S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Armadale Capital Plc (ACP)
Armadale Capital Plc (ACP) Historical

ACP Armadale Capital Plc

0.80

0.075 (10.34%)

May 02 2024 - Closed

Delayed by 15 minutes

ACP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.80	0.075	10.34%	0.725	0.80	0.725	2,471,046
May 01 2024	0.725	0.00	0.00%	0.725	0.725	0.725	5,834,309
Apr 30 2024	0.725	0.00	0.00%	0.725	0.725	0.725	2,797,786
Apr 29 2024	0.725	0.00	0.00%	0.725	0.725	0.725	624,930
Apr 26 2024	0.725	0.00	0.00%	0.725	0.725	0.725	439,245
Apr 25 2024	0.725	0.00	0.00%	0.725	0.725	0.725	1,687,431
Apr 24 2024	0.725	0.00	0.00%	0.725	0.75	0.725	2,655,093
Apr 23 2024	0.725	-0.025	-3.33%	0.75	0.75	0.725	0.00
Apr 22 2024	0.75	0.00	0.00%	0.75	0.75	0.75	206,514
Apr 19 2024	0.75	-0.025	-3.23%	0.775	0.775	0.75	1,575,811
Apr 18 2024	0.775	0.00	0.00%	0.775	0.775	0.775	607,124
Apr 17 2024	0.775	0.00	0.00%	0.775	0.775	0.775	5,431,310
Apr 16 2024	0.775	-0.025	-3.13%	0.80	0.80	0.775	3,945,548
Apr 15 2024	0.80	0.00	0.00%	0.80	0.80	0.75	2,578,863
Apr 12 2024	0.80	0.00	0.00%	0.80	0.80	0.80	604,561
Apr 11 2024	0.80	0.00	0.00%	0.80	0.80	0.80	25,789
Apr 10 2024	0.80	-0.025	-3.03%	0.825	0.825	0.80	830,000
Apr 09 2024	0.825	-0.025	-2.94%	0.825	0.825	0.825	21,886
Apr 08 2024	0.85	0.025	3.03%	0.825	0.85	0.825	4,127,773
Apr 05 2024	0.825	0.05	6.45%	0.775	0.825	0.775	92,880
Apr 04 2024	0.775	-0.05	-6.06%	0.825	0.825	0.75	2,163,216
Apr 03 2024	0.825	0.00	0.00%	0.825	0.85	0.825	866,901
Apr 02 2024	0.825	-0.025	-2.94%	0.85	0.85	0.75	3,179,835
Mar 28 2024	0.85	0.05	6.25%	0.80	0.85	0.80	626,030
Mar 27 2024	0.80	-0.075	-8.57%	0.875	0.875	0.775	785,194
Mar 26 2024	0.875	0.00	0.00%	0.875	0.875	0.875	415,921
Mar 25 2024	0.875	0.05	6.06%	0.825	0.875	0.825	4,533,772
Mar 22 2024	0.825	0.00	0.00%	0.825	0.825	0.825	152,042
Mar 21 2024	0.825	-0.025	-2.94%	0.85	0.85	0.725	4,143,185
Mar 20 2024	0.85	0.00	0.00%	0.85	0.85	0.85	614,713
Mar 19 2024	0.85	-0.025	-2.86%	0.875	0.90	0.85	3,825,473
Mar 18 2024	0.875	0.075	9.38%	0.80	0.875	0.775	4,416,347
Mar 15 2024	0.80	0.15	23.08%	0.65	0.85	0.65	7,061,393
Mar 14 2024	0.65	-0.025	-3.70%	0.675	0.675	0.65	2,325,621
Mar 13 2024	0.675	0.025	3.85%	0.65	0.725	0.65	1,845,316
Mar 12 2024	0.65	-0.05	-7.14%	0.70	0.725	0.625	8,111,177
Mar 11 2024	0.70	0.15	27.27%	0.55	0.70	0.55	6,095,792
Mar 08 2024	0.55	-0.075	-12.00%	0.625	0.625	0.55	664,421
Mar 07 2024	0.625	0.00	0.00%	0.625	0.625	0.625	127,143
Mar 06 2024	0.625	0.00	0.00%	0.625	0.625	0.625	2,075
Mar 05 2024	0.625	0.025	4.17%	0.60	0.625	0.60	1,274,594
Mar 04 2024	0.60	0.00	0.00%	0.60	0.60	0.60	35,392
Mar 01 2024	0.60	0.00	0.00%	0.60	0.60	0.60	174,189
Feb 29 2024	0.60	0.00	0.00%	0.60	0.60	0.60	538,374
Feb 28 2024	0.60	-0.025	-4.00%	0.625	0.625	0.525	7,143,510
Feb 27 2024	0.625	-0.05	-7.41%	0.675	0.675	0.625	787,567
Feb 26 2024	0.675	0.00	0.00%	0.675	0.675	0.675	473,705
Feb 23 2024	0.675	0.00	0.00%	0.675	0.675	0.675	528,712
Feb 22 2024	0.675	0.00	0.00%	0.675	0.675	0.675	413,730
Feb 21 2024	0.675	-0.05	-6.90%	0.725	0.725	0.675	1,464,006
Feb 20 2024	0.725	-0.05	-6.45%	0.775	0.775	0.725	1,300,506
Feb 19 2024	0.775	0.00	0.00%	0.775	0.775	0.775	262,315
Feb 16 2024	0.775	0.00	0.00%	0.775	0.775	0.775	66,950
Feb 15 2024	0.775	0.00	0.00%	0.775	0.775	0.775	770,155
Feb 14 2024	0.775	0.00	0.00%	0.775	0.775	0.775	365,957
Feb 13 2024	0.775	-0.05	-6.06%	0.825	0.825	0.775	1,798,989
Feb 12 2024	0.825	0.00	0.00%	0.825	0.825	0.825	208,116
Feb 09 2024	0.825	0.00	0.00%	0.825	0.825	0.825	362,945
Feb 08 2024	0.825	-0.10	-10.81%	0.925	0.925	0.825	943,245
Feb 07 2024	0.925	0.00	0.00%	0.925	0.925	0.875	919,517
Feb 06 2024	0.925	0.00	0.00%	0.925	0.925	0.925	90,475
Feb 05 2024	0.925	0.00	0.00%	0.925	0.925	0.925	10,000

Armadale Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions