UK Markets close in 7 hrs 12 mins

Armadale Capital Plc (ACP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.6600+0.1100 (+3.10%)
As of 9:02AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Oct 20203.51553.66003.51553.66003.6600449,266
28 Oct 20203.70003.74003.36003.55003.55006,955,611
27 Oct 20203.72503.79603.62603.70003.70001,639,426
26 Oct 20203.90003.95503.51103.72503.72509,093,430
23 Oct 20203.95003.95503.81103.90003.90001,818,433
22 Oct 20204.10004.14503.90203.95003.95001,512,889
21 Oct 20203.95004.20003.92104.10004.10002,748,152
20 Oct 20203.95003.99903.90203.95003.95001,148,404
19 Oct 20204.00004.07503.90203.95003.95002,221,751
16 Oct 20204.05004.09803.92504.00004.00002,366,177
15 Oct 20204.10004.25504.02204.05004.05003,492,909
14 Oct 20204.40004.43804.02004.10004.10004,978,975
13 Oct 20204.30004.50004.20204.40004.40005,406,182
12 Oct 20204.15004.36904.10004.30004.30004,563,837
09 Oct 20203.90004.19703.85004.15004.15002,471,099
08 Oct 20203.85004.00003.80403.90003.90001,776,002
07 Oct 20204.15004.24003.80003.85003.85003,588,157
06 Oct 20203.65004.20003.62104.20004.20004,165,049
05 Oct 20203.70003.96003.61503.65003.65004,091,382
02 Oct 20203.70003.74803.61003.70003.70001,115,483
01 Oct 20203.70003.73403.63003.70003.70001,018,126
30 Sep 20203.90003.86503.62003.70003.70001,524,874
29 Sep 20203.60003.90003.50003.90003.90004,778,930
28 Sep 20203.55003.70003.50003.60003.60002,473,255
25 Sep 20203.55003.65003.40003.55003.55002,734,746
24 Sep 20203.60003.60003.30003.55003.55004,506,906
23 Sep 20203.65003.73303.51803.60003.60005,576,346
22 Sep 20203.75003.81503.43003.69003.69004,230,963
21 Sep 20204.10004.15003.60003.75003.75006,859,263
18 Sep 20204.35004.50004.02504.10004.10003,648,255
17 Sep 20203.95004.38003.91204.35004.35004,376,068
16 Sep 20204.10004.14103.82003.95003.95004,228,246
15 Sep 20204.00004.20003.91104.10004.10006,736,501
14 Sep 20204.05004.06503.81104.00004.00005,226,728
11 Sep 20204.05004.29504.00004.05004.05003,819,005
10 Sep 20204.10004.13004.02104.05004.05001,506,350
09 Sep 20204.25004.24804.02004.10004.10004,553,499
08 Sep 20204.50004.52504.14004.25004.25003,924,943
07 Sep 20204.50004.59004.21004.50004.50008,857,080
04 Sep 20204.65004.60004.25004.50004.50009,043,451
03 Sep 20204.95004.93004.52704.65004.65009,072,137
02 Sep 20205.15005.38004.81104.95004.95008,510,362
01 Sep 20205.00005.40004.95005.15005.150014,409,785
28 Aug 20204.80005.25004.77505.00005.000015,785,707
27 Aug 20204.50004.98804.42404.80004.800018,659,378
26 Aug 20204.40004.72504.30004.50004.500012,562,503
25 Aug 20203.70004.40003.73604.35004.350014,438,748
24 Aug 20203.60003.80003.46503.69003.69002,499,502
21 Aug 20203.55003.67003.46503.55003.55002,001,743
20 Aug 20203.65003.72503.44503.55003.55002,102,004
19 Aug 20203.60003.70003.45003.65003.65003,741,911
18 Aug 20203.60003.69003.50003.60003.60003,171,812
17 Aug 20203.40003.77003.49403.60003.60006,084,040
14 Aug 20203.50003.52003.35003.40003.40003,043,052
13 Aug 20203.25003.80003.20003.50003.50008,283,605
12 Aug 20203.30003.40003.21003.25003.25001,281,323
11 Aug 20203.30003.36003.21503.30003.30001,841,498
10 Aug 20203.30003.36003.21003.30003.30001,523,656
07 Aug 20203.30003.30003.16103.30003.30001,688,759
06 Aug 20203.40003.46803.22003.30003.30001,049,839
05 Aug 20203.45003.58003.33003.40003.40002,383,996
04 Aug 20203.35003.60003.37503.45003.45002,961,530
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 20203.50003.49003.34003.50003.50003,144,277
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 20203.50003.90003.21103.40003.40008,355,007
01 Jul 20203.60003.67503.43003.50003.50003,323,064
30 Jun 20203.60003.64503.41003.60003.60003,581,892
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...