Armadale Capital Plc (AIM:ACP)
London · Delayed Price · Currency is GBP · Price in GBX 0.0800
-0.0050 (-5.88%)
Inactive · Last trade price on Nov 12, 2024
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 0.09 | 0.15 | 0.02 | 0.08 | 0.08 | -5.88% | 13,923,880 |
| Nov 11, 2024 | 0.06 | 0.12 | 0.08 | 0.09 | 0.09 | 13.33% | 6,400,145 |
| Nov 8, 2024 | 0.10 | 0.12 | 0.12 | 0.08 | 0.08 | -25.00% | 3,545,057 |
| Nov 7, 2024 | 0.06 | 0.12 | 0.09 | 0.10 | 0.10 | 66.67% | 5,605,603 |
| Nov 6, 2024 | 0.06 | 0.10 | 0.04 | 0.06 | 0.06 | - | 2,681,863 |
| Nov 5, 2024 | 0.06 | 0.10 | 0.04 | 0.06 | 0.06 | -23.08% | 1,725,174 |
| Nov 4, 2024 | 0.08 | 0.10 | 0.05 | 0.08 | 0.08 | 4.00% | 5,669,974 |
| Nov 1, 2024 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | - | 3,160,126 |
| Oct 31, 2024 | 0.12 | 0.13 | 0.08 | 0.08 | 0.08 | -34.78% | 4,960,910 |
| Oct 30, 2024 | 0.12 | 0.11 | 0.10 | 0.12 | 0.12 | - | 2,885,943 |
| Oct 29, 2024 | 0.13 | 0.15 | 0.11 | 0.12 | 0.12 | -8.00% | 2,133,157 |
| Oct 28, 2024 | 0.14 | 0.15 | 0.10 | 0.13 | 0.13 | -7.41% | 4,160,912 |
| Oct 25, 2024 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -15.62% | 11,398,950 |
| Oct 24, 2024 | 0.09 | 0.18 | 0.08 | 0.16 | 0.16 | 77.78% | 20,495,750 |
| Oct 23, 2024 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 20.00% | 8,602,336 |
| Oct 22, 2024 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 7.14% | 13,201,770 |
| Oct 21, 2024 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 16.67% | 47,168,570 |
| Oct 18, 2024 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 23,472,700 |
| Oct 17, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,965,820 |
| Oct 16, 2024 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -20.00% | 26,041,600 |
| Oct 15, 2024 | 0.05 | 0.09 | 0.04 | 0.08 | 0.08 | 87.50% | 72,789,700 |
| Oct 14, 2024 | 0.20 | 0.22 | 0.03 | 0.04 | 0.04 | -80.00% | 96,364,200 |
| Oct 11, 2024 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | - | 220,222 |
| Oct 10, 2024 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | - | 165,272 |
| Oct 9, 2024 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | - | 222,749 |
| Oct 8, 2024 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | - | 223,358 |
| Oct 7, 2024 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | - | 61,375 |
| Oct 4, 2024 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | - | 32,972 |
| Oct 3, 2024 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 1,620,583 |
| Oct 2, 2024 | 0.20 | 0.25 | 0.19 | 0.20 | 0.20 | - | 355,756 |
| Oct 1, 2024 | 0.23 | 0.25 | 0.12 | 0.20 | 0.20 | -27.27% | 8,599,878 |
| Sep 30, 2024 | 0.28 | 0.33 | 0.29 | 0.28 | 0.28 | - | 335,872 |
| Sep 27, 2024 | 0.28 | 0.33 | 0.27 | 0.28 | 0.28 | - | 41,668 |
| Sep 26, 2024 | 0.28 | 0.33 | 0.24 | 0.28 | 0.28 | - | 829,820 |
| Sep 25, 2024 | 0.28 | 0.34 | 0.27 | 0.28 | 0.28 | - | 326,010 |
| Sep 24, 2024 | 0.30 | 0.34 | 0.27 | 0.28 | 0.28 | -8.33% | 39,013 |
| Sep 23, 2024 | 0.30 | 0.34 | 0.26 | 0.30 | 0.30 | - | 30,813 |
| Sep 20, 2024 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -7.69% | 432,096 |
| Sep 19, 2024 | 0.28 | 0.35 | 0.30 | 0.33 | 0.33 | 18.18% | 1,019,225 |
| Sep 18, 2024 | 0.30 | 0.34 | 0.29 | 0.28 | 0.28 | -8.33% | 353,068 |
| Sep 17, 2024 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | 9.09% | 1,400,277 |
| Sep 16, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,073,848 |
| Sep 13, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 19,384 |
| Sep 12, 2024 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 62,237 |
| Sep 11, 2024 | 0.28 | 0.29 | 0.29 | 0.28 | 0.28 | - | 108,563 |
| Sep 10, 2024 | 0.25 | 0.30 | 0.20 | 0.28 | 0.28 | 10.00% | 10,438,500 |
| Sep 9, 2024 | 0.33 | 0.28 | 0.23 | 0.25 | 0.25 | -23.08% | 1,182,388 |
| Sep 6, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -7.14% | 2,164,407 |
| Sep 5, 2024 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | - | 465,563 |
| Sep 4, 2024 | 0.33 | 0.40 | 0.33 | 0.35 | 0.35 | 7.69% | 2,806,137 |