Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/02/2018 166.85p 166.95p 157.00p 164.40p 1856533
14/02/2018 156.45p 167.05p 156.25p 161.85p 1129355
13/02/2018 163.90p 163.90p 157.50p 160.50p 1935836
12/02/2018 175.65p 175.65p 139.83p 165.25p 5144955
09/02/2018 166.95p 171.95p 166.95p 171.90p 614374
08/02/2018 177.00p 177.00p 168.55p 169.15p 901851
07/02/2018 177.25p 178.77p 169.75p 172.00p 735802
06/02/2018 171.80p 178.03p 169.48p 176.40p 853941
05/02/2018 183.35p 183.35p 175.00p 175.10p 1153400
02/02/2018 187.50p 190.00p 178.75p 180.00p 729419
01/02/2018 184.90p 187.60p 184.50p 186.00p 810743
31/01/2018 186.00p 190.50p 184.05p 185.50p 1084132
30/01/2018 193.10p 194.15p 185.20p 186.15p 833092
29/01/2018 191.00p 195.71p 188.85p 195.10p 985402
26/01/2018 199.30p 199.30p 191.10p 193.25p 627362
25/01/2018 199.05p 202.30p 193.70p 196.15p 958304
24/01/2018 188.80p 197.20p 188.00p 196.15p 861433
23/01/2018 192.50p 192.95p 186.60p 188.20p 769359
22/01/2018 193.60p 194.40p 191.70p 192.55p 557972
19/01/2018 189.90p 195.60p 188.45p 192.40p 979772
18/01/2018 189.95p 190.74p 185.75p 188.30p 1168107
17/01/2018 200.30p 200.85p 185.40p 188.45p 2281216
16/01/2018 197.00p 206.00p 196.50p 199.00p 1384137
15/01/2018 199.00p 201.50p 195.05p 197.40p 807908
12/01/2018 192.85p 201.10p 191.50p 194.40p 1202737
11/01/2018 194.30p 194.30p 189.75p 191.45p 741209
10/01/2018 190.85p 193.30p 189.75p 192.40p 745288
09/01/2018 195.95p 195.95p 187.15p 190.85p 843844
08/01/2018 195.70p 199.55p 193.20p 193.90p 748072
05/01/2018 196.55p 197.85p 193.60p 197.05p 439591
04/01/2018 200.10p 202.10p 193.75p 196.55p 792203
03/01/2018 202.00p 205.47p 199.65p 201.20p 662271
02/01/2018 196.00p 204.80p 195.64p 202.90p 1110637
29/12/2017 192.20p 199.90p 191.38p 198.50p 831735
28/12/2017 194.90p 196.40p 190.50p 190.50p 727210
27/12/2017 191.00p 202.10p 189.40p 194.80p 1795216
22/12/2017 182.40p 193.74p 182.40p 189.90p 819615
21/12/2017 182.00p 187.10p 181.70p 186.80p 810909
20/12/2017 175.60p 184.80p 174.60p 183.00p 1232583
19/12/2017 182.40p 184.45p 176.80p 177.50p 990545
18/12/2017 180.70p 183.30p 176.10p 179.70p 1605898
15/12/2017 172.90p 181.50p 172.50p 179.40p 2116485
14/12/2017 172.00p 176.10p 168.80p 175.80p 1328061
13/12/2017 170.20p 173.80p 167.90p 171.30p 1196492
12/12/2017 172.90p 177.47p 167.10p 171.10p 1543706
11/12/2017 167.40p 180.70p 165.50p 177.10p 1609490
08/12/2017 163.00p 168.70p 160.80p 166.30p 1126753
07/12/2017 161.90p 165.60p 158.10p 164.00p 1373880
06/12/2017 163.50p 165.70p 159.10p 161.50p 1269548
05/12/2017 173.50p 173.50p 165.30p 165.30p 1091739
04/12/2017 170.00p 174.10p 169.40p 171.20p 682944
01/12/2017 170.10p 174.92p 170.10p 172.90p 889016
30/11/2017 171.90p 175.66p 169.50p 172.50p 2051268
29/11/2017 184.80p 185.20p 170.60p 171.80p 2452778
28/11/2017 182.10p 188.80p 178.52p 185.90p 1094242
27/11/2017 193.80p 196.10p 182.10p 182.10p 1170092
24/11/2017 194.80p 196.70p 190.60p 194.00p 591712
23/11/2017 196.30p 197.80p 190.60p 195.00p 712516
22/11/2017 180.40p 203.20p 180.40p 197.70p 3600667
21/11/2017 179.70p 184.62p 176.90p 182.00p 1899292
20/11/2017 177.80p 183.40p 179.00p 178.60p 1187301
17/11/2017 174.70p 178.40p 173.65p 176.20p 945375
16/11/2017 177.50p 178.00p 173.10p 178.00p 578402
15/11/2017 176.50p 179.80p 173.40p 175.80p 1005880
14/11/2017 176.80p 180.50p 172.90p 178.00p 1006062
13/11/2017 174.00p 179.90p 174.00p 179.80p 779362
10/11/2017 176.30p 180.00p 174.00p 174.30p 1064569
