Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/10/2015 255.90p 263.10p 249.40p 263.10p 559653
01/10/2015 248.80p 258.00p 247.40p 255.50p 345014
30/09/2015 248.00p 248.30p 239.80p 248.00p 473584
29/09/2015 239.10p 248.00p 236.70p 247.70p 401075
28/09/2015 246.10p 246.10p 237.50p 239.30p 439129
25/09/2015 255.30p 255.30p 240.70p 246.00p 471120
24/09/2015 247.00p 252.20p 239.60p 251.10p 476002
23/09/2015 241.30p 250.40p 240.30p 248.60p 430904
22/09/2015 255.00p 255.00p 241.30p 242.40p 329706
21/09/2015 250.90p 255.00p 248.50p 249.30p 401785
18/09/2015 245.20p 250.70p 244.53p 250.00p 1059914
17/09/2015 252.80p 253.40p 243.00p 243.40p 456516
16/09/2015 246.70p 253.10p 235.50p 249.50p 630904
15/09/2015 244.10p 245.90p 237.80p 244.50p 278581
14/09/2015 239.10p 247.20p 238.00p 243.60p 531292
11/09/2015 245.00p 249.50p 235.30p 236.40p 544982
10/09/2015 243.80p 245.80p 235.50p 241.40p 456345
09/09/2015 246.70p 251.10p 242.30p 242.80p 388192
08/09/2015 246.70p 246.70p 240.20p 243.00p 284334
07/09/2015 241.90p 246.80p 240.30p 242.90p 409440
04/09/2015 241.60p 244.12p 233.70p 236.50p 589555
03/09/2015 232.40p 247.10p 232.00p 242.00p 592628
02/09/2015 235.90p 238.00p 227.00p 231.50p 573553
01/09/2015 237.50p 237.50p 226.30p 236.60p 884738
28/08/2015 245.30p 251.90p 238.20p 239.30p 832753
27/08/2015 237.70p 244.30p 234.23p 243.70p 664604
26/08/2015 242.90p 248.12p 235.50p 239.30p 658092
25/08/2015 251.60p 256.60p 241.90p 244.30p 506715
24/08/2015 264.00p 264.00p 246.30p 247.10p 798768
21/08/2015 259.50p 272.50p 258.61p 264.90p 1445748
20/08/2015 245.40p 261.00p 245.40p 260.20p 920203
19/08/2015 250.10p 252.70p 243.50p 246.00p 600799
18/08/2015 259.20p 259.20p 243.60p 252.00p 528417
17/08/2015 244.40p 257.20p 242.36p 255.90p 445287
14/08/2015 242.60p 251.60p 242.60p 245.00p 235637
13/08/2015 248.00p 249.37p 242.90p 245.10p 808213
12/08/2015 232.50p 249.60p 231.90p 248.80p 802782
11/08/2015 236.60p 244.00p 234.70p 235.50p 488426
10/08/2015 233.90p 238.10p 230.00p 236.50p 516357
07/08/2015 237.00p 240.80p 234.90p 236.00p 246675
06/08/2015 233.60p 236.80p 230.20p 234.90p 513621
05/08/2015 230.40p 242.00p 229.08p 235.40p 579614
04/08/2015 229.20p 233.10p 228.20p 230.40p 563687
03/08/2015 233.00p 233.00p 229.30p 232.00p 888232
31/07/2015 242.00p 244.53p 235.40p 240.10p 677282
30/07/2015 241.00p 248.70p 240.27p 244.80p 516119
29/07/2015 237.10p 241.90p 235.70p 240.60p 517508
28/07/2015 235.00p 241.10p 229.80p 239.10p 1094400
27/07/2015 241.70p 241.70p 230.30p 232.80p 778367
24/07/2015 245.80p 246.16p 234.80p 235.00p 663497
23/07/2015 232.10p 245.70p 229.60p 243.70p 1167699
22/07/2015 240.50p 240.50p 229.20p 232.70p 1228128
21/07/2015 239.70p 245.48p 239.26p 240.60p 839927
20/07/2015 271.70p 271.70p 234.60p 239.00p 1571232
17/07/2015 283.40p 284.70p 271.30p 277.00p 849125
16/07/2015 285.70p 288.00p 283.50p 285.10p 685245
15/07/2015 287.60p 293.10p 282.50p 284.60p 756040
14/07/2015 285.70p 289.60p 283.30p 286.60p 413320
13/07/2015 287.20p 289.40p 280.10p 286.90p 982508
10/07/2015 293.30p 293.30p 284.00p 284.70p 325493
09/07/2015 292.90p 297.90p 284.50p 285.70p 490695
08/07/2015 285.50p 295.10p 283.00p 293.60p 536741
07/07/2015 296.40p 296.80p 284.30p 285.70p 534736
06/07/2015 287.10p 296.20p 284.70p 295.00p 516136
03/07/2015 291.70p 295.70p 289.10p 294.80p 180998
02/07/2015 297.00p 297.00p 289.10p 291.00p 393052
