Armadale Capital Plc (ACP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.4750+0.1250 (+3.73%)
As of 12:49PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2020 | 3.3000 | 3.4900 | 3.3000 | 3.4750 | 3.4750 | 1,223,939 |
| 03 Dec 2020 | 3.3500 | 3.4000 | 3.2550 | 3.3500 | 3.3500 | 1,753,294 |
| 02 Dec 2020 | 3.2500 | 3.3700 | 3.2000 | 3.3500 | 3.3500 | 4,707,000 |
| 01 Dec 2020 | 3.2500 | 3.2980 | 3.2000 | 3.2000 | 3.2000 | 2,621,949 |
| 30 Nov 2020 | 3.4000 | 3.4480 | 3.2110 | 3.3000 | 3.3000 | 4,123,040 |
| 27 Nov 2020 | 3.4000 | 3.4900 | 3.3200 | 3.4000 | 3.4000 | 2,217,464 |
| 26 Nov 2020 | 3.4500 | 3.5550 | 3.3050 | 3.4000 | 3.4000 | 1,240,679 |
| 25 Nov 2020 | 3.6500 | 3.6400 | 3.3050 | 3.4500 | 3.4500 | 3,357,523 |
| 24 Nov 2020 | 3.9500 | 3.9150 | 3.4000 | 3.6500 | 3.6500 | 9,185,627 |
| 23 Nov 2020 | 3.7500 | 4.0970 | 3.7330 | 3.9500 | 3.9500 | 8,380,754 |
| 20 Nov 2020 | 3.4000 | 3.8740 | 3.4000 | 3.7500 | 3.7500 | 6,226,464 |
| 19 Nov 2020 | 3.5500 | 3.7000 | 3.3000 | 3.3500 | 3.3500 | 5,634,263 |
| 18 Nov 2020 | 3.5000 | 3.6000 | 3.4000 | 3.5500 | 3.5500 | 4,106,996 |
| 17 Nov 2020 | 3.3000 | 3.5800 | 3.2000 | 3.4900 | 3.4900 | 7,107,253 |
| 16 Nov 2020 | 3.3500 | 3.4250 | 3.1890 | 3.3000 | 3.3000 | 2,825,754 |
| 13 Nov 2020 | 3.3500 | 3.4450 | 3.2000 | 3.3500 | 3.3500 | 5,067,508 |
| 12 Nov 2020 | 3.3500 | 3.4400 | 3.3000 | 3.3500 | 3.3500 | 1,818,038 |
| 11 Nov 2020 | 3.3500 | 3.4400 | 3.3020 | 3.3500 | 3.3500 | 1,961,663 |
| 10 Nov 2020 | 3.4250 | 3.6700 | 3.3330 | 3.3500 | 3.3500 | 4,214,107 |
| 09 Nov 2020 | 3.3500 | 3.7350 | 3.3890 | 3.4250 | 3.4250 | 6,323,571 |
| 06 Nov 2020 | 3.3500 | 3.4000 | 3.3010 | 3.3500 | 3.3500 | 1,701,073 |
| 05 Nov 2020 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 2,529,251 |
| 04 Nov 2020 | 3.2750 | 3.4000 | 3.2510 | 3.3500 | 3.3500 | 1,621,176 |
| 03 Nov 2020 | 3.3500 | 3.3750 | 3.2050 | 3.2750 | 3.2750 | 2,340,341 |
| 02 Nov 2020 | 3.4000 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 2,034,489 |
| 30 Oct 2020 | 3.4500 | 3.5800 | 3.3300 | 3.4000 | 3.4000 | 2,664,978 |
| 29 Oct 2020 | 3.5500 | 3.7000 | 3.4020 | 3.4500 | 3.4500 | 3,920,791 |
| 28 Oct 2020 | 3.7000 | 3.7400 | 3.3600 | 3.5500 | 3.5500 | 6,955,611 |
| 27 Oct 2020 | 3.7250 | 3.7960 | 3.6260 | 3.7000 | 3.7000 | 1,639,426 |
| 26 Oct 2020 | 3.9000 | 3.9550 | 3.5110 | 3.7250 | 3.7250 | 9,093,430 |
| 23 Oct 2020 | 3.9500 | 3.9550 | 3.8110 | 3.9000 | 3.9000 | 1,818,433 |
| 22 Oct 2020 | 4.1000 | 4.1450 | 3.9020 | 3.9500 | 3.9500 | 1,512,889 |
