Mail

ACP.L - Armadale Capital Plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Apr 2020	2.2000	2.2100	2.1000	2.1000	2.1000	406,659
03 Apr 2020	2.2500	2.2750	2.2000	2.2500	2.2500	1,317,521
02 Apr 2020	2.3250	2.3750	2.1700	2.2500	2.2500	3,548,868
01 Apr 2020	2.4500	2.4840	2.2100	2.3250	2.3250	2,887,416
31 Mar 2020	2.7900	3.1500	2.4000	2.4500	2.4500	16,827,522
30 Mar 2020	2.7500	2.9500	2.5000	2.7900	2.7900	5,648,870
27 Mar 2020	2.5500	2.8150	2.5000	2.7500	2.7500	5,361,703
26 Mar 2020	2.4000	2.6600	2.4000	2.5500	2.5500	1,605,587
25 Mar 2020	2.2000	2.7700	2.2000	2.4000	2.4000	6,289,317
24 Mar 2020	1.9000	2.3000	1.8500	2.3000	2.3000	3,508,424
23 Mar 2020	1.9000	1.9450	1.6400	1.8500	1.8500	2,352,717
20 Mar 2020	1.8000	2.0750	1.8000	1.9500	1.9500	4,926,841
19 Mar 2020	1.9000	1.9400	1.7000	1.8000	1.8000	2,787,406
18 Mar 2020	2.0500	1.9800	1.8000	1.8500	1.8500	2,055,197
17 Mar 2020	2.1000	2.1000	1.8220	2.1000	2.1000	2,776,143
16 Mar 2020	2.5000	2.4000	2.0000	2.1500	2.1500	2,050,601
13 Mar 2020	2.4000	2.7000	2.3000	2.4400	2.4400	3,034,223
12 Mar 2020	2.5000	2.6000	2.3550	2.4000	2.4000	2,036,459
11 Mar 2020	2.4000	2.8000	2.3500	2.6500	2.6500	4,387,156
10 Mar 2020	2.1500	2.9700	2.2000	2.4000	2.4000	11,768,254
09 Mar 2020	2.4000	2.5000	2.0000	2.1500	2.1500	4,373,468
06 Mar 2020	2.6000	2.6000	2.4250	2.4500	2.4500	1,426,509
05 Mar 2020	2.6500	2.7000	2.5000	2.6000	2.6000	952,641
04 Mar 2020	2.6500	2.8000	2.5110	2.6000	2.6000	1,835,363
03 Mar 2020	2.4000	2.6990	2.3110	2.6500	2.6500	1,969,995
02 Mar 2020	2.4000	2.5800	2.2750	2.4500	2.4500	2,162,114
28 Feb 2020	2.4000	2.5000	2.3000	2.4000	2.4000	4,211,877
27 Feb 2020	2.4500	2.6700	2.4350	2.5000	2.5000	2,928,118
26 Feb 2020	2.7000	2.6750	2.4000	2.6000	2.6000	6,416,153
25 Feb 2020	2.8000	2.8500	2.6210	2.6400	2.6400	2,140,736
24 Feb 2020	3.0000	3.0900	2.6560	2.8000	2.8000	2,979,502
21 Feb 2020	3.1000	3.2250	2.9000	3.0000	3.0000	4,623,832
20 Feb 2020	2.9000	3.0900	2.8500	3.0500	3.0500	2,257,292
19 Feb 2020	2.8500	3.0000	2.7630	2.9000	2.9000	2,069,431
18 Feb 2020	2.6500	2.9120	2.6300	2.9000	2.9000	2,861,580
17 Feb 2020	2.9000	2.8610	2.6200	2.6500	2.6500	2,471,005
14 Feb 2020	2.9500	2.9750	2.8230	2.9000	2.9000	4,250,274
13 Feb 2020	2.7000	2.9800	2.5200	2.9000	2.9000	6,829,348
12 Feb 2020	2.7000	3.0000	2.6100	2.7000	2.7000	3,006,364
11 Feb 2020	2.7000	2.7000	2.7000	2.7000	2.7000	-
10 Feb 2020	2.7000	2.7000	2.7000	2.7000	2.7000	14,212,872
07 Feb 2020	2.8000	3.0000	2.7560	2.8500	2.8500	3,115,808
06 Feb 2020	2.8500	2.8780	2.6250	2.8000	2.8000	3,076,066
05 Feb 2020	2.9000	2.9500	2.8000	2.8800	2.8800	2,005,052
04 Feb 2020	2.9000	3.0000	2.8500	2.8500	2.8500	4,272,586
03 Feb 2020	3.1500	3.1020	2.8000	2.8500	2.8500	6,688,236
31 Jan 2020	3.0500	3.1800	3.0000	3.1500	3.1500	1,601,511
30 Jan 2020	3.2000	3.1190	3.0000	3.0500	3.0500	3,173,788
29 Jan 2020	3.2000	3.1880	3.1000	3.2000	3.2000	1,166,628
28 Jan 2020	3.1000	3.3560	3.0000	3.2000	3.2000	3,728,098
