Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/11/2018 185.70p 192.25p 183.85p 189.15p 439562
28/11/2018 178.85p 186.40p 178.40p 184.85p 521172
27/11/2018 189.85p 189.85p 178.20p 181.20p 569381
26/11/2018 190.00p 192.12p 178.95p 183.00p 492351
23/11/2018 194.85p 194.85p 184.20p 186.05p 371081
22/11/2018 188.50p 191.60p 186.64p 189.25p 457473
21/11/2018 189.85p 193.80p 183.10p 187.65p 1023736
20/11/2018 177.70p 185.40p 172.80p 183.50p 703070
19/11/2018 173.25p 182.55p 171.48p 176.25p 778681
16/11/2018 175.10p 177.34p 172.35p 173.70p 423635
15/11/2018 174.85p 174.85p 170.90p 171.40p 593800
14/11/2018 163.00p 170.10p 162.72p 167.95p 620040
13/11/2018 172.85p 172.85p 163.00p 163.10p 252196
12/11/2018 165.10p 170.65p 162.95p 162.95p 479631
09/11/2018 173.55p 176.79p 164.80p 167.30p 351980
08/11/2018 170.30p 176.22p 166.70p 175.45p 601260
07/11/2018 165.00p 173.20p 162.90p 169.25p 849990
06/11/2018 164.50p 164.50p 156.76p 159.10p 898570
05/11/2018 154.00p 164.40p 153.81p 156.80p 503431
02/11/2018 159.45p 164.95p 156.99p 158.65p 573123
01/11/2018 155.00p 165.00p 152.43p 158.80p 775776
31/10/2018 160.35p 160.35p 152.85p 153.35p 480615
30/10/2018 145.60p 156.25p 145.60p 153.00p 411059
29/10/2018 162.00p 162.60p 152.55p 153.20p 1008994
26/10/2018 145.55p 157.10p 145.55p 155.40p 945000
25/10/2018 149.75p 154.55p 138.85p 152.10p 1812047
24/10/2018 153.80p 155.05p 141.47p 142.00p 810636
23/10/2018 142.35p 163.10p 139.60p 157.85p 1294841
22/10/2018 143.90p 148.75p 137.60p 146.55p 1008297
19/10/2018 162.90p 162.90p 132.10p 148.00p 2202915
18/10/2018 157.35p 162.54p 153.87p 158.35p 679806
17/10/2018 162.05p 164.00p 157.35p 159.60p 1156411
16/10/2018 160.85p 161.85p 155.70p 160.15p 844460
15/10/2018 158.85p 160.37p 152.35p 159.40p 695491
12/10/2018 156.50p 159.28p 151.00p 156.35p 863430
11/10/2018 143.50p 153.55p 142.30p 150.50p 1302798
10/10/2018 146.70p 157.25p 146.70p 154.55p 814067
09/10/2018 149.70p 155.50p 149.30p 154.60p 1026845
08/10/2018 146.30p 156.10p 144.45p 155.00p 1309255
05/10/2018 145.25p 146.05p 139.82p 144.25p 770608
04/10/2018 139.85p 146.55p 137.85p 144.50p 1081594
03/10/2018 134.25p 138.50p 134.25p 136.80p 627308
02/10/2018 135.45p 136.40p 131.15p 135.95p 829229
01/10/2018 129.10p 132.45p 126.05p 131.00p 854428
28/09/2018 119.70p 133.75p 119.70p 132.70p 978497
27/09/2018 127.70p 132.40p 125.25p 125.25p 877991
26/09/2018 129.40p 135.45p 129.26p 133.65p 834176
25/09/2018 128.90p 135.75p 126.80p 134.45p 1490822
24/09/2018 125.00p 130.01p 125.00p 128.90p 1657539
21/09/2018 117.85p 120.85p 114.00p 120.55p 5749283
20/09/2018 106.40p 117.55p 105.70p 117.00p 1264146
19/09/2018 97.06p 109.35p 97.06p 107.00p 1788441
18/09/2018 103.00p 107.11p 100.80p 102.25p 1250753
17/09/2018 99.02p 108.98p 96.10p 105.35p 1845216
14/09/2018 101.30p 101.30p 93.68p 96.08p 503462
13/09/2018 97.96p 99.40p 95.96p 96.78p 200545
12/09/2018 97.84p 98.74p 93.73p 97.76p 572616
11/09/2018 101.50p 101.50p 93.56p 97.42p 727082
10/09/2018 111.75p 111.75p 95.23p 98.08p 1710824
07/09/2018 112.00p 112.65p 107.70p 110.65p 462570
06/09/2018 110.50p 113.70p 108.75p 109.55p 553823
05/09/2018 114.60p 114.60p 108.25p 110.50p 563130
04/09/2018 112.10p 114.05p 109.40p 110.35p 546016
03/09/2018 111.15p 111.37p 108.60p 110.95p 343933
31/08/2018 112.80p 115.72p 109.80p 110.00p 376367
30/08/2018 115.45p 115.45p 110.95p 113.00p 352378
29/08/2018 115.30p 117.10p 113.20p 114.55p 255191
