Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/10/2011 546.00p 561.78p 539.50p 557.00p 365657
17/10/2011 546.00p 554.50p 537.00p 554.50p 436301
14/10/2011 543.00p 553.50p 537.00p 545.00p 507559
13/10/2011 546.50p 547.00p 532.50p 532.50p 467294
12/10/2011 531.00p 547.81p 520.59p 544.50p 265583
11/10/2011 534.00p 539.00p 526.00p 527.00p 180818
10/10/2011 543.50p 545.00p 524.00p 532.00p 241503
07/10/2011 517.00p 538.50p 509.87p 538.00p 380335
06/10/2011 503.50p 519.00p 503.50p 506.50p 680508
05/10/2011 526.50p 534.25p 504.50p 506.00p 429371
04/10/2011 518.00p 546.50p 518.00p 528.50p 723599
03/10/2011 499.20p 527.50p 498.50p 518.00p 344241
30/09/2011 500.50p 509.00p 490.10p 502.50p 304247
29/09/2011 515.50p 522.00p 500.00p 501.00p 409380
28/09/2011 514.50p 515.50p 508.50p 512.50p 434321
27/09/2011 519.00p 537.00p 516.00p 516.00p 686631
26/09/2011 548.00p 569.50p 500.00p 500.00p 1877594
23/09/2011 584.50p 589.50p 555.00p 569.50p 401564
22/09/2011 596.50p 600.21p 573.00p 574.50p 696003
21/09/2011 604.00p 611.50p 598.00p 605.00p 480315
20/09/2011 595.00p 606.00p 591.00p 599.00p 523974
19/09/2011 596.00p 605.57p 591.01p 600.00p 507156
16/09/2011 608.00p 608.00p 581.90p 592.00p 618932
15/09/2011 614.50p 619.50p 594.40p 595.00p 540404
14/09/2011 601.00p 624.00p 591.75p 616.50p 613054
13/09/2011 603.00p 606.50p 593.50p 599.00p 384022
12/09/2011 602.50p 605.50p 596.50p 605.50p 179012
09/09/2011 599.00p 607.00p 591.93p 602.00p 284105
08/09/2011 604.00p 608.50p 596.00p 604.00p 565185
07/09/2011 599.00p 605.28p 578.09p 599.50p 827958
06/09/2011 579.00p 611.00p 572.50p 603.50p 891643
05/09/2011 558.00p 577.50p 558.00p 574.50p 496026
02/09/2011 560.00p 577.00p 554.82p 572.50p 456371
01/09/2011 546.00p 568.50p 545.00p 568.50p 690090
31/08/2011 543.00p 550.50p 539.00p 546.50p 795706
30/08/2011 555.00p 555.00p 537.50p 543.00p 858966
26/08/2011 530.00p 546.50p 525.50p 544.00p 461110
25/08/2011 532.00p 538.00p 524.00p 530.00p 1264133
24/08/2011 550.00p 557.50p 533.00p 534.50p 1141421
23/08/2011 550.00p 551.00p 539.50p 549.00p 842703
22/08/2011 524.50p 555.00p 524.50p 548.00p 544839
19/08/2011 537.00p 545.00p 523.00p 535.50p 546998
18/08/2011 541.50p 544.50p 527.43p 536.50p 433428
17/08/2011 532.00p 549.50p 528.00p 549.50p 800937
16/08/2011 532.50p 536.00p 526.37p 531.00p 701898
15/08/2011 532.00p 543.00p 527.50p 537.00p 530727
12/08/2011 537.00p 543.50p 518.48p 527.00p 2079037
11/08/2011 553.00p 553.00p 526.00p 540.00p 1594523
10/08/2011 509.00p 545.00p 509.00p 537.00p 2011609
09/08/2011 472.00p 513.00p 471.40p 513.00p 1087689
08/08/2011 475.10p 497.20p 469.60p 471.40p 483170
05/08/2011 480.10p 499.50p 460.00p 483.10p 660679
04/08/2011 500.50p 525.00p 482.00p 491.60p 651404
03/08/2011 493.40p 520.00p 489.00p 512.50p 813386
02/08/2011 496.70p 508.50p 489.60p 492.60p 669296
01/08/2011 528.00p 531.00p 493.10p 500.50p 693543
29/07/2011 523.50p 534.00p 519.50p 528.50p 1089693
28/07/2011 512.00p 525.50p 509.50p 522.50p 962416
27/07/2011 512.00p 524.50p 503.50p 515.00p 702602
26/07/2011 485.00p 522.00p 481.40p 521.00p 1199399
25/07/2011 480.00p 493.92p 473.89p 489.10p 657202
22/07/2011 474.00p 484.90p 472.47p 482.90p 473762
21/07/2011 475.00p 478.70p 465.10p 476.30p 395344
20/07/2011 467.10p 478.00p 462.20p 475.30p 683963
19/07/2011 477.80p 477.80p 463.50p 467.80p 516709
18/07/2011 447.10p 475.00p 444.10p 472.30p 769536
