Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/12/2014 239.30p 246.50p 234.51p 245.40p 496158
15/12/2014 250.80p 250.80p 236.40p 240.40p 405569
12/12/2014 253.60p 254.20p 245.80p 249.50p 461779
11/12/2014 259.40p 260.40p 250.00p 253.00p 592739
10/12/2014 255.00p 261.40p 254.10p 257.60p 468428
09/12/2014 253.00p 254.80p 245.10p 254.00p 694661
08/12/2014 241.90p 254.60p 239.00p 251.30p 1089988
05/12/2014 247.70p 247.70p 235.20p 236.40p 515957
04/12/2014 246.10p 248.93p 244.06p 245.10p 336714
03/12/2014 241.00p 250.10p 239.40p 247.10p 869346
02/12/2014 234.00p 242.60p 234.00p 241.60p 1134494
01/12/2014 232.90p 236.70p 222.90p 234.00p 1326600
28/11/2014 230.00p 241.20p 230.00p 232.90p 1106076
27/11/2014 232.70p 238.00p 229.60p 235.20p 439946
26/11/2014 233.50p 239.10p 232.20p 235.20p 474062
25/11/2014 226.50p 237.30p 223.90p 236.30p 955181
24/11/2014 234.00p 236.81p 225.70p 227.60p 710463
21/11/2014 229.00p 239.10p 223.30p 234.70p 959740
20/11/2014 233.10p 233.10p 221.00p 227.90p 1414082
19/11/2014 231.00p 238.90p 229.00p 231.30p 1182780
18/11/2014 226.90p 235.10p 225.10p 231.90p 851851
17/11/2014 222.60p 228.10p 219.70p 224.80p 886675
14/11/2014 217.60p 224.90p 215.40p 224.40p 1091169
13/11/2014 216.50p 223.40p 213.50p 220.00p 886635
12/11/2014 212.60p 219.00p 209.87p 217.00p 558170
11/11/2014 212.20p 214.50p 204.00p 210.30p 1154871
10/11/2014 213.10p 219.08p 210.00p 211.80p 1090240
07/11/2014 205.00p 211.30p 204.60p 209.40p 556967
06/11/2014 200.00p 208.90p 195.50p 205.40p 1236263
05/11/2014 207.40p 212.60p 200.00p 200.50p 1372389
04/11/2014 206.10p 214.90p 206.10p 210.40p 664031
03/11/2014 207.10p 214.80p 206.70p 208.00p 645821
31/10/2014 212.90p 212.90p 200.50p 206.00p 2874127
30/10/2014 213.80p 218.40p 206.50p 214.10p 1686837
29/10/2014 213.90p 219.50p 210.50p 216.00p 837930
28/10/2014 206.00p 216.60p 204.50p 214.40p 689140
27/10/2014 203.40p 207.70p 202.50p 205.00p 653557
24/10/2014 202.60p 210.80p 200.40p 204.50p 676432
23/10/2014 196.80p 205.50p 195.70p 200.00p 1172179
22/10/2014 198.90p 198.90p 191.90p 195.00p 698652
21/10/2014 195.90p 203.50p 194.80p 198.40p 589460
20/10/2014 196.70p 199.30p 191.70p 197.10p 464421
17/10/2014 201.60p 203.90p 197.30p 198.00p 660126
16/10/2014 204.30p 204.71p 193.71p 200.70p 636514
15/10/2014 204.90p 204.90p 195.40p 202.60p 643251
14/10/2014 202.20p 205.40p 201.30p 203.00p 448694
13/10/2014 199.50p 203.50p 198.50p 200.80p 311114
10/10/2014 203.50p 203.50p 198.54p 201.00p 731852
09/10/2014 205.00p 208.70p 205.00p 207.20p 762303
08/10/2014 203.80p 206.00p 199.00p 200.50p 636683
07/10/2014 202.30p 206.60p 200.60p 205.70p 657338
06/10/2014 207.40p 207.40p 200.20p 202.00p 914743
03/10/2014 221.10p 221.10p 205.60p 206.30p 610628
02/10/2014 210.70p 221.90p 209.70p 220.90p 777730
01/10/2014 219.00p 219.00p 208.10p 209.10p 838714
30/09/2014 207.70p 220.00p 206.50p 218.80p 867960
29/09/2014 205.80p 209.10p 204.00p 207.90p 597519
26/09/2014 211.90p 213.00p 205.00p 207.50p 724830
25/09/2014 214.80p 215.00p 210.10p 213.30p 462043
24/09/2014 208.90p 215.80p 206.50p 215.50p 537373
23/09/2014 211.00p 211.70p 207.00p 207.70p 559718
22/09/2014 217.00p 222.81p 210.07p 211.30p 610452
19/09/2014 224.50p 226.90p 217.30p 218.20p 1075106
18/09/2014 226.40p 229.40p 221.27p 223.00p 557484
17/09/2014 227.00p 229.50p 224.90p 225.60p 448248
16/09/2014 227.80p 229.65p 223.50p 228.20p 656602
