Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/07/2016 537.00p 549.37p 524.00p 529.00p 791739
18/07/2016 530.50p 534.00p 508.00p 530.50p 795007
15/07/2016 532.00p 538.00p 518.50p 529.00p 890548
14/07/2016 545.00p 557.00p 525.00p 528.00p 1024027
13/07/2016 543.00p 557.00p 533.45p 538.00p 833685
12/07/2016 559.50p 561.64p 531.50p 538.00p 886929
11/07/2016 535.50p 567.50p 535.50p 559.50p 899661
08/07/2016 530.50p 550.50p 515.59p 535.50p 873316
07/07/2016 545.50p 577.50p 534.50p 534.50p 1427627
06/07/2016 499.20p 540.50p 498.63p 540.50p 1020265
05/07/2016 480.00p 497.60p 466.12p 497.60p 1043657
04/07/2016 476.60p 484.80p 468.18p 483.60p 891605
01/07/2016 452.50p 466.50p 451.19p 463.90p 530315
30/06/2016 432.30p 457.80p 431.18p 451.10p 679594
29/06/2016 420.80p 439.70p 411.62p 435.20p 712130
28/06/2016 440.00p 441.00p 415.90p 423.50p 1261849
27/06/2016 405.30p 445.30p 403.92p 440.00p 1736602
24/06/2016 351.00p 419.40p 351.00p 400.00p 2220696
23/06/2016 335.00p 345.30p 335.00p 342.00p 440891
22/06/2016 333.60p 336.50p 328.90p 335.00p 350248
21/06/2016 337.00p 337.00p 328.10p 333.60p 532957
20/06/2016 334.60p 338.00p 328.90p 337.70p 500209
17/06/2016 343.50p 343.50p 335.20p 336.40p 812827
16/06/2016 345.00p 350.00p 342.07p 345.30p 734266
15/06/2016 339.00p 344.80p 337.50p 341.70p 326491
14/06/2016 345.00p 346.50p 336.90p 337.50p 387670
13/06/2016 341.90p 351.25p 341.90p 346.40p 371097
10/06/2016 346.00p 352.10p 343.60p 344.70p 661003
09/06/2016 344.10p 356.60p 342.00p 345.60p 861128
08/06/2016 336.00p 350.70p 334.00p 349.00p 437755
07/06/2016 339.20p 340.80p 333.20p 335.30p 352703
06/06/2016 326.70p 339.90p 326.70p 336.60p 350012
03/06/2016 312.80p 331.60p 309.60p 329.80p 686447
02/06/2016 304.30p 312.30p 300.79p 307.10p 672037
01/06/2016 305.60p 317.80p 302.07p 310.50p 426399
31/05/2016 308.90p 312.10p 301.10p 305.50p 716189
27/05/2016 322.00p 324.50p 308.30p 309.90p 637910
26/05/2016 314.00p 329.80p 314.00p 324.70p 549076
25/05/2016 317.00p 318.00p 308.50p 314.00p 558040
24/05/2016 330.50p 335.60p 320.60p 321.50p 400762
23/05/2016 332.10p 335.90p 327.60p 331.90p 358981
20/05/2016 323.40p 340.80p 323.40p 333.20p 416805
19/05/2016 338.80p 338.80p 322.28p 323.90p 712025
18/05/2016 334.90p 341.00p 326.10p 338.50p 659674
17/05/2016 345.50p 352.90p 338.50p 348.80p 536942
16/05/2016 339.10p 345.30p 337.50p 341.40p 220550
13/05/2016 330.50p 340.40p 329.00p 336.40p 417661
12/05/2016 321.50p 329.60p 317.60p 327.50p 423501
11/05/2016 311.30p 325.10p 311.30p 320.30p 364691
10/05/2016 315.90p 316.90p 307.30p 311.60p 232401
09/05/2016 325.80p 325.80p 312.50p 313.20p 361324
06/05/2016 314.40p 331.00p 314.10p 328.60p 516615
05/05/2016 315.10p 324.20p 308.84p 318.40p 565164
04/05/2016 334.20p 339.20p 312.20p 314.30p 559340
03/05/2016 352.80p 355.18p 338.90p 340.30p 659917
29/04/2016 343.20p 351.80p 340.89p 351.80p 584667
28/04/2016 330.60p 344.40p 330.60p 343.10p 516575
27/04/2016 320.40p 335.20p 320.40p 331.90p 478947
26/04/2016 324.70p 326.30p 320.00p 320.20p 504390
25/04/2016 333.70p 334.47p 315.90p 323.80p 668220
22/04/2016 327.00p 335.40p 316.79p 330.50p 749311
21/04/2016 338.00p 346.60p 320.90p 336.70p 1321889
20/04/2016 313.80p 320.70p 310.00p 319.50p 530431
19/04/2016 314.50p 318.74p 311.90p 315.80p 654846
18/04/2016 300.70p 319.80p 297.22p 312.70p 1637271
15/04/2016 303.70p 315.00p 297.70p 310.50p 963272
