Acacia Mining (ACA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/05/2013 135.00p 139.00p 133.90p 136.40p 1796401
20/05/2013 137.90p 137.90p 131.30p 134.40p 2084504
17/05/2013 131.70p 140.70p 131.04p 136.50p 2002725
16/05/2013 137.70p 140.58p 125.73p 133.60p 1900217
15/05/2013 140.70p 142.07p 136.48p 139.20p 1140446
14/05/2013 143.90p 145.58p 138.10p 139.60p 1373796
13/05/2013 150.00p 151.30p 145.11p 145.50p 859243
10/05/2013 151.80p 153.90p 147.50p 148.00p 716327
09/05/2013 154.10p 156.70p 150.37p 153.10p 815240
08/05/2013 150.90p 154.50p 146.10p 152.80p 1472905
07/05/2013 155.00p 159.50p 152.30p 152.30p 1659943
03/05/2013 160.50p 163.29p 148.98p 152.80p 4316679
02/05/2013 164.60p 166.86p 158.90p 162.40p 956538
01/05/2013 177.40p 177.40p 156.30p 160.60p 1640531
30/04/2013 185.50p 189.90p 171.85p 175.00p 1820259
29/04/2013 195.60p 195.60p 180.80p 182.20p 1402148
26/04/2013 192.30p 199.00p 186.98p 190.00p 1532504
25/04/2013 187.00p 195.60p 184.00p 190.60p 1163740
24/04/2013 182.90p 187.00p 176.46p 185.20p 1128391
23/04/2013 190.00p 191.57p 164.55p 181.20p 1597760
22/04/2013 182.00p 191.20p 180.60p 188.50p 1429667
19/04/2013 164.80p 181.20p 164.80p 179.10p 1916941
18/04/2013 173.00p 175.50p 162.60p 165.90p 2107143
17/04/2013 178.20p 180.50p 170.00p 170.30p 1526481
16/04/2013 173.00p 183.32p 170.20p 180.60p 2056830
15/04/2013 183.00p 184.00p 168.50p 173.40p 3041253
12/04/2013 195.20p 202.70p 189.80p 189.80p 1211134
11/04/2013 200.00p 201.94p 193.80p 195.10p 642953
10/04/2013 205.00p 210.70p 200.00p 202.00p 1107712
09/04/2013 200.00p 211.85p 197.20p 202.10p 2143912
08/04/2013 190.40p 198.54p 190.20p 197.20p 1826077
05/04/2013 181.30p 191.60p 176.50p 190.20p 1425501
04/04/2013 184.90p 189.70p 180.25p 183.40p 853783
03/04/2013 182.60p 187.30p 181.10p 183.10p 535298
02/04/2013 194.60p 200.00p 184.49p 187.30p 857730
28/03/2013 203.60p 208.00p 193.10p 193.10p 1189283
27/03/2013 205.00p 214.90p 200.59p 206.60p 828316
26/03/2013 212.20p 212.20p 197.40p 203.40p 2020118
25/03/2013 224.20p 224.76p 208.70p 208.70p 967998
22/03/2013 230.00p 230.00p 220.70p 224.90p 386238
21/03/2013 226.60p 231.25p 220.90p 225.50p 657725
20/03/2013 232.30p 234.40p 227.40p 227.50p 690703
19/03/2013 243.40p 243.40p 231.00p 232.40p 612810
18/03/2013 238.20p 242.83p 235.50p 239.20p 448982
15/03/2013 242.60p 247.04p 238.80p 240.90p 484670
14/03/2013 242.70p 248.62p 240.36p 244.30p 655209
13/03/2013 243.00p 245.30p 239.18p 241.30p 1517446
12/03/2013 235.00p 247.14p 235.00p 241.50p 619733
11/03/2013 231.50p 238.80p 229.90p 236.90p 695706
08/03/2013 237.90p 238.00p 232.00p 232.80p 855656
07/03/2013 240.10p 243.81p 237.00p 238.00p 822049
06/03/2013 248.90p 252.20p 244.10p 245.70p 510637
05/03/2013 251.20p 252.55p 247.60p 250.00p 687148
04/03/2013 256.00p 256.00p 245.80p 248.50p 996994
01/03/2013 261.20p 265.10p 250.20p 254.70p 973942
28/02/2013 268.10p 270.00p 261.60p 262.80p 536724
27/02/2013 271.50p 271.58p 266.30p 268.00p 452030
26/02/2013 263.90p 270.72p 263.42p 269.30p 547476
25/02/2013 267.20p 271.50p 264.26p 269.00p 603934
22/02/2013 270.30p 274.60p 268.00p 268.00p 1038486
21/02/2013 277.70p 279.80p 269.30p 270.00p 964019
20/02/2013 279.00p 281.27p 273.00p 279.80p 728176
19/02/2013 283.70p 283.70p 275.57p 279.50p 859560
18/02/2013 293.30p 295.00p 283.00p 283.00p 1179084
15/02/2013 305.50p 309.10p 293.75p 295.00p 1391251
14/02/2013 301.50p 315.00p 297.50p 309.10p 1945471