27 Jan 2020	3.3500	3.3750	3.0330	3.1000	3.1000	5,327,069
24 Jan 2020	3.2500	3.5000	3.3000	3.3500	3.3500	4,386,668
23 Jan 2020	3.2500	3.3500	3.1550	3.3000	3.3000	1,930,039
22 Jan 2020	3.1000	3.3600	3.0750	3.2500	3.2500	3,467,162
21 Jan 2020	3.1000	3.1800	3.0000	3.1000	3.1000	5,020,742
20 Jan 2020	3.3000	3.3000	3.0390	3.1000	3.1000	1,979,211
17 Jan 2020	3.1500	3.4000	3.1020	3.3000	3.3000	1,946,772
16 Jan 2020	3.2000	3.2280	3.0220	3.1500	3.1500	2,188,670
15 Jan 2020	3.3000	3.3000	3.1350	3.2000	3.2000	1,108,975
14 Jan 2020	3.1500	3.3600	3.0390	3.3000	3.3000	5,034,913
13 Jan 2020	3.3000	3.3880	3.1000	3.1000	3.1000	4,592,424
10 Jan 2020	3.3000	3.3880	3.2150	3.3000	3.3000	5,023,050
09 Jan 2020	3.3000	3.3900	3.2000	3.3000	3.3000	5,413,637
08 Jan 2020	3.3500	3.3700	3.2250	3.3000	3.3000	1,168,866
07 Jan 2020	3.3000	3.4000	3.2000	3.3500	3.3500	3,762,925
06 Jan 2020	3.5000	3.5190	3.2110	3.3000	3.3000	1,809,977
03 Jan 2020	3.5000	3.7000	3.4000	3.5000	3.5000	1,108,654
02 Jan 2020	3.7000	3.8000	3.4360	3.5000	3.5000	3,292,425
31 Dec 2019	3.4500	3.8000	3.4000	3.7000	3.7000	2,588,796
30 Dec 2019	3.5500	3.8000	3.4000	3.4500	3.4500	4,815,556
27 Dec 2019	3.4000	3.6070	3.3500	3.5500	3.5500	1,052,794
24 Dec 2019	3.2500	3.5000	3.2100	3.4000	3.4000	1,396,442
23 Dec 2019	3.2500	3.3850	3.1000	3.2500	3.2500	635,557
20 Dec 2019	3.2000	3.4000	3.1390	3.2500	3.2500	2,730,298
19 Dec 2019	3.0000	3.3000	2.9150	3.2000	3.2000	3,013,751
18 Dec 2019	3.0000	3.0700	2.8000	3.0000	3.0000	6,291,885
17 Dec 2019	3.1500	3.1000	2.8660	3.0000	3.0000	5,052,803
16 Dec 2019	3.2500	3.3250	3.1000	3.1500	3.1500	1,521,383
13 Dec 2019	3.0500	3.5000	3.0750	3.2500	3.2500	3,403,737
12 Dec 2019	3.2000	3.2400	2.7800	3.0500	3.0500	5,740,613
11 Dec 2019	3.2000	3.2450	3.1300	3.2000	3.2000	1,978,617
10 Dec 2019	3.3500	3.3000	3.1000	3.2000	3.2000	5,397,142
09 Dec 2019	3.6000	3.7000	3.3000	3.3500	3.3500	2,857,543
06 Dec 2019	3.5000	3.8000	3.5100	3.6000	3.6000	3,124,935
05 Dec 2019	3.4500	3.5800	3.3000	3.5000	3.5000	1,101,343
04 Dec 2019	3.5500	3.5400	3.2100	3.4500	3.4500	3,201,775
03 Dec 2019	3.6500	3.7300	3.5000	3.5500	3.5500	2,527,728
02 Dec 2019	3.5700	3.8700	3.4500	3.6500	3.6500	8,535,050
29 Nov 2019	3.3500	3.6350	3.3850	3.5700	3.5700	3,716,842
28 Nov 2019	3.1500	3.4500	3.1890	3.3500	3.3500	6,226,827
27 Nov 2019	3.1000	3.2790	3.1000	3.2000	3.2000	6,550,377
26 Nov 2019	2.9000	3.2000	2.9000	3.1000	3.1000	6,706,675
25 Nov 2019	3.0500	3.0920	2.8200	2.9000	2.9000	2,326,214
22 Nov 2019	3.0000	3.0450	2.9100	3.0500	3.0500	1,030,162
21 Nov 2019	2.9500	3.2000	2.8750	3.0000	3.0000	2,361,021
20 Nov 2019	2.8000	3.1000	2.8300	2.9500	2.9500	3,326,974
19 Nov 2019	2.8000	2.8640	2.6500	2.8000	2.8000	1,188,352
18 Nov 2019	2.8000	2.8230	2.7000	2.8000	2.8000	719,345
15 Nov 2019	2.8000	2.8250	2.7000	2.8000	2.8000	249,365
14 Nov 2019	2.9000	2.8800	2.7110	2.8000	2.8000	725,937
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