Acacia Mining (ACA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Acacia Mining

Date Open High Low Close* Volume
17/09/2019 230.00p 234.00p 234.00p 234.00p 0
16/09/2019 230.00p 236.80p 230.00p 234.00p 15812712
13/09/2019 242.00p 244.00p 231.20p 231.80p 4830684
12/09/2019 239.60p 248.80p 239.60p 242.00p 1023114
11/09/2019 242.00p 242.40p 235.80p 241.00p 3016751
10/09/2019 237.60p 240.00p 231.86p 239.00p 1987278
09/09/2019 250.00p 250.00p 235.80p 237.60p 1525442
06/09/2019 253.80p 255.20p 245.80p 252.00p 2614388
05/09/2019 270.60p 273.07p 248.20p 253.00p 2005701
04/09/2019 267.00p 272.25p 262.20p 270.00p 2365354
03/09/2019 270.00p 275.00p 262.49p 272.80p 2643250
02/09/2019 260.40p 268.60p 260.40p 264.60p 454656
30/08/2019 264.00p 266.00p 259.40p 266.00p 1017333
29/08/2019 270.40p 273.00p 264.40p 266.00p 988518
28/08/2019 266.40p 271.20p 264.00p 269.20p 2163084
27/08/2019 259.80p 264.40p 259.20p 263.20p 808527
23/08/2019 252.00p 259.60p 251.35p 259.60p 1008010
22/08/2019 253.20p 255.47p 248.00p 251.80p 1130918
21/08/2019 253.80p 256.04p 251.40p 253.20p 3367890
20/08/2019 250.60p 253.20p 245.80p 253.20p 2496961
19/08/2019 249.40p 256.60p 242.00p 251.00p 2084037
16/08/2019 252.80p 252.80p 241.00p 249.40p 807181
15/08/2019 250.00p 252.80p 247.00p 248.00p 770983
14/08/2019 245.40p 253.40p 243.40p 251.20p 895466
13/08/2019 252.00p 255.59p 242.60p 249.60p 1238097
12/08/2019 242.20p 253.68p 241.40p 251.80p 1352213
09/08/2019 237.60p 247.00p 235.14p 245.20p 1520163
08/08/2019 235.60p 244.12p 235.60p 239.00p 622563
07/08/2019 235.00p 244.50p 235.00p 243.00p 1621769
06/08/2019 231.00p 236.20p 228.00p 236.20p 1285460
05/08/2019 226.00p 238.00p 220.40p 233.00p 2334485
02/08/2019 223.80p 232.01p 223.64p 226.20p 907069
01/08/2019 223.20p 226.00p 216.40p 225.80p 856733
31/07/2019 229.60p 230.64p 225.40p 225.40p 883196
30/07/2019 228.20p 233.05p 227.20p 231.00p 1204173
29/07/2019 231.80p 231.80p 224.49p 229.40p 981440
26/07/2019 224.00p 230.20p 224.00p 228.60p 619991
25/07/2019 229.40p 234.60p 225.00p 227.40p 1149459
24/07/2019 226.20p 230.80p 225.20p 230.60p 644456
23/07/2019 221.80p 228.80p 220.40p 228.00p 1422420
22/07/2019 219.80p 225.00p 219.80p 224.80p 1361708
19/07/2019 219.00p 224.80p 215.20p 222.60p 6716001
18/07/2019 182.00p 186.80p 178.90p 186.60p 486510
17/07/2019 176.90p 183.30p 176.90p 181.50p 743451
16/07/2019 184.50p 184.50p 179.60p 181.60p 591945
15/07/2019 180.60p 184.40p 179.80p 180.70p 455233
12/07/2019 180.60p 184.56p 178.10p 179.30p 629921
11/07/2019 185.00p 188.50p 182.50p 184.30p 909628
10/07/2019 182.80p 188.62p 179.52p 183.00p 1023485
09/07/2019 181.50p 184.69p 175.73p 181.30p 394102
08/07/2019 172.00p 179.54p 170.60p 178.50p 467721
05/07/2019 179.60p 179.80p 170.60p 170.80p 187227
04/07/2019 181.40p 181.40p 172.68p 173.70p 216002
03/07/2019 178.80p 178.80p 172.00p 174.80p 729020
02/07/2019 176.60p 177.30p 170.00p 173.50p 599436
01/07/2019 178.00p 178.90p 173.00p 174.20p 345342
28/06/2019 176.10p 182.80p 174.77p 177.30p 721191
27/06/2019 185.00p 185.00p 173.80p 174.90p 438578
26/06/2019 186.20p 189.30p 179.23p 179.40p 444067
25/06/2019 183.30p 193.50p 182.10p 186.30p 777542
24/06/2019 189.40p 189.40p 180.00p 182.30p 272918
21/06/2019 175.00p 188.90p 175.00p 182.30p 912553
20/06/2019 175.00p 178.66p 168.95p 175.90p 1085284
19/06/2019 173.00p 177.70p 169.00p 169.10p 740998
18/06/2019 172.70p 176.80p 170.50p 173.00p 1264915