14/04/2016 293.30p 304.60p 284.60p 302.50p 1094646
13/04/2016 310.00p 310.00p 294.70p 299.10p 1159444
12/04/2016 298.40p 314.50p 294.80p 310.80p 941895
11/04/2016 295.50p 298.40p 285.90p 296.70p 461117
08/04/2016 269.20p 292.90p 269.20p 287.90p 819033
07/04/2016 266.10p 276.00p 263.90p 274.00p 587111
06/04/2016 262.10p 267.40p 260.60p 264.00p 364238
05/04/2016 265.90p 267.50p 260.20p 265.50p 301923
04/04/2016 273.10p 273.10p 261.20p 262.30p 541357
01/04/2016 278.70p 284.54p 269.10p 271.50p 473972
31/03/2016 267.20p 283.30p 262.56p 281.30p 962490
30/03/2016 262.10p 273.00p 262.10p 265.20p 637053
29/03/2016 266.80p 268.30p 259.90p 261.40p 326491
24/03/2016 266.80p 270.70p 262.80p 268.90p 272374
23/03/2016 274.90p 274.90p 266.80p 269.30p 497092
22/03/2016 270.20p 281.90p 270.20p 277.70p 568018
21/03/2016 268.00p 270.00p 262.60p 270.00p 662458
18/03/2016 272.80p 273.00p 268.40p 268.40p 793368
17/03/2016 258.80p 275.00p 258.80p 272.30p 675638
16/03/2016 255.40p 262.20p 255.40p 257.80p 713753
15/03/2016 253.40p 256.80p 252.20p 254.50p 921988
14/03/2016 259.60p 260.40p 251.90p 255.60p 783663
11/03/2016 268.30p 270.00p 259.50p 265.60p 1071869
10/03/2016 266.00p 273.60p 258.90p 271.90p 888657
09/03/2016 273.80p 274.30p 258.60p 264.50p 849062
08/03/2016 286.00p 290.00p 272.20p 273.80p 758039
07/03/2016 282.90p 294.90p 276.30p 288.80p 934190
04/03/2016 265.00p 285.30p 261.68p 284.00p 1084997
03/03/2016 257.00p 263.00p 256.00p 261.80p 450334
02/03/2016 258.00p 258.00p 250.30p 255.60p 755680
01/03/2016 252.10p 259.20p 250.50p 256.00p 977453
29/02/2016 246.00p 250.20p 243.30p 248.20p 575206
26/02/2016 250.00p 255.40p 244.50p 246.00p 580522
25/02/2016 250.00p 254.70p 244.60p 249.10p 480481
24/02/2016 234.60p 253.84p 233.10p 250.70p 899577
23/02/2016 237.00p 241.46p 229.65p 237.40p 536954
22/02/2016 232.00p 239.30p 227.20p 235.50p 598586
19/02/2016 223.70p 235.20p 222.40p 230.40p 1894742
18/02/2016 231.00p 231.00p 221.90p 223.90p 1465759
17/02/2016 230.00p 233.80p 218.98p 231.00p 1101193
16/02/2016 227.00p 228.50p 205.88p 226.10p 1190806
15/02/2016 242.00p 242.00p 220.60p 225.10p 1362999
12/02/2016 240.80p 249.00p 240.80p 244.70p 947290
11/02/2016 233.50p 251.50p 232.20p 245.00p 1499911
10/02/2016 240.50p 241.50p 231.70p 233.50p 2537422
09/02/2016 231.00p 242.60p 225.60p 234.40p 1351484
08/02/2016 224.90p 231.20p 220.10p 229.40p 1066658
05/02/2016 216.30p 224.40p 215.39p 221.60p 571791
04/02/2016 215.90p 225.00p 214.50p 220.40p 829179
03/02/2016 207.20p 210.90p 205.10p 210.00p 710682
02/02/2016 215.20p 215.40p 206.70p 209.50p 605826
01/02/2016 206.00p 215.00p 206.00p 214.10p 792361
29/01/2016 192.00p 206.20p 187.90p 206.20p 859208
28/01/2016 195.00p 203.50p 192.70p 195.40p 667676
27/01/2016 195.50p 200.30p 189.20p 194.10p 1105583
26/01/2016 178.40p 191.60p 176.40p 189.00p 1433259
25/01/2016 177.10p 178.20p 168.80p 177.00p 1294024
22/01/2016 179.20p 182.90p 169.10p 174.60p 636471
21/01/2016 158.40p 179.30p 158.40p 175.60p 1062475
20/01/2016 157.40p 163.60p 154.25p 161.80p 594160
19/01/2016 157.70p 164.30p 157.70p 162.40p 683852
18/01/2016 171.90p 171.90p 157.50p 161.20p 776548
15/01/2016 176.10p 176.10p 166.50p 168.00p 763196
14/01/2016 181.10p 181.10p 171.70p 172.30p 452687
13/01/2016 167.90p 181.10p 167.90p 179.20p 743184
12/01/2016 186.50p 186.50p 168.90p 171.50p 593288
11/01/2016 181.80p 187.70p 180.20p 182.20p 640702
08/01/2016 190.00p 192.10p 181.00p 185.90p 785981
