Market data

Select a section

Armadale Capital

(ACP)
Sector: Industrial Metals & Mining
0.33p
0.05p 18.18
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 0.28p 0.35p 0.28p 0.33p 1,019,225
18/09/2024 0.30p 0.34p 0.28p 0.28p 353,068
17/09/2024 0.28p 0.34p 0.28p 0.30p 1,400,277
16/09/2024 0.28p 0.29p 0.27p 0.28p 1,073,848
13/09/2024 0.28p 0.29p 0.27p 0.28p 19,384
12/09/2024 0.28p 0.29p 0.26p 0.28p 62,237
11/09/2024 0.28p 0.29p 0.28p 0.28p 108,563
10/09/2024 0.25p 0.30p 0.20p 0.28p 10,438,509
09/09/2024 0.33p 0.33p 0.23p 0.25p 1,182,388
06/09/2024 0.35p 0.35p 0.33p 0.33p 2,164,407
05/09/2024 0.35p 0.40p 0.35p 0.35p 465,563
04/09/2024 0.33p 0.40p 0.33p 0.35p 2,806,137
03/09/2024 0.30p 0.39p 0.30p 0.33p 6,684,488
02/09/2024 0.30p 0.31p 0.26p 0.30p 163,569
30/08/2024 0.30p 0.30p 0.30p 0.30p 106,568
29/08/2024 0.30p 0.31p 0.25p 0.30p 4,838,231
28/08/2024 0.30p 0.31p 0.28p 0.30p 101,161
27/08/2024 0.30p 0.31p 0.28p 0.30p 16,965
26/08/2024 0.30p 0.32p 0.30p 0.30p 0
23/08/2024 0.30p 0.32p 0.30p 0.30p 0
22/08/2024 0.30p 0.32p 0.30p 0.30p 0
21/08/2024 0.30p 0.31p 0.30p 0.30p 157,965
20/08/2024 0.30p 0.30p 0.26p 0.30p 184,226
19/08/2024 0.30p 0.31p 0.28p 0.30p 252,016
16/08/2024 0.30p 0.32p 0.30p 0.30p 0
15/08/2024 0.30p 0.30p 0.27p 0.30p 122,880
14/08/2024 0.30p 0.32p 0.30p 0.30p 0
13/08/2024 0.30p 0.32p 0.30p 0.30p 395,859
12/08/2024 0.30p 0.32p 0.27p 0.30p 26,400
09/08/2024 0.30p 0.32p 0.30p 0.30p 312,229
08/08/2024 0.30p 0.32p 0.30p 0.30p 0
07/08/2024 0.30p 0.32p 0.27p 0.30p 113,269
06/08/2024 0.30p 0.30p 0.27p 0.30p 15,648
05/08/2024 0.33p 0.33p 0.27p 0.30p 280,639
02/08/2024 0.33p 0.33p 0.31p 0.33p 219,037
01/08/2024 0.33p 0.33p 0.33p 0.33p 239,401
31/07/2024 0.30p 0.34p 0.30p 0.33p 3,486,914
30/07/2024 0.30p 0.34p 0.29p 0.30p 1,021,684
29/07/2024 0.33p 0.35p 0.26p 0.30p 5,520,137
26/07/2024 0.35p 0.37p 0.30p 0.35p 2,213,564
25/07/2024 0.35p 0.37p 0.30p 0.35p 1,299,946
24/07/2024 0.35p 0.37p 0.30p 0.35p 1,595,323
23/07/2024 0.35p 0.35p 0.32p 0.35p 115,631
22/07/2024 0.35p 0.40p 0.34p 0.35p 556,516
19/07/2024 0.35p 0.35p 0.34p 0.35p 5,488
18/07/2024 0.35p 0.35p 0.33p 0.35p 0
17/07/2024 0.35p 0.39p 0.33p 0.35p 164,294
16/07/2024 0.38p 0.41p 0.30p 0.35p 4,644,969
15/07/2024 0.38p 0.40p 0.36p 0.38p 6,787
12/07/2024 0.38p 0.40p 0.36p 0.38p 503,444
11/07/2024 0.38p 0.40p 0.38p 0.38p 558,558
10/07/2024 0.38p 0.39p 0.37p 0.38p 927,449
09/07/2024 0.38p 0.39p 0.37p 0.38p 1,169,491
08/07/2024 0.40p 0.41p 0.31p 0.38p 2,066,560
05/07/2024 0.40p 0.41p 0.37p 0.40p 1,202,485
04/07/2024 0.40p 0.44p 0.37p 0.40p 641,557
03/07/2024 0.40p 0.42p 0.40p 0.40p 171,819
02/07/2024 0.40p 0.45p 0.35p 0.40p 2,418,588
01/07/2024 0.55p 0.55p 0.25p 0.40p 54,112,797
28/06/2024 0.58p 0.59p 0.52p 0.55p 809,669
27/06/2024 0.58p 0.60p 0.56p 0.58p 322,697
26/06/2024 0.55p 0.60p 0.53p 0.58p 670,994
25/06/2024 0.55p 0.59p 0.55p 0.55p 453,467
24/06/2024 0.68p 0.68p 0.52p 0.55p 3,444,062
21/06/2024 0.68p 0.70p 0.65p 0.68p 92,355
