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 Min ACA London Ordinary Share GB00B61D2N63 ORD 10P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -5.7 -4.85% 111.75 117.65 109.6 114.55 117.45 11:35:23
more quote information »
Industry Sector
MINING

ACA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week113119.4109.6115.1683612k1M719k-1.25-1.11%
1 Month114.2140.25106.8120.8102557k2M964k-2.45-2.15%
3 Months145.55150.4105.15125.7288337k6M1M-33.8-23.22%
6 Months189.9202.3105.15141.6141337k6M1M-78.15-41.15%
1 Year269.3269.3105.15168.6418337k12M2M-157.55-58.50%
3 Years245.8615105.15272.768161k12M1M-134.05-54.54%
5 Years115615105.15255.21208k50M1M-3.25-2.83%

ACA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 20 2018111.75-5.70-4.85%109.60117.651,037,760
Jul 19 2018117.45+0.45+0.38%115.65118.45678,501
Jul 18 2018117.00+1.80+1.56%112.30119.40612,019
Jul 17 2018115.20+0.95+0.83%111.15117.00704,126
Jul 16 2018114.25+1.45+1.29%111.15117.00759,145
Jul 13 2018112.80-3.35-2.88%112.65115.85842,173
Jul 12 2018116.15+0.75+0.65%113.10118.60875,884
Jul 11 2018115.40-12.05-9.45%113.30126.201,935,051
Jul 10 2018127.45-1.80-1.39%125.70140.251,691,699
Jul 09 2018129.25+4.25+3.40%123.75131.35693,881
Jul 06 2018125.00-8.60-6.44%121.30134.501,356,696
Jul 05 2018133.60+4.60+3.57%125.05133.94999958,176
Jul 04 2018129.00+2.85+2.26%124.70129.55611,070
Jul 03 2018126.15+2.05+1.65%121.15127.70557,096
Jul 02 2018124.10-1.40-1.12%121.75127.15692,738
Jun 29 2018125.50+2.40+1.95%120.95127.301,074,709
Jun 28 2018123.10+4.10+3.45%117.55124.00855,801
Jun 27 2018119.00+1.65+1.41%113.55121.751,051,776
Jun 26 2018117.35+3.35+2.94%111.75118.501,076,154
Jun 25 2018114.00-4.60-3.88%106.80117.901,486,061
Jun 22 2018118.60+3.60+3.13%113.95119.40768,788
Jun 21 2018115.00+1.90+1.68%111.05116.85983,661
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:41 V: D:20180721 02:20:56