UK Markets open in 7 hrs 36 mins

Armadale Capital Plc (ACP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.4500+0.1000 (+2.99%)
At close: 3:02PM BST
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020------
04 Aug 2020------
03 Aug 20203.25003.44803.18303.35003.35003,600,270
31 Jul 20203.20003.37503.17503.25003.25001,712,114
30 Jul 20203.30003.40003.21003.20003.20001,627,736
29 Jul 20203.35003.37003.14003.30003.30002,460,624
28 Jul 20203.35003.44003.22603.35003.35001,083,913
27 Jul 20203.35003.44003.21703.35003.35001,925,780
24 Jul 20203.35003.40003.21703.35003.3500484,327
23 Jul 20203.40003.46003.31003.40003.4000991,663
22 Jul 20203.50003.44003.32503.40003.40001,493,757
21 Jul 20203.50003.46803.40003.50003.5000214,756
20 Jul 2020------
17 Jul 20203.45003.60003.41003.50003.50003,233,686
16 Jul 20203.40003.60003.36003.45003.45002,539,298
15 Jul 20203.55003.74403.33403.40003.40007,363,432
14 Jul 20203.50003.64003.27503.55003.55005,348,817
13 Jul 20203.30003.64003.26003.50003.50005,966,253
10 Jul 20203.35003.39003.20003.30003.30002,825,633
09 Jul 20203.25003.40003.14603.35003.35003,494,097
08 Jul 20203.25003.34503.16303.25003.25001,628,702
07 Jul 20203.40003.48003.21503.25003.25005,302,371
06 Jul 20203.35003.44003.30003.40003.40002,358,038
03 Jul 20203.40003.59003.31003.35003.35005,172,800
02 Jul 20200.03500.03900.03210.03400.03408,355,007
01 Jul 20203.60003.67503.43003.50003.50003,323,064
30 Jun 20200.03600.03640.03410.03600.03603,581,892
29 Jun 20203.75003.90003.53303.60003.60004,899,981
26 Jun 20203.35003.84503.37403.75003.750012,358,768
25 Jun 20203.30003.50003.22003.35003.35002,256,113
24 Jun 20203.22503.39003.02003.35003.35007,929,042
23 Jun 20203.22503.35003.15103.22503.22502,015,569
22 Jun 20203.40003.30003.10003.22503.22503,590,803
19 Jun 20203.20003.50003.16503.40003.40005,120,390
18 Jun 20203.37503.49003.14403.20003.20008,034,614
17 Jun 20203.42503.39003.16003.37503.37503,415,154
16 Jun 20203.50003.54003.33003.42503.42505,345,646
15 Jun 20203.40003.73803.20003.50003.500017,356,951
12 Jun 20203.32503.42503.12203.40003.40007,141,838
11 Jun 20203.35003.34003.15003.32503.32504,342,605
10 Jun 20203.45003.50003.10003.37503.375010,752,485
09 Jun 20203.75003.74003.31003.45003.45005,679,273
08 Jun 20203.90003.92503.42003.75003.750012,932,967
05 Jun 20203.97504.28003.70003.90003.900022,183,822
04 Jun 20204.20004.40003.93003.97503.975011,748,119
03 Jun 20203.97504.38803.81504.27504.275013,690,587
02 Jun 20203.95004.10003.63004.00004.000011,521,485
01 Jun 20204.05004.07003.86603.95003.95005,820,306
29 May 20204.20004.27003.92004.05004.05007,480,254
28 May 20203.85004.29903.80104.20004.200017,938,345
27 May 20203.60004.08403.58003.85003.850017,846,540
26 May 20203.50003.65003.40003.60003.600014,543,939
22 May 20203.45003.59003.31003.50003.50003,559,899
21 May 20203.20003.45002.91003.45003.45004,613,075
20 May 20203.30003.40003.05003.20003.20003,761,642
19 May 20203.35003.35003.01103.30003.30005,268,706
18 May 20203.40003.57503.21003.35003.35003,375,809
15 May 20203.20003.62503.21603.35003.35005,980,995
14 May 20203.50003.50003.12003.20003.20005,258,585
13 May 20203.55003.63803.26503.50003.50006,917,590
12 May 20203.25003.79503.10003.55003.550020,577,423
11 May 20203.55003.57003.25003.25003.25005,197,044
07 May 20203.30003.68003.25503.55003.550010,095,411
06 May 20203.45003.57003.10003.30003.300014,288,103
05 May 20202.70003.39002.65003.35003.350018,919,322
04 May 20202.60002.82002.53002.70002.70004,584,599
01 May 20202.35002.79802.30102.60002.600015,816,373
30 Apr 20202.15002.40002.02502.30002.30007,297,979
29 Apr 20202.15002.30002.11002.15002.15002,416,866
28 Apr 20202.05002.26901.96002.10002.10004,764,890
27 Apr 20202.02502.09001.92502.05002.05004,149,388
24 Apr 20201.90002.07501.85602.02502.02502,947,308
23 Apr 20201.90001.94001.85001.90001.9000968,835
22 Apr 20202.02502.02501.80001.90001.90002,253,942
21 Apr 20201.90002.05001.82402.02502.02505,251,261
20 Apr 20202.00001.97501.85501.90001.90001,397,330
17 Apr 20202.05002.04501.90002.00002.00002,409,523
16 Apr 20202.10002.12002.00302.05002.05001,792,422
15 Apr 20202.27502.25102.03002.10002.10002,183,157
14 Apr 20202.05002.34502.04002.27502.27506,038,024
09 Apr 20202.15002.17502.01102.05002.05004,627,372
08 Apr 20202.22502.20002.05002.15002.15002,523,435
07 Apr 20202.17502.40002.15502.25002.25007,111,017
06 Apr 20202.22502.25002.10002.17502.17503,717,904
03 Apr 20202.25002.27502.20002.25002.25001,317,521
02 Apr 20202.32502.37502.17002.25002.25003,548,868
01 Apr 20202.45002.48402.21002.32502.32502,887,416
31 Mar 20202.79003.15002.40002.45002.450016,827,522
30 Mar 20202.75002.95002.50002.79002.79005,648,870
27 Mar 20202.55002.81502.50002.75002.75005,361,703
26 Mar 20202.40002.66002.40002.55002.55001,605,587
25 Mar 20202.20002.77002.20002.40002.40006,289,317
24 Mar 20201.90002.30001.85002.30002.30003,508,424
23 Mar 20201.90001.94501.64001.85001.85002,352,717
20 Mar 20201.80002.07501.80001.95001.95004,926,841
19 Mar 20201.90001.94001.70001.80001.80002,787,406
18 Mar 20202.05001.98001.80001.85001.85002,055,197
17 Mar 20202.10002.10001.82202.10002.10002,776,143
16 Mar 20202.50002.40002.00002.15002.15002,050,601
13 Mar 20202.40002.70002.30002.44002.44003,034,223
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more