01/07/2015 301.80p 304.10p 291.30p 301.90p 431747
30/06/2015 313.50p 313.50p 301.60p 301.90p 430752
29/06/2015 300.30p 313.20p 300.30p 311.20p 456076
26/06/2015 310.00p 316.50p 305.00p 307.30p 567466
25/06/2015 306.80p 310.20p 305.00p 307.60p 390330
24/06/2015 305.50p 308.60p 300.70p 305.00p 525646
23/06/2015 305.00p 307.00p 299.50p 304.10p 451806
22/06/2015 308.40p 308.80p 304.00p 306.00p 647763
19/06/2015 305.60p 307.70p 299.90p 305.10p 566209
18/06/2015 295.60p 305.00p 292.50p 304.50p 419503
17/06/2015 294.60p 294.60p 289.90p 290.40p 298183
16/06/2015 299.30p 299.30p 290.00p 293.20p 367871
15/06/2015 299.50p 299.50p 292.30p 297.50p 263040
12/06/2015 298.50p 300.40p 293.10p 298.60p 401724
11/06/2015 309.30p 309.80p 297.20p 301.00p 469646
10/06/2015 299.80p 309.80p 297.30p 308.20p 404581
09/06/2015 300.60p 300.60p 291.60p 294.70p 372185
08/06/2015 297.10p 299.50p 296.00p 296.10p 276682
05/06/2015 301.70p 303.00p 292.90p 292.90p 473633
04/06/2015 310.00p 310.00p 296.60p 300.30p 421974
03/06/2015 308.50p 313.70p 304.70p 310.50p 390574
02/06/2015 302.50p 312.00p 298.70p 308.80p 331375
01/06/2015 308.10p 309.10p 298.50p 305.10p 284503
29/05/2015 303.50p 307.70p 297.92p 304.90p 317083
28/05/2015 298.20p 302.40p 296.00p 302.40p 260095
27/05/2015 291.10p 298.40p 290.00p 297.20p 736798
26/05/2015 299.50p 301.46p 284.80p 290.20p 635024
22/05/2015 291.50p 302.80p 291.50p 299.70p 413589
21/05/2015 294.20p 301.53p 292.70p 293.90p 447212
20/05/2015 296.80p 301.30p 292.10p 299.80p 549845
19/05/2015 312.50p 313.18p 292.20p 294.30p 654656
18/05/2015 312.00p 314.80p 308.26p 310.00p 486382
15/05/2015 310.00p 311.50p 303.06p 308.50p 578637
14/05/2015 306.30p 317.30p 299.20p 310.80p 1127532
13/05/2015 289.80p 304.30p 286.20p 304.00p 807186
12/05/2015 284.10p 291.20p 282.70p 286.80p 485820
11/05/2015 284.10p 293.58p 284.10p 286.50p 397506
08/05/2015 290.50p 301.30p 284.00p 286.70p 791145
07/05/2015 297.00p 300.52p 284.60p 293.00p 1064686
06/05/2015 300.00p 307.10p 293.40p 302.80p 1099278
05/05/2015 292.00p 304.60p 291.40p 298.90p 689925
01/05/2015 290.70p 295.30p 283.80p 293.10p 301653
30/04/2015 292.40p 298.30p 282.70p 288.90p 685895
29/04/2015 298.20p 298.90p 292.30p 296.60p 382183
28/04/2015 287.50p 298.60p 286.10p 297.00p 599444
27/04/2015 290.70p 294.70p 285.40p 286.50p 484357
24/04/2015 283.10p 297.80p 283.10p 292.30p 1122609
23/04/2015 276.10p 280.50p 273.40p 280.50p 569032
22/04/2015 278.60p 281.50p 273.10p 274.00p 487547
21/04/2015 284.80p 285.55p 277.30p 277.50p 460960
20/04/2015 287.70p 288.95p 281.90p 286.80p 547457
17/04/2015 284.00p 288.10p 279.30p 283.90p 459358
16/04/2015 284.90p 294.00p 283.40p 285.70p 796621
15/04/2015 291.80p 294.20p 279.30p 283.80p 871019
14/04/2015 283.10p 293.16p 283.10p 292.40p 645304
13/04/2015 277.00p 289.00p 277.00p 287.60p 702785
10/04/2015 276.00p 279.80p 274.00p 278.80p 475168
09/04/2015 268.90p 275.50p 266.10p 274.50p 448759
08/04/2015 280.30p 284.20p 269.50p 271.10p 508289
07/04/2015 274.20p 281.40p 267.30p 281.40p 593614
02/04/2015 268.40p 280.00p 265.90p 267.10p 618582
01/04/2015 261.00p 270.30p 253.80p 269.10p 849244
31/03/2015 262.00p 265.90p 260.70p 262.00p 837299
30/03/2015 260.20p 268.30p 256.80p 266.00p 558655
27/03/2015 265.10p 265.10p 255.80p 261.20p 668389
26/03/2015 275.90p 279.40p 264.80p 264.80p 1135872
25/03/2015 268.40p 272.50p 266.40p 272.10p 567285
24/03/2015 270.00p 280.00p 264.90p 265.00p 1088751
