Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2014 296.00p 296.00p 284.98p 286.00p 879353
03/03/2014 284.70p 303.10p 279.84p 295.30p 1480539
28/02/2014 291.00p 291.90p 280.00p 281.20p 585941
27/02/2014 273.50p 291.90p 273.50p 291.90p 1015458
26/02/2014 282.50p 286.40p 276.50p 278.10p 880914
25/02/2014 285.90p 290.00p 278.00p 282.50p 1258916
24/02/2014 280.70p 281.10p 272.10p 279.90p 1011433
21/02/2014 274.40p 281.80p 271.20p 279.20p 1191023
20/02/2014 273.30p 274.50p 263.20p 271.20p 943011
19/02/2014 269.50p 282.60p 266.40p 275.40p 1338652
18/02/2014 272.40p 276.90p 265.80p 268.60p 1210011
17/02/2014 276.80p 282.50p 270.40p 276.50p 989334
14/02/2014 269.00p 293.00p 262.86p 273.20p 2049833
13/02/2014 251.40p 278.80p 246.06p 272.90p 2488597
12/02/2014 239.00p 255.60p 226.95p 252.00p 2055587
11/02/2014 237.40p 242.90p 233.38p 240.00p 1212500
10/02/2014 228.30p 243.20p 227.60p 238.50p 1550490
07/02/2014 226.00p 228.62p 222.10p 223.60p 674141
06/02/2014 227.00p 229.80p 218.93p 223.00p 888259
05/02/2014 217.30p 230.70p 217.30p 223.90p 876074
04/02/2014 227.70p 230.70p 213.70p 220.00p 763086
03/02/2014 221.40p 232.50p 217.56p 230.70p 823383
31/01/2014 214.90p 225.24p 212.70p 219.80p 719697
30/01/2014 224.70p 224.70p 214.20p 216.60p 669437
29/01/2014 211.70p 225.10p 211.70p 222.00p 696339
28/01/2014 212.40p 216.40p 209.37p 212.80p 742862
27/01/2014 218.00p 222.40p 212.20p 212.20p 978447
24/01/2014 223.20p 226.00p 213.00p 220.90p 1270110
23/01/2014 200.00p 223.80p 199.50p 222.40p 1665223
22/01/2014 204.00p 210.90p 196.93p 199.50p 824261
21/01/2014 205.00p 218.10p 201.95p 206.50p 1671332
20/01/2014 199.00p 202.30p 197.56p 200.60p 610149
17/01/2014 191.20p 202.60p 191.20p 198.20p 756541
16/01/2014 186.50p 196.40p 186.43p 193.30p 665347
15/01/2014 186.80p 198.00p 186.20p 189.10p 901706
14/01/2014 183.30p 190.80p 181.90p 189.60p 796581
13/01/2014 182.20p 190.14p 182.20p 184.20p 765906
10/01/2014 188.20p 193.60p 183.50p 186.90p 996950
09/01/2014 194.30p 199.50p 188.80p 190.00p 1139378
08/01/2014 196.30p 203.06p 196.30p 198.30p 381497
07/01/2014 200.50p 206.00p 195.60p 198.20p 709183
06/01/2014 201.70p 207.20p 197.29p 202.20p 1173520
03/01/2014 198.00p 208.40p 197.50p 201.60p 957997
02/01/2014 190.30p 204.80p 185.00p 197.50p 1140703
31/12/2013 189.10p 189.73p 181.96p 185.80p 302042
30/12/2013 185.10p 197.31p 185.10p 187.50p 614039
27/12/2013 180.70p 192.65p 177.95p 187.80p 820326
24/12/2013 173.50p 180.00p 169.51p 176.00p 482765
23/12/2013 164.10p 172.10p 160.80p 169.30p 695061
20/12/2013 155.50p 166.20p 155.50p 162.20p 811797
19/12/2013 163.70p 163.70p 153.90p 157.40p 1026934
18/12/2013 163.70p 169.50p 159.90p 161.00p 606875
17/12/2013 157.50p 162.10p 153.90p 160.80p 337931
16/12/2013 158.00p 162.10p 153.10p 156.00p 552620
13/12/2013 159.90p 159.90p 154.05p 156.80p 326177
12/12/2013 164.00p 166.81p 154.90p 157.80p 606806
11/12/2013 168.20p 175.30p 160.30p 166.00p 773979
10/12/2013 160.10p 166.30p 156.10p 163.80p 1065894
09/12/2013 154.00p 158.90p 150.79p 157.00p 597748
06/12/2013 151.80p 163.78p 150.13p 155.50p 747661
05/12/2013 151.90p 159.70p 151.10p 152.60p 629200
04/12/2013 151.00p 157.00p 149.60p 153.70p 606744
03/12/2013 160.60p 164.99p 151.40p 152.60p 1128336
02/12/2013 169.50p 172.60p 161.00p 162.30p 736065
29/11/2013 173.30p 178.92p 170.00p 171.10p 528937
28/11/2013 169.00p 174.00p 166.76p 173.30p 433142
27/11/2013 165.70p 170.40p 164.62p 167.10p 282941