15/09/2014 224.30p 232.66p 224.30p 229.70p 443162
12/09/2014 231.30p 232.50p 224.60p 226.20p 790230
11/09/2014 239.50p 240.20p 226.50p 230.20p 836371
10/09/2014 234.30p 244.70p 234.30p 239.90p 913932
09/09/2014 227.50p 232.30p 225.11p 229.70p 497221
08/09/2014 229.20p 230.00p 227.00p 229.00p 517299
05/09/2014 229.10p 229.90p 227.50p 228.90p 493231
04/09/2014 225.80p 231.40p 225.10p 230.40p 403243
03/09/2014 236.00p 236.00p 224.90p 227.10p 893195
02/09/2014 246.00p 247.60p 236.70p 237.40p 523560
01/09/2014 237.00p 248.86p 237.00p 246.80p 989059
29/08/2014 230.80p 233.80p 227.30p 233.60p 304833
28/08/2014 230.10p 235.10p 228.20p 232.60p 398345
27/08/2014 232.90p 236.50p 231.81p 232.10p 409401
26/08/2014 234.70p 237.63p 231.40p 231.50p 558605
22/08/2014 239.50p 240.30p 234.30p 235.60p 480039
21/08/2014 245.30p 245.30p 237.20p 239.60p 424164
20/08/2014 243.10p 246.40p 238.70p 244.00p 361893
19/08/2014 240.20p 244.19p 239.60p 243.00p 324022
18/08/2014 246.50p 247.55p 240.40p 240.90p 396030
15/08/2014 257.70p 261.00p 244.60p 246.30p 517571
14/08/2014 249.80p 257.70p 249.80p 255.00p 405031
13/08/2014 254.70p 256.30p 249.90p 250.60p 347297
12/08/2014 254.60p 259.00p 253.30p 255.00p 374385
11/08/2014 255.40p 255.40p 246.88p 252.50p 401399
08/08/2014 249.20p 252.30p 247.20p 252.00p 526844
07/08/2014 251.00p 253.33p 247.40p 248.90p 326355
06/08/2014 253.80p 253.90p 244.20p 253.90p 744655
05/08/2014 260.00p 262.00p 249.49p 251.50p 648257
04/08/2014 262.80p 267.60p 260.60p 262.00p 464447
01/08/2014 262.00p 264.90p 258.60p 264.70p 561914
31/07/2014 262.60p 267.10p 259.80p 262.00p 725986
30/07/2014 263.50p 264.90p 259.20p 264.50p 913986
29/07/2014 256.10p 266.50p 256.10p 263.80p 840107
28/07/2014 263.70p 265.00p 255.20p 261.30p 818583
25/07/2014 260.90p 266.63p 251.84p 259.80p 1059278
24/07/2014 253.00p 256.00p 250.90p 254.00p 420572
23/07/2014 250.40p 261.90p 246.00p 253.90p 1014090
22/07/2014 243.50p 249.80p 242.27p 249.80p 902567
21/07/2014 238.00p 247.30p 235.96p 245.70p 491322
18/07/2014 241.00p 241.70p 234.20p 239.60p 634221
17/07/2014 241.00p 247.32p 238.10p 240.90p 643193
16/07/2014 231.70p 240.60p 230.80p 240.50p 580096
15/07/2014 227.10p 236.40p 226.60p 232.20p 592865
14/07/2014 227.40p 232.90p 225.00p 226.60p 804605
11/07/2014 231.80p 233.15p 223.80p 225.30p 527530
10/07/2014 226.80p 236.70p 226.80p 232.50p 621597
09/07/2014 225.80p 229.20p 221.40p 227.60p 462516
08/07/2014 223.00p 226.80p 220.30p 224.30p 628327
07/07/2014 228.20p 228.20p 216.10p 221.80p 655661
04/07/2014 225.00p 230.60p 223.20p 226.20p 432174
03/07/2014 220.10p 229.30p 219.42p 225.50p 1091830
02/07/2014 218.80p 224.45p 215.60p 217.90p 604876
01/07/2014 205.80p 222.50p 205.47p 220.60p 1377204
30/06/2014 207.20p 208.60p 203.90p 205.70p 1205767
27/06/2014 209.30p 210.30p 205.00p 205.70p 846483
26/06/2014 210.50p 211.20p 207.70p 207.70p 714782
25/06/2014 209.40p 209.40p 203.20p 208.90p 1817236
24/06/2014 210.10p 211.00p 204.30p 208.00p 946938
23/06/2014 210.60p 213.30p 202.10p 210.00p 1319298
20/06/2014 205.00p 219.40p 204.60p 210.00p 4605541
19/06/2014 215.20p 221.50p 203.10p 204.60p 2494407
18/06/2014 224.40p 225.10p 213.00p 214.10p 1390272
17/06/2014 225.40p 226.80p 217.10p 223.50p 1089298
16/06/2014 222.00p 231.50p 218.40p 224.20p 1496795
13/06/2014 218.60p 220.10p 211.10p 218.40p 838114
12/06/2014 222.50p 223.20p 216.50p 217.10p 1129767
11/06/2014 216.40p 224.50p 215.70p 223.20p 702993
