Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/05/2017 384.30p 392.00p 377.30p 378.10p 1359159
03/05/2017 395.50p 398.10p 390.10p 393.00p 894064
02/05/2017 394.20p 397.80p 390.70p 397.00p 1245138
28/04/2017 398.10p 404.90p 391.40p 395.60p 829416
27/04/2017 389.20p 405.80p 387.03p 397.20p 1317671
26/04/2017 403.70p 404.46p 388.80p 391.00p 1422729
25/04/2017 415.60p 422.40p 402.20p 403.40p 1106475
24/04/2017 415.00p 418.50p 399.38p 416.40p 911985
21/04/2017 416.00p 433.20p 407.40p 413.00p 1346151
20/04/2017 454.30p 454.30p 415.90p 417.30p 1790122
19/04/2017 466.50p 467.05p 452.40p 455.70p 929566
18/04/2017 490.10p 490.10p 464.50p 464.70p 1468878
13/04/2017 482.30p 508.50p 482.00p 493.40p 1789578
12/04/2017 474.90p 479.40p 468.50p 469.40p 593749
11/04/2017 462.30p 476.40p 459.00p 473.80p 569562
10/04/2017 467.30p 471.80p 458.60p 462.50p 741082
07/04/2017 453.00p 467.30p 444.60p 467.30p 838670
06/04/2017 448.10p 459.50p 448.10p 452.00p 670000
05/04/2017 462.00p 462.00p 448.00p 452.10p 773816
04/04/2017 444.30p 457.10p 444.30p 454.00p 745404
03/04/2017 446.90p 451.40p 441.30p 448.20p 849347
31/03/2017 435.40p 453.00p 430.01p 449.50p 872077
30/03/2017 451.30p 452.30p 437.50p 444.70p 837261
29/03/2017 452.40p 454.00p 434.40p 442.70p 1136662
28/03/2017 465.00p 466.20p 450.50p 456.30p 999146
27/03/2017 462.50p 475.40p 458.50p 463.40p 784298
24/03/2017 460.60p 470.10p 443.30p 464.00p 1226544
23/03/2017 473.60p 485.90p 461.14p 464.20p 818819
22/03/2017 435.10p 483.50p 435.10p 477.80p 1326296
21/03/2017 472.30p 482.00p 468.90p 477.20p 484849
20/03/2017 476.00p 477.90p 467.40p 473.80p 711074
17/03/2017 481.10p 485.80p 467.20p 475.70p 979928
16/03/2017 477.50p 494.13p 477.40p 483.40p 1137195
15/03/2017 472.80p 475.40p 461.70p 465.00p 954931
14/03/2017 474.60p 496.00p 466.00p 468.80p 1434657
13/03/2017 467.60p 473.28p 453.50p 460.50p 1380010
10/03/2017 446.90p 462.40p 438.80p 456.60p 1359390
09/03/2017 446.00p 450.00p 435.72p 446.90p 2004054
08/03/2017 430.60p 447.20p 414.40p 446.20p 2173377
07/03/2017 414.00p 430.40p 407.80p 429.30p 2098150
06/03/2017 428.30p 449.00p 399.60p 414.90p 4050663
03/03/2017 523.00p 525.43p 425.40p 461.00p 4117013
02/03/2017 537.00p 543.50p 531.00p 533.00p 784130
01/03/2017 531.50p 545.50p 530.44p 540.00p 1095854
28/02/2017 527.50p 537.70p 524.36p 536.00p 1073020
27/02/2017 542.50p 543.00p 529.00p 541.00p 1025395
24/02/2017 534.00p 539.50p 522.50p 535.00p 1053318
23/02/2017 520.50p 531.58p 515.89p 527.00p 722824
22/02/2017 514.00p 527.00p 512.14p 520.50p 761156
21/02/2017 533.00p 537.50p 513.00p 522.00p 1016498
20/02/2017 533.50p 536.50p 519.50p 531.50p 1026484
17/02/2017 532.00p 536.74p 513.97p 533.50p 1453675
16/02/2017 526.50p 534.50p 513.00p 532.00p 1797959
15/02/2017 502.50p 535.50p 501.73p 519.50p 2130959
14/02/2017 487.90p 514.50p 481.43p 502.00p 2135717
13/02/2017 460.10p 468.00p 455.80p 464.70p 812877
10/02/2017 452.90p 461.30p 440.60p 456.90p 1047220
09/02/2017 459.00p 467.95p 451.70p 455.40p 746533
08/02/2017 454.30p 470.80p 451.30p 464.10p 1062397
07/02/2017 442.00p 459.00p 441.11p 457.30p 999062
06/02/2017 433.00p 443.40p 431.76p 439.30p 1740839
03/02/2017 439.20p 439.20p 423.85p 434.20p 704665
02/02/2017 422.00p 439.40p 421.80p 436.10p 1216226
01/02/2017 435.70p 435.70p 417.90p 420.30p 1053755
31/01/2017 413.00p 441.20p 410.10p 430.50p 1272237
30/01/2017 409.80p 421.60p 406.27p 414.90p 632295
