ACP.L - Armadale Capital Plc

LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20203.49003.59003.33333.35003.35004,181,024
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
10 Jun 20203.45003.50003.10003.37503.375010,752,485
09 Jun 20203.75003.74003.31003.45003.45005,679,273
08 Jun 20203.90003.92503.42003.75003.750012,932,967
05 Jun 20203.97504.28003.70003.90003.900022,183,822
04 Jun 20204.20004.40003.93003.97503.975011,748,119
03 Jun 20203.97504.38803.81504.27504.275013,690,587
02 Jun 20203.95004.10003.63004.00004.000011,521,485
01 Jun 20204.05004.07003.86603.95003.95005,820,306
29 May 20204.20004.27003.92004.05004.05007,480,254
28 May 20203.85004.29903.80104.20004.200017,938,345
27 May 20203.60004.08403.58003.85003.850017,846,540
26 May 20203.50003.65003.40003.60003.600014,543,939
22 May 20203.45003.59003.31003.50003.50003,559,899
21 May 20203.20003.45002.91003.45003.45004,613,075
20 May 20203.30003.40003.05003.20003.20003,761,642
19 May 20203.35003.35003.01103.30003.30005,268,706
18 May 20203.40003.57503.21003.35003.35003,375,809
15 May 20203.20003.62503.21603.35003.35005,980,995
14 May 20203.50003.50003.12003.20003.20005,258,585
13 May 20203.55003.63803.26503.50003.50006,917,590
12 May 20203.25003.79503.10003.55003.550020,577,423
11 May 20203.55003.57003.25003.25003.25005,197,044
07 May 20203.30003.68003.25503.55003.550010,095,411
06 May 20203.45003.57003.10003.30003.300014,288,103
05 May 20202.70003.39002.65003.35003.350018,919,322
04 May 20202.60002.82002.53002.70002.70004,584,599
01 May 20202.35002.79802.30102.60002.600015,816,373
30 Apr 20202.15002.40002.02502.30002.30007,297,979
29 Apr 20202.15002.30002.11002.15002.15002,416,866
28 Apr 20202.05002.26901.96002.10002.10004,764,890
27 Apr 20202.02502.09001.92502.05002.05004,149,388
24 Apr 20201.90002.07501.85602.02502.02502,947,308
23 Apr 20201.90001.94001.85001.90001.9000968,835
22 Apr 20202.02502.02501.80001.90001.90002,253,942
21 Apr 20201.90002.05001.82402.02502.02505,251,261
20 Apr 20202.00001.97501.85501.90001.90001,397,330
17 Apr 20202.05002.04501.90002.00002.00002,409,523
16 Apr 20202.10002.12002.00302.05002.05001,792,422
15 Apr 20202.27502.25102.03002.10002.10002,183,157
14 Apr 20202.05002.34502.04002.27502.27506,038,024
09 Apr 20202.15002.17502.01102.05002.05004,627,372
08 Apr 20202.22502.20002.05002.15002.15002,523,435
07 Apr 20202.17502.40002.15502.25002.25007,111,017
06 Apr 20202.22502.25002.10002.17502.17503,717,904
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-
*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