26/11/2013 162.20p 172.50p 160.81p 164.50p 693119
25/11/2013 173.50p 173.50p 163.07p 164.40p 637817
22/11/2013 166.00p 175.60p 166.00p 171.80p 685310
21/11/2013 184.00p 184.54p 166.80p 167.90p 894747
20/11/2013 188.30p 190.41p 176.70p 181.00p 701931
19/11/2013 193.90p 194.10p 189.10p 191.70p 386342
18/11/2013 192.20p 195.40p 190.25p 193.90p 350361
15/11/2013 196.20p 203.30p 190.00p 194.60p 575925
14/11/2013 188.20p 194.40p 186.29p 193.80p 432436
13/11/2013 192.10p 194.70p 185.20p 188.00p 660809
12/11/2013 193.50p 197.60p 188.35p 190.00p 563873
11/11/2013 201.70p 207.54p 194.89p 197.60p 620338
08/11/2013 212.00p 213.82p 197.80p 199.30p 853307
07/11/2013 207.10p 214.70p 203.50p 207.40p 1372020
06/11/2013 198.80p 205.61p 195.74p 204.20p 875668
05/11/2013 191.40p 203.90p 184.57p 198.50p 917552
04/11/2013 198.20p 198.70p 190.40p 195.70p 794393
01/11/2013 193.80p 198.77p 190.88p 193.20p 987776
31/10/2013 196.30p 200.50p 188.02p 192.50p 1310178
30/10/2013 180.00p 197.51p 177.20p 197.20p 2663653
29/10/2013 170.30p 171.50p 165.90p 170.10p 476983
28/10/2013 168.10p 172.10p 164.30p 170.00p 551442
25/10/2013 170.20p 179.53p 169.70p 170.30p 839125
24/10/2013 170.00p 178.10p 170.00p 173.10p 936998
23/10/2013 169.70p 174.93p 166.99p 171.40p 880057
22/10/2013 159.70p 170.50p 158.70p 167.00p 1386955
21/10/2013 154.40p 159.60p 154.40p 158.70p 318120
18/10/2013 158.20p 159.22p 151.27p 155.20p 576691
17/10/2013 153.10p 156.80p 151.05p 156.40p 593777
16/10/2013 156.00p 156.00p 149.10p 151.30p 636277
15/10/2013 146.30p 154.10p 145.80p 154.10p 764386
14/10/2013 148.40p 149.84p 145.13p 147.80p 636814
11/10/2013 153.10p 153.80p 147.10p 148.50p 798947
10/10/2013 153.40p 155.30p 150.76p 151.50p 400779
09/10/2013 155.10p 159.75p 152.40p 154.00p 321393
08/10/2013 153.00p 158.40p 150.08p 158.30p 863259
07/10/2013 152.40p 154.81p 151.10p 151.90p 307483
04/10/2013 152.60p 155.40p 151.40p 153.40p 506125
03/10/2013 156.10p 157.50p 153.40p 154.40p 393691
02/10/2013 155.90p 159.30p 147.87p 158.90p 872748
01/10/2013 162.20p 165.90p 151.60p 154.50p 2923234
30/09/2013 166.00p 166.00p 162.50p 164.00p 1131716
27/09/2013 165.80p 165.90p 163.56p 165.10p 1612043
26/09/2013 157.00p 164.20p 157.00p 163.70p 916819
25/09/2013 159.40p 161.20p 157.26p 158.90p 1671693
24/09/2013 155.00p 160.10p 155.00p 157.60p 1420629
23/09/2013 152.90p 157.80p 152.90p 156.50p 1773362
20/09/2013 156.50p 160.30p 153.80p 156.10p 2457973
19/09/2013 145.00p 159.00p 145.00p 156.70p 3985985
18/09/2013 141.60p 145.00p 133.86p 135.80p 1629539
17/09/2013 144.70p 151.00p 140.80p 142.10p 2575016
16/09/2013 155.00p 155.70p 140.20p 143.90p 5287888
13/09/2013 165.00p 165.50p 158.40p 164.20p 1384125
12/09/2013 170.80p 170.80p 162.30p 167.60p 1498399
11/09/2013 166.00p 171.10p 151.25p 170.00p 2993774
10/09/2013 181.80p 183.60p 160.00p 166.40p 5319441
09/09/2013 188.10p 188.10p 180.50p 183.60p 938362
06/09/2013 188.30p 188.30p 180.50p 183.20p 1446763
05/09/2013 186.00p 187.00p 183.90p 186.30p 1046892
04/09/2013 186.40p 188.00p 182.80p 185.50p 1099828
03/09/2013 184.80p 187.70p 180.16p 185.40p 1610589
02/09/2013 188.50p 194.20p 182.00p 185.70p 1710266
30/08/2013 191.10p 192.84p 182.30p 190.00p 2317424
29/08/2013 178.00p 192.20p 172.26p 187.00p 4581466
28/08/2013 173.00p 182.00p 169.70p 179.90p 2494776
27/08/2013 173.00p 176.94p 166.99p 170.30p 2733505
23/08/2013 156.00p 166.90p 156.00p 166.40p 1724591