07/01/2016 181.00p 191.20p 174.30p 188.20p 847246
06/01/2016 182.10p 185.20p 178.90p 181.30p 1138667
05/01/2016 188.00p 188.40p 178.20p 180.30p 490178
04/01/2016 180.40p 187.70p 176.20p 185.10p 425625
31/12/2015 175.80p 180.40p 171.86p 180.00p 61273
30/12/2015 190.70p 190.70p 170.00p 175.00p 507382
29/12/2015 190.20p 190.20p 181.10p 186.80p 643273
24/12/2015 182.30p 187.10p 175.90p 183.50p 196409
23/12/2015 175.00p 185.50p 174.90p 178.70p 616897
22/12/2015 167.50p 178.64p 166.38p 175.00p 537652
21/12/2015 159.70p 167.90p 158.42p 167.20p 416738
18/12/2015 162.20p 162.20p 154.00p 159.50p 1217341
17/12/2015 169.90p 170.20p 158.20p 159.80p 629747
16/12/2015 163.00p 170.12p 163.00p 167.10p 709090
15/12/2015 160.40p 164.20p 155.50p 157.90p 1093149
14/12/2015 177.20p 179.20p 157.80p 160.40p 545335
11/12/2015 184.00p 186.50p 173.80p 178.00p 484741
10/12/2015 185.00p 186.50p 176.10p 183.20p 901642
09/12/2015 183.80p 193.70p 180.63p 188.50p 670003
08/12/2015 190.50p 190.50p 183.80p 184.00p 436866
07/12/2015 185.70p 192.40p 182.90p 189.00p 717484
04/12/2015 178.50p 185.80p 178.50p 184.10p 502016
03/12/2015 180.50p 186.50p 178.10p 180.60p 499980
02/12/2015 182.10p 183.20p 175.30p 180.00p 815473
01/12/2015 174.30p 183.80p 174.30p 182.60p 601756
30/11/2015 169.90p 174.50p 169.30p 173.60p 387171
27/11/2015 177.90p 177.90p 169.00p 171.90p 436410
26/11/2015 171.00p 177.50p 171.00p 176.80p 651253
25/11/2015 173.00p 173.00p 168.50p 170.10p 423356
24/11/2015 170.60p 172.40p 167.88p 172.40p 517540
23/11/2015 169.70p 171.20p 163.70p 169.20p 353137
20/11/2015 174.00p 174.00p 167.90p 169.80p 1079427
19/11/2015 164.50p 172.30p 162.60p 170.80p 1000135
18/11/2015 159.00p 163.00p 158.32p 162.10p 770750
17/11/2015 159.50p 160.30p 155.60p 158.40p 747836
16/11/2015 156.90p 159.55p 154.50p 157.30p 527688
13/11/2015 161.60p 161.60p 155.10p 156.60p 586523
12/11/2015 162.30p 163.50p 154.70p 158.60p 698276
11/11/2015 162.50p 164.20p 158.40p 159.80p 594907
10/11/2015 167.00p 169.20p 162.70p 163.50p 876478
09/11/2015 169.30p 172.20p 167.00p 168.30p 785281
06/11/2015 177.90p 177.90p 167.30p 170.60p 1250391
05/11/2015 180.60p 182.90p 175.70p 177.50p 670630
04/11/2015 185.30p 191.40p 182.50p 184.10p 1240422
03/11/2015 180.50p 186.00p 179.56p 184.30p 875130
02/11/2015 193.00p 194.50p 181.50p 181.50p 1010671
30/10/2015 203.30p 203.30p 192.20p 193.00p 1015471
29/10/2015 200.60p 202.90p 197.00p 200.00p 849622
28/10/2015 201.90p 207.00p 196.60p 205.70p 732845
27/10/2015 205.60p 206.00p 199.00p 201.50p 573711
26/10/2015 207.60p 212.50p 205.70p 206.70p 506764
23/10/2015 203.30p 212.50p 199.66p 211.00p 932986
22/10/2015 214.30p 214.30p 197.90p 206.00p 952352
21/10/2015 212.60p 219.30p 210.70p 211.70p 543927
20/10/2015 219.60p 219.60p 215.00p 217.80p 458887
19/10/2015 221.60p 221.60p 212.60p 216.80p 398551
16/10/2015 221.60p 224.60p 219.20p 219.20p 513186
15/10/2015 219.50p 225.05p 218.92p 223.70p 807783
14/10/2015 217.80p 222.20p 214.70p 216.90p 966881
13/10/2015 216.80p 218.20p 210.40p 216.20p 1044992
12/10/2015 213.60p 218.60p 210.90p 215.90p 1069322
09/10/2015 213.70p 213.70p 207.70p 213.10p 1327611
08/10/2015 213.60p 213.70p 206.50p 208.10p 1061836
07/10/2015 222.20p 227.70p 209.40p 212.90p 1366288
06/10/2015 236.00p 240.00p 215.00p 219.20p 2689345
05/10/2015 257.40p 267.70p 257.40p 260.30p 802815

*Close Price adjusted for both dividends and splits