| 21 Oct 2020 | 3.9500 | 4.2000 | 3.9210 | 4.1000 | 4.1000 | 2,748,152 |
| 20 Oct 2020 | 3.9500 | 3.9990 | 3.9020 | 3.9500 | 3.9500 | 1,148,404 |
| 19 Oct 2020 | 4.0000 | 4.0750 | 3.9020 | 3.9500 | 3.9500 | 2,221,751 |
| 16 Oct 2020 | 4.0500 | 4.0980 | 3.9250 | 4.0000 | 4.0000 | 2,366,177 |
| 15 Oct 2020 | 4.1000 | 4.2550 | 4.0220 | 4.0500 | 4.0500 | 3,492,909 |
| 14 Oct 2020 | 4.4000 | 4.4380 | 4.0200 | 4.1000 | 4.1000 | 4,978,975 |
| 13 Oct 2020 | 4.3000 | 4.5000 | 4.2020 | 4.4000 | 4.4000 | 5,406,182 |
| 12 Oct 2020 | 4.1500 | 4.3690 | 4.1000 | 4.3000 | 4.3000 | 4,563,837 |
| 09 Oct 2020 | 3.9000 | 4.1970 | 3.8500 | 4.1500 | 4.1500 | 2,471,099 |
| 08 Oct 2020 | 3.8500 | 4.0000 | 3.8040 | 3.9000 | 3.9000 | 1,776,002 |
| 07 Oct 2020 | 4.1500 | 4.2400 | 3.8000 | 3.8500 | 3.8500 | 3,588,157 |
| 06 Oct 2020 | 3.6500 | 4.2000 | 3.6210 | 4.2000 | 4.2000 | 4,165,049 |
| 05 Oct 2020 | 3.7000 | 3.9600 | 3.6150 | 3.6500 | 3.6500 | 4,091,382 |
| 02 Oct 2020 | 3.7000 | 3.7480 | 3.6100 | 3.7000 | 3.7000 | 1,115,483 |
| 01 Oct 2020 | 3.7000 | 3.7340 | 3.6300 | 3.7000 | 3.7000 | 1,018,126 |
| 30 Sep 2020 | 3.9000 | 3.8650 | 3.6200 | 3.7000 | 3.7000 | 1,524,874 |
| 29 Sep 2020 | 3.6000 | 3.9000 | 3.5000 | 3.9000 | 3.9000 | 4,778,930 |
| 28 Sep 2020 | 3.5500 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 2,473,255 |
| 25 Sep 2020 | 3.5500 | 3.6500 | 3.4000 | 3.5500 | 3.5500 | 2,734,746 |
| 24 Sep 2020 | 3.6000 | 3.6000 | 3.3000 | 3.5500 | 3.5500 | 4,506,906 |
| 23 Sep 2020 | 3.6500 | 3.7330 | 3.5180 | 3.6000 | 3.6000 | 5,576,346 |
| 22 Sep 2020 | 3.7500 | 3.8150 | 3.4300 | 3.6900 | 3.6900 | 4,230,963 |
| 21 Sep 2020 | 4.1000 | 4.1500 | 3.6000 | 3.7500 | 3.7500 | 6,859,263 |
| 18 Sep 2020 | 4.3500 | 4.5000 | 4.0250 | 4.1000 | 4.1000 | 3,648,255 |
| 17 Sep 2020 | 3.9500 | 4.3800 | 3.9120 | 4.3500 | 4.3500 | 4,376,068 |
| 16 Sep 2020 | 4.1000 | 4.1410 | 3.8200 | 3.9500 | 3.9500 | 4,228,246 |
| 15 Sep 2020 | 4.0000 | 4.2000 | 3.9110 | 4.1000 | 4.1000 | 6,736,501 |
| 14 Sep 2020 | 4.0500 | 4.0650 | 3.8110 | 4.0000 | 4.0000 | 5,226,728 |
| 11 Sep 2020 | 4.0500 | 4.2950 | 4.0000 | 4.0500 | 4.0500 | 3,819,005 |
| 10 Sep 2020 | 4.1000 | 4.1300 | 4.0210 | 4.0500 | 4.0500 | 1,506,350 |
| 09 Sep 2020 | 4.2500 | 4.2480 | 4.0200 | 4.1000 | 4.1000 | 4,553,499 |
| 08 Sep 2020 | 4.5000 | 4.5250 | 4.1400 | 4.2500 | 4.2500 | 3,924,943 |
| 07 Sep 2020 | 4.5000 | 4.5900 | 4.2100 | 4.5000 | 4.5000 | 8,857,080 |
| 04 Sep 2020 | 4.6500 | 4.6000 | 4.2500 | 4.5000 | 4.5000 | 9,043,451 |
