Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Armadale Capital Historic Prices

 
     
Date Open High Low Close Volume
May 26, 2020 3.575 3.65 3.40 3.60 14,543,939
May 25, 2020 3.355 0.00 0.00 3.50 0
May 22, 2020 3.355 3.59 3.31 3.50 3,559,899
May 21, 2020 3.1325 3.45 2.91 3.45 4,613,075
May 20, 2020 3.285 3.40 3.10 3.20 3,761,642
May 19, 2020 3.075 3.35 3.011 3.30 5,268,706
May 18, 2020 3.3025 3.575 3.21 3.35 3,375,809
May 15, 2020 3.28 3.625 3.216 3.35 5,980,995
May 14, 2020 3.50 3.50 3.12 3.20 5,258,585
May 13, 2020 3.6375 3.6375 3.265 3.50 6,917,590
May 12, 2020 3.21 3.795 3.10 3.55 20,577,423
May 11, 2020 3.41 3.57 3.2501 3.25 5,197,044
May 8, 2020 0.00 0.00 0.00 3.55 0
May 7, 2020 3.255 3.68 3.255 3.55 10,095,411
May 6, 2020 3.425 3.57 3.10 3.30 14,288,103
May 5, 2020 2.65 3.39 2.65 3.35 18,919,322
May 4, 2020 2.676 2.82 2.53 2.70 4,584,599
May 1, 2020 2.301 2.795 2.301 2.60 15,816,373
Apr 30, 2020 2.115 2.40 2.025 2.30 7,297,979
Apr 29, 2020 2.1745 2.30 2.11 2.15 2,416,866
Apr 28, 2020 2.074 2.269 1.96 2.10 4,764,890
Apr 27, 2020 1.9525 2.09 1.925 2.05 4,149,388
Apr 24, 2020 1.94 2.075 1.8555 2.025 2,947,308
Apr 23, 2020 1.85 1.94 1.85 1.90 968,835
Apr 22, 2020 1.95 2.025 1.80 1.90 2,253,942
Apr 21, 2020 1.824 2.0499 1.824 2.025 5,251,261
Apr 20, 2020 1.922 1.975 1.855 1.90 1,397,330
Apr 17, 2020 2.015 2.045 1.90 2.00 2,409,523
Apr 16, 2020 2.03 2.12 2.0025 2.05 1,792,422
Apr 15, 2020 2.251 2.251 2.03 2.10 2,183,157
Apr 14, 2020 2.10 2.345 2.04 2.275 6,038,024
Apr 13, 2020 2.1745 0.00 0.00 2.05 0
Apr 10, 2020 2.1745 2.1745 2.011 2.05 4,627,372
Apr 9, 2020 2.1745 2.1745 2.011 2.05 4,627,372
Apr 8, 2020 2.1501 2.20 2.10 2.15 2,523,435
Apr 7, 2020 2.155 2.39995 2.155 2.25 7,111,017
Apr 6, 2020 2.20 2.25 2.10 2.175 3,717,904
Apr 3, 2020 2.2025 2.2745 2.20 2.25 1,317,521
Apr 2, 2020 2.25 2.375 2.17 2.25 3,548,868
Apr 1, 2020 2.47 2.484 2.2101 2.325 2,887,416
Mar 31, 2020 2.745 3.15 2.40 2.45 16,827,522
Mar 30, 2020 2.80 2.96 2.63 2.79 5,648,870
Mar 27, 2020 2.50 2.81 2.50 2.75 5,361,703
Mar 26, 2020 2.468 2.66 2.40 2.55 1,605,587
Mar 25, 2020 2.262 2.77 2.20 2.40 6,289,317
Mar 24, 2020 2.00 2.30 1.85 2.30 3,508,424
Mar 23, 2020 1.70 1.945 1.64 1.85 2,352,717
Mar 20, 2020 1.84 2.075 1.80 1.95 4,926,841
Mar 19, 2020 1.827 1.94 1.70 1.80 2,787,406
Mar 18, 2020 1.9525 1.98 1.80 1.85 2,055,197
Showing 1 to 50 of 260