4.0000 | 4.1000 | 4.1000 | 2,640,758 |
| 29 Apr 2022 | 4.1000 | 4.3000 | 4.0050 | 4.3000 | 4.3000 | 1,592,465 |
| 28 Apr 2022 | 4.0500 | 4.2000 | 3.9260 | 4.1000 | 4.1000 | 2,116,118 |
| 27 Apr 2022 | 4.2500 | 4.1500 | 3.9100 | 4.0500 | 4.0500 | 3,501,865 |
| 26 Apr 2022 | 4.2000 | 4.3000 | 4.1030 | 4.2500 | 4.2500 | 1,244,452 |
| 25 Apr 2022 | 4.4000 | 4.3020 | 4.1000 | 4.2000 | 4.2000 | 825,630 |
| 22 Apr 2022 | 4.2000 | 4.5000 | 4.1560 | 4.4000 | 4.4000 | 4,198,291 |
| 21 Apr 2022 | 4.2000 | 4.2700 | 4.0000 | 4.2000 | 4.2000 | 3,446,737 |
| 20 Apr 2022 | 4.0500 | 4.2290 | 4.0260 | 4.2000 | 4.2000 | 1,261,907 |
| 19 Apr 2022 | 4.2000 | 4.1730 | 4.0000 | 4.0500 | 4.0500 | 1,951,816 |
| 14 Apr 2022 | 4.2000 | 4.1940 | 4.0000 | 4.2000 | 4.2000 | 2,714,863 |
| 13 Apr 2022 | 4.2000 | 4.3240 | 4.0000 | 4.2000 | 4.2000 | 3,033,348 |
| 12 Apr 2022 | 4.2000 | 4.3590 | 4.0000 | 4.2000 | 4.2000 | 1,167,785 |
| 11 Apr 2022 | 4.3500 | 4.4740 | 4.0000 | 4.2000 | 4.2000 | 2,652,888 |
| 08 Apr 2022 | 4.3500 | 4.5400 | 4.3000 | 4.3400 | 4.3400 | 1,345,897 |
| 07 Apr 2022 | 4.4000 | 4.4900 | 4.2780 | 4.3500 | 4.3500 | 538,451 |
| 06 Apr 2022 | 4.2500 | 4.5000 | 4.0000 | 4.4000 | 4.4000 | 2,219,773 |
| 05 Apr 2022 | 4.1250 | 4.6000 | 4.2010 | 4.2500 | 4.2500 | 2,604,226 |
| 04 Apr 2022 | 4.1250 | 4.2500 | 4.0710 | 4.1250 | 4.1250 | 1,100,109 |
| 01 Apr 2022 | 4.1500 | 4.2740 | 4.0180 | 4.1250 | 4.1250 | 3,255,118 |
| 31 Mar 2022 | 4.3500 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 2,072,534 |
| 30 Mar 2022 | 4.3500 | 4.5000 | 4.2100 | 4.3500 | 4.3500 | 1,010,416 |
| 29 Mar 2022 | 4.5500 | 4.5440 | 4.2400 | 4.3500 | 4.3500 | 1,126,922 |
| 28 Mar 2022 | 4.6000 | 4.6500 | 4.4000 | 4.5500 | 4.5500 | 2,531,926 |
| 25 Mar 2022 | 4.2500 | 4.6900 | 4.2000 | 4.6000 | 4.6000 | 1,966,000 |
| 24 Mar 2022 | 4.2500 | 4.3740 | 4.2000 | 4.2500 | 4.2500 | 731,724 |
| 23 Mar 2022 | 4.2500 | 4.3750 | 4.2050 | 4.2500 | 4.2500 | 481,859 |
| 22 Mar 2022 | 4.3000 | 4.3750 | 4.2050 | 4.3000 | 4.3000 | 762,110 |
| 21 Mar 2022 | 4.2500 | 4.4000 | 4.2270 | 4.3000 | 4.3000 | 677,035 |
| 18 Mar 2022 | 4.3000 | 4.3900 | 4.2000 | 4.2500 | 4.2500 | 1,234,995 |
| 17 Mar 2022 | 4.1000 | 4.3850 | 3.9010 | 4.3000 | 4.3000 | 3,418,332 |
| 16 Mar 2022 | 4.3000 | 4.2150 | 4.0000 | 4.1000 | 4.1000 | 699,834 |
| 15 Mar 2022 | 4.3500 | 4.3750 | 4.2230 | 4.3000 | 4.3000 | 2,524,980 |
| 14 Mar 2022 | 4.2500 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 1,156,122 |
| 11 Mar 2022 | 4.1500 | 4.3990 | 4.0640 | 4.2500 | 4.2500 | 3,973,045 |
| 10 Mar 2022 | 4.1500 | 4.2140 | 4.0360 | 4.1500 | 4.1500 | 844,572 |
| 09 Mar 2022 | 4.1500 | 4.2490 | 4.0750 | 4.1500 | 4.1500 | 1,285,753 |
| 08 Mar 2022 | 3.7500 | 4.2900 | 3.7080 | 4.1500 | 4.1500 | 3,378,309 |
| 07 Mar 2022 | 3.5000 | 3.8900 | 3.4000 | 3.7500 | 3.7500 | 2,753,365 |
| 04 Mar 2022 | 3.6500 | 3.6000 | 3.5010 | 3.5000 | 3.5000 | 871,694 |
| 03 Mar 2022 | 3.4500 | 3.7550 | 3.4160 | 3.6500 | 3.6500 | 3,599,852 |
| 02 Mar 2022 | 3.5000 | 3.5100 | 3.4010 | 3.4500 | 3.4500 | 1,297,781 |