28/08/2018 114.00p 117.10p 113.25p 113.90p 693314
24/08/2018 113.60p 113.60p 107.89p 111.75p 687111
23/08/2018 105.85p 110.94p 105.85p 109.10p 744037
22/08/2018 110.60p 112.15p 108.80p 110.70p 562555
21/08/2018 110.15p 113.75p 109.65p 112.00p 449608
20/08/2018 119.65p 119.65p 110.75p 110.75p 547129
17/08/2018 117.80p 117.80p 111.80p 113.85p 713884
16/08/2018 122.00p 122.00p 116.70p 117.60p 828362
15/08/2018 119.15p 122.07p 115.35p 116.35p 922621
14/08/2018 127.40p 128.65p 120.00p 121.35p 643506
13/08/2018 124.80p 126.25p 121.00p 122.65p 616339
10/08/2018 121.35p 127.00p 120.70p 121.60p 546627
09/08/2018 123.85p 128.60p 121.25p 125.40p 1197284
08/08/2018 120.40p 121.35p 118.85p 121.00p 597573
07/08/2018 116.75p 120.05p 115.10p 118.80p 1009502
06/08/2018 120.00p 125.60p 119.05p 119.05p 868256
03/08/2018 122.50p 125.50p 120.65p 124.60p 626198
02/08/2018 121.40p 123.05p 120.00p 122.85p 1143368
01/08/2018 121.70p 123.85p 120.45p 122.00p 671963
31/07/2018 122.00p 125.50p 119.85p 122.30p 1656270
30/07/2018 117.25p 118.35p 115.55p 117.50p 609697
27/07/2018 115.00p 121.05p 115.00p 118.00p 1471344
26/07/2018 112.40p 120.35p 112.40p 118.00p 1582270
25/07/2018 112.45p 116.05p 109.15p 115.40p 1087280
24/07/2018 108.90p 115.51p 105.95p 111.80p 992066
23/07/2018 110.85p 111.16p 105.30p 108.65p 1394267
20/07/2018 114.55p 117.65p 109.60p 111.75p 1030706
19/07/2018 116.55p 118.45p 115.65p 117.45p 671501
18/07/2018 112.30p 119.48p 112.30p 117.00p 608922
17/07/2018 111.15p 117.00p 111.15p 115.20p 660926
16/07/2018 117.00p 117.35p 111.04p 114.25p 695145
13/07/2018 113.00p 116.40p 112.65p 112.80p 764464
12/07/2018 114.00p 118.66p 113.10p 116.15p 845084
11/07/2018 126.20p 126.20p 113.30p 115.40p 1778664
10/07/2018 133.70p 140.25p 125.70p 127.45p 1632356
09/07/2018 125.65p 131.35p 123.75p 129.25p 688725
06/07/2018 128.90p 134.50p 121.30p 125.00p 1287059
05/07/2018 127.60p 133.95p 125.05p 133.60p 923018
04/07/2018 126.00p 129.55p 124.70p 129.00p 525358
03/07/2018 124.50p 127.70p 121.15p 126.15p 552806
02/07/2018 127.15p 127.15p 121.75p 124.10p 685728
29/06/2018 120.95p 127.30p 120.95p 125.50p 1068709
28/06/2018 117.80p 124.00p 117.55p 123.10p 820050
27/06/2018 113.55p 121.86p 113.55p 119.00p 1011265
26/06/2018 114.60p 118.79p 111.75p 117.35p 1015610
25/06/2018 106.80p 117.90p 106.80p 114.00p 1425438
22/06/2018 114.20p 119.76p 113.95p 118.60p 671637
21/06/2018 112.90p 116.85p 111.05p 115.00p 983661
20/06/2018 114.05p 116.70p 112.65p 113.10p 509748
19/06/2018 112.15p 116.00p 112.15p 113.80p 747585
18/06/2018 120.60p 124.05p 111.55p 115.25p 1275411
15/06/2018 111.30p 124.55p 111.30p 120.65p 6305447
14/06/2018 110.85p 115.32p 107.45p 114.55p 1194803
13/06/2018 115.55p 116.09p 105.15p 111.05p 2724276
12/06/2018 121.40p 123.89p 115.60p 117.60p 1734553
11/06/2018 128.85p 129.50p 120.70p 122.20p 1513769
08/06/2018 132.45p 132.70p 127.15p 128.75p 518891
07/06/2018 132.85p 136.20p 132.55p 132.75p 331281
06/06/2018 136.00p 136.00p 131.50p 132.80p 290925
05/06/2018 130.55p 134.30p 130.55p 133.00p 344146
04/06/2018 133.00p 135.75p 130.90p 132.65p 552099
01/06/2018 131.80p 133.68p 129.85p 132.45p 551026
31/05/2018 132.50p 132.50p 128.50p 129.10p 871997
30/05/2018 130.00p 132.45p 126.70p 131.75p 473523
29/05/2018 131.80p 131.80p 126.74p 128.25p 991993
25/05/2018 137.75p 137.75p 123.69p 125.80p 1601733
24/05/2018 142.00p 142.00p 132.45p 133.00p 941975