09/11/2017 172.70p 178.30p 167.96p 176.80p 3891786
08/11/2017 171.80p 176.00p 170.80p 171.60p 945668
07/11/2017 177.20p 179.40p 171.40p 172.30p 1397258
06/11/2017 174.90p 179.10p 174.40p 177.60p 1055112
03/11/2017 176.50p 183.80p 173.65p 175.00p 2124841
02/11/2017 179.40p 186.30p 170.00p 174.50p 2886287
01/11/2017 181.30p 185.88p 180.20p 182.00p 1901245
31/10/2017 184.10p 189.00p 180.30p 180.30p 1177120
30/10/2017 185.70p 190.30p 182.90p 186.00p 1042899
27/10/2017 183.60p 189.50p 182.46p 185.70p 1027374
26/10/2017 186.60p 201.06p 182.38p 189.50p 2347118
25/10/2017 183.70p 186.86p 181.35p 184.60p 1398011
24/10/2017 189.10p 190.80p 183.23p 187.80p 1816767
23/10/2017 193.90p 194.90p 186.20p 186.30p 2135565
20/10/2017 215.00p 220.00p 185.27p 194.80p 7104100
19/10/2017 180.90p 257.56p 178.90p 212.00p 11928666
18/10/2017 178.70p 187.20p 178.70p 182.50p 874023
17/10/2017 186.00p 189.60p 179.70p 180.80p 1133394
16/10/2017 191.10p 196.60p 186.80p 187.30p 1017559
13/10/2017 187.00p 194.20p 183.50p 190.60p 1030167
12/10/2017 186.80p 194.30p 181.30p 189.10p 1017694
11/10/2017 190.80p 194.80p 188.40p 189.90p 607029
10/10/2017 192.50p 194.70p 189.20p 192.00p 401839
09/10/2017 187.90p 193.90p 187.30p 191.00p 735907
06/10/2017 186.30p 188.30p 181.70p 184.20p 651287
05/10/2017 191.10p 192.10p 185.80p 185.80p 763901
04/10/2017 194.90p 196.40p 187.80p 191.00p 995026
03/10/2017 192.50p 204.50p 191.60p 195.00p 1059589
02/10/2017 189.30p 194.40p 186.10p 194.00p 1356154
29/09/2017 188.10p 198.50p 186.20p 194.30p 900688
28/09/2017 192.50p 192.50p 181.60p 188.10p 800809
27/09/2017 183.00p 195.00p 183.00p 191.90p 1248249
26/09/2017 179.60p 185.90p 178.00p 182.00p 523316
25/09/2017 180.10p 181.10p 176.00p 179.30p 435133
22/09/2017 182.00p 186.40p 177.30p 181.70p 1091926
21/09/2017 178.00p 180.50p 177.20p 178.60p 631793
20/09/2017 178.10p 184.10p 177.00p 182.00p 933815
19/09/2017 174.00p 178.60p 172.90p 178.00p 806676
18/09/2017 181.00p 181.00p 173.60p 174.80p 858194
15/09/2017 181.50p 183.80p 178.90p 180.50p 1999342
14/09/2017 184.60p 186.00p 176.80p 182.50p 941373
13/09/2017 184.30p 187.40p 179.00p 181.80p 1340058
12/09/2017 180.00p 183.60p 178.50p 181.70p 799404
11/09/2017 189.50p 191.70p 180.70p 183.00p 1206418
08/09/2017 190.00p 197.70p 188.40p 192.00p 1068361
07/09/2017 185.50p 194.60p 183.90p 192.80p 833022
06/09/2017 185.00p 193.40p 184.10p 188.30p 987744
05/09/2017 199.60p 200.30p 183.80p 188.80p 1977989
04/09/2017 176.20p 203.40p 176.20p 202.20p 1951739
01/09/2017 203.00p 207.70p 203.00p 207.10p 873247
31/08/2017 204.10p 213.30p 200.70p 202.40p 1382800
30/08/2017 211.10p 211.50p 203.40p 204.60p 971205
29/08/2017 204.70p 217.20p 200.20p 215.40p 1167548
25/08/2017 199.60p 203.00p 197.50p 201.40p 1055399
24/08/2017 196.40p 203.00p 196.40p 198.80p 877290
23/08/2017 195.50p 205.00p 193.90p 201.00p 835078
22/08/2017 193.10p 198.00p 187.50p 195.40p 1092218
21/08/2017 193.20p 196.50p 184.30p 191.50p 900663
18/08/2017 183.60p 197.00p 176.00p 194.30p 2419128
17/08/2017 183.90p 183.90p 177.20p 182.30p 847506
16/08/2017 176.70p 183.20p 175.60p 179.70p 946061
15/08/2017 192.90p 192.90p 174.10p 175.40p 1493363
14/08/2017 193.80p 195.90p 188.70p 193.70p 934963
11/08/2017 183.70p 193.00p 180.40p 191.20p 1071651
10/08/2017 189.00p 192.50p 180.90p 187.50p 2445192
09/08/2017 178.20p 207.10p 178.00p 189.90p 2375349
08/08/2017 185.50p 186.40p 173.80p 176.30p 1419605
