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	-0.025	-3.125	0.8	0.8	0.75	2517214	0.78137453	DE
4	-0.075	-8.82352941176	0.85	0.875	0.725	1918039	0.81540443	DE
12	-0.1	-11.4285714286	0.875	0.95	0.525	1618174	0.7628313	DE
26	0.275	55	0.5	1.25	0.45	1277220	0.8042699	DE
52	-0.8	-50.7936507937	1.575	1.575	0.45	1096992	0.90203347	DE
156	-4.275	-84.6534653465	5.05	6.35	0.45	1790206	3.34907352	DE
260	-0.45	-36.7346938776	1.225	6.35	0.45	2713818	3.28849157	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706895000	0.925	0	0.00	0.925	0.925	0.925	0
1706808600	0.925	0	0.00	0.925	0.925	0.925	230572
1706722200	0.925	0	0.00	0.925	0.925	0.925	29340
1706635800	0.925	-0.025	-2.63	0.95	0.95	0.925	108675
1706549400	0.95	0	0.00	0.95	0.95	0.95	887687
1706290200	0.95	0	0.00	0.95	0.95	0.95	161136
1706203800	0.95	0.1	11.76	0.875	0.95	0.875	1271382
1706117400	0.85	-0.1	-10.53	0.95	0.95	0.85	580009
1706031000	0.95	0	0.00	0.95	0.95	0.95	10836
1705944600	0.95	0	0.00	0.95	0.95	0.95	19263
1705685400	0.95	0	0.00	0.95	0.95	0.95	140571

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