22/08/2013 150.90p 160.02p 150.90p 159.40p 982488
21/08/2013 156.80p 156.80p 151.36p 155.30p 873975
20/08/2013 157.80p 160.00p 150.50p 155.90p 1180571
19/08/2013 159.00p 162.00p 154.40p 159.00p 1163078
16/08/2013 151.00p 162.30p 148.00p 156.70p 2585844
15/08/2013 155.00p 157.30p 146.83p 148.00p 1652609
14/08/2013 146.10p 154.40p 143.00p 153.70p 1307870
13/08/2013 148.40p 150.70p 142.10p 149.00p 2500053
12/08/2013 131.70p 151.70p 130.16p 150.70p 3680865
09/08/2013 113.20p 131.00p 113.00p 128.60p 2914908
08/08/2013 114.80p 115.70p 111.00p 114.80p 973658
07/08/2013 110.00p 114.16p 108.60p 112.20p 817832
06/08/2013 114.70p 116.49p 110.40p 111.60p 1959039
05/08/2013 114.40p 119.00p 114.40p 116.20p 982131
02/08/2013 118.10p 118.70p 111.00p 115.90p 903155
01/08/2013 113.70p 119.20p 113.30p 118.70p 1214536
31/07/2013 109.10p 116.50p 108.20p 112.90p 2124625
30/07/2013 117.20p 122.50p 107.20p 111.40p 2499120
29/07/2013 115.00p 118.80p 110.46p 116.80p 1396291
26/07/2013 115.00p 115.00p 110.30p 112.60p 732486
25/07/2013 111.00p 114.10p 107.61p 112.10p 1247972
24/07/2013 117.50p 118.10p 112.30p 113.10p 1325456
23/07/2013 115.30p 119.60p 112.53p 116.80p 1801756
22/07/2013 112.00p 112.88p 106.70p 112.60p 1823068
19/07/2013 107.20p 110.00p 105.30p 106.70p 767778
18/07/2013 103.70p 108.00p 101.12p 106.80p 1101893
17/07/2013 107.20p 107.43p 102.00p 106.20p 1602145
16/07/2013 103.50p 105.50p 101.80p 104.30p 701676
15/07/2013 107.00p 108.50p 100.50p 101.80p 1336844
12/07/2013 110.60p 111.00p 104.20p 105.00p 1415132
11/07/2013 103.20p 115.80p 98.35p 111.00p 2876895
10/07/2013 108.00p 108.50p 97.80p 98.35p 1466270
09/07/2013 107.30p 111.80p 106.90p 109.60p 847489
08/07/2013 105.00p 108.10p 104.50p 107.20p 951955
05/07/2013 108.00p 112.00p 104.80p 105.00p 1854046
04/07/2013 103.80p 108.40p 103.80p 105.30p 1014812
03/07/2013 104.00p 109.00p 104.00p 105.00p 1155480
02/07/2013 101.70p 108.60p 100.00p 106.70p 1755823
01/07/2013 98.85p 108.10p 96.00p 100.00p 2353860
28/06/2013 102.00p 104.00p 93.50p 96.00p 2774158
27/06/2013 104.50p 105.60p 101.92p 104.00p 907954
26/06/2013 108.40p 109.80p 103.80p 103.80p 1410028
25/06/2013 110.20p 114.40p 109.10p 109.80p 1137516
24/06/2013 119.70p 121.20p 111.90p 112.30p 1099842
21/06/2013 116.70p 122.90p 114.50p 121.20p 1937897
20/06/2013 121.00p 122.70p 115.40p 118.00p 1275655
19/06/2013 127.00p 127.00p 121.09p 122.70p 740168
18/06/2013 129.00p 131.18p 124.26p 124.50p 1045944
17/06/2013 136.90p 136.90p 126.80p 128.70p 871876
14/06/2013 130.10p 135.80p 127.60p 135.50p 1185174
13/06/2013 127.80p 131.20p 125.42p 127.90p 738973
12/06/2013 129.00p 129.90p 125.00p 128.40p 747861
11/06/2013 134.00p 134.00p 126.40p 127.40p 908511
10/06/2013 138.80p 140.40p 131.10p 132.90p 856366
07/06/2013 136.10p 149.70p 133.90p 139.80p 1250271
06/06/2013 134.60p 135.30p 133.30p 134.20p 1268014
05/06/2013 134.10p 136.80p 130.10p 134.60p 1168107
04/06/2013 137.40p 140.20p 132.80p 134.50p 541192
03/06/2013 138.50p 142.53p 133.10p 138.50p 604354
31/05/2013 138.90p 145.70p 137.20p 137.30p 989928
30/05/2013 136.70p 142.90p 136.70p 140.60p 1426051
29/05/2013 130.20p 138.90p 129.70p 138.50p 1442799
28/05/2013 131.80p 132.90p 127.90p 130.20p 1065348
24/05/2013 133.30p 134.90p 127.74p 130.30p 977887
23/05/2013 133.90p 136.70p 131.00p 135.30p 804445
22/05/2013 137.00p 139.30p 133.31p 136.80p 2015348

*Close Price adjusted for both dividends and splits