Market data

Select a section

Armadale Capital

(ACP)
Sector: Industrial Metals & Mining
0.08p
-0.01p -5.88
Last updated: 16:35:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
21/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
20/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
19/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
18/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
15/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
14/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
13/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
12/11/2024 0.09p 0.15p 0.02p 0.09p 9,926,733
11/11/2024 0.06p 0.12p 0.06p 0.09p 4,987,137
08/11/2024 0.10p 0.12p 0.08p 0.08p 5,020
07/11/2024 0.06p 0.12p 0.06p 0.10p 2,340,341
06/11/2024 0.06p 0.10p 0.04p 0.06p 2,637,368
05/11/2024 0.06p 0.10p 0.04p 0.06p 1,125,385
04/11/2024 0.08p 0.10p 0.05p 0.08p 4,752,553
01/11/2024 0.08p 0.09p 0.06p 0.08p 3,078,203
31/10/2024 0.12p 0.13p 0.08p 0.08p 4,322,468
30/10/2024 0.12p 0.12p 0.10p 0.12p 2,885,943
29/10/2024 0.13p 0.15p 0.11p 0.12p 2,133,157
28/10/2024 0.14p 0.15p 0.10p 0.13p 4,160,912
25/10/2024 0.16p 0.17p 0.12p 0.14p 11,398,950
24/10/2024 0.09p 0.18p 0.08p 0.16p 20,495,751
23/10/2024 0.08p 0.10p 0.08p 0.08p 8,602,336
22/10/2024 0.07p 0.09p 0.07p 0.08p 13,201,776
21/10/2024 0.06p 0.08p 0.05p 0.07p 47,168,579
18/10/2024 0.06p 0.07p 0.05p 0.06p 23,472,704
17/10/2024 0.06p 0.07p 0.06p 0.06p 3,965,820
16/10/2024 0.08p 0.08p 0.05p 0.06p 26,041,607
15/10/2024 0.05p 0.09p 0.04p 0.08p 72,789,705
14/10/2024 0.20p 0.22p 0.03p 0.04p 92,560,683
11/10/2024 0.20p 0.23p 0.18p 0.20p 220,222
10/10/2024 0.20p 0.23p 0.18p 0.20p 165,272
09/10/2024 0.20p 0.23p 0.19p 0.20p 222,749
08/10/2024 0.20p 0.23p 0.19p 0.20p 223,358
07/10/2024 0.20p 0.23p 0.18p 0.20p 61,375
04/10/2024 0.20p 0.23p 0.19p 0.20p 32,972
03/10/2024 0.20p 0.22p 0.19p 0.20p 1,620,583
02/10/2024 0.20p 0.25p 0.19p 0.20p 355,756
01/10/2024 0.23p 0.25p 0.12p 0.20p 8,599,878
30/09/2024 0.28p 0.33p 0.28p 0.28p 335,872
27/09/2024 0.28p 0.33p 0.27p 0.28p 41,668
26/09/2024 0.28p 0.33p 0.24p 0.28p 829,820
25/09/2024 0.28p 0.34p 0.27p 0.28p 326,010
24/09/2024 0.30p 0.34p 0.27p 0.28p 39,013
23/09/2024 0.30p 0.34p 0.26p 0.30p 30,813
20/09/2024 0.33p 0.34p 0.29p 0.30p 432,096
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

Market data

Select a section