20/06/2024 0.68p 0.68p 0.68p 0.68p 0
19/06/2024 0.73p 0.73p 0.67p 0.68p 2,813,986
18/06/2024 0.73p 0.78p 0.68p 0.73p 1,813,230
17/06/2024 0.73p 0.73p 0.65p 0.73p 709,971
14/06/2024 0.73p 0.73p 0.68p 0.73p 1,471
13/06/2024 0.73p 0.73p 0.65p 0.73p 39,613
12/06/2024 0.73p 0.80p 0.66p 0.73p 170,807
11/06/2024 0.68p 0.73p 0.67p 0.73p 1,424,682
10/06/2024 0.68p 0.68p 0.65p 0.68p 299,181
07/06/2024 0.68p 0.68p 0.65p 0.68p 64,076
06/06/2024 0.73p 0.73p 0.65p 0.68p 2,819,609
05/06/2024 0.75p 0.75p 0.70p 0.73p 561,133
04/06/2024 0.75p 0.77p 0.71p 0.75p 261,058
03/06/2024 0.75p 0.77p 0.71p 0.75p 214,318
31/05/2024 0.75p 0.75p 0.71p 0.75p 127,434
30/05/2024 0.75p 0.77p 0.75p 0.75p 116,054
29/05/2024 0.75p 0.77p 0.75p 0.75p 32,550
28/05/2024 0.75p 0.77p 0.72p 0.75p 505,792
27/05/2024 0.75p 0.75p 0.71p 0.75p 34,980
24/05/2024 0.75p 0.75p 0.71p 0.75p 34,980
23/05/2024 0.75p 0.76p 0.74p 0.75p 229,229
22/05/2024 0.75p 0.80p 0.71p 0.75p 154,432
21/05/2024 0.75p 0.75p 0.73p 0.75p 0
20/05/2024 0.73p 0.75p 0.70p 0.75p 674,544
17/05/2024 0.73p 0.73p 0.70p 0.73p 47,612
16/05/2024 0.73p 0.73p 0.71p 0.73p 144,592
15/05/2024 0.78p 0.78p 0.70p 0.73p 784,160
14/05/2024 0.78p 0.85p 0.74p 0.78p 750,896
13/05/2024 0.75p 0.75p 0.74p 0.75p 100,000
10/05/2024 0.75p 0.78p 0.74p 0.75p 1,450,024
09/05/2024 0.80p 0.81p 0.74p 0.75p 316,014
08/05/2024 0.80p 0.80p 0.75p 0.80p 375,146
07/05/2024 0.80p 0.82p 0.76p 0.80p 116,589
06/05/2024 0.80p 0.83p 0.76p 0.80p 1,043,815
03/05/2024 0.80p 0.83p 0.76p 0.80p 1,043,815
02/05/2024 0.73p 0.84p 0.73p 0.80p 2,471,046
01/05/2024 0.73p 0.75p 0.70p 0.73p 5,834,309
30/04/2024 0.73p 0.75p 0.70p 0.73p 2,797,786
29/04/2024 0.73p 0.75p 0.72p 0.73p 624,930
26/04/2024 0.73p 0.73p 0.72p 0.73p 439,245
25/04/2024 0.73p 0.75p 0.72p 0.73p 1,687,431
24/04/2024 0.73p 0.75p 0.71p 0.73p 2,655,093
23/04/2024 0.75p 0.76p 0.71p 0.73p 0
22/04/2024 0.75p 0.75p 0.71p 0.75p 206,514
19/04/2024 0.78p 0.78p 0.72p 0.75p 1,575,811
18/04/2024 0.78p 0.80p 0.75p 0.78p 607,124
17/04/2024 0.78p 0.80p 0.75p 0.78p 5,431,310
16/04/2024 0.80p 0.80p 0.75p 0.78p 3,945,548
15/04/2024 0.80p 0.81p 0.75p 0.80p 2,578,863
12/04/2024 0.80p 0.85p 0.75p 0.80p 604,561
11/04/2024 0.80p 0.83p 0.80p 0.80p 25,789
10/04/2024 0.83p 0.83p 0.77p 0.80p 830,000
09/04/2024 0.83p 0.88p 0.83p 0.83p 21,886
08/04/2024 0.83p 0.88p 0.75p 0.85p 4,127,773
05/04/2024 0.78p 0.85p 0.75p 0.83p 92,880
04/04/2024 0.83p 0.88p 0.76p 0.78p 2,163,216
03/04/2024 0.83p 0.89p 0.75p 0.83p 866,901
02/04/2024 0.85p 0.89p 0.72p 0.83p 3,179,835
01/04/2024 0.80p 0.85p 0.79p 0.85p 626,030
29/03/2024 0.80p 0.85p 0.79p 0.85p 626,030
28/03/2024 0.80p 0.85p 0.79p 0.85p 626,030
27/03/2024 0.88p 0.88p 0.80p 0.80p 785,194
26/03/2024 0.88p 0.88p 0.86p 0.88p 415,921
25/03/2024 0.83p 0.90p 0.81p 0.88p 4,533,772
22/03/2024 0.83p 0.83p 0.81p 0.83p 152,042
21/03/2024 0.85p 0.88p 0.73p 0.83p 4,143,185
20/03/2024 0.85p 0.86p 0.81p 0.85p 614,713
19/03/2024 0.88p 0.94p 0.81p 0.85p 3,825,473

Market data

Select a section