10/06/2014 225.50p 225.50p 216.70p 217.00p 630944
09/06/2014 217.00p 225.10p 215.80p 224.10p 589687
06/06/2014 220.80p 223.46p 215.10p 215.80p 342062
05/06/2014 218.00p 223.52p 215.28p 219.50p 682192
04/06/2014 217.30p 225.30p 214.10p 218.00p 549556
03/06/2014 223.60p 225.20p 212.70p 217.00p 673239
02/06/2014 217.70p 224.30p 217.70p 222.60p 733623
30/05/2014 221.20p 224.80p 214.60p 217.00p 799539
29/05/2014 220.10p 223.60p 214.10p 222.70p 556740
28/05/2014 222.30p 224.80p 217.10p 222.20p 931927
27/05/2014 222.60p 226.80p 216.60p 217.40p 624416
23/05/2014 218.20p 224.00p 217.20p 220.00p 1213878
22/05/2014 216.90p 221.90p 215.40p 217.40p 567236
21/05/2014 217.50p 218.02p 210.90p 216.50p 404825
20/05/2014 216.50p 222.30p 214.10p 217.20p 3196025
19/05/2014 212.00p 216.60p 208.32p 214.10p 719775
16/05/2014 224.60p 224.78p 208.10p 215.80p 1149961
15/05/2014 233.50p 236.60p 223.50p 223.50p 485863
14/05/2014 229.20p 236.40p 228.08p 232.60p 670675
13/05/2014 231.80p 237.40p 227.30p 230.00p 501485
12/05/2014 232.80p 234.30p 228.60p 230.70p 470560
09/05/2014 234.50p 238.50p 229.80p 231.20p 585150
08/05/2014 235.60p 238.30p 229.90p 233.70p 914764
07/05/2014 239.20p 241.30p 231.10p 236.20p 1100430
06/05/2014 235.30p 243.00p 226.48p 242.30p 893707
02/05/2014 241.00p 243.80p 236.80p 241.00p 896041
01/05/2014 252.70p 252.70p 240.50p 241.80p 364782
30/04/2014 253.30p 253.80p 241.70p 248.30p 934046
29/04/2014 251.90p 254.15p 240.00p 252.00p 913242
28/04/2014 256.70p 262.10p 246.70p 248.00p 805198
25/04/2014 248.00p 257.30p 243.00p 253.90p 1092879
24/04/2014 259.00p 266.32p 245.03p 250.00p 1328416
23/04/2014 247.30p 253.60p 242.05p 248.20p 1069395
22/04/2014 258.00p 259.00p 250.10p 250.20p 436574
17/04/2014 251.40p 259.60p 249.70p 259.10p 326041
16/04/2014 256.50p 257.20p 249.27p 252.70p 331934
15/04/2014 262.40p 263.63p 252.50p 252.70p 543566
14/04/2014 260.90p 263.70p 250.30p 259.10p 747368
11/04/2014 255.00p 263.88p 255.00p 260.90p 475618
10/04/2014 259.70p 267.50p 255.30p 258.10p 662565
09/04/2014 261.10p 271.90p 253.70p 256.70p 1095153
08/04/2014 260.20p 260.20p 255.90p 257.60p 653564
07/04/2014 260.40p 263.80p 257.50p 258.00p 473726
04/04/2014 263.00p 268.00p 260.40p 263.80p 539279
03/04/2014 263.40p 268.73p 261.80p 262.60p 436119
02/04/2014 258.60p 267.60p 258.60p 266.10p 475516
01/04/2014 260.00p 266.36p 257.58p 261.30p 917805
31/03/2014 252.30p 263.70p 247.40p 263.50p 795221
28/03/2014 241.50p 248.15p 237.00p 247.40p 699737
27/03/2014 250.70p 255.20p 237.30p 240.70p 777919
26/03/2014 246.00p 255.70p 242.90p 248.30p 881755
25/03/2014 245.80p 247.40p 238.30p 246.10p 829619
24/03/2014 250.00p 252.70p 242.60p 244.50p 1416002
21/03/2014 255.40p 259.20p 252.70p 252.70p 2512415
20/03/2014 264.00p 264.00p 251.23p 254.80p 756046
19/03/2014 261.30p 261.30p 253.60p 260.00p 724515
18/03/2014 255.50p 261.20p 253.65p 258.50p 599763
17/03/2014 260.10p 266.91p 259.08p 260.00p 793006
14/03/2014 257.70p 266.80p 257.70p 259.90p 1063402
13/03/2014 260.00p 268.80p 257.83p 259.00p 3016730
12/03/2014 254.00p 264.70p 229.30p 260.00p 5963311
11/03/2014 276.50p 276.50p 244.00p 250.00p 9299305
10/03/2014 299.50p 311.60p 285.00p 308.10p 1800717
07/03/2014 320.60p 320.60p 297.20p 298.60p 1117254
06/03/2014 305.30p 322.30p 301.10p 320.00p 1103104
05/03/2014 286.00p 306.00p 286.00p 301.70p 912326

*Close Price adjusted for both dividends and splits