Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/08/2012 379.60p 386.40p 372.40p 383.00p 458877
02/08/2012 378.60p 381.40p 372.08p 381.00p 763765
01/08/2012 373.80p 382.90p 360.55p 381.00p 670222
31/07/2012 376.40p 376.90p 370.00p 376.00p 781775
30/07/2012 359.70p 382.00p 351.60p 380.30p 1110113
27/07/2012 350.00p 362.60p 343.30p 360.00p 898291
26/07/2012 343.00p 349.86p 334.90p 347.60p 334738
25/07/2012 336.00p 348.50p 330.28p 343.20p 436224
24/07/2012 318.50p 338.10p 301.40p 338.10p 1059187
23/07/2012 366.30p 370.40p 313.00p 317.00p 1358160
20/07/2012 389.70p 389.70p 372.34p 377.40p 409679
19/07/2012 388.70p 391.30p 380.50p 387.80p 381166
18/07/2012 393.70p 398.10p 387.63p 389.50p 332450
17/07/2012 405.50p 406.73p 390.20p 391.40p 285958
16/07/2012 406.50p 409.30p 395.60p 403.50p 324436
13/07/2012 395.90p 405.70p 395.40p 405.10p 312682
12/07/2012 396.90p 400.20p 390.00p 396.00p 264604
11/07/2012 410.00p 410.00p 396.00p 399.20p 432213
10/07/2012 405.20p 417.32p 405.20p 410.90p 285809
09/07/2012 410.40p 411.67p 403.00p 406.10p 263202
06/07/2012 417.10p 422.90p 407.50p 416.50p 277848
05/07/2012 411.40p 418.13p 408.80p 415.70p 244000
04/07/2012 418.00p 420.00p 404.50p 409.30p 405499
03/07/2012 395.40p 415.50p 395.40p 415.50p 455012
02/07/2012 388.90p 394.60p 385.00p 393.20p 454608
29/06/2012 392.90p 401.60p 387.20p 387.20p 554064
28/06/2012 385.00p 390.20p 380.53p 388.50p 250830
27/06/2012 390.00p 391.30p 382.70p 384.50p 304410
26/06/2012 394.00p 394.00p 384.10p 390.20p 355796
25/06/2012 388.80p 397.90p 388.50p 392.50p 350476
22/06/2012 386.50p 396.10p 386.31p 392.00p 292350
21/06/2012 399.00p 403.10p 391.60p 391.90p 304287
20/06/2012 396.40p 405.33p 396.40p 402.00p 216647
19/06/2012 406.00p 406.00p 396.40p 399.00p 370949
18/06/2012 410.10p 410.60p 394.50p 403.90p 520717
15/06/2012 393.90p 405.70p 393.90p 399.70p 717719
14/06/2012 391.90p 396.90p 382.40p 395.30p 289194
13/06/2012 384.70p 392.70p 381.60p 390.00p 264508
12/06/2012 381.80p 386.20p 376.20p 381.50p 354961
11/06/2012 408.20p 411.92p 378.64p 384.50p 495359
08/06/2012 391.10p 398.80p 384.90p 398.20p 501542
07/06/2012 399.50p 412.00p 386.20p 397.50p 695244
06/06/2012 359.80p 405.70p 359.80p 400.20p 1450654
01/06/2012 332.20p 350.94p 327.80p 349.40p 434645
31/05/2012 331.30p 339.30p 326.20p 329.50p 341689
30/05/2012 345.30p 345.30p 327.70p 328.00p 266655
29/05/2012 340.40p 343.83p 335.18p 339.60p 193209
28/05/2012 348.40p 348.40p 339.40p 341.90p 199870
25/05/2012 335.40p 344.90p 331.13p 337.80p 408225
24/05/2012 334.60p 342.10p 328.40p 333.00p 358282
23/05/2012 350.00p 350.96p 333.50p 333.50p 300333
22/05/2012 347.50p 355.90p 342.41p 354.30p 463601
21/05/2012 335.60p 347.20p 335.60p 345.80p 410352
18/05/2012 340.50p 341.40p 330.90p 338.30p 549069
17/05/2012 310.00p 346.50p 310.00p 344.30p 883914
16/05/2012 328.50p 328.50p 303.40p 309.80p 1087094
15/05/2012 336.20p 343.26p 320.20p 328.20p 461946
14/05/2012 350.80p 351.80p 331.70p 333.40p 338506
11/05/2012 350.30p 351.16p 344.70p 348.90p 516950
10/05/2012 338.00p 355.00p 338.00p 348.60p 739656
09/05/2012 357.50p 369.80p 336.20p 339.30p 665267
08/05/2012 348.50p 361.84p 347.47p 354.90p 642994
04/05/2012 354.80p 365.20p 349.20p 350.90p 603538
03/05/2012 360.00p 368.20p 354.90p 358.50p 556755
02/05/2012 358.30p 366.90p 354.30p 356.60p 819442
01/05/2012 354.90p 368.10p 354.90p 368.10p 580409
