ACP.L - Armadale Capital Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Apr 20202.20002.21002.10002.10002.1000406,659
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
12 Mar 20202.50002.60002.35502.40002.40002,036,459
11 Mar 20202.40002.80002.35002.65002.65004,387,156
10 Mar 20202.15002.97002.20002.40002.400011,768,254
09 Mar 20202.40002.50002.00002.15002.15004,373,468
06 Mar 20202.60002.60002.42502.45002.45001,426,509
05 Mar 20202.65002.70002.50002.60002.6000952,641
04 Mar 20202.65002.80002.51102.60002.60001,835,363
03 Mar 20202.40002.69902.31102.65002.65001,969,995
02 Mar 20202.40002.58002.27502.45002.45002,162,114
28 Feb 20202.40002.50002.30002.40002.40004,211,877
27 Feb 20202.45002.67002.43502.50002.50002,928,118
26 Feb 20202.70002.67502.40002.60002.60006,416,153
25 Feb 20202.80002.85002.62102.64002.64002,140,736
24 Feb 20203.00003.09002.65602.80002.80002,979,502
21 Feb 20203.10003.22502.90003.00003.00004,623,832
20 Feb 20202.90003.09002.85003.05003.05002,257,292
19 Feb 20202.85003.00002.76302.90002.90002,069,431
18 Feb 20202.65002.91202.63002.90002.90002,861,580
17 Feb 20202.90002.86102.62002.65002.65002,471,005
14 Feb 20202.95002.97502.82302.90002.90004,250,274
13 Feb 20202.70002.98002.52002.90002.90006,829,348
12 Feb 20202.70003.00002.61002.70002.70003,006,364
11 Feb 20202.70002.70002.70002.70002.7000-
10 Feb 20202.70002.70002.70002.70002.700014,212,872
07 Feb 20202.80003.00002.75602.85002.85003,115,808
06 Feb 20202.85002.87802.62502.80002.80003,076,066
05 Feb 20202.90002.95002.80002.88002.88002,005,052
04 Feb 20202.90003.00002.85002.85002.85004,272,586
03 Feb 20203.15003.10202.80002.85002.85006,688,236
31 Jan 20203.05003.18003.00003.15003.15001,601,511
30 Jan 20203.20003.11903.00003.05003.05003,173,788
29 Jan 20203.20003.18803.10003.20003.20001,166,628
28 Jan 20203.10003.35603.00003.20003.20003,728,098
27 Jan 20203.35003.37503.03303.10003.10005,327,069
24 Jan 20203.25003.50003.30003.35003.35004,386,668
23 Jan 20203.25003.35003.15503.30003.30001,930,039
22 Jan 20203.10003.36003.07503.25003.25003,467,162
21 Jan 20203.10003.18003.00003.10003.10005,020,742
20 Jan 20203.30003.30003.03903.10003.10001,979,211
17 Jan 20203.15003.40003.10203.30003.30001,946,772
16 Jan 20203.20003.22803.02203.15003.15002,188,670
15 Jan 20203.30003.30003.13503.20003.20001,108,975
14 Jan 20203.15003.36003.03903.30003.30005,034,913
13 Jan 20203.30003.38803.10003.10003.10004,592,424
10 Jan 20203.30003.38803.21503.30003.30005,023,050
09 Jan 20203.30003.39003.20003.30003.30005,413,637
08 Jan 20203.35003.37003.22503.30003.30001,168,866
07 Jan 20203.30003.40003.20003.35003.35003,762,925
06 Jan 20203.50003.51903.21103.30003.30001,809,977
03 Jan 20203.50003.70003.40003.50003.50001,108,654
02 Jan 20203.70003.80003.43603.50003.50003,292,425
31 Dec 20193.45003.80003.40003.70003.70002,588,796
30 Dec 20193.55003.80003.40003.45003.45004,815,556
27 Dec 20193.40003.60703.35003.55003.55001,052,794
24 Dec 20193.25003.50003.21003.40003.40001,396,442
23 Dec 20193.25003.38503.10003.25003.2500635,557
20 Dec 20193.20003.40003.13903.25003.25002,730,298
19 Dec 20193.00003.30002.91503.20003.20003,013,751
18 Dec 20193.00003.07002.80003.00003.00006,291,885
17 Dec 20193.15003.10002.86603.00003.00005,052,803
16 Dec 20193.25003.32503.10003.15003.15001,521,383
13 Dec 20193.05003.50003.07503.25003.25003,403,737
12 Dec 20193.20003.24002.78003.05003.05005,740,613
11 Dec 20193.20003.24503.13003.20003.20001,978,617
10 Dec 20193.35003.30003.10003.20003.20005,397,142
09 Dec 20193.60003.70003.30003.35003.35002,857,543
06 Dec 20193.50003.80003.51003.60003.60003,124,935
05 Dec 20193.45003.58003.30003.50003.50001,101,343
04 Dec 20193.55003.54003.21003.45003.45003,201,775
03 Dec 20193.65003.73003.50003.55003.55002,527,728
02 Dec 20193.57003.87003.45003.65003.65008,535,050
29 Nov 20193.35003.63503.38503.57003.57003,716,842
28 Nov 20193.15003.45003.18903.35003.35006,226,827
27 Nov 20193.10003.27903.10003.20003.20006,550,377
26 Nov 20192.90003.20002.90003.10003.10006,706,675
25 Nov 20193.05003.09202.82002.90002.90002,326,214
22 Nov 20193.00003.04502.91003.05003.05001,030,162
21 Nov 20192.95003.20002.87503.00003.00002,361,021
20 Nov 20192.80003.10002.83002.95002.95003,326,974
19 Nov 20192.80002.86402.65002.80002.80001,188,352
18 Nov 20192.80002.82302.70002.80002.8000719,345
15 Nov 20192.80002.82502.70002.80002.8000249,365
14 Nov 20192.90002.88002.71102.80002.8000725,937
*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