23/05/2018 142.00p 142.00p 136.30p 136.30p 483176
22/05/2018 141.70p 141.70p 137.60p 138.70p 488200
21/05/2018 140.70p 141.18p 138.05p 138.95p 338431
18/05/2018 144.00p 144.00p 138.30p 139.00p 706388
17/05/2018 146.50p 146.50p 140.75p 142.20p 371003
16/05/2018 141.05p 144.95p 138.75p 142.90p 561830
15/05/2018 142.30p 142.70p 138.60p 139.75p 744350
14/05/2018 141.20p 143.95p 140.26p 141.35p 397074
11/05/2018 140.40p 142.75p 139.75p 141.00p 864800
10/05/2018 146.65p 146.65p 139.00p 139.55p 728904
09/05/2018 141.20p 146.00p 140.00p 145.35p 735398
08/05/2018 149.00p 149.00p 140.00p 140.85p 765269
04/05/2018 147.65p 150.05p 144.90p 145.50p 1315288
03/05/2018 145.55p 147.67p 144.75p 145.70p 779136
02/05/2018 142.20p 147.00p 141.35p 145.50p 1497021
01/05/2018 144.70p 144.80p 138.45p 140.65p 550891
30/04/2018 147.50p 148.70p 143.90p 144.00p 723741
27/04/2018 145.55p 150.40p 144.55p 146.35p 1252421
26/04/2018 142.85p 146.00p 140.85p 145.25p 742406
25/04/2018 141.85p 145.95p 140.65p 142.15p 873450
24/04/2018 136.00p 142.75p 136.00p 142.25p 1174158
23/04/2018 139.95p 147.05p 129.00p 141.25p 933840
20/04/2018 135.00p 139.70p 131.00p 139.70p 1771601
19/04/2018 150.65p 154.09p 130.00p 134.70p 5021901
18/04/2018 139.55p 155.20p 137.77p 155.20p 2137484
17/04/2018 137.50p 140.15p 135.45p 139.00p 783777
16/04/2018 135.10p 137.90p 132.25p 135.35p 1235390
13/04/2018 137.90p 140.45p 133.00p 139.65p 629314
12/04/2018 139.00p 141.39p 133.25p 134.90p 938572
11/04/2018 134.65p 140.45p 134.30p 139.00p 1118107
10/04/2018 134.05p 138.00p 132.10p 135.30p 868419
09/04/2018 140.00p 140.00p 129.49p 133.65p 986517
06/04/2018 139.90p 139.90p 135.90p 137.65p 383565
05/04/2018 137.25p 139.65p 134.86p 137.70p 757114
04/04/2018 139.65p 140.95p 134.50p 134.60p 990987
03/04/2018 138.50p 142.85p 138.50p 140.30p 591505
29/03/2018 137.00p 144.25p 135.96p 142.90p 675451
28/03/2018 140.70p 144.00p 135.55p 136.30p 898388
27/03/2018 143.30p 148.45p 142.25p 146.75p 969969
26/03/2018 148.20p 148.20p 142.40p 142.60p 689591
23/03/2018 138.55p 148.03p 135.80p 146.15p 1193274
22/03/2018 144.90p 146.60p 135.10p 137.85p 1413265
21/03/2018 138.00p 146.75p 138.00p 146.35p 756518
20/03/2018 137.30p 141.98p 137.30p 140.10p 664344
19/03/2018 149.70p 149.70p 135.15p 140.35p 1258626
16/03/2018 148.25p 148.85p 146.80p 148.85p 3822745
15/03/2018 148.80p 149.95p 145.35p 147.50p 1402584
14/03/2018 147.55p 151.75p 145.15p 150.20p 1155358
13/03/2018 145.00p 147.75p 142.95p 147.75p 1245760
12/03/2018 132.05p 144.85p 132.05p 144.75p 2197960
09/03/2018 133.00p 135.10p 130.00p 133.70p 1261711
08/03/2018 136.90p 138.75p 135.10p 136.10p 782604
07/03/2018 144.00p 144.00p 134.15p 136.80p 2116059
06/03/2018 139.50p 145.40p 139.05p 144.00p 1021215
05/03/2018 141.85p 142.20p 135.55p 139.95p 1154737
02/03/2018 134.40p 141.40p 133.00p 141.10p 1299628
01/03/2018 138.35p 140.95p 131.60p 133.50p 1010713
28/02/2018 140.60p 141.10p 137.10p 139.00p 1813965
27/02/2018 146.00p 146.10p 138.45p 139.95p 1239704
26/02/2018 139.70p 145.80p 139.70p 144.00p 701328
23/02/2018 140.80p 147.00p 139.10p 140.70p 1610744
22/02/2018 155.60p 155.60p 135.00p 141.15p 3247633
21/02/2018 155.70p 155.70p 150.00p 151.25p 1401931
20/02/2018 157.80p 158.10p 153.45p 154.20p 1133015
19/02/2018 163.60p 167.70p 154.15p 155.00p 3687769
16/02/2018 160.85p 170.00p 158.55p 162.95p 2070520

*Close Price adjusted for both dividends and splits