30/04/2012 360.70p 368.90p 358.60p 359.30p 341978
27/04/2012 358.10p 367.45p 357.90p 362.00p 394798
26/04/2012 359.50p 363.20p 350.30p 362.00p 380452
25/04/2012 353.00p 357.95p 350.40p 356.50p 347243
24/04/2012 359.10p 361.90p 349.60p 355.00p 494537
23/04/2012 356.10p 356.70p 346.10p 356.70p 637986
20/04/2012 350.00p 360.90p 347.44p 355.00p 1077287
19/04/2012 375.00p 375.00p 344.04p 355.00p 1208973
18/04/2012 363.60p 375.00p 360.90p 368.90p 756206
17/04/2012 352.00p 363.60p 342.86p 361.60p 688578
16/04/2012 359.60p 359.60p 351.80p 354.10p 661919
13/04/2012 354.10p 364.20p 352.90p 356.60p 982583
12/04/2012 356.60p 360.00p 344.50p 351.20p 1536806
11/04/2012 361.50p 379.60p 361.50p 370.70p 696553
10/04/2012 374.20p 374.20p 361.30p 361.30p 657096
05/04/2012 371.40p 378.20p 367.00p 373.20p 459732
04/04/2012 385.70p 390.90p 371.60p 372.20p 627363
03/04/2012 390.00p 394.40p 383.50p 383.50p 670258
02/04/2012 386.30p 389.80p 380.90p 387.00p 661035
30/03/2012 390.60p 397.53p 379.80p 384.00p 901717
29/03/2012 393.00p 396.69p 382.90p 388.20p 830099
28/03/2012 409.60p 412.90p 389.30p 395.50p 1342673
27/03/2012 419.20p 426.70p 410.90p 411.20p 797806
26/03/2012 398.20p 425.90p 396.79p 424.00p 1495072
23/03/2012 397.30p 403.60p 388.40p 394.50p 1363777
22/03/2012 404.00p 405.60p 398.70p 399.30p 671031
21/03/2012 404.80p 408.80p 403.00p 407.00p 857337
20/03/2012 416.60p 417.71p 402.80p 406.90p 903003
19/03/2012 408.90p 422.30p 405.90p 415.30p 711761
16/03/2012 415.90p 418.35p 404.30p 407.20p 905552
15/03/2012 417.20p 421.40p 401.10p 413.30p 1079223
14/03/2012 438.20p 438.20p 411.20p 415.50p 934012
13/03/2012 432.60p 438.50p 422.93p 435.00p 797638
12/03/2012 427.60p 432.40p 425.00p 428.20p 399767
09/03/2012 437.40p 437.40p 422.00p 425.70p 681659
08/03/2012 428.00p 438.91p 424.30p 426.70p 838020
07/03/2012 425.80p 438.20p 423.00p 429.90p 417711
06/03/2012 437.10p 451.61p 418.20p 432.00p 985477
05/03/2012 455.00p 460.50p 431.20p 435.40p 805251
02/03/2012 456.70p 465.60p 447.00p 450.00p 1003336
01/03/2012 466.30p 473.90p 457.70p 457.70p 455490
29/02/2012 478.70p 485.18p 465.00p 470.00p 624525
28/02/2012 463.20p 484.20p 463.20p 474.00p 495448
27/02/2012 460.30p 468.30p 458.04p 465.30p 441378
24/02/2012 465.50p 471.80p 461.29p 464.20p 484098
23/02/2012 460.50p 473.80p 458.87p 467.40p 687261
22/02/2012 460.30p 470.70p 448.40p 463.00p 897937
21/02/2012 441.80p 467.50p 441.60p 461.50p 1028364
20/02/2012 442.80p 464.80p 442.80p 451.80p 1437595
17/02/2012 440.00p 456.70p 435.00p 443.10p 1994858
16/02/2012 500.00p 500.00p 443.50p 448.00p 2460859
15/02/2012 520.00p 523.00p 511.50p 518.50p 992393
14/02/2012 518.50p 520.00p 505.50p 520.00p 428348
13/02/2012 519.50p 520.00p 513.50p 518.00p 171170
10/02/2012 518.50p 518.50p 509.00p 513.50p 837572
09/02/2012 520.00p 520.00p 515.00p 517.50p 453940
08/02/2012 527.00p 528.50p 518.50p 524.00p 199019
07/02/2012 529.00p 530.50p 518.50p 522.50p 316997
06/02/2012 520.00p 527.50p 517.37p 525.00p 341508
03/02/2012 531.50p 533.00p 521.62p 522.50p 480350
02/02/2012 526.00p 535.00p 518.67p 531.50p 325805
01/02/2012 519.50p 533.00p 512.50p 527.00p 583200
31/01/2012 505.50p 520.50p 505.00p 515.00p 520260
30/01/2012 505.50p 514.51p 499.31p 508.50p 506762
27/01/2012 510.00p 525.00p 498.50p 515.50p 1263963
26/01/2012 471.60p 493.60p 470.30p 489.50p 669854
25/01/2012 475.50p 482.94p 456.80p 465.70p 296129
24/01/2012 465.60p 470.34p 458.00p 465.40p 275312
