Armadale Capital Plc Historical Data - ACP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	10.3448275862	0.725	0.8	0.725	2433463	0.74023166	DE
4	0.025	3.22580645161	0.775	0.85	0.725	1924100	0.76765767	DE
12	-0.025	-3.0303030303	0.825	0.9	0.525	1868126	0.75181701	DE
26	-0.075	-8.57142857143	0.875	1.25	0.525	1220968	0.81331853	DE
52	-0.65	-44.8275862069	1.45	1.475	0.45	1137549	0.87232457	DE
156	-4.25	-84.1584158416	5.05	6.35	0.45	1785454	3.27565896	DE
260	-0.425	-34.693877551	1.225	6.35	0.45	2696268	3.27256364	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714667400	0.8	0.075	10.34	0.725	0.8	0.725	2471046
1714581000	0.725	0	0.00	0.725	0.725	0.725	5834309
1714494600	0.725	0	0.00	0.725	0.725	0.725	2797786
1714408200	0.725	0	0.00	0.725	0.725	0.725	624930
1714149000	0.725	0	0.00	0.725	0.725	0.725	439245
1714062600	0.725	0	0.00	0.725	0.725	0.725	1687431
1713976200	0.725	0	0.00	0.725	0.75	0.725	2655093
1713889800	0.725	-0.025	-3.33	0.75	0.75	0.725	0
1713803400	0.75	0	0.00	0.75	0.75	0.75	206514
1713544200	0.75	-0.025	-3.23	0.775	0.775	0.75	1575811
1713457800	0.775	0	0.00	0.775	0.775	0.775	607124
1713371400	0.775	0	0.00	0.775	0.775	0.775	5431310
1713285000	0.775	-0.025	-3.13	0.8	0.8	0.775	3945548
1713198600	0.8	0	0.00	0.8	0.8	0.75	2578863
1712939400	0.8	0	0.00	0.8	0.8	0.8	604561
1712853000	0.8	0	0.00	0.8	0.8	0.8	25789
1712766600	0.8	-0.025	-3.03	0.825	0.825	0.8	830000
1712680200	0.825	-0.025	-2.94	0.825	0.825	0.825	21886
1712593800	0.85	0.025	3.03	0.825	0.85	0.825	4127773
1712334600	0.825	0.05	6.45	0.775	0.825	0.775	92880
1712248200	0.775	-0.05	-6.06	0.825	0.825	0.75	2163216
1712161800	0.825	0	0.00	0.825	0.85	0.825	866901
1712075400	0.825	-0.025	-2.94	0.85	0.85	0.75	3179835
1711647000	0.85	0.05	6.25	0.8	0.85	0.8	626030
1711560600	0.8	-0.075	-8.57	0.875	0.875	0.775	785194
1711474200	0.875	0	0.00	0.875	0.875	0.875	415921
1711387800	0.875	0.05	6.06	0.825	0.875	0.825	4533772
1711128600	0.825	0	0.00	0.825	0.825	0.825	152042
1711042200	0.825	-0.025	-2.94	0.85	0.85	0.725	4143185
1710955800	0.85	0	0.00	0.85	0.85	0.85	614713
1710869400	0.85	-0.025	-2.86	0.875	0.9	0.85	3825473
1710783000	0.875	0.075	9.38	0.8	0.875	0.775	4416347
1710523800	0.8	0.15	23.08	0.65	0.85	0.65	7061393
1710437400	0.65	-0.025	-3.70	0.675	0.675	0.65	2325621
1710351000	0.675	0.025	3.85	0.65	0.725	0.65	1845316
1710264600	0.65	-0.05	-7.14	0.7	0.725	0.625	8111177
1710178200	0.7	0.15	27.27	0.55	0.7	0.55	6095792
1709919000	0.55	-0.075	-12.00	0.625	0.625	0.55	664421
1709832600	0.625	0	0.00	0.625	0.625	0.625	127143
1709746200	0.625	0	0.00	0.625	0.625	0.625	2075
1709659800	0.625	0.025	4.17	0.6	0.625	0.6	1274594
1709573400	0.6	0	0.00	0.6	0.6	0.6	35392
1709314200	0.6	0	0.00	0.6	0.6	0.6	174189
1709227800	0.6	0	0.00	0.6	0.6	0.6	538374
1709141400	0.6	-0.025	-4.00	0.625	0.625	0.525	7143510
1709055000	0.625	-0.05	-7.41	0.675	0.675	0.625	787567
1708968600	0.675	0	0.00	0.675	0.675	0.675	473705
1708709400	0.675	0	0.00	0.675	0.675	0.675	528712
1708623000	0.675	0	0.00	0.675	0.675	0.675	413730
1708536600	0.675	-0.05	-6.90	0.725	0.725	0.675	1464006
1708450200	0.725	-0.05	-6.45	0.775	0.775	0.725	1300506
1708363800	0.775	0	0.00	0.775	0.775	0.775	262315
1708104600	0.775	0	0.00	0.775	0.775	0.775	66950
1708018200	0.775	0	0.00	0.775	0.775	0.775	770155
1707931800	0.775	0	0.00	0.775	0.775	0.775	365957
1707845400	0.775	-0.05	-6.06	0.825	0.825	0.775	1798989
1707759000	0.825	0	0.00	0.825	0.825	0.825	208116
1707499800	0.825	0	0.00	0.825	0.825	0.825	362945
1707413400	0.825	-0.1	-10.81	0.925	0.925	0.825	943245
1707327000	0.925	0	0.00	0.925	0.925	0.875	919517
1707240600	0.925	0	0.00	0.925	0.925	0.925	90475
1707154200	0.925	0	0.00	0.925	0.925	0.925	10000

Armadale Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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