Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/12/2010 614.00p 614.50p 604.00p 611.00p 111296
30/12/2010 622.00p 622.50p 606.50p 611.00p 333230
29/12/2010 585.00p 618.50p 580.00p 618.50p 387716
24/12/2010 585.00p 590.00p 578.00p 582.00p 56840
23/12/2010 594.00p 596.00p 589.00p 589.00p 170625
22/12/2010 592.00p 593.50p 588.50p 591.00p 286184
21/12/2010 603.50p 603.50p 529.25p 595.00p 200174
20/12/2010 590.00p 598.00p 589.86p 593.00p 237819
17/12/2010 592.00p 598.50p 591.50p 593.00p 783156
16/12/2010 604.50p 604.50p 591.00p 593.50p 627772
15/12/2010 600.50p 607.00p 597.00p 601.50p 538398
14/12/2010 607.50p 610.00p 602.00p 607.50p 236046
13/12/2010 608.50p 608.50p 600.50p 602.00p 446436
10/12/2010 609.00p 609.00p 600.00p 603.00p 268098
09/12/2010 602.00p 609.00p 592.50p 609.00p 972543
08/12/2010 597.00p 609.50p 587.94p 600.00p 1738292
07/12/2010 569.50p 600.00p 568.41p 600.00p 2973337
06/12/2010 561.50p 566.26p 557.82p 565.50p 635142
03/12/2010 554.00p 562.00p 550.50p 559.00p 609275
02/12/2010 540.00p 558.50p 540.00p 552.00p 1359086
01/12/2010 525.00p 539.50p 521.00p 539.50p 1119299
30/11/2010 504.00p 520.00p 504.00p 520.00p 1991582
29/11/2010 517.50p 527.50p 495.10p 503.00p 838702
26/11/2010 521.00p 524.50p 510.62p 511.00p 711837
25/11/2010 527.00p 530.50p 513.50p 521.00p 823127
24/11/2010 522.50p 529.00p 512.50p 525.00p 719642
23/11/2010 537.00p 537.00p 522.50p 522.50p 893005
22/11/2010 542.50p 551.00p 536.47p 537.00p 538091
19/11/2010 538.00p 543.00p 532.00p 542.00p 607912
18/11/2010 540.00p 548.00p 532.00p 535.00p 725919
17/11/2010 544.50p 549.00p 537.00p 539.50p 927497
16/11/2010 574.00p 575.50p 547.00p 551.00p 1384130
15/11/2010 558.00p 572.50p 557.50p 570.50p 652584
12/11/2010 555.00p 569.00p 554.00p 564.50p 635944
11/11/2010 559.50p 565.00p 553.00p 564.50p 1574553
10/11/2010 552.50p 552.50p 545.00p 549.00p 573988
09/11/2010 537.50p 560.00p 535.50p 555.00p 2255178
08/11/2010 537.50p 544.00p 525.00p 538.50p 891577
05/11/2010 555.50p 568.50p 548.50p 549.00p 978432
04/11/2010 535.50p 558.00p 535.50p 557.50p 3573712
03/11/2010 544.50p 544.50p 536.50p 538.50p 849160
02/11/2010 538.50p 544.25p 534.46p 537.50p 580659
01/11/2010 555.00p 555.00p 538.50p 540.00p 897326
29/10/2010 532.00p 547.50p 532.00p 545.50p 433206
28/10/2010 532.00p 545.00p 528.50p 536.50p 1107628
27/10/2010 545.50p 548.00p 534.50p 536.00p 610955
26/10/2010 550.00p 550.00p 539.00p 543.00p 624074
25/10/2010 550.00p 561.00p 543.00p 546.00p 960901
22/10/2010 560.00p 560.00p 546.85p 548.00p 799767
21/10/2010 560.50p 561.00p 548.00p 550.00p 829779
20/10/2010 555.50p 562.00p 548.00p 557.00p 490329
19/10/2010 566.00p 570.50p 550.00p 556.50p 800774
18/10/2010 580.00p 580.00p 565.50p 570.00p 1330833
15/10/2010 564.50p 570.00p 543.50p 570.00p 1841970
14/10/2010 565.00p 584.00p 557.00p 564.00p 7016496
13/10/2010 602.00p 629.00p 602.00p 623.50p 904543
12/10/2010 611.50p 611.50p 599.50p 609.00p 359871
11/10/2010 620.00p 626.50p 609.51p 612.50p 370483
08/10/2010 603.00p 617.50p 597.00p 616.50p 771716
07/10/2010 644.50p 646.00p 605.50p 610.00p 935115
06/10/2010 625.00p 648.00p 624.50p 638.00p 961231
05/10/2010 606.50p 617.50p 602.00p 616.00p 945986
04/10/2010 602.00p 611.00p 593.50p 605.00p 630414
01/10/2010 600.00p 605.50p 596.00p 599.50p 911656
30/09/2010 592.50p 595.50p 582.00p 590.00p 985948
29/09/2010 590.00p 599.17p 582.50p 585.50p 747234