23/01/2012 469.90p 481.80p 458.40p 470.10p 582736
20/01/2012 464.50p 477.00p 464.50p 469.50p 609428
19/01/2012 475.60p 484.30p 459.90p 464.10p 524778
18/01/2012 460.00p 468.30p 448.00p 467.80p 366199
17/01/2012 473.30p 475.84p 466.20p 467.60p 527193
16/01/2012 455.50p 463.80p 455.10p 459.70p 258903
13/01/2012 454.00p 463.90p 454.00p 462.30p 387652
12/01/2012 461.30p 468.01p 460.35p 461.70p 274989
11/01/2012 449.10p 464.00p 444.00p 461.20p 453226
10/01/2012 446.50p 453.20p 442.40p 447.00p 489340
09/01/2012 440.00p 450.20p 439.50p 447.90p 360557
06/01/2012 443.00p 455.30p 442.88p 450.30p 470303
05/01/2012 449.90p 452.97p 439.30p 442.80p 585630
04/01/2012 457.80p 466.75p 448.50p 451.50p 354380
03/01/2012 461.70p 463.18p 444.71p 456.50p 671128
30/12/2011 447.40p 461.30p 437.00p 458.80p 188114
29/12/2011 453.60p 457.60p 435.90p 440.10p 255877
28/12/2011 463.00p 466.90p 448.70p 449.40p 256032
23/12/2011 459.70p 466.90p 450.20p 466.20p 91491
22/12/2011 441.60p 458.30p 439.36p 454.50p 260429
21/12/2011 457.60p 461.00p 437.10p 447.80p 674801
20/12/2011 459.80p 471.70p 449.70p 459.60p 345440
19/12/2011 458.20p 471.78p 445.60p 459.50p 545718
16/12/2011 446.60p 473.40p 438.31p 467.90p 580978
15/12/2011 449.10p 466.40p 430.30p 440.70p 565900
14/12/2011 476.40p 479.90p 442.00p 443.90p 1354697
13/12/2011 477.20p 500.00p 462.30p 480.90p 619608
12/12/2011 505.00p 505.00p 469.50p 472.30p 578013
09/12/2011 503.00p 520.76p 485.00p 509.00p 689700
08/12/2011 508.00p 526.50p 505.50p 520.00p 481189
07/12/2011 508.00p 519.50p 506.50p 509.00p 325518
06/12/2011 511.00p 512.00p 498.00p 508.00p 209763
05/12/2011 510.50p 522.00p 510.00p 512.50p 193589
02/12/2011 501.50p 523.00p 500.00p 515.50p 419683
01/12/2011 505.00p 510.11p 490.40p 493.90p 466694
30/11/2011 493.10p 504.31p 481.60p 502.50p 848052
29/11/2011 490.00p 497.20p 487.70p 493.90p 375822
28/11/2011 490.80p 501.50p 485.10p 491.80p 455183
25/11/2011 481.70p 495.00p 480.00p 491.30p 243567
24/11/2011 471.00p 496.60p 471.00p 486.70p 330507
23/11/2011 494.30p 494.30p 461.40p 470.80p 517931
22/11/2011 503.00p 510.00p 487.47p 502.00p 378797
21/11/2011 522.50p 522.50p 490.66p 496.90p 420614
18/11/2011 541.00p 541.40p 512.00p 521.00p 411122
17/11/2011 541.50p 551.50p 527.50p 538.00p 197292
16/11/2011 556.00p 559.09p 542.50p 546.00p 237485
15/11/2011 556.50p 557.50p 526.50p 553.00p 410591
14/11/2011 553.50p 566.50p 553.50p 558.00p 97005
11/11/2011 552.00p 567.00p 551.00p 563.50p 141112
10/11/2011 564.00p 565.50p 551.00p 554.00p 107623
09/11/2011 575.00p 575.00p 553.50p 563.50p 265091
08/11/2011 563.00p 575.00p 562.00p 569.00p 322245
07/11/2011 548.00p 569.00p 543.50p 567.00p 265723
04/11/2011 555.00p 567.00p 545.00p 551.00p 266451
03/11/2011 537.50p 561.50p 535.00p 560.00p 536040
02/11/2011 530.50p 559.50p 530.50p 546.50p 537997
01/11/2011 526.00p 544.00p 522.00p 526.00p 655912
31/10/2011 558.00p 565.50p 539.50p 540.00p 338601
28/10/2011 561.50p 569.50p 547.21p 566.50p 404051
27/10/2011 545.00p 564.50p 545.00p 553.50p 648488
26/10/2011 528.00p 551.00p 526.00p 551.00p 547648
25/10/2011 529.00p 532.50p 507.00p 525.50p 752980
24/10/2011 537.50p 540.00p 522.50p 527.00p 626786
21/10/2011 522.50p 539.50p 513.19p 531.00p 702552
20/10/2011 547.00p 556.00p 527.85p 529.00p 1259572
19/10/2011 558.00p 566.47p 546.22p 564.00p 404321

*Close Price adjusted for both dividends and splits