ACP.L - Armadale Capital Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Nov 20192.82252.82252.70002.82002.8200637,543
15 Nov 20192.80002.82502.70002.80002.8000249,365
14 Nov 20192.90002.88002.71102.80002.8000725,937
13 Nov 20192.95003.00002.75002.90002.90001,607,337
12 Nov 20193.00003.10002.84002.95002.95003,922,761
11 Nov 20192.95003.17002.90003.00003.00002,796,574
08 Nov 20192.90003.08002.81502.95002.95003,830,484
07 Nov 20192.70002.97002.70002.90002.90006,986,942
06 Nov 20192.60002.79002.50002.70002.70003,470,355
05 Nov 20192.60002.62502.50502.60002.60001,553,462
04 Nov 20192.65002.67002.50002.60002.60001,338,695
01 Nov 20192.70002.80002.50002.65002.65001,178,953
31 Oct 20192.70002.91402.60002.70002.70003,556,514
30 Oct 20192.60003.08002.51102.70002.700017,580,984
29 Oct 20192.60002.68002.50002.60002.60003,570,526
28 Oct 20192.50002.70002.13602.70002.70005,862,863
25 Oct 20192.20002.60002.13602.50002.50007,624,424
24 Oct 20192.20002.28002.11502.20002.20002,107,392
23 Oct 20192.10002.37002.01502.20002.20006,006,857
22 Oct 20192.10002.20002.00002.10002.1000965,193
21 Oct 20192.10002.20001.95502.20002.20001,728,059
18 Oct 20192.05002.28001.98302.10002.10004,639,770
17 Oct 20192.10002.12501.90002.00002.00005,156,210
16 Oct 20192.20002.20002.00002.10002.10002,139,756
15 Oct 20192.10002.28901.93402.20002.20006,196,550
14 Oct 20192.30002.37002.05002.10002.10004,675,200
11 Oct 20192.20002.37002.10002.30002.30003,384,952
10 Oct 20192.30002.21502.13002.20002.2000257,711
09 Oct 20192.30002.28902.20002.30002.3000455,631
08 Oct 20192.30002.60002.21502.30002.30005,273,959
07 Oct 20192.00002.40002.00002.30002.30005,328,199
04 Oct 20192.00002.08501.90002.00002.00001,893,094
03 Oct 20192.05002.10001.90002.00002.00006,397,636
02 Oct 20192.05002.17001.85002.05002.05005,836,809
01 Oct 20192.05002.07002.00002.05002.05001,045,455
30 Sep 20192.20002.26802.01002.10002.10001,912,920
27 Sep 20192.20002.34002.02002.20002.20003,995,296
26 Sep 20192.25002.40002.10002.30002.30002,139,492
25 Sep 20192.20002.27002.11702.20002.20002,654,056
24 Sep 20192.30002.37402.15002.20002.20001,533,663
23 Sep 20192.20002.48002.22202.30002.30002,844,550
20 Sep 20192.20002.22302.11502.20002.2000351,087
19 Sep 20192.10002.36202.11502.20002.20008,494,530
18 Sep 20191.95002.18001.88002.10002.10007,376,861
17 Sep 20191.90002.07001.85001.95001.95004,970,634
16 Sep 20191.67502.04801.50001.90001.90008,436,922
13 Sep 20191.62501.90001.55001.67501.67502,918,085
12 Sep 20191.77501.80001.60001.62501.62502,113,325
11 Sep 20192.00002.02501.70001.75001.75003,092,896
10 Sep 20191.97501.92001.72201.77501.77501,362,574
09 Sep 20192.05002.07501.83001.92501.92502,701,668
06 Sep 20192.05002.10001.87802.00002.00002,116,575
05 Sep 20191.85002.10001.80002.05002.05008,535,805
04 Sep 20191.90002.08001.66201.85001.85007,748,423
03 Sep 20191.90002.00001.80001.90001.90005,146,657
02 Sep 20191.70002.00001.66301.90001.900011,134,998
30 Aug 20191.50001.79501.51001.70001.70006,823,711
29 Aug 20191.35001.55001.25001.45001.45003,243,279
28 Aug 20191.42501.55001.34801.35001.35001,911,199
27 Aug 20191.20001.50001.15001.40001.40003,814,998
23 Aug 20191.22501.24001.16001.20001.2000576,290
22 Aug 20191.12501.40001.13501.22501.22505,095,357
21 Aug 20191.17501.12501.10001.12501.1250340,980
20 Aug 20191.17501.10001.10001.17501.175058,090
19 Aug 20191.20001.10001.07601.17501.1750196,629
16 Aug 20191.20001.17601.15001.20001.2000269,437
15 Aug 20191.17501.24301.12501.20001.2000840,139
14 Aug 20191.27501.30001.12001.17501.17501,886,902
13 Aug 20191.30001.27201.20001.27501.2750369,946
12 Aug 20191.35001.27501.20001.30001.3000977,781
09 Aug 20191.35001.34501.25101.35001.3500295,444
08 Aug 20191.32501.43001.16001.35001.35002,295,693
07 Aug 20191.25001.27901.23301.25001.2500538,827
06 Aug 20191.27501.32501.21601.25001.25002,508,940
05 Aug 20191.27501.35001.25501.27501.27501,482,676
02 Aug 20191.17501.30001.18901.27501.27504,933,793
01 Aug 20191.12501.18901.12501.17501.17501,312,095
31 Jul 20190.97501.10000.95001.12501.12505,975,132
30 Jul 20190.97501.02500.95000.97500.97501,964,092
29 Jul 20191.07501.09000.99000.97500.97501,836,201
26 Jul 20191.08501.11001.01001.10001.10001,954,411
25 Jul 20191.01001.10000.96001.10001.10007,039,836
24 Jul 20191.05001.05001.05001.05001.0500-
23 Jul 20191.01001.08801.01001.05001.05001,270,738
22 Jul 20191.02501.02500.97101.02501.0250874,116
19 Jul 20191.01301.04001.00001.02501.0250510,850
18 Jul 20191.09301.14001.00001.02501.02502,832,205
17 Jul 20191.09801.10001.05001.07501.07502,051,654
16 Jul 20191.15001.20001.09801.07501.07501,281,869
15 Jul 20191.15501.17501.08001.17501.17501,371,483
12 Jul 20191.06101.19001.05001.20001.20001,907,290
11 Jul 20191.06301.11801.06101.10001.1000355,853
10 Jul 20191.16101.16101.10001.10001.10002,526,112
09 Jul 20191.23001.23001.15001.20001.20001,322,753
08 Jul 20191.16101.23501.16101.20001.2000182,539
05 Jul 20191.05001.25001.02001.20001.20004,918,405
04 Jul 20191.03801.05001.00001.05001.05002,313,034
03 Jul 20191.08301.10001.01101.02501.02504,135,448
02 Jul 20191.15001.15001.06001.07501.07502,467,815
01 Jul 20191.16101.20001.12501.20001.20002,705,343
*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