28/09/2010 581.00p 592.50p 562.00p 589.00p 1319838
27/09/2010 600.00p 604.50p 566.00p 578.50p 933383
24/09/2010 600.00p 600.00p 593.00p 596.50p 514377
23/09/2010 604.00p 604.00p 591.00p 600.00p 318420
22/09/2010 597.00p 604.00p 593.44p 601.00p 1126120
21/09/2010 600.00p 600.00p 585.50p 586.50p 605444
20/09/2010 604.50p 604.50p 594.00p 599.00p 227162
17/09/2010 610.00p 611.00p 593.00p 600.00p 1089398
16/09/2010 600.00p 614.00p 597.00p 600.00p 771071
15/09/2010 624.00p 624.00p 590.50p 598.00p 1226073
14/09/2010 610.00p 623.50p 604.50p 619.00p 613513
13/09/2010 609.50p 612.62p 601.50p 608.50p 436293
10/09/2010 615.00p 615.00p 606.55p 607.50p 344990
09/09/2010 609.50p 615.00p 604.23p 607.50p 255686
08/09/2010 596.00p 615.00p 596.00p 609.00p 347629
07/09/2010 601.00p 602.50p 583.10p 599.00p 498987
06/09/2010 608.00p 608.00p 592.00p 594.50p 381504
03/09/2010 614.50p 622.00p 599.00p 602.00p 880170
02/09/2010 612.00p 614.00p 595.50p 611.50p 585325
01/09/2010 610.00p 621.18p 605.00p 617.50p 819767
31/08/2010 589.50p 609.00p 586.67p 607.00p 389168
27/08/2010 570.00p 599.80p 570.00p 596.00p 546225
26/08/2010 566.00p 572.00p 566.00p 571.50p 231462
25/08/2010 573.00p 574.32p 562.00p 567.00p 291673
24/08/2010 563.50p 569.05p 559.50p 567.50p 415556
23/08/2010 578.50p 580.50p 560.00p 563.50p 200317
20/08/2010 571.00p 578.00p 562.00p 572.50p 448771
19/08/2010 577.50p 582.00p 560.00p 562.00p 556091
18/08/2010 579.50p 580.00p 568.00p 570.00p 166224
17/08/2010 567.00p 576.50p 562.00p 575.50p 262955
16/08/2010 558.50p 563.00p 549.00p 562.50p 370680
13/08/2010 563.50p 565.00p 546.50p 549.00p 444127
12/08/2010 541.00p 558.00p 541.00p 557.00p 340020
11/08/2010 554.00p 554.00p 542.00p 542.50p 223179
10/08/2010 559.50p 564.50p 546.50p 549.00p 231583
09/08/2010 566.00p 576.00p 554.50p 558.00p 263227
06/08/2010 552.50p 570.00p 546.50p 568.00p 322238
05/08/2010 559.00p 566.00p 547.00p 547.00p 98060
04/08/2010 545.00p 568.77p 545.00p 558.50p 338493
03/08/2010 543.00p 545.00p 533.50p 543.00p 613310
02/08/2010 541.50p 542.50p 535.00p 538.00p 480144
30/07/2010 538.50p 542.50p 531.50p 533.50p 674371
29/07/2010 541.00p 546.50p 530.85p 533.50p 794355
28/07/2010 545.00p 557.70p 533.50p 543.00p 623091
27/07/2010 553.00p 557.50p 531.00p 547.00p 1395951
26/07/2010 573.00p 576.25p 523.00p 550.00p 766054
23/07/2010 583.00p 585.00p 573.50p 574.00p 252541
22/07/2010 588.50p 597.00p 579.50p 581.00p 468474
21/07/2010 599.00p 602.00p 588.50p 593.50p 277732
20/07/2010 582.00p 597.50p 578.00p 596.00p 305388
19/07/2010 579.50p 592.00p 576.00p 579.50p 239365
16/07/2010 593.50p 601.00p 575.50p 577.50p 340843
15/07/2010 605.00p 605.50p 589.50p 596.50p 209225
14/07/2010 600.50p 605.00p 599.00p 605.00p 310420
13/07/2010 597.50p 606.50p 590.00p 603.00p 420221
12/07/2010 585.00p 589.00p 583.25p 589.00p 529215
09/07/2010 592.50p 593.50p 580.50p 584.50p 522235
08/07/2010 598.00p 604.50p 592.00p 593.50p 755894
07/07/2010 580.00p 589.00p 573.00p 586.50p 633964
06/07/2010 602.50p 603.50p 580.50p 584.00p 890707
05/07/2010 612.00p 612.00p 597.00p 600.50p 529762
02/07/2010 618.50p 622.50p 611.00p 614.50p 240575
01/07/2010 638.50p 638.50p 614.00p 618.00p 724607
30/06/2010 630.00p 642.00p 630.00p 634.50p 408176
29/06/2010 624.50p 633.00p 624.50p 631.00p 554159
28/06/2010 639.50p 641.00p 630.00p 638.00p 175127
25/06/2010 637.50p 644.50p 629.50p 632.50p 341172