23/03/2015 257.20p 270.20p 257.20p 268.00p 757209
20/03/2015 248.30p 263.84p 242.70p 262.00p 1433423
19/03/2015 241.00p 249.50p 241.00p 248.00p 1479736
18/03/2015 237.50p 238.00p 230.20p 234.90p 389891
17/03/2015 237.60p 242.11p 235.80p 236.10p 529986
16/03/2015 237.50p 241.10p 235.80p 239.60p 219475
13/03/2015 242.30p 246.40p 236.10p 236.50p 628209
12/03/2015 237.50p 246.30p 237.50p 243.60p 545595
11/03/2015 239.20p 243.00p 238.10p 239.30p 384736
10/03/2015 251.00p 252.94p 239.90p 239.90p 780339
09/03/2015 255.30p 257.00p 249.60p 252.70p 617693
06/03/2015 271.50p 272.50p 250.13p 252.40p 750507
05/03/2015 267.90p 275.02p 262.90p 272.60p 594101
04/03/2015 272.20p 272.20p 260.20p 265.00p 526007
03/03/2015 272.40p 273.90p 268.30p 270.70p 535783
02/03/2015 275.00p 280.42p 266.20p 269.60p 546936
27/02/2015 271.60p 276.60p 269.40p 275.20p 512081
26/02/2015 272.00p 280.00p 271.80p 274.30p 537826
25/02/2015 274.80p 277.60p 267.80p 275.90p 512734
24/02/2015 270.80p 275.40p 267.90p 271.60p 540793
23/02/2015 280.80p 280.80p 266.00p 268.00p 581421
20/02/2015 280.80p 284.58p 274.30p 283.00p 378949
19/02/2015 276.90p 283.70p 274.64p 282.10p 615910
18/02/2015 275.40p 281.00p 271.80p 274.20p 655614
17/02/2015 272.50p 286.50p 271.60p 273.40p 677215
16/02/2015 275.00p 280.20p 263.61p 278.90p 1103460
13/02/2015 274.00p 277.90p 268.20p 270.20p 666180
12/02/2015 271.30p 282.00p 271.00p 281.10p 459374
11/02/2015 272.80p 277.70p 269.30p 272.70p 390321
10/02/2015 269.10p 274.00p 268.02p 271.30p 428094
09/02/2015 270.00p 275.00p 268.10p 270.50p 483183
06/02/2015 287.80p 294.00p 271.47p 275.00p 614492
05/02/2015 280.90p 289.50p 278.30p 289.30p 382544
04/02/2015 285.20p 286.70p 277.63p 286.60p 346799
03/02/2015 285.30p 291.60p 278.80p 282.10p 507068
02/02/2015 278.80p 289.40p 278.70p 286.20p 395910
30/01/2015 270.10p 283.10p 270.10p 281.90p 663832
29/01/2015 286.90p 286.90p 267.30p 271.20p 860237
28/01/2015 284.00p 291.00p 281.74p 288.20p 358164
27/01/2015 281.40p 287.90p 279.90p 285.20p 711956
26/01/2015 288.00p 291.66p 279.40p 280.00p 807893
23/01/2015 310.70p 313.60p 289.30p 290.90p 816038
22/01/2015 318.90p 318.90p 308.60p 310.00p 910692
21/01/2015 310.50p 316.30p 310.00p 313.50p 559128
20/01/2015 302.00p 314.50p 301.50p 311.10p 765335
19/01/2015 302.00p 305.40p 299.40p 305.40p 621159
16/01/2015 302.00p 303.50p 293.00p 301.00p 966087
15/01/2015 288.20p 305.00p 285.60p 299.70p 1115781
14/01/2015 292.50p 292.50p 279.80p 286.00p 842652
13/01/2015 292.10p 304.90p 290.10p 292.60p 999886
12/01/2015 279.80p 294.00p 279.00p 294.00p 836530
09/01/2015 273.90p 282.70p 271.40p 280.50p 720937
08/01/2015 274.80p 275.80p 271.30p 271.30p 483248
07/01/2015 269.70p 274.70p 267.50p 274.70p 443562
06/01/2015 260.10p 271.70p 256.57p 270.70p 714992
05/01/2015 261.50p 261.50p 256.20p 259.10p 411516
02/01/2015 255.00p 261.60p 251.20p 261.60p 284046
31/12/2014 256.80p 258.80p 255.20p 255.40p 106651
30/12/2014 246.50p 260.70p 244.70p 258.50p 429422
29/12/2014 245.10p 253.00p 245.10p 248.80p 234142
24/12/2014 249.80p 250.70p 243.42p 250.60p 40470
23/12/2014 243.50p 249.80p 242.50p 249.80p 139514
22/12/2014 249.50p 250.10p 244.00p 245.70p 150176
19/12/2014 252.00p 253.00p 246.60p 246.60p 879099
18/12/2014 249.50p 255.90p 246.20p 249.30p 372100
17/12/2014 240.70p 252.20p 240.70p 249.30p 444097

*Close Price adjusted for both dividends and splits