27/01/2017 382.10p 415.70p 382.10p 414.90p 757686
26/01/2017 416.50p 416.50p 390.80p 394.10p 1472710
25/01/2017 412.90p 421.60p 407.30p 409.70p 1236201
24/01/2017 423.30p 425.70p 414.40p 423.50p 753564
23/01/2017 414.00p 422.50p 409.60p 421.50p 1018634
20/01/2017 405.00p 413.40p 401.50p 412.80p 681655
19/01/2017 425.90p 432.80p 402.96p 407.10p 1565132
18/01/2017 440.20p 440.20p 420.80p 432.10p 752083
17/01/2017 433.00p 445.40p 428.80p 428.80p 778203
16/01/2017 445.00p 452.70p 426.50p 435.00p 1041252
13/01/2017 421.50p 422.40p 403.60p 418.20p 1034822
12/01/2017 405.40p 422.40p 402.00p 420.60p 1126569
11/01/2017 413.10p 413.40p 397.40p 400.80p 1158552
10/01/2017 404.70p 417.00p 401.40p 414.60p 830225
09/01/2017 401.80p 404.65p 389.30p 401.70p 1217107
06/01/2017 411.00p 414.30p 390.50p 401.10p 1162667
05/01/2017 380.80p 414.00p 379.80p 411.50p 1597179
04/01/2017 376.40p 376.40p 366.60p 373.40p 1495495
03/01/2017 374.00p 377.58p 359.40p 369.70p 1632204
30/12/2016 377.70p 388.40p 372.40p 373.80p 629679
29/12/2016 370.00p 374.80p 366.60p 373.30p 880159
28/12/2016 353.60p 368.20p 346.00p 366.60p 848253
23/12/2016 351.80p 361.70p 350.70p 352.90p 461607
22/12/2016 350.60p 352.70p 346.20p 351.10p 966435
21/12/2016 347.20p 356.60p 346.50p 350.10p 831282
20/12/2016 349.90p 355.20p 343.90p 348.00p 1011682
19/12/2016 358.70p 358.70p 345.30p 353.20p 986133
16/12/2016 360.40p 370.00p 355.00p 356.00p 901268
15/12/2016 387.60p 387.60p 345.90p 360.30p 2233923
14/12/2016 385.40p 399.40p 383.62p 397.40p 754456
13/12/2016 397.60p 397.60p 380.40p 384.30p 777179
12/12/2016 404.60p 404.60p 380.50p 395.40p 651678
09/12/2016 404.00p 414.70p 395.00p 395.60p 708818
08/12/2016 405.50p 416.30p 399.60p 409.00p 826076
07/12/2016 396.90p 405.50p 390.30p 405.20p 795480
06/12/2016 397.50p 401.85p 382.90p 393.70p 586886
05/12/2016 402.70p 402.70p 382.80p 397.10p 803032
02/12/2016 396.30p 403.90p 389.20p 400.70p 704422
01/12/2016 405.90p 405.90p 375.06p 392.00p 633345
30/11/2016 399.90p 412.90p 390.48p 396.90p 769158
29/11/2016 403.80p 404.70p 393.10p 401.40p 685836
28/11/2016 397.00p 403.80p 384.80p 400.10p 614299
25/11/2016 400.00p 403.48p 394.40p 397.60p 560411
24/11/2016 404.30p 404.30p 395.50p 401.30p 623003
23/11/2016 420.00p 425.00p 397.20p 405.50p 935094
22/11/2016 440.30p 445.00p 405.03p 407.80p 1501664
21/11/2016 445.00p 452.30p 441.00p 442.90p 529577
18/11/2016 448.40p 451.00p 437.50p 440.20p 1052986
17/11/2016 448.00p 457.80p 446.80p 455.60p 594011
16/11/2016 453.90p 463.32p 441.80p 445.00p 785351
15/11/2016 441.40p 468.80p 441.40p 444.90p 932898
14/11/2016 448.60p 449.30p 431.20p 440.30p 834584
11/11/2016 501.00p 504.50p 449.90p 452.30p 884916
10/11/2016 539.00p 543.50p 499.50p 499.50p 1338131
09/11/2016 555.00p 580.00p 534.00p 542.50p 2085596
08/11/2016 511.50p 518.00p 508.50p 518.00p 562390
07/11/2016 522.00p 522.00p 511.00p 516.00p 495792
04/11/2016 527.50p 529.50p 516.00p 521.00p 654654
03/11/2016 544.50p 553.50p 522.00p 529.00p 880632
02/11/2016 536.00p 556.00p 536.00p 549.50p 810187
01/11/2016 522.00p 539.50p 520.50p 535.50p 481688
31/10/2016 525.00p 527.50p 513.50p 518.50p 820904
28/10/2016 533.00p 533.00p 515.50p 522.00p 692613
27/10/2016 535.00p 538.54p 525.50p 529.00p 684475
26/10/2016 538.50p 541.50p 525.00p 531.00p 724569
25/10/2016 532.50p 553.00p 526.00p 542.00p 1074861
24/10/2016 535.00p 548.00p 524.50p 525.00p 1136507
