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
Sep 30, 2020 3.865 3.865 3.62 3.70 1,524,874
Sep 29, 2020 3.545 3.90 3.50 3.90 4,778,930
Sep 28, 2020 3.67 3.70 3.50 3.60 2,473,255
Sep 25, 2020 3.431 3.65 3.40 3.55 2,734,746
Sep 24, 2020 3.555 3.60 3.30 3.55 4,506,906
Sep 23, 2020 3.677 3.733 3.5175 3.60 5,576,346
Sep 22, 2020 3.72 3.80 3.43 3.69 4,230,963
Sep 21, 2020 4.15 4.15 3.631 3.75 6,859,263
Sep 18, 2020 4.28 4.50 4.025 4.10 3,648,255
Sep 17, 2020 3.99 4.38 3.9115 4.35 4,376,068
Sep 16, 2020 4.141 4.141 3.82 3.95 4,228,246
Sep 15, 2020 3.9675 4.20 3.911 4.10 6,736,501
Sep 14, 2020 4.0075 4.0649 3.811 4.00 5,226,728
Sep 11, 2020 4.035 4.295 4.0001 4.05 3,819,005
Sep 10, 2020 4.021 4.13 4.021 4.05 1,506,350
Sep 9, 2020 4.248 4.248 4.02 4.10 4,553,499
Sep 8, 2020 4.49 4.525 4.196 4.25 3,924,943
Sep 7, 2020 4.31 4.59 4.21 4.50 8,857,080
Sep 4, 2020 4.60 4.60 4.25 4.50 9,043,451
Sep 3, 2020 4.835 4.93 4.5266 4.65 9,072,137
Sep 2, 2020 5.188 5.38 4.811 4.95 8,510,362
Sep 1, 2020 4.95 5.40 4.95 5.15 14,409,785
Aug 31, 2020 4.82 0.00 0.00 5.00 0
Aug 28, 2020 4.82 5.25 4.775 5.00 15,785,707
Aug 27, 2020 4.5155 4.95 4.424 4.80 18,659,378
Aug 26, 2020 4.434 4.725 4.30 4.50 12,562,503
Aug 25, 2020 3.90 4.40 3.7355 4.35 14,438,748
Aug 24, 2020 3.65 3.80 3.53 3.69 2,499,502
Aug 21, 2020 3.6475 3.67 3.465 3.55 2,001,743
Aug 20, 2020 3.55 3.725 3.445 3.55 2,102,004
Aug 19, 2020 3.51111 3.70 3.45 3.65 3,741,911
Aug 18, 2020 3.644 3.69 3.50 3.60 3,171,812
Aug 17, 2020 3.494 3.77 3.494 3.60 6,084,040
Aug 14, 2020 3.45 3.52 3.35 3.40 3,043,052
Aug 13, 2020 3.21 3.80 3.20 3.50 8,283,605
Aug 12, 2020 3.26 3.40 3.21 3.25 1,281,323
Aug 11, 2020 3.215 3.36 3.215 3.30 1,841,498
Aug 10, 2020 3.22 3.36 3.21 3.30 1,523,656
Aug 7, 2020 3.2975 3.30 3.161 3.30 1,688,759
Aug 6, 2020 3.4675 3.4675 3.22 3.30 1,049,839
Aug 5, 2020 3.37 3.58 3.33 3.40 2,383,996
Aug 4, 2020 3.447 3.60 3.375 3.45 2,961,530
Aug 3, 2020 3.3475 3.4475 3.1825 3.35 3,600,270
Jul 31, 2020 3.175 3.375 3.175 3.25 1,712,114
Jul 30, 2020 3.349 3.40 3.21 3.20 1,627,736
Jul 29, 2020 3.20 3.37 3.14 3.30 2,460,624
Jul 28, 2020 3.275 3.44 3.2255 3.35 1,083,913
Jul 27, 2020 3.3625 3.44 3.21666 3.35 1,925,780
Jul 24, 2020 3.23 3.40 3.21666 3.35 484,327
Jul 23, 2020 3.44 3.46 3.31 3.40 991,663
Showing 1 to 50 of 262