| 01 Mar 2022 | 3.5000 | 3.5440 | 3.4550 | 3.5000 | 3.5000 | 1,750,849 |
| 28 Feb 2022 | 3.5500 | 3.6000 | 3.4340 | 3.5000 | 3.5000 | 2,141,015 |
| 25 Feb 2022 | 3.5500 | 3.6740 | 3.4550 | 3.5500 | 3.5500 | 3,121,252 |
| 24 Feb 2022 | 3.6000 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 6,059,472 |
| 23 Feb 2022 | 3.7500 | 3.7800 | 3.6060 | 3.7000 | 3.7000 | 3,403,764 |
| 22 Feb 2022 | 3.8500 | 3.7980 | 3.6150 | 3.7500 | 3.7500 | 3,924,085 |
| 21 Feb 2022 | 3.9000 | 3.8800 | 3.7040 | 3.8500 | 3.8500 | 3,698,810 |
| 18 Feb 2022 | 3.9000 | 3.9460 | 3.8010 | 3.9000 | 3.9000 | 1,832,066 |
| 17 Feb 2022 | 4.0000 | 3.9880 | 3.8150 | 3.9000 | 3.9000 | 1,474,908 |
| 16 Feb 2022 | 4.0750 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 1,321,115 |
| 15 Feb 2022 | 3.9000 | 4.2000 | 3.8150 | 4.1000 | 4.1000 | 2,244,149 |
| 14 Feb 2022 | 4.1000 | 4.0670 | 3.8250 | 3.9000 | 3.9000 | 2,661,689 |
| 11 Feb 2022 | 4.2000 | 4.1440 | 4.0110 | 4.1000 | 4.1000 | 1,488,033 |
| 10 Feb 2022 | 4.2250 | 4.1840 | 4.1010 | 4.2000 | 4.2000 | 1,271,991 |
| 09 Feb 2022 | 4.2250 | 4.2500 | 4.1100 | 4.2250 | 4.2250 | 2,738,202 |
| 08 Feb 2022 | 4.4000 | 4.6470 | 4.1100 | 4.2200 | 4.2200 | 6,236,042 |
| 07 Feb 2022 | 4.5000 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 2,574,682 |
| 04 Feb 2022 | 4.2750 | 4.5400 | 4.2360 | 4.5000 | 4.5000 | 2,014,674 |
| 03 Feb 2022 | 4.4750 | 4.4940 | 4.2200 | 4.2500 | 4.2500 | 4,612,177 |
| 02 Feb 2022 | 4.4750 | 4.4400 | 4.3250 | 4.4750 | 4.4750 | 526,475 |
| 01 Feb 2022 | 4.3250 | 4.4480 | 4.2740 | 4.4000 | 4.4000 | 1,481,398 |
| 31 Jan 2022 | 4.2750 | 4.3790 | 4.2500 | 4.3250 | 4.3250 | 2,154,056 |
| 28 Jan 2022 | 4.4500 | 4.4500 | 4.2110 | 4.2750 | 4.2750 | 4,002,819 |
| 27 Jan 2022 | 4.4000 | 4.4480 | 4.2200 | 4.4500 | 4.4500 | 828,448 |
| 26 Jan 2022 | 4.4500 | 4.5000 | 4.2670 | 4.4000 | 4.4000 | 1,940,121 |
| 25 Jan 2022 | 4.5500 | 4.6000 | 4.4250 | 4.4500 | 4.4500 | 2,062,030 |
| 24 Jan 2022 | 4.8500 | 4.8000 | 4.4240 | 4.5500 | 4.5500 | 10,957,227 |
| 21 Jan 2022 | 4.9500 | 4.9690 | 4.8000 | 4.8500 | 4.8500 | 760,855 |
| 20 Jan 2022 | 4.8500 | 5.0060 | 4.7550 | 4.9500 | 4.9500 | 4,693,856 |
| 19 Jan 2022 | 5.1000 | 5.1400 | 4.7500 | 4.8500 | 4.8500 | 3,066,205 |
| 18 Jan 2022 | 5.1500 | 5.2140 | 5.0140 | 5.1000 | 5.1000 | 1,227,338 |
| 17 Jan 2022 | 5.3000 | 5.3440 | 5.0600 | 5.1500 | 5.1500 | 2,497,885 |
| 14 Jan 2022 | 5.4000 | 5.5700 | 5.2040 | 5.3000 | 5.3000 | 3,110,315 |
| 13 Jan 2022 | 5.1500 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 3,636,269 |
| 12 Jan 2022 | 4.9500 | 5.3000 | 4.9050 | 5.1500 | 5.1500 | 3,913,746 |
| 11 Jan 2022 | 4.9500 | 5.1840 | 4.9000 | 4.9500 | 4.9500 | 1,564,514 |
| 10 Jan 2022 | 5.0000 | 5.0400 | 4.8110 | 4.9500 | 4.9500 | 1,131,769 |
| 07 Jan 2022 | 5.1000 | 5.1750 | 4.9100 | 5.0000 | 5.0000 | 1,443,006 |
| 06 Jan 2022 | 5.2000 | 5.3400 | 5.0000 | 5.1000 | 5.1000 | 856,573 |
| 05 Jan 2022 | 5.3000 | 5.3800 | 5.0570 | 5.2000 | 5.2000 | 996,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