13/02/2013 311.90p 341.00p 300.10p 302.00p 4835606
12/02/2013 345.00p 349.40p 339.67p 341.00p 907775
11/02/2013 356.00p 357.38p 346.00p 349.40p 961443
08/02/2013 356.00p 359.06p 353.30p 355.50p 493523
07/02/2013 358.40p 358.40p 351.40p 354.60p 550102
06/02/2013 359.90p 360.80p 356.50p 358.30p 290690
05/02/2013 356.40p 359.90p 349.50p 358.50p 474057
04/02/2013 365.60p 368.90p 354.15p 356.00p 688827
01/02/2013 358.40p 369.00p 354.40p 366.00p 892679
31/01/2013 357.70p 358.70p 351.20p 355.80p 522859
30/01/2013 353.40p 356.00p 350.00p 355.90p 375826
29/01/2013 356.50p 359.03p 343.00p 351.00p 365669
28/01/2013 358.90p 359.90p 352.71p 356.80p 500934
25/01/2013 355.70p 358.90p 352.00p 358.90p 560562
24/01/2013 358.00p 358.00p 351.18p 358.00p 453818
23/01/2013 355.00p 358.14p 351.00p 354.60p 440304
22/01/2013 356.00p 360.43p 354.31p 357.20p 752303
21/01/2013 350.60p 357.00p 350.60p 356.50p 673509
18/01/2013 350.10p 353.10p 347.01p 348.00p 603664
17/01/2013 349.70p 350.01p 340.00p 350.00p 789562
16/01/2013 355.00p 355.00p 345.00p 348.50p 696795
15/01/2013 365.00p 365.00p 352.00p 355.00p 1196375
14/01/2013 365.30p 368.86p 357.00p 359.90p 676689
11/01/2013 364.00p 369.40p 360.80p 365.60p 653889
10/01/2013 369.60p 379.67p 358.83p 364.50p 2251626
09/01/2013 356.40p 380.00p 351.50p 380.00p 2580831
08/01/2013 350.00p 364.85p 345.00p 352.10p 4669959
07/01/2013 453.90p 453.90p 441.50p 444.00p 210483
04/01/2013 457.30p 457.30p 443.90p 452.70p 183093
03/01/2013 459.00p 459.00p 441.40p 457.70p 294094
02/01/2013 447.30p 463.50p 444.20p 458.50p 302845
31/12/2012 455.80p 455.80p 440.60p 440.60p 17540
28/12/2012 448.30p 450.40p 442.00p 443.00p 136204
27/12/2012 451.90p 454.60p 448.40p 448.70p 132794
24/12/2012 457.50p 463.80p 444.75p 446.20p 75090
21/12/2012 434.70p 454.50p 425.10p 454.00p 479193
20/12/2012 440.10p 440.10p 432.60p 434.00p 291006
19/12/2012 445.00p 454.90p 438.30p 442.40p 496288
18/12/2012 445.00p 450.00p 431.46p 440.00p 279088
17/12/2012 428.90p 446.60p 423.60p 442.50p 412536
14/12/2012 421.80p 428.30p 417.44p 422.00p 236645
13/12/2012 425.00p 430.00p 419.30p 420.00p 887665
12/12/2012 417.70p 417.70p 405.66p 415.00p 388912
11/12/2012 410.00p 421.00p 408.80p 415.00p 299634
10/12/2012 413.40p 413.40p 401.30p 410.00p 478937
07/12/2012 412.60p 415.00p 407.20p 415.00p 616984
06/12/2012 415.20p 419.00p 405.50p 419.00p 670772
05/12/2012 409.50p 418.90p 405.70p 415.00p 483310
04/12/2012 403.00p 410.00p 398.00p 410.00p 519327
03/12/2012 412.40p 416.80p 404.19p 412.00p 359410
30/11/2012 416.30p 416.60p 407.20p 413.00p 280995
29/11/2012 400.40p 416.30p 400.30p 413.00p 928377
28/11/2012 394.40p 399.00p 382.50p 398.90p 544119
27/11/2012 394.00p 397.90p 392.10p 392.40p 238888
26/11/2012 397.70p 397.70p 387.30p 390.00p 258975
23/11/2012 395.00p 405.30p 395.00p 400.00p 110019
22/11/2012 395.50p 399.40p 389.95p 398.50p 287006
21/11/2012 393.70p 402.10p 389.50p 395.20p 158960
20/11/2012 392.90p 394.10p 389.20p 394.10p 525944
19/11/2012 388.90p 395.40p 388.90p 392.90p 267138
16/11/2012 392.30p 392.30p 381.10p 384.90p 408869
15/11/2012 390.30p 397.80p 382.16p 390.20p 386883
14/11/2012 401.00p 407.30p 395.70p 397.60p 590924
13/11/2012 408.40p 410.00p 401.00p 406.30p 491442
12/11/2012 413.40p 415.50p 408.40p 409.00p 334501
09/11/2012 417.00p 421.00p 413.80p 414.90p 527996
08/11/2012 422.00p 422.00p 411.40p 414.00p 544749