24/06/2010 639.50p 639.50p 628.50p 630.00p 793377
23/06/2010 636.00p 642.00p 623.50p 632.00p 1119217
22/06/2010 649.50p 656.76p 628.50p 637.00p 822904
21/06/2010 670.50p 673.77p 643.00p 651.00p 902093
18/06/2010 676.00p 685.00p 654.61p 655.00p 11173893
17/06/2010 638.00p 684.50p 634.50p 670.00p 2085998
16/06/2010 653.00p 653.00p 638.50p 644.00p 717094
15/06/2010 628.00p 648.00p 628.00p 645.50p 856276
14/06/2010 634.50p 640.00p 618.00p 636.00p 598279
11/06/2010 634.50p 634.50p 616.00p 624.00p 1047631
10/06/2010 635.00p 638.00p 610.00p 618.50p 988657
09/06/2010 648.00p 648.00p 619.00p 632.00p 1209738
08/06/2010 638.00p 650.00p 635.00p 637.50p 1411127
07/06/2010 610.50p 647.00p 610.50p 637.00p 1108003
04/06/2010 610.00p 634.00p 604.50p 625.00p 710183
03/06/2010 625.00p 625.50p 605.00p 615.00p 479242
02/06/2010 622.00p 622.00p 606.50p 620.00p 278749
01/06/2010 624.50p 637.00p 610.00p 622.00p 1126842
28/05/2010 612.00p 629.00p 605.00p 622.00p 845984
27/05/2010 580.00p 605.00p 575.50p 605.00p 1104681
26/05/2010 553.50p 580.00p 540.00p 570.00p 689176
25/05/2010 536.50p 560.00p 530.21p 539.00p 369198
24/05/2010 540.00p 552.00p 535.00p 543.00p 76238
21/05/2010 528.00p 549.50p 528.00p 538.00p 907255
20/05/2010 555.00p 563.00p 520.50p 528.00p 2210600
19/05/2010 581.50p 581.50p 550.00p 550.00p 1708440
18/05/2010 587.50p 605.00p 585.00p 590.00p 356867
17/05/2010 619.00p 619.00p 595.00p 600.00p 782090
14/05/2010 605.50p 620.00p 598.00p 610.00p 742386
13/05/2010 606.00p 620.00p 595.00p 603.00p 335923
12/05/2010 590.00p 625.00p 590.00p 605.00p 1816674
11/05/2010 580.00p 594.00p 575.00p 594.00p 2215998
10/05/2010 595.00p 595.30p 580.00p 580.00p 431003
07/05/2010 571.50p 589.00p 571.50p 589.00p 1521875
06/05/2010 597.50p 597.50p 582.81p 592.00p 453940
05/05/2010 567.00p 593.00p 565.00p 593.00p 790199
04/05/2010 598.00p 598.00p 560.00p 560.00p 469628
30/04/2010 561.00p 595.00p 561.00p 593.00p 324385
29/04/2010 560.00p 580.00p 560.00p 570.00p 471760
28/04/2010 560.00p 565.00p 530.00p 559.00p 511011
27/04/2010 575.00p 575.00p 539.00p 550.00p 218280
26/04/2010 575.00p 589.62p 561.00p 565.00p 609431
23/04/2010 565.00p 585.00p 555.00p 585.00p 471306
22/04/2010 585.00p 585.00p 550.00p 555.00p 1186977
21/04/2010 590.00p 590.85p 577.50p 580.00p 259635
20/04/2010 604.00p 604.00p 577.00p 590.00p 497234
19/04/2010 600.50p 600.50p 586.50p 586.50p 308061
16/04/2010 620.00p 620.00p 586.00p 590.00p 243199
15/04/2010 615.00p 619.50p 605.00p 615.00p 284301
14/04/2010 616.00p 624.00p 616.00p 620.00p 289397
13/04/2010 620.00p 623.00p 614.00p 615.00p 139806
12/04/2010 628.00p 628.00p 616.00p 624.00p 678489
09/04/2010 602.00p 633.00p 602.00p 625.00p 1012630
08/04/2010 608.00p 610.00p 598.78p 603.50p 585569
07/04/2010 602.00p 608.00p 598.00p 605.00p 418133
06/04/2010 595.00p 603.50p 595.00p 601.00p 641991
01/04/2010 594.00p 594.00p 585.50p 593.00p 826944
31/03/2010 586.00p 588.00p 577.00p 583.50p 1393861
30/03/2010 590.50p 600.00p 586.46p 596.00p 457680
29/03/2010 598.00p 603.50p 583.00p 593.00p 567790
26/03/2010 595.00p 595.00p 585.00p 592.00p 1334834
25/03/2010 590.00p 595.00p 587.00p 595.00p 1224769
24/03/2010 605.00p 609.00p 580.50p 585.00p 1451668
23/03/2010 580.00p 597.00p 575.00p 597.00p 1601483
22/03/2010 570.00p 578.50p 568.00p 577.00p 2453490
19/03/2010 550.00p 589.00p 549.00p 574.50p 23015860

*Close Price adjusted for both dividends and splits