17/06/2019 176.20p 176.20p 168.60p 170.50p 680608
14/06/2019 172.50p 175.98p 169.50p 170.10p 668711
13/06/2019 170.40p 174.50p 169.00p 172.40p 333316
12/06/2019 166.60p 172.20p 163.80p 169.70p 613743
11/06/2019 171.50p 171.50p 164.80p 165.00p 529946
10/06/2019 170.00p 172.82p 168.30p 169.10p 237915
07/06/2019 173.00p 173.00p 168.40p 170.00p 315033
06/06/2019 167.60p 171.20p 163.70p 169.10p 365283
05/06/2019 159.30p 170.00p 159.30p 167.00p 500443
04/06/2019 162.00p 163.60p 155.22p 162.30p 474619
03/06/2019 151.00p 162.25p 151.00p 161.00p 1740006
31/05/2019 150.70p 158.91p 150.70p 157.40p 258239
30/05/2019 155.50p 159.03p 151.60p 153.10p 248307
29/05/2019 158.40p 163.90p 156.10p 157.50p 346724
28/05/2019 154.00p 160.25p 151.60p 160.00p 836540
24/05/2019 155.00p 162.17p 155.00p 161.00p 438779
23/05/2019 147.00p 159.70p 147.00p 158.20p 395088
22/05/2019 146.10p 155.90p 146.10p 154.90p 654430
21/05/2019 151.10p 159.50p 151.10p 159.50p 360584
20/05/2019 148.00p 155.50p 148.00p 151.00p 302029
17/05/2019 152.80p 152.80p 148.20p 152.00p 425288
16/05/2019 158.00p 158.00p 149.00p 151.00p 746889
15/05/2019 153.10p 153.10p 148.80p 151.00p 373421
14/05/2019 148.30p 155.00p 147.40p 151.60p 557383
13/05/2019 147.20p 151.10p 147.20p 148.20p 535306
10/05/2019 146.60p 151.10p 146.60p 149.50p 648484
09/05/2019 152.80p 155.11p 142.20p 150.00p 869770
08/05/2019 149.00p 149.00p 143.00p 145.60p 835578
07/05/2019 149.50p 149.50p 141.10p 142.10p 1037916
03/05/2019 137.00p 147.30p 137.00p 145.70p 693823
02/05/2019 139.60p 143.70p 139.10p 143.10p 464410
01/05/2019 140.00p 144.70p 138.25p 141.50p 438162
30/04/2019 142.80p 147.00p 138.10p 146.30p 481901
29/04/2019 144.60p 148.75p 138.60p 140.00p 828865
26/04/2019 147.50p 152.00p 144.20p 148.10p 614131
25/04/2019 164.70p 164.70p 145.30p 148.00p 1065637
24/04/2019 157.90p 161.90p 154.70p 160.90p 581803
23/04/2019 160.40p 164.20p 153.10p 154.90p 859407
18/04/2019 164.40p 166.60p 162.30p 162.40p 485235
17/04/2019 167.80p 170.04p 164.00p 164.50p 732731
16/04/2019 169.00p 177.65p 168.30p 169.10p 1178296
15/04/2019 191.30p 191.30p 166.88p 167.60p 1407246
12/04/2019 202.40p 202.40p 190.80p 192.00p 703051
11/04/2019 207.40p 207.40p 195.60p 197.00p 688630
10/04/2019 204.00p 209.00p 201.40p 202.80p 778497
09/04/2019 205.60p 205.60p 197.24p 199.50p 696523
08/04/2019 205.80p 209.68p 199.20p 200.00p 448108
05/04/2019 202.20p 203.80p 197.60p 198.70p 452765
04/04/2019 196.40p 200.00p 193.90p 195.10p 566022
03/04/2019 191.60p 203.00p 191.60p 198.20p 989257
02/04/2019 199.60p 200.24p 192.50p 193.50p 339909
01/04/2019 205.00p 205.00p 195.20p 195.20p 416056
29/03/2019 200.00p 200.80p 195.55p 196.70p 471692
28/03/2019 197.60p 200.60p 193.85p 195.00p 411260
27/03/2019 200.00p 205.20p 197.90p 198.65p 459040
26/03/2019 203.30p 205.70p 199.00p 200.00p 502459
25/03/2019 200.70p 204.30p 197.40p 203.60p 446967
22/03/2019 205.90p 208.00p 199.30p 199.50p 393995
21/03/2019 204.60p 207.40p 200.70p 204.50p 989974
20/03/2019 196.80p 200.85p 194.00p 197.00p 464349
19/03/2019 196.60p 202.80p 195.50p 200.90p 641695
18/03/2019 203.50p 206.90p 193.77p 195.00p 1182545
15/03/2019 208.90p 208.90p 196.45p 197.30p 3056882
14/03/2019 204.00p 209.10p 201.40p 202.80p 679279
13/03/2019 205.30p 214.29p 205.30p 207.80p 777889
12/03/2019 208.50p 210.30p 205.20p 207.00p 720335
11/03/2019 202.80p 216.00p 202.80p 207.40p 1153753
08/03/2019 202.30p 204.60p 199.50p 204.60p 712466
