ACACIA MINING (LSS: ACA)
2.493 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 2.495 2.559 2.462 2.493 372,100 +0.00(+0.00%)
Dec 17, 2014 2.407 2.522 2.407 2.493 444,097 +0.04(+1.59%)
Dec 16, 2014 2.465 2.454 496,158 +0.05(+2.08%)
Dec 15, 2014 2.508 2.508 2.364 2.404 405,569 -0.09(-3.65%)
Dec 12, 2014 2.536 2.542 2.458 2.495 461,779 -0.04(-1.38%)
Dec 11, 2014 2.594 2.604 2.500 2.530 592,739 -0.05(-1.79%)
Dec 10, 2014 2.550 2.614 2.541 2.576 468,428 +0.04(+1.42%)
Dec 09, 2014 2.530 2.548 2.451 2.540 694,661 +0.03(+1.07%)
Dec 08, 2014 2.419 2.546 2.390 2.513 1,089,988 +0.15(+6.30%)
Dec 05, 2014 2.477 2.477 2.352 2.364 515,957 -0.09(-3.55%)
Dec 04, 2014 2.461 2.489 2.441 2.451 336,714 -0.02(-0.81%)
Dec 03, 2014 2.410 2.501 2.394 2.471 869,346 +0.08(+3.38%)
Dec 02, 2014 2.340 2.426 2.340 2.390 1,134,494 +0.05(+2.14%)
Dec 01, 2014 2.329 2.367 2.229 2.340 1,326,600 -0.03(-1.17%)
Nov 28, 2014 2.300 2.412 2.300 2.368 1,106,076 +0.02(+0.67%)
Nov 27, 2014 2.327 2.380 2.296 2.352 439,946 -0.01(-0.58%)
Nov 26, 2014 2.335 2.391 2.322 2.366 474,062 +0.00(+0.12%)
Nov 25, 2014 2.265 2.373 2.239 2.363 955,181 +0.09(+3.82%)
Nov 24, 2014 2.340 2.368 2.257 2.276 710,463 -0.07(-3.03%)
Nov 21, 2014 2.290 2.391 2.233 2.347 959,740 +0.07(+2.98%)
Nov 20, 2014 2.331 2.331 2.210 2.279 1,414,082 -0.03(-1.47%)
Nov 19, 2014 2.310 2.389 2.290 2.313 1,182,780 -0.01(-0.26%)
Nov 18, 2014 2.269 2.351 2.251 2.319 851,851 +0.07(+3.16%)
Nov 17, 2014 2.226 2.281 2.197 2.248 886,675 +0.00(+0.18%)
Nov 14, 2014 2.176 2.249 2.154 2.244 1,091,169 +0.04(+2.00%)
Nov 13, 2014 2.165 2.234 2.135 2.200 886,635 +0.03(+1.38%)
Nov 12, 2014 2.126 2.190 2.099 2.170 558,170 +0.07(+3.19%)
Nov 11, 2014 2.122 2.145 2.040 2.103 1,154,871 -0.01(-0.71%)
Nov 10, 2014 2.131 2.191 2.100 2.118 1,090,240 +0.02(+1.15%)
Nov 07, 2014 2.050 2.113 2.046 2.094 556,967 +0.04(+1.95%)
Nov 06, 2014 2.000 2.089 1.955 2.054 1,236,263 +0.05(+2.44%)
Nov 05, 2014 2.074 2.126 2.000 2.005 1,372,389 -0.10(-4.71%)
Nov 04, 2014 2.061 2.149 2.061 2.104 664,031 +0.02(+1.15%)
Nov 03, 2014 2.071 2.148 2.067 2.080 645,821 +0.03(+1.70%)
Oct 31, 2014 2.129 2.129 2.005 2.045 2,874,127 -0.10(-4.47%)
Oct 30, 2014 2.138 2.184 2.065 2.141 1,686,837 -0.02(-0.88%)
Oct 29, 2014 2.139 2.195 2.105 2.160 837,930 +0.02(+0.75%)
Oct 28, 2014 2.060 2.166 2.045 2.144 689,140 +0.09(+4.59%)
Oct 27, 2014 2.034 2.077 2.025 2.050 653,557 +0.00(+0.24%)
Oct 24, 2014 2.026 2.108 2.004 2.045 676,432 +0.04(+2.25%)
Oct 23, 2014 1.968 2.055 1.957 2.000 1,172,179 +0.05(+2.56%)
Oct 22, 2014 1.950 698,652 -0.03(-1.71%)
Oct 21, 2014 1.959 2.035 1.948 1.984 589,460 +0.01(+0.66%)
Oct 20, 2014 1.967 1.993 1.917 1.971 464,421 -0.01(-0.45%)
Oct 17, 2014 2.016 2.039 1.973 1.980 660,126 -0.02(-0.95%)
Oct 16, 2014 2.043 2.047 1.937 1.999 543,933 -0.03(-1.33%)
Oct 15, 2014 2.049 2.049 1.954 2.026 643,251 -0.00(-0.05%)
Oct 14, 2014 2.022 2.054 2.013 2.027 297,440 +0.02(+0.95%)
Oct 13, 2014 1.995 2.035 1.985 2.008 215,462 -0.00(-0.10%)
Oct 10, 2014 2.035 2.035 1.985 2.010 731,852 -0.06(-2.99%)
Oct 09, 2014 2.050 2.087 2.050 2.072 762,303 +0.07(+3.34%)
Oct 08, 2014 2.038 2.060 1.990 2.005 636,683 -0.05(-2.53%)
Oct 07, 2014 2.023 2.066 2.006 2.057 657,338 +0.04(+1.83%)
Oct 06, 2014 2.074 2.074 2.002 2.020 914,743 -0.04(-2.08%)
Oct 03, 2014 2.211 2.211 2.056 2.063 610,628 -0.15(-6.61%)
Oct 02, 2014 2.107 2.219 2.097 2.209 777,730 +0.12(+5.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here