UK Markets closed

Armadale Capital Plc (ACP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.6000-0.1500 (-5.45%)
At close: 04:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.75002.59002.50002.60002.6000643,801
30 Jun 20222.80002.99002.55402.75002.7500930,349
29 Jun 20222.80002.84002.63402.70002.7000871,829
28 Jun 20222.75002.74502.56402.80002.80001,271,935
27 Jun 20222.60002.77402.60402.75002.75001,726,126
24 Jun 20222.65002.69002.52402.60002.6000862,952
23 Jun 20222.65002.69902.51002.65002.65001,584,965
22 Jun 20222.95003.03502.60002.65002.65002,523,072
21 Jun 20222.90003.04102.80002.95002.9500350,561
20 Jun 20223.10003.06002.82102.90002.90001,994,905
17 Jun 20223.00003.09902.91503.10003.1000265,759
16 Jun 20223.25003.12402.95503.00003.0000791,259
15 Jun 20223.10003.27503.07503.25003.2500277,314
14 Jun 20223.10003.18503.07503.10003.1000159,977
13 Jun 20223.10003.20003.01403.10003.10001,166,489
10 Jun 20223.25003.33503.11503.10003.1000706,857
09 Jun 20223.25003.33503.33503.25003.250030,010
08 Jun 20223.25003.46403.11503.25003.25001,086,227
07 Jun 20223.30003.47503.22403.25003.2500396,938
06 Jun 20223.30003.50003.10003.30003.3000763,151
01 Jun 20223.35003.35003.20103.30003.3000737,603
31 May 20223.35003.39503.20003.35003.3500815,912
30 May 20223.20003.44003.17403.35003.3500731,221
27 May 20223.20003.34503.15003.20003.20001,005,287
26 May 20223.20003.21303.06803.20003.2000130,239
25 May 20223.25003.40003.04603.20003.2000566,056
24 May 20223.20003.30002.92403.25003.25006,475,496
23 May 20223.30003.60003.00003.20003.20007,272,868
20 May 20223.55003.70403.55003.65003.6500694,366
19 May 20223.50003.60403.40003.55003.55002,069,933
18 May 20223.60003.71803.41403.50003.50005,103,196
17 May 20223.60003.71903.40603.60003.60001,049,923
16 May 20223.60003.65003.49403.65003.6500271,662
13 May 20223.60003.80003.40403.60003.6000696,269
12 May 20223.65003.58403.31603.60003.60003,545,125
11 May 20223.65003.69003.43603.65003.65002,409,979
10 May 20223.60003.88803.31003.65003.65006,077,988
09 May 20223.85003.90003.41003.60003.60001,787,975
06 May 20224.05003.99003.72503.85003.85001,875,322
05 May 20224.05004.20003.92404.05004.0500840,742
04 May 20224.20004.18403.82404.05004.05003,251,025
03 May 20224.20004.35004.00004.10004.10002,640,758
29 Apr 20224.10004.30004.00504.30004.30001,592,465
28 Apr 20224.05004.20003.92604.10004.10002,116,118
27 Apr 20224.25004.15003.91004.05004.05003,501,865
26 Apr 20224.20004.30004.10304.25004.25001,244,452
25 Apr 20224.40004.30204.10004.20004.2000825,630
22 Apr 20224.20004.50004.15604.40004.40004,198,291
21 Apr 20224.20004.27004.00004.20004.20003,446,737
20 Apr 20224.05004.22904.02604.20004.20001,261,907
19 Apr 20224.20004.17304.00004.05004.05001,951,816
14 Apr 20224.20004.19404.00004.20004.20002,714,863
13 Apr 20224.20004.32404.00004.20004.20003,033,348
12 Apr 20224.20004.35904.00004.20004.20001,167,785
11 Apr 20224.35004.47404.00004.20004.20002,652,888
08 Apr 20224.35004.54004.30004.34004.34001,345,897
07 Apr 20224.40004.49004.27804.35004.3500538,451
06 Apr 20224.25004.50004.00004.40004.40002,219,773
05 Apr 20224.12504.60004.20104.25004.25002,604,226
04 Apr 20224.12504.25004.07104.12504.12501,100,109
01 Apr 20224.15004.27404.01804.12504.12503,255,118
31 Mar 20224.35004.40004.20004.35004.35002,072,534
30 Mar 20224.35004.50004.21004.35004.35001,010,416
29 Mar 20224.55004.54404.24004.35004.35001,126,922
28 Mar 20224.60004.65004.40004.55004.55002,531,926
25 Mar 20224.25004.69004.20004.60004.60001,966,000
24 Mar 20224.25004.37404.20004.25004.2500731,724
23 Mar 20224.25004.37504.20504.25004.2500481,859
22 Mar 20224.30004.37504.20504.30004.3000762,110
21 Mar 20224.25004.40004.22704.30004.3000677,035
18 Mar 20224.30004.39004.20004.25004.25001,234,995
17 Mar 20224.10004.38503.90104.30004.30003,418,332
16 Mar 20224.30004.21504.00004.10004.1000699,834
15 Mar 20224.35004.37504.22304.30004.30002,524,980
14 Mar 20224.25004.40004.20004.35004.35001,156,122
11 Mar 20224.15004.39904.06404.25004.25003,973,045
10 Mar 20224.15004.21404.03604.15004.1500844,572
09 Mar 20224.15004.24904.07504.15004.15001,285,753
08 Mar 20223.75004.29003.70804.15004.15003,378,309
07 Mar 20223.50003.89003.40003.75003.75002,753,365
04 Mar 20223.65003.60003.50103.50003.5000871,694
03 Mar 20223.45003.75503.41603.65003.65003,599,852
02 Mar 20223.50003.51003.40103.45003.45001,297,781
01 Mar 20223.50003.54403.45503.50003.50001,750,849
28 Feb 20223.55003.60003.43403.50003.50002,141,015
25 Feb 20223.55003.67403.45503.55003.55003,121,252
24 Feb 20223.60003.70003.40003.55003.55006,059,472
23 Feb 20223.75003.78003.60603.70003.70003,403,764
22 Feb 20223.85003.79803.61503.75003.75003,924,085
21 Feb 20223.90003.88003.70403.85003.85003,698,810
18 Feb 20223.90003.94603.80103.90003.90001,832,066
17 Feb 20224.00003.98803.81503.90003.90001,474,908
16 Feb 20224.07504.10003.90004.00004.00001,321,115
15 Feb 20223.90004.20003.81504.10004.10002,244,149
14 Feb 20224.10004.06703.82503.90003.90002,661,689
11 Feb 20224.20004.14404.01104.10004.10001,488,033
10 Feb 20224.22504.18404.10104.20004.20001,271,991
09 Feb 20224.22504.25004.11004.22504.22502,738,202
08 Feb 20224.40004.64704.11004.22004.22006,236,042
07 Feb 20224.50004.50004.22004.40004.40002,574,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...