07/11/2012 421.30p 425.64p 411.10p 420.00p 625061
06/11/2012 424.30p 425.67p 415.20p 421.00p 577489
05/11/2012 421.10p 427.00p 420.00p 426.80p 339967
02/11/2012 424.30p 428.01p 419.60p 426.90p 372590
01/11/2012 420.70p 432.50p 419.10p 426.30p 446205
31/10/2012 427.10p 441.00p 418.00p 424.00p 476081
30/10/2012 434.70p 450.20p 416.40p 431.40p 910999
29/10/2012 458.40p 460.00p 429.50p 442.00p 843803
26/10/2012 478.00p 478.00p 455.70p 465.00p 606768
25/10/2012 491.50p 499.48p 475.70p 481.50p 490152
24/10/2012 483.30p 491.50p 477.20p 486.40p 337194
23/10/2012 489.40p 490.00p 476.20p 479.60p 272781
22/10/2012 484.60p 491.30p 471.40p 482.00p 365903
19/10/2012 488.60p 488.60p 471.80p 477.40p 284580
18/10/2012 494.00p 495.00p 466.80p 482.10p 476851
17/10/2012 485.00p 493.90p 480.60p 492.00p 401291
16/10/2012 478.30p 485.00p 470.20p 482.20p 543671
15/10/2012 474.50p 482.90p 470.10p 472.00p 366434
12/10/2012 474.70p 484.90p 474.70p 478.40p 329708
11/10/2012 471.80p 484.11p 459.64p 475.00p 618856
10/10/2012 474.80p 484.50p 473.00p 475.20p 915787
09/10/2012 477.20p 487.30p 472.00p 475.00p 584752
08/10/2012 466.60p 480.00p 464.10p 474.80p 444906
05/10/2012 463.00p 474.30p 458.00p 471.80p 597860
04/10/2012 459.30p 464.40p 454.60p 461.90p 605250
03/10/2012 455.20p 461.80p 455.00p 455.50p 672032
02/10/2012 452.00p 459.72p 451.40p 455.00p 1098731
01/10/2012 442.90p 455.00p 429.45p 453.80p 587134
28/09/2012 443.50p 450.26p 443.50p 444.80p 376259
27/09/2012 440.90p 446.10p 435.63p 443.60p 219775
26/09/2012 451.00p 458.50p 433.80p 439.30p 564515
25/09/2012 460.00p 472.50p 454.28p 455.10p 348816
24/09/2012 465.90p 471.63p 455.10p 458.90p 295886
21/09/2012 474.50p 484.40p 467.40p 467.40p 601610
20/09/2012 481.60p 482.20p 472.19p 480.20p 274125
19/09/2012 480.00p 489.90p 475.77p 485.40p 450796
18/09/2012 474.10p 480.40p 466.49p 478.40p 452223
17/09/2012 465.20p 478.00p 462.92p 475.70p 468165
14/09/2012 455.00p 479.00p 455.00p 465.00p 1238959
13/09/2012 453.80p 453.80p 446.73p 449.70p 481927
12/09/2012 470.00p 471.02p 451.23p 452.00p 353608
11/09/2012 468.10p 470.00p 456.82p 466.50p 316964
10/09/2012 466.10p 476.00p 464.53p 473.20p 344869
07/09/2012 451.10p 467.51p 451.10p 466.50p 547020
06/09/2012 446.50p 453.40p 446.50p 449.00p 410539
05/09/2012 449.10p 451.80p 439.40p 445.00p 936059
04/09/2012 446.20p 455.60p 441.40p 451.30p 358800
03/09/2012 445.70p 458.20p 445.00p 447.90p 242370
31/08/2012 449.70p 450.30p 442.94p 444.10p 412740
30/08/2012 450.20p 453.50p 445.40p 447.50p 589616
29/08/2012 449.80p 455.71p 444.50p 453.10p 605849
28/08/2012 449.00p 455.70p 447.56p 454.10p 391863
24/08/2012 454.20p 454.20p 445.10p 450.00p 486071
23/08/2012 450.00p 454.80p 446.70p 452.00p 396911
22/08/2012 453.00p 454.30p 442.60p 446.00p 552449
21/08/2012 431.40p 468.00p 429.00p 452.00p 1979062
20/08/2012 429.60p 434.00p 423.46p 433.00p 441883
17/08/2012 427.20p 434.00p 425.00p 428.00p 1819301
16/08/2012 449.00p 449.00p 421.30p 425.00p 6691437
15/08/2012 397.00p 399.90p 393.60p 393.60p 222874
14/08/2012 410.00p 410.00p 395.60p 400.00p 565764
13/08/2012 410.60p 415.50p 394.30p 404.00p 632242
10/08/2012 408.20p 414.00p 406.00p 409.20p 530934
09/08/2012 409.20p 412.27p 406.00p 408.20p 631090
08/08/2012 407.50p 412.00p 406.00p 410.20p 280819
07/08/2012 401.90p 411.40p 390.00p 409.50p 857467
06/08/2012 381.00p 405.00p 376.90p 404.00p 571768

*Close Price adjusted for both dividends and splits