15/07/2011 449.90p 457.90p 444.00p 455.40p 319254
14/07/2011 448.40p 451.80p 429.70p 451.80p 397732
13/07/2011 435.20p 454.20p 425.80p 450.00p 1114495
12/07/2011 417.20p 425.80p 415.00p 425.80p 1285954
11/07/2011 419.60p 421.50p 412.80p 419.40p 371228
08/07/2011 420.20p 426.60p 416.10p 420.00p 318046
07/07/2011 424.30p 426.10p 419.10p 419.50p 311256
06/07/2011 419.30p 420.30p 416.90p 418.50p 275309
05/07/2011 417.80p 420.69p 417.00p 418.40p 146615
04/07/2011 423.80p 423.80p 416.70p 420.00p 204813
01/07/2011 416.00p 424.90p 416.00p 420.30p 374560
30/06/2011 412.80p 417.80p 410.90p 414.30p 255986
29/06/2011 413.20p 413.20p 409.10p 411.60p 302521
28/06/2011 408.00p 412.00p 405.00p 408.50p 324385
27/06/2011 403.30p 410.20p 402.10p 405.40p 287135
24/06/2011 408.00p 416.20p 403.00p 405.60p 673321
23/06/2011 402.00p 408.20p 402.00p 403.60p 908531
22/06/2011 400.00p 405.63p 393.20p 405.00p 1235321
21/06/2011 397.00p 403.90p 397.00p 400.00p 262933
20/06/2011 396.20p 400.40p 390.20p 397.90p 375731
17/06/2011 388.50p 400.80p 388.50p 395.40p 619860
16/06/2011 395.30p 399.98p 383.00p 393.50p 1227438
15/06/2011 400.00p 406.70p 398.20p 400.00p 1382650
14/06/2011 403.50p 411.60p 397.60p 398.90p 729205
13/06/2011 410.70p 418.90p 404.00p 406.00p 448305
10/06/2011 426.00p 426.90p 405.00p 411.20p 659451
09/06/2011 422.00p 433.90p 418.90p 425.00p 1360790
08/06/2011 448.50p 454.10p 404.10p 415.00p 3937416
07/06/2011 453.80p 459.20p 448.10p 450.00p 706389
06/06/2011 450.00p 454.00p 448.10p 453.00p 365397
03/06/2011 453.10p 457.90p 449.00p 451.60p 426977
02/06/2011 454.00p 459.90p 451.80p 453.20p 2283333
01/06/2011 458.50p 463.60p 454.30p 455.40p 2379206
31/05/2011 452.30p 466.00p 452.30p 455.00p 3220684
27/05/2011 454.90p 460.30p 452.00p 452.00p 764491
26/05/2011 448.00p 456.30p 441.80p 450.70p 1727038
25/05/2011 451.00p 452.30p 438.00p 445.00p 1056198
24/05/2011 452.10p 461.60p 450.00p 450.00p 447929
23/05/2011 464.50p 464.60p 451.20p 452.40p 496881
20/05/2011 464.10p 475.60p 461.50p 464.70p 544871
19/05/2011 468.50p 478.00p 457.50p 460.00p 703137
18/05/2011 475.00p 478.60p 459.10p 464.80p 942784
17/05/2011 496.80p 497.60p 459.07p 469.00p 1141895
16/05/2011 490.00p 500.50p 455.20p 497.60p 899272
13/05/2011 503.00p 510.00p 496.90p 498.30p 349452
12/05/2011 502.00p 503.00p 490.10p 498.80p 630006
11/05/2011 515.00p 516.50p 502.00p 503.50p 1123070
10/05/2011 508.00p 517.50p 501.50p 515.00p 361803
09/05/2011 510.50p 519.50p 503.50p 506.50p 198437
06/05/2011 507.50p 515.00p 502.50p 510.00p 615316
05/05/2011 503.00p 509.25p 498.10p 505.50p 907334
04/05/2011 513.00p 524.50p 500.00p 503.00p 645159
03/05/2011 536.50p 536.50p 515.00p 518.50p 409621
28/04/2011 534.00p 534.38p 525.00p 527.00p 441312
27/04/2011 538.00p 538.00p 516.00p 522.00p 397530
26/04/2011 535.50p 548.50p 535.50p 539.50p 622208
21/04/2011 536.00p 558.50p 536.00p 545.00p 698407
20/04/2011 547.00p 554.50p 536.50p 539.00p 573288
19/04/2011 537.00p 544.50p 534.00p 541.00p 231138
18/04/2011 559.50p 559.50p 536.50p 537.00p 267322
15/04/2011 557.00p 563.00p 551.50p 558.00p 189780
14/04/2011 551.00p 557.00p 547.00p 556.00p 165303
13/04/2011 547.50p 555.50p 547.50p 549.00p 304480
12/04/2011 563.00p 564.00p 547.00p 550.00p 707828
11/04/2011 563.00p 573.50p 556.00p 570.00p 590879
08/04/2011 544.00p 574.00p 544.00p 563.00p 746345
07/04/2011 551.50p 557.00p 541.50p 544.50p 556969
06/04/2011 538.00p 559.57p 535.50p 550.00p 735537
