ACA.L Share History

ACA.L Share Price history. The following table shows end-of-day data ACA historical share prices for ACA.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ACA.L
Share Price ACA.L
Charts ACA.L
Trades ACA.L
History Compare
ACA.L ACA.L
Share News ACA.L
RNS ACA.L
Accounts

Date	Open	High	Low	Close	Volume
2019-09-16	230.00	236.80	230.00	234.80	17,097,011
2019-09-13	242.00	244.00	231.20	231.50	6,974,914
2019-09-12	239.60	248.80	239.60	241.30	1,084,585
2019-09-11	242.00	242.40	235.80	240.70	3,025,105
2019-09-10	237.60	240.00	232.00	239.00	2,531,331
2019-09-09	250.00	250.00	235.80	236.70	1,525,442
2019-09-06	253.80	255.20	245.80	252.20	4,491,110
2019-09-05	270.60	272.40	248.20	253.60	2,009,731
2019-09-04	267.00	270.60	262.20	269.80	2,365,354
2019-09-03	270.00	275.00	265.40	272.40	2,681,295
2019-09-02	260.40	268.60	260.40	264.90	460,240
2019-08-30	264.00	265.60	259.40	265.10	2,172,318
2019-08-29	270.40	273.00	264.40	270.10	1,707,718
2019-08-28	266.40	271.20	264.00	270.10	3,924,975
2019-08-27	259.80	264.40	259.20	264.20	1,255,953
2019-08-23	252.00	256.80	251.80	252.80	493,638
2019-08-22	253.20	254.80	248.00	252.80	1,130,918
2019-08-21	253.80	256.00	251.40	252.70	3,668,290
2019-08-20	250.60	253.20	245.80	251.50	4,393,462
2019-08-19	249.40	256.60	242.00	251.40	2,685,762
2019-08-16	252.80	252.80	241.00	250.00	811,702
2019-08-15	250.00	251.60	247.00	248.10	770,983
2019-08-14	245.40	253.40	243.40	251.70	913,005
2019-08-13	252.00	255.00	242.60	248.70	1,392,551
2019-08-12	242.20	253.40	241.40	251.30	1,352,813
2019-08-09	237.60	247.00	236.80	245.00	2,129,687
2019-08-08	235.60	243.40	235.60	238.70	632,120
2019-08-07	235.00	244.40	235.00	242.50	3,825,283
2019-08-06	231.00	236.20	228.00	235.40	1,593,133
2019-08-05	226.00	238.00	220.40	232.80	3,802,508
2019-08-02	223.80	231.80	223.80	226.80	1,089,975
2019-08-01	223.20	225.80	216.40	225.70	1,020,300
2019-07-31	229.60	230.00	225.40	226.30	1,045,996
2019-07-30	228.20	233.00	227.20	232.60	1,421,690
2019-07-29	231.80	231.80	224.80	230.50	1,138,240
2019-07-26	224.00	230.20	224.00	229.40	1,019,852
2019-07-25	229.40	234.60	225.00	228.10	1,334,546
2019-07-24	226.20	230.80	225.20	230.60	805,364
2019-07-23	221.80	228.80	220.40	226.90	2,221,565
2019-07-22	219.80	225.00	219.80	224.70	2,131,399
2019-07-19	219.00	224.80	215.20	224.00	6,673,572
2019-07-18	182.00	186.80	178.90	186.75	496,437
2019-07-17	176.90	183.30	176.90	181.40	833,593
2019-07-16	184.50	184.50	179.60	182.00	631,945
2019-07-15	180.60	184.40	179.80	180.70	489,564
2019-07-12	180.60	184.40	178.10	179.20	629,847
2019-07-11	185.00	188.50	182.50	184.25	1,111,607
2019-07-10	182.80	188.50	179.60	183.30	1,043,316
2019-07-09	181.50	184.00	176.00	181.55	398,970
2019-07-08	172.00	178.90	170.60	178.45	467,721
2019-07-05	179.60	179.80	170.60	171.05	189,488
2019-07-04	181.40	181.40	172.70	174.30	196,170
2019-07-03	178.80	178.80	172.00	175.25	814,162
2019-07-02	176.60	177.30	170.00	174.20	628,192
2019-07-01	178.00	178.90	173.00	174.65	507,182
2019-06-28	176.10	182.80	176.10	178.65	724,014
2019-06-27	185.00	185.00	173.80	174.40	375,847
2019-06-26	186.20	189.30	179.40	179.40	489,498
2019-06-25	183.30	193.00	182.10	186.75	844,342
2019-06-24	189.40	189.40	180.00	182.65	272,918
2019-06-21	175.00	188.90	175.00	174.05	558,798
2019-06-20	175.00	178.40	170.10	174.05	1,119,402
2019-06-19	173.00	177.70	169.00	169.60	822,123
2019-06-18	172.70	176.80	170.50	174.80	1,282,038
2019-06-17	176.20	176.20	168.60	170.10	683,408
2019-06-14	172.50	175.70	169.50	171.70	673,619
2019-06-13	170.40	174.50	169.70	171.95	337,249
2019-06-12	166.60	172.20	163.80	169.80	660,743
2019-06-11	171.50	171.50	164.80	166.60	561,374
2019-06-10	170.00	172.30	168.30	168.75	257,903
2019-06-07	173.00	173.00	168.40	170.75	414,292
2019-06-06	167.60	171.20	163.70	169.60	375,222
2019-06-05	159.30	170.00	159.30	167.35	550,506
2019-06-04	162.00	163.60	156.90	162.10	552,591
2019-06-03	151.00	162.20	151.00	161.00	1,773,179
2019-05-31	150.70	158.00	150.70	151.80	184,958
2019-05-30	155.50	159.00	151.60	151.80	302,175
2019-05-29	158.40	163.90	156.10	156.80	346,724
2019-05-28	154.00	160.10	151.60	159.40	882,940
2019-05-24	155.00	161.50	155.00	160.45	464,179
2019-05-23	147.00	159.70	147.00	158.00	438,288
2019-05-22	146.10	155.90	146.10	154.35	726,577
2019-05-21	151.10	159.50	151.10	159.05	512,695
2019-05-20	148.00	155.50	148.00	151.70	330,521
2019-05-17	152.80	152.80	148.20	152.25	704,178
2019-05-16	158.00	158.00	149.00	150.35	781,881
2019-05-15	153.10	153.10	148.80	150.90	483,977
2019-05-14	148.30	155.00	147.40	152.55	563,085
2019-05-13	147.20	151.10	147.20	149.60	558,483
2019-05-10	146.60	151.10	146.60	150.20	657,155
2019-05-09	152.80	154.90	142.20	150.40	872,681
2019-05-08	149.00	149.00	143.00	146.25	844,046
2019-05-07	149.50	149.50	141.10	143.35	1,152,482
2019-05-03	137.00	147.30	137.00	145.30	904,913

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131