| 03 Sep 2020 | 4.9500 | 4.9300 | 4.5270 | 4.6500 | 4.6500 | 9,072,137 |
| 02 Sep 2020 | 5.1500 | 5.3800 | 4.8110 | 4.9500 | 4.9500 | 8,510,362 |
| 01 Sep 2020 | 5.0000 | 5.4000 | 4.9500 | 5.1500 | 5.1500 | 14,409,785 |
| 28 Aug 2020 | 4.8000 | 5.2500 | 4.7750 | 5.0000 | 5.0000 | 15,785,707 |
| 27 Aug 2020 | 4.5000 | 4.9880 | 4.4240 | 4.8000 | 4.8000 | 18,659,378 |
| 26 Aug 2020 | 4.4000 | 4.7250 | 4.3000 | 4.5000 | 4.5000 | 12,562,503 |
| 25 Aug 2020 | 3.7000 | 4.4000 | 3.7360 | 4.3500 | 4.3500 | 14,438,748 |
| 24 Aug 2020 | 3.6000 | 3.8000 | 3.4650 | 3.6900 | 3.6900 | 2,499,502 |
| 21 Aug 2020 | 3.5500 | 3.6700 | 3.4650 | 3.5500 | 3.5500 | 2,001,743 |
| 20 Aug 2020 | 3.6500 | 3.7250 | 3.4450 | 3.5500 | 3.5500 | 2,102,004 |
| 19 Aug 2020 | 3.6000 | 3.7000 | 3.4500 | 3.6500 | 3.6500 | 3,741,911 |
| 18 Aug 2020 | 3.6000 | 3.6900 | 3.5000 | 3.6000 | 3.6000 | 3,171,812 |
| 17 Aug 2020 | 3.4000 | 3.7700 | 3.4940 | 3.6000 | 3.6000 | 6,084,040 |
| 14 Aug 2020 | 3.5000 | 3.5200 | 3.3500 | 3.4000 | 3.4000 | 3,043,052 |
| 13 Aug 2020 | 3.2500 | 3.8000 | 3.2000 | 3.5000 | 3.5000 | 8,283,605 |
| 12 Aug 2020 | 3.3000 | 3.4000 | 3.2100 | 3.2500 | 3.2500 | 1,281,323 |
| 11 Aug 2020 | 3.3000 | 3.3600 | 3.2150 | 3.3000 | 3.3000 | 1,841,498 |
| 10 Aug 2020 | 3.3000 | 3.3600 | 3.2100 | 3.3000 | 3.3000 | 1,523,656 |
| 07 Aug 2020 | 3.3000 | 3.3000 | 3.1610 | 3.3000 | 3.3000 | 1,688,759 |
| 06 Aug 2020 | 3.4000 | 3.4680 | 3.2200 | 3.3000 | 3.3000 | 1,049,839 |
| 05 Aug 2020 | 3.4500 | 3.5800 | 3.3300 | 3.4000 | 3.4000 | 2,383,996 |
| 04 Aug 2020 | 3.3500 | 3.6000 | 3.3750 | 3.4500 | 3.4500 | 2,961,530 |
| 03 Aug 2020 | 3.2500 | 3.4480 | 3.1830 | 3.3500 | 3.3500 | 3,600,270 |
| 31 Jul 2020 | 3.2000 | 3.3750 | 3.1750 | 3.2500 | 3.2500 | 1,712,114 |
| 30 Jul 2020 | 3.3000 | 3.4000 | 3.2100 | 3.2000 | 3.2000 | 1,627,736 |
| 29 Jul 2020 | 3.3500 | 3.3700 | 3.1400 | 3.3000 | 3.3000 | 2,460,624 |
| 28 Jul 2020 | 3.3500 | 3.4400 | 3.2260 | 3.3500 | 3.3500 | 1,083,913 |
| 27 Jul 2020 | 3.3500 | 3.4400 | 3.2170 | 3.3500 | 3.3500 | 1,925,780 |
| 24 Jul 2020 | 3.3500 | 3.4000 | 3.2170 | 3.3500 | 3.3500 | 484,327 |
| 23 Jul 2020 | 3.4000 | 3.4600 | 3.3100 | 3.4000 | 3.4000 | 991,663 |
| 22 Jul 2020 | 3.5000 | 3.4400 | 3.3250 | 3.4000 | 3.4000 | 1,493,757 |
| 21 Jul 2020 | 3.5000 | 3.4680 | 3.4000 | 3.5000 | 3.5000 | 214,756 |
| 20 Jul 2020 | 3.5000 | 3.4900 | 3.3400 | 3.5000 | 3.5000 | 3,144,277 |
| 17 Jul 2020 | 3.4500 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 3,233,686 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