05/04/2011 536.00p 543.00p 527.00p 533.50p 508315
04/04/2011 538.50p 541.00p 530.50p 534.50p 336390
01/04/2011 546.50p 546.50p 533.00p 538.50p 409684
31/03/2011 541.50p 546.00p 531.00p 541.50p 450000
30/03/2011 538.50p 554.50p 536.50p 539.00p 635503
29/03/2011 536.50p 538.00p 527.50p 530.00p 434435
28/03/2011 542.00p 546.00p 530.50p 534.00p 201985
25/03/2011 549.50p 558.50p 538.50p 539.00p 1142365
24/03/2011 524.50p 538.00p 523.80p 529.00p 1121437
23/03/2011 516.50p 521.00p 515.00p 519.50p 327952
22/03/2011 528.00p 528.41p 514.00p 516.00p 286420
21/03/2011 528.50p 537.50p 521.00p 525.50p 527844
18/03/2011 519.00p 531.50p 517.50p 525.00p 4795387
17/03/2011 506.00p 521.50p 503.00p 518.00p 1566168
16/03/2011 509.50p 510.00p 496.80p 506.00p 1154572
15/03/2011 505.50p 513.50p 486.10p 508.00p 1390001
14/03/2011 514.00p 523.00p 508.50p 518.50p 961478
11/03/2011 517.00p 522.22p 507.50p 514.00p 715546
10/03/2011 530.00p 539.00p 513.00p 517.50p 813193
09/03/2011 551.50p 565.00p 535.50p 535.50p 886486
08/03/2011 567.50p 571.00p 538.50p 547.50p 755074
07/03/2011 570.00p 579.50p 566.00p 568.00p 466193
04/03/2011 584.00p 584.00p 564.00p 566.00p 483215
03/03/2011 580.50p 590.50p 576.50p 577.50p 582481
02/03/2011 581.50p 590.00p 573.00p 582.00p 481026
01/03/2011 584.50p 594.50p 579.00p 582.00p 637804
28/02/2011 593.50p 593.50p 576.00p 579.00p 500422
25/02/2011 572.00p 593.00p 572.00p 590.50p 822420
24/02/2011 560.50p 590.00p 560.50p 572.50p 2357894
23/02/2011 570.00p 571.50p 559.00p 566.50p 1788305
22/02/2011 568.00p 578.50p 553.00p 575.50p 826100
21/02/2011 570.00p 580.50p 563.50p 567.00p 1134192
18/02/2011 558.00p 579.00p 554.00p 571.50p 3908672
17/02/2011 527.00p 554.50p 527.00p 550.50p 1311586
16/02/2011 532.00p 548.10p 529.00p 532.00p 1790650
15/02/2011 542.00p 542.00p 521.50p 527.00p 624748
14/02/2011 520.00p 537.00p 519.00p 531.00p 861799
11/02/2011 513.50p 523.57p 513.50p 516.00p 455168
10/02/2011 520.50p 522.00p 511.00p 517.00p 527628
09/02/2011 539.50p 544.12p 521.00p 522.00p 454731
08/02/2011 517.50p 537.50p 515.62p 537.50p 647951
07/02/2011 526.50p 527.50p 520.00p 520.00p 629161
04/02/2011 528.50p 530.00p 515.62p 520.00p 494376
03/02/2011 521.50p 529.50p 518.00p 524.50p 929999
02/02/2011 507.50p 530.00p 505.00p 519.50p 1603628
01/02/2011 506.00p 512.50p 501.50p 508.00p 374701
31/01/2011 505.00p 510.50p 500.00p 501.50p 805402
28/01/2011 524.50p 524.50p 507.00p 509.00p 1137299
27/01/2011 521.00p 532.00p 520.00p 523.50p 755754
26/01/2011 515.00p 523.00p 512.00p 518.50p 875399
25/01/2011 529.50p 529.50p 505.50p 518.50p 738661
24/01/2011 540.50p 540.50p 525.00p 526.50p 325515
21/01/2011 520.00p 537.00p 520.00p 529.00p 722557
20/01/2011 545.00p 546.50p 514.50p 518.00p 925640
19/01/2011 555.00p 564.00p 543.50p 547.50p 549239
18/01/2011 551.00p 570.22p 551.00p 560.00p 487913
17/01/2011 565.00p 579.00p 558.00p 564.00p 358200
14/01/2011 587.00p 588.50p 565.00p 574.50p 585583
13/01/2011 589.50p 599.50p 579.50p 585.00p 163326
12/01/2011 586.50p 590.00p 579.00p 588.50p 392209
11/01/2011 573.50p 579.50p 569.50p 578.00p 316877
10/01/2011 579.00p 580.00p 570.50p 570.50p 306786
07/01/2011 576.50p 582.50p 565.00p 580.00p 1479512
06/01/2011 595.00p 603.00p 581.50p 581.50p 668895
05/01/2011 610.50p 614.50p 596.00p 600.00p 675742
04/01/2011 613.50p 620.00p 610.00p 613.50p 477746

*Close Price adjusted for both dividends and splits