1. Share Prices

  2. Armadale Capital PLC (ACP)

0.73p+0.00 (+0.00%)24 Apr 2024, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Armadale Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20240.72p0.74p0.71p0.72p2,655,093
Apr 22, 20240.75p0.72p0.71p0.75p206,514
Apr 19, 20240.78p0.77p0.72p0.75p1,575,811
Apr 18, 20240.78p0.80p0.75p0.78p607,124
Apr 17, 20240.78p0.80p0.75p0.78p5,431,310
Apr 16, 20240.80p0.78p0.75p0.78p3,945,548
Apr 15, 20240.80p0.81p0.75p0.80p2,578,863
Apr 12, 20240.80p0.85p0.75p0.80p604,561
Apr 11, 20240.80p0.83p0.83p0.80p25,789
Apr 10, 20240.82p0.81p0.77p0.80p830,000
Apr 9, 20240.82p0.88p0.87p0.82p21,886
Apr 8, 20240.82p0.88p0.75p0.85p4,127,773
Apr 5, 20240.78p0.85p0.75p0.82p92,880
Apr 4, 20240.82p0.79p0.79p0.78p2,163,216
Apr 3, 20240.82p0.89p0.75p0.82p866,901
Apr 2, 20240.85p0.89p0.72p0.82p3,179,835
Mar 28, 20240.80p0.85p0.79p0.85p626,030
Mar 27, 20240.88p0.85p0.81p0.80p785,194
Mar 26, 20240.88p0.87p0.86p0.88p415,921
Mar 25, 20240.82p0.90p0.81p0.88p4,533,772
Mar 22, 20240.82p0.83p0.81p0.82p152,042
Mar 21, 20240.85p0.88p0.72p0.82p4,143,185
Mar 20, 20240.85p0.86p0.81p0.85p614,713
Mar 19, 20240.88p0.94p0.81p0.85p3,825,473
Mar 18, 20240.80p0.90p0.76p0.88p4,416,347
Mar 15, 20240.65p0.84p0.68p0.80p7,061,393
Mar 14, 20240.68p0.77p0.67p0.65p2,325,621
Mar 13, 20240.65p0.70p0.63p0.68p1,845,316
Mar 12, 20240.70p0.78p0.61p0.65p8,111,177
Mar 11, 20240.55p0.74p0.59p0.70p6,095,792
Mar 8, 20240.63p0.62p0.54p0.55p664,421
Mar 7, 20240.63p0.60p0.60p0.63p127,143
Mar 6, 20240.63p0.61p0.60p0.63p2,075
Mar 5, 20240.60p0.65p0.61p0.63p1,274,594
Mar 4, 20240.60p0.64p0.64p0.60p35,392
Mar 1, 20240.60p0.63p0.56p0.60p174,189
Feb 29, 20240.60p0.60p0.56p0.60p538,374
Feb 28, 20240.63p0.64p0.50p0.60p7,143,510
Feb 27, 20240.68p0.65p0.64p0.63p787,567
Feb 26, 20240.68p0.69p0.65p0.68p473,705
Feb 23, 20240.68p0.69p0.65p0.68p528,712
Feb 22, 20240.68p0.69p0.65p0.68p413,730
Feb 21, 20240.72p0.73p0.66p0.68p1,464,006
Feb 20, 20240.78p0.78p0.71p0.72p1,300,506
Feb 19, 20240.78p0.77p0.77p0.78p262,315
Feb 16, 20240.78p0.80p0.77p0.78p66,950
Feb 15, 20240.78p0.80p0.75p0.78p770,155
Feb 14, 20240.78p0.79p0.77p0.78p365,957
Feb 13, 20240.82p0.84p0.77p0.78p1,798,989
Feb 12, 20240.82p0.81p0.81p0.82p208,116
12345
Showing 1 to 50 of 250

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.