Acacia Mining Historical Data - ACA

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Acacia Mining ACA London Ordinary Share GB00B61D2N63 ORD 10P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.45 -0.32% 140.7 146.75 139.1 140.8 141.15 11:35:24
more quote information »
Industry Sector
MINING

ACA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week160.85170135152.08651M4M2M-20.15-12.53%
1 Month199.3199.3135164.5533630k5M2M-58.6-29.40%
3 Months170.1206135175.7461456k5M1M-29.4-17.28%
6 Months199.6257135183.9570456k12M2M-58.9-29.51%
1 Year534545.5135249.0653456k12M2M-393.3-73.65%
3 Years271.6615135292.945861k12M1M-130.9-48.20%
5 Years261.261593.5256.24548k50M1M-120.5-46.13%

ACA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 2018140.69999-0.45-0.32%139.09999146.751,726,242
Feb 22 2018141.15-10.1-6.68%135155.599993,265,976
Feb 21 2018151.25-2.95-1.91%150155.699991,527,606
Feb 20 2018154.19999-0.8-0.52%153.55158.11,203,893
Feb 19 2018155-7.95-4.88%154.14999167.699993,783,307
Feb 16 2018162.94999-1.45-0.88%158.551702,156,678
Feb 15 2018164.42.55+1.58%157166.949991,913,745
Feb 14 2018161.851.35+0.84%156.25167.051,236,934
Feb 13 2018160.5-4.75-2.87%157.6163.899992,003,269
Feb 12 2018165.25-6.65-3.87%139.89999175.649995,288,327
Feb 09 2018171.92.75+1.63%166.94999171.94999630,481
Feb 08 2018169.15-2.85-1.66%168.55177901,851
Feb 07 2018172.00001-4.4-2.49%169.75177.8770,113
Feb 06 2018176.399991.30+0.74%170177.69999882,771
Feb 05 2018175.1-4.9-2.72%175183.351,154,164
Feb 02 2018179.99998-6-3.23%178.75190747,287
Feb 01 20181860.50+0.27%184.5187.09999815,366
Jan 31 2018185.5-0.65-0.35%184.04998190.51,099,728
Jan 30 2018186.14999-8.95-4.59%185.20001194.14999886,117
Jan 29 2018195.099991.85+0.96%188.84999195.44999994,002
Jan 26 2018193.25-2.9-1.48%191.1199.29998665,435
Jan 25 2018196.150.00+0.00%193.69999202.3972,419
Jan 24 2018196.157.95+4.22%188.00001197.19999947,115
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180224 05:58:48