07/08/2017 177.20p 188.60p 177.20p 185.30p 1281457
04/08/2017 179.90p 188.50p 176.20p 177.00p 1014914
03/08/2017 180.70p 185.10p 177.40p 179.80p 1589538
02/08/2017 175.40p 183.80p 173.00p 181.80p 1760292
01/08/2017 175.40p 182.10p 173.60p 175.70p 1296672
31/07/2017 173.80p 184.00p 169.60p 174.20p 2487579
28/07/2017 176.90p 179.80p 166.90p 174.40p 2704511
27/07/2017 159.50p 185.30p 153.00p 178.50p 4406223
26/07/2017 167.60p 168.00p 155.70p 157.80p 4231741
25/07/2017 168.00p 181.20p 152.80p 169.00p 8638173
24/07/2017 227.30p 228.00p 183.90p 184.50p 4746018
21/07/2017 269.30p 269.30p 222.20p 232.40p 4535957
20/07/2017 284.60p 284.60p 277.30p 280.80p 1252556
19/07/2017 284.00p 288.40p 279.40p 284.00p 938485
18/07/2017 285.90p 290.20p 277.10p 285.70p 1344769
17/07/2017 285.20p 293.30p 285.20p 286.60p 809863
14/07/2017 281.50p 288.70p 275.80p 285.80p 885821
13/07/2017 280.50p 290.80p 280.20p 281.90p 1373135
12/07/2017 287.00p 287.00p 277.80p 281.50p 1045476
11/07/2017 281.20p 283.00p 275.40p 280.60p 796695
10/07/2017 274.30p 280.40p 270.20p 279.00p 1078843
07/07/2017 281.10p 281.10p 272.90p 276.50p 887160
06/07/2017 287.20p 289.30p 276.00p 281.10p 1031459
05/07/2017 282.00p 287.30p 278.80p 280.80p 953738
04/07/2017 276.00p 287.00p 271.60p 284.30p 1376758
03/07/2017 290.40p 297.40p 279.20p 287.30p 2303160
30/06/2017 295.00p 306.20p 280.00p 297.90p 1617740
29/06/2017 313.50p 327.20p 300.60p 301.40p 1600031
28/06/2017 299.40p 316.30p 298.90p 308.00p 1479653
27/06/2017 305.00p 305.00p 295.40p 301.30p 955294
26/06/2017 304.10p 310.50p 298.80p 299.10p 1180316
23/06/2017 299.00p 309.40p 297.00p 301.90p 1356101
22/06/2017 297.10p 307.70p 297.10p 300.90p 1286450
21/06/2017 289.20p 300.00p 287.40p 298.80p 817923
20/06/2017 292.20p 295.10p 286.00p 290.90p 840497
19/06/2017 301.20p 301.50p 287.00p 294.20p 1067537
16/06/2017 284.50p 301.60p 283.90p 297.20p 9813910
15/06/2017 288.30p 303.00p 284.87p 286.80p 3671770
14/06/2017 278.40p 303.00p 271.00p 293.70p 4028389
13/06/2017 264.00p 274.74p 254.50p 272.30p 3854892
12/06/2017 304.70p 306.00p 253.20p 261.00p 5172385
09/06/2017 298.30p 303.81p 294.40p 300.10p 1674995
08/06/2017 300.60p 309.20p 294.90p 298.90p 1406251
07/06/2017 298.00p 304.90p 293.20p 300.20p 2553247
06/06/2017 285.50p 300.30p 281.20p 296.70p 2513390
05/06/2017 290.00p 301.90p 280.50p 285.80p 2222047
02/06/2017 285.00p 300.60p 273.60p 289.40p 2844125
01/06/2017 286.60p 288.20p 275.90p 283.50p 1764279
31/05/2017 282.40p 290.60p 279.20p 287.40p 1703555
30/05/2017 283.70p 293.70p 272.00p 284.40p 2386597
26/05/2017 268.20p 292.70p 250.00p 285.80p 4802274
25/05/2017 308.30p 314.65p 255.36p 265.90p 6983935
24/05/2017 427.60p 433.50p 305.00p 305.00p 7478337
23/05/2017 437.00p 443.80p 433.70p 433.80p 748044
22/05/2017 428.20p 439.80p 428.20p 437.20p 624188
19/05/2017 427.30p 436.20p 424.98p 430.90p 869606
18/05/2017 439.40p 447.50p 418.30p 432.00p 1595085
17/05/2017 434.70p 442.00p 424.40p 438.10p 1026050
16/05/2017 411.90p 427.90p 410.60p 426.20p 786800
15/05/2017 409.00p 421.20p 405.10p 410.30p 1261535
12/05/2017 406.50p 408.70p 397.90p 406.90p 746797
11/05/2017 399.70p 412.00p 391.90p 406.70p 554075
10/05/2017 390.70p 400.50p 387.70p 397.10p 686887
09/05/2017 392.90p 397.24p 383.50p 391.60p 1014345
08/05/2017 401.40p 401.40p 386.00p 390.40p 1173870
05/05/2017 388.70p 415.68p 384.60p 398.90p 1684980

*Close Price adjusted for both dividends and splits