U.S. markets close in 4 hours 34 minutes

Armadale Capital Plc (ACP.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
0.5645-0.0105 (-1.83%)
A partir del 03:14PM BST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.55500.59400.51600.56450.5645763,596
27 jun 20240.57500.60000.55600.57500.5750322,697
26 jun 20240.55000.60000.53100.57500.5750670,994
25 jun 20240.55000.59000.58900.55000.5500453,467
24 jun 20240.67500.60000.51500.55000.55003,444,062
21 jun 20240.67500.70000.65200.67500.675092,355
20 jun 20240.67500.67500.67500.67500.6750-
19 jun 20240.72500.72000.66500.67500.67502,813,986
18 jun 20240.72500.77500.67800.72500.72501,813,230
17 jun 20240.72500.67900.65000.72500.7250709,971
14 jun 20240.72500.68000.68000.72500.72501,471
13 jun 20240.72500.66200.65000.72500.725039,613
12 jun 20240.72500.80000.66200.72500.7250170,806
11 jun 20240.67500.70000.67200.72500.72501,424,681
10 jun 20240.67500.68000.65000.67500.6750299,181
07 jun 20240.67500.65100.65000.67500.675064,076
06 jun 20240.72500.70100.65000.67500.67502,819,609
05 jun 20240.75000.71100.70100.72500.7250561,133
04 jun 20240.75000.77000.71100.75000.7500261,058
03 jun 20240.75000.77000.71100.75000.7500214,318
31 may 20240.75000.72100.71200.75000.7500127,434
30 may 20240.75000.77300.77300.75000.7500116,054
29 may 20240.75000.77300.77300.75000.750032,550
28 may 20240.75000.77300.72100.75000.7500505,792
24 may 20240.75000.71200.71200.75000.750034,980
23 may 20240.75000.76000.73500.75000.7500229,229
22 may 20240.75000.79900.70600.75000.7500154,432
21 may 20240.75000.75000.75000.75000.7500-
20 may 20240.72500.75000.70300.75000.7500674,544
17 may 20240.72500.72900.70200.72500.725047,612
16 may 20240.72500.73200.71000.72500.7250144,592
15 may 20240.77500.74200.70100.72500.7250784,160
14 may 20240.77500.84900.73600.77500.7750750,896
13 may 20240.75000.73500.73500.75000.7500100,000
10 may 20240.75000.78400.73500.75000.75001,450,024
09 may 20240.80000.81000.73500.75000.7500316,014
08 may 20240.80000.76200.75100.80000.8000375,146
07 may 20240.80000.81900.76200.80000.8000116,589
03 may 20240.80000.82600.76200.80000.80001,043,815
02 may 20240.72500.83900.72700.80000.80002,471,046
01 may 20240.72500.75000.70000.72500.72505,834,309
30 abr 20240.72500.74700.70000.72500.72502,797,786
29 abr 20240.72500.74900.71700.72500.7250624,930
26 abr 20240.72500.72400.72300.72500.7250439,245
25 abr 20240.72500.75000.71600.72500.72501,687,431
24 abr 20240.72500.74500.70800.72500.72502,655,093
23 abr 20240.75000.75000.75000.75000.7500-
22 abr 20240.75000.71600.70800.75000.7500206,514
19 abr 20240.77500.77000.72000.75000.75001,575,811
18 abr 20240.77500.80000.75000.77500.7750607,124
17 abr 20240.77500.80000.75000.77500.77505,431,310
16 abr 20240.80000.77900.75000.77500.77503,945,548
15 abr 20240.80000.81300.75200.80000.80002,578,863
12 abr 20240.80000.84800.75100.80000.8000604,561
11 abr 20240.80000.83000.83000.80000.800025,789
10 abr 20240.82500.80600.76600.80000.8000830,000
09 abr 20240.82500.87700.87000.82500.825021,886
08 abr 20240.82500.88400.75000.85000.85004,127,773
05 abr 20240.77500.84900.75400.82500.825092,880
04 abr 20240.82500.78900.78900.77500.77502,163,216
03 abr 20240.82500.89400.75400.82500.8250866,901
02 abr 20240.85000.89000.72100.82500.82503,179,835
28 mar 20240.80000.85000.78600.85000.8500626,030
27 mar 20240.87500.85000.80800.80000.8000785,194
26 mar 20240.87500.87000.85600.87500.8750415,921
25 mar 20240.82500.90000.80600.87500.87504,533,772
22 mar 20240.82500.83000.80500.82500.8250152,042
21 mar 20240.85000.88000.72500.82500.82504,143,185
20 mar 20240.85000.85600.81000.85000.8500614,713
19 mar 20240.87500.93500.80500.85000.85003,825,473
18 mar 20240.80000.90000.76200.87500.87504,416,347
15 mar 20240.65000.84000.67600.80000.80007,061,393
14 mar 20240.67500.77400.67000.65000.65002,325,621
13 mar 20240.65000.70000.62600.67500.67501,845,316
12 mar 20240.70000.78500.61000.65000.65008,111,177
11 mar 20240.55000.74500.59000.70000.70006,095,792
08 mar 20240.62500.62000.53500.55000.5500664,421
07 mar 20240.62500.60100.60100.62500.6250127,143
06 mar 20240.62500.60600.60100.62500.62502,075
05 mar 20240.60000.65000.60600.62500.62501,274,594
04 mar 20240.60000.63700.63700.60000.600035,392
01 mar 20240.60000.62600.55700.60000.6000174,189
29 feb 20240.60000.60000.55600.60000.6000538,374
28 feb 20240.62500.64400.50000.60000.60007,143,510
27 feb 20240.67500.65000.64000.62500.6250787,567
26 feb 20240.67500.68800.65000.67500.6750473,705
23 feb 20240.67500.68600.65100.67500.6750528,712
22 feb 20240.67500.69500.65100.67500.6750413,730
21 feb 20240.72500.73300.65500.67500.67501,464,006
20 feb 20240.77500.78200.71000.72500.72501,300,506
19 feb 20240.77500.76700.76700.77500.7750262,315
16 feb 20240.77500.80000.76700.77500.775066,950
15 feb 20240.77500.80000.75000.77500.7750770,155
14 feb 20240.77500.78500.76800.77500.7750365,957
13 feb 20240.82500.83800.76700.77500.77501,798,989
12 feb 20240.82500.81100.80900.82500.8250208,116
09 feb 20240.82500.84000.81000.82500.8250362,945
08 feb 20240.92500.90000.80900.82500.8250943,245
07 feb 20240.92500.90000.85000.92500.9250919,517
06 feb 20240.92500.89500.87300.92500.925090,475
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...