07/03/2019 203.40p 211.20p 202.30p 206.70p 380772
06/03/2019 204.20p 208.10p 202.00p 205.00p 701820
05/03/2019 203.20p 209.24p 200.60p 205.00p 747459
04/03/2019 220.00p 222.10p 203.10p 203.10p 648991
01/03/2019 216.60p 221.30p 210.90p 212.90p 459434
28/02/2019 218.00p 223.40p 214.40p 216.20p 692217
27/02/2019 224.30p 228.60p 214.26p 217.80p 724193
26/02/2019 230.20p 237.90p 225.00p 225.00p 859126
25/02/2019 244.00p 256.00p 234.90p 234.90p 1212514
22/02/2019 259.70p 259.70p 249.50p 249.80p 1055317
21/02/2019 258.20p 268.20p 255.00p 256.60p 2503824
20/02/2019 225.00p 258.00p 225.00p 253.80p 3664135
19/02/2019 222.90p 228.70p 222.01p 225.00p 1102398
18/02/2019 218.00p 230.00p 216.40p 222.40p 1366105
15/02/2019 201.10p 217.90p 198.37p 216.30p 1363821
14/02/2019 186.55p 200.00p 186.55p 199.35p 550444
13/02/2019 185.85p 198.00p 185.85p 193.55p 875846
12/02/2019 188.75p 194.69p 186.95p 190.00p 475052
11/02/2019 199.00p 199.00p 188.07p 189.80p 542740
08/02/2019 193.35p 196.05p 192.00p 192.15p 525630
07/02/2019 189.05p 194.65p 189.05p 192.30p 211685
06/02/2019 196.90p 196.90p 186.17p 193.25p 257877
05/02/2019 193.70p 196.75p 193.55p 195.45p 598597
04/02/2019 191.90p 195.30p 189.80p 194.90p 312436
01/02/2019 195.05p 197.10p 191.65p 192.50p 383731
31/01/2019 191.45p 195.10p 188.50p 195.10p 781532
30/01/2019 191.90p 192.96p 186.15p 186.60p 501138
29/01/2019 189.00p 190.40p 185.05p 187.35p 425463
28/01/2019 180.75p 191.30p 180.75p 185.45p 332319
25/01/2019 187.40p 188.00p 182.08p 188.00p 328007
24/01/2019 178.00p 184.35p 178.00p 183.60p 541106
23/01/2019 179.50p 184.75p 176.90p 184.00p 943103
22/01/2019 173.65p 179.50p 170.10p 177.50p 590881
21/01/2019 179.90p 180.01p 173.15p 175.65p 518434
18/01/2019 185.00p 188.20p 180.40p 180.40p 975457
17/01/2019 185.80p 189.96p 185.45p 185.95p 623603
16/01/2019 193.15p 193.70p 185.80p 191.80p 424609
15/01/2019 198.00p 198.00p 191.15p 194.75p 416951
14/01/2019 193.35p 197.85p 190.30p 193.20p 683991
11/01/2019 202.10p 202.10p 193.85p 195.10p 340122
10/01/2019 191.65p 203.30p 191.65p 198.00p 463054
09/01/2019 196.60p 201.20p 196.60p 198.95p 389142
08/01/2019 192.60p 198.75p 192.60p 197.45p 385667
07/01/2019 199.95p 201.20p 196.75p 200.00p 431001
04/01/2019 205.10p 210.50p 199.85p 200.00p 1565108
03/01/2019 198.10p 205.10p 192.00p 202.30p 676660
02/01/2019 192.70p 194.35p 184.50p 192.90p 628214
31/12/2018 190.45p 192.10p 182.20p 183.30p 340090
28/12/2018 198.75p 198.75p 189.10p 190.80p 296430
27/12/2018 180.00p 194.95p 180.00p 190.00p 715053
24/12/2018 185.80p 186.51p 179.80p 182.10p 121132
21/12/2018 194.15p 194.15p 183.48p 185.80p 4346670
20/12/2018 196.65p 196.65p 176.80p 184.05p 662353
19/12/2018 191.10p 191.10p 180.35p 190.80p 688462
18/12/2018 173.90p 185.35p 173.90p 182.65p 905186
17/12/2018 188.90p 190.00p 178.05p 180.55p 911011
14/12/2018 204.80p 204.80p 192.45p 192.70p 512019
13/12/2018 194.60p 202.42p 192.35p 199.10p 745617
12/12/2018 195.00p 201.00p 189.95p 198.90p 840897
11/12/2018 193.30p 196.95p 187.60p 188.75p 462972
10/12/2018 184.60p 193.45p 184.60p 192.80p 474981
07/12/2018 193.75p 194.10p 185.65p 185.80p 658805
06/12/2018 190.50p 192.57p 183.10p 188.55p 395231
05/12/2018 189.40p 190.35p 180.95p 189.90p 570671
04/12/2018 181.30p 190.57p 181.30p 187.60p 434381
03/12/2018 188.65p 190.50p 181.85p 186.10p 404360
30/11/2018 187.15p 190.60p 184.95p 185.05p 689911

*Close Price adjusted for both dividends and splits