21/10/2016 510.00p 556.00p 499.50p 529.00p 2678530
20/10/2016 471.20p 485.70p 463.60p 469.20p 965122
19/10/2016 464.80p 476.20p 457.20p 475.00p 702362
18/10/2016 452.00p 467.40p 452.00p 461.00p 637283
17/10/2016 453.90p 457.10p 445.60p 448.40p 482953
14/10/2016 469.50p 474.90p 450.70p 453.90p 541234
13/10/2016 456.40p 476.01p 453.00p 466.30p 604267
12/10/2016 460.80p 461.80p 453.70p 457.80p 551216
11/10/2016 478.20p 479.20p 457.70p 459.40p 544563
10/10/2016 476.00p 483.60p 473.50p 475.90p 453353
07/10/2016 456.10p 496.00p 455.00p 475.00p 998122
06/10/2016 465.00p 474.50p 458.70p 459.90p 617021
05/10/2016 480.00p 481.12p 466.10p 469.90p 787474
04/10/2016 502.00p 509.50p 475.96p 476.00p 1039348
03/10/2016 499.70p 514.23p 495.90p 508.00p 520792
30/09/2016 501.50p 511.00p 491.70p 497.50p 643341
29/09/2016 495.30p 510.00p 492.10p 508.50p 634000
28/09/2016 490.20p 494.60p 481.90p 484.60p 446929
27/09/2016 505.00p 514.50p 490.20p 495.30p 671211
26/09/2016 510.00p 510.50p 500.00p 506.50p 592196
23/09/2016 506.00p 509.00p 492.24p 506.00p 526289
22/09/2016 498.70p 509.83p 489.10p 507.00p 821444
21/09/2016 487.20p 499.40p 484.30p 496.70p 888331
20/09/2016 490.50p 490.50p 481.60p 486.10p 520482
19/09/2016 485.00p 492.90p 476.40p 488.20p 806424
16/09/2016 480.00p 484.35p 446.60p 473.00p 2065320
15/09/2016 487.00p 506.00p 487.00p 500.00p 760120
14/09/2016 474.50p 494.51p 474.50p 484.00p 420573
13/09/2016 487.40p 500.00p 472.80p 476.10p 612560
12/09/2016 483.70p 497.70p 475.40p 493.00p 595254
09/09/2016 506.00p 516.00p 486.50p 494.30p 768183
08/09/2016 505.50p 517.50p 503.00p 510.00p 564808
07/09/2016 505.00p 517.00p 503.73p 509.00p 703071
06/09/2016 499.80p 502.09p 490.00p 499.20p 714420
05/09/2016 479.80p 507.00p 479.80p 498.70p 710525
02/09/2016 462.70p 502.00p 462.70p 484.00p 1268894
01/09/2016 450.60p 477.80p 446.80p 462.80p 658745
31/08/2016 467.80p 481.10p 460.00p 460.70p 1030923
30/08/2016 535.50p 535.50p 470.69p 476.30p 1201711
26/08/2016 532.00p 538.28p 516.99p 534.50p 715091
25/08/2016 542.00p 542.00p 521.00p 534.00p 960731
24/08/2016 570.50p 571.50p 540.25p 543.50p 698848
23/08/2016 571.50p 583.84p 569.00p 573.50p 345956
22/08/2016 593.00p 594.24p 565.50p 567.50p 668439
19/08/2016 591.50p 609.50p 591.50p 597.50p 422334
18/08/2016 592.00p 608.00p 590.00p 599.00p 1615110
17/08/2016 584.00p 593.09p 574.50p 588.00p 635531
16/08/2016 590.00p 600.00p 577.50p 581.50p 661490
15/08/2016 591.50p 592.50p 580.50p 585.00p 387337
12/08/2016 592.50p 594.92p 581.50p 587.00p 504989
11/08/2016 589.50p 603.50p 587.50p 597.50p 574047
10/08/2016 590.00p 602.00p 588.00p 591.50p 521769
09/08/2016 577.50p 593.00p 566.50p 588.50p 583253
08/08/2016 560.50p 583.00p 558.43p 579.50p 695070
05/08/2016 596.00p 605.50p 562.00p 571.00p 897303
04/08/2016 583.50p 593.50p 551.50p 593.50p 840841
03/08/2016 592.50p 595.86p 581.00p 582.50p 531569
02/08/2016 581.50p 603.50p 576.50p 590.00p 737778
01/08/2016 586.00p 593.07p 564.01p 578.00p 970736
29/07/2016 576.00p 581.78p 540.50p 559.50p 1536528
28/07/2016 581.50p 615.00p 575.00p 587.50p 2003489
27/07/2016 554.00p 582.00p 547.50p 575.00p 1082776
26/07/2016 540.00p 572.50p 533.50p 555.00p 1448918
25/07/2016 568.50p 568.50p 529.50p 544.50p 906645
22/07/2016 530.00p 569.00p 530.00p 559.00p 1626753
21/07/2016 511.00p 529.00p 506.50p 521.00p 749820
20/07/2016 528.00p 537.50p 518.50p 520.00p 757904

*Close Price adjusted for both dividends and splits