Acuity Rm Grp Share History

Acuity Rm Grp Share Price history. The following table shows end-of-day data ACRM historical share prices for Acuity Rm Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	3.75	3.75	3.75	3.75	110,183
2024-05-07	3.60	3.60	3.60	3.60	14,176
2024-05-06	3.60	3.60	3.60	3.60	0
2024-05-03	3.45	3.60	3.45	3.60	316,849
2024-05-02	3.45	3.45	3.45	3.45	340,014
2024-05-01	3.45	3.45	3.45	3.45	8,799
2024-04-30	3.55	3.55	3.45	3.45	375,510
2024-04-29	3.45	3.55	3.45	3.55	502,837
2024-04-26	3.40	3.45	3.40	3.45	0
2024-04-25	3.40	3.40	3.40	3.40	24,209
2024-04-24	3.60	3.60	3.40	3.40	1,027,029
2024-04-23	3.95	3.95	3.60	3.60	427,774
2024-04-22	3.95	3.95	3.95	3.95	633,220
2024-04-19	3.75	3.75	3.75	3.75	240,319
2024-04-18	3.80	3.80	3.75	3.75	1,010,025
2024-04-17	3.80	3.80	3.80	3.80	105,206
2024-04-16	3.80	3.80	3.80	3.80	25,400
2024-04-15	3.80	3.80	3.80	3.80	30,786
2024-04-12	3.80	3.80	3.80	3.80	413,881
2024-04-11	3.80	3.80	3.80	3.80	80
2024-04-10	3.85	3.95	3.80	3.80	703,815
2024-04-09	3.75	3.85	3.75	3.85	682,508
2024-04-08	3.75	3.75	3.75	3.75	1,464,996
2024-04-05	3.85	3.85	3.75	3.75	50,040
2024-04-04	3.75	3.75	3.75	3.75	202,506
2024-04-03	3.75	3.75	3.75	3.75	135,039
2024-04-02	3.75	3.75	3.75	3.75	50,291
2024-04-01	3.75	3.75	3.75	3.75	0
2024-03-29	3.75	3.75	3.75	3.75	0
2024-03-28	3.85	3.85	3.75	3.75	23,749
2024-03-27	4.10	4.10	3.75	3.85	262,105
2024-03-26	4.25	4.25	4.10	4.10	270,695
2024-03-25	4.25	4.25	4.25	4.25	1,011,809
2024-03-22	4.25	4.25	4.25	4.25	43,652
2024-03-21	4.25	4.25	4.25	4.25	70
2024-03-20	4.25	4.25	4.25	4.25	2,131
2024-03-19	4.25	4.25	4.25	4.25	40,369
2024-03-18	4.25	4.25	4.25	4.25	340,438
2024-03-15	4.25	4.25	4.25	4.25	393,363
2024-03-14	4.25	4.25	4.25	4.25	295,827
2024-03-13	4.25	4.25	4.25	4.25	441,607
2024-03-12	4.50	4.50	4.25	4.25	260,295
2024-03-11	4.00	4.50	4.00	4.50	1,378,006
2024-03-08	3.85	4.00	3.85	4.00	28,433
2024-03-07	3.75	3.85	3.75	3.85	1,250,318
2024-03-06	4.00	4.00	3.75	3.75	114,614
2024-03-05	4.00	4.00	3.75	4.00	2,104,550
2024-03-04	4.00	4.00	4.00	4.00	138
2024-03-01	4.00	4.00	4.00	4.00	275,069
2024-02-29	4.00	4.00	4.00	4.00	1,217,024
2024-02-28	4.00	4.00	4.00	4.00	66,958
2024-02-27	4.00	4.00	4.00	4.00	50,723
2024-02-26	4.00	4.00	4.00	4.00	541
2024-02-23	4.00	4.00	4.00	4.00	30,000
2024-02-22	4.00	4.00	4.00	4.00	50,446
2024-02-21	4.00	4.00	4.00	4.00	30,736
2024-02-20	4.00	4.00	4.00	4.00	0
2024-02-19	4.00	4.00	4.00	4.00	7,450
2024-02-16	3.75	4.00	3.75	4.00	88,559
2024-02-15	3.75	3.75	3.75	3.75	3,007
2024-02-14	4.00	4.00	3.75	3.75	809,806
2024-02-13	4.15	4.15	4.00	4.00	69,592
2024-02-12	4.15	4.15	4.15	4.15	2,395
2024-02-09	3.90	4.15	3.90	4.15	394,250
2024-02-08	4.25	4.25	3.90	3.90	367,274
2024-02-07	4.30	4.30	4.25	4.25	2,126,313
2024-02-06	4.30	4.30	4.30	4.30	2,143,771
2024-02-05	4.30	4.30	4.30	4.30	120,332
2024-02-02	4.35	4.35	4.30	4.30	21,772
2024-02-01	4.60	4.60	4.35	4.35	1,447,775
2024-01-31	4.60	4.60	4.60	4.60	397,422
2024-01-30	4.60	4.60	4.60	4.60	41,352
2024-01-29	4.60	4.60	4.60	4.60	100,000
2024-01-26	4.60	4.60	4.60	4.60	130,000
2024-01-25	4.60	4.60	4.60	4.60	140,389
2024-01-24	4.60	4.60	4.60	4.60	16,513
2024-01-23	4.65	4.65	4.60	4.60	64,809
2024-01-22	4.75	4.75	4.65	4.65	1,106,887
2024-01-19	4.75	4.75	4.75	4.75	56,137
2024-01-18	4.75	4.75	4.75	4.75	145,289
2024-01-17	4.75	4.75	4.75	4.75	440,462
2024-01-16	4.65	4.65	4.65	4.65	35,814
2024-01-15	4.75	4.80	4.65	4.65	60,654
2024-01-12	4.80	4.80	4.80	4.80	91,647
2024-01-11	4.80	4.80	4.80	4.80	1,048,140
2024-01-10	4.80	4.80	4.80	4.80	213,000
2024-01-09	4.80	4.80	4.80	4.80	376,345
2024-01-08	4.80	4.80	4.80	4.80	358,456
2024-01-05	4.85	4.85	4.80	4.80	235,201
2024-01-04	4.90	4.90	4.85	4.85	6,338,838
2024-01-03	4.85	5.10	4.85	4.90	489,100
2024-01-02	4.85	4.85	4.85	4.85	39,601
2024-01-01	4.75	4.75	4.75	4.75	0
2023-12-29	4.95	4.95	4.70	4.75	91,841
2023-12-28	5.15	5.15	4.95	4.95	73,676
2023-12-27	5.25	5.25	5.15	5.15	64,185
2023-12-26	5.25	5.25	5.25	5.25	0
2023-12-25	5.25	5.25	5.25	5.25	0
2023-12-22	5.25	5.25	5.25	5.25	209,178
2023-12-21	5.25	5.25	5.25	5.25	94,534
2023-12-20	5.25	5.25	5.25	5.25	223,527
2023-12-19	5.25	5.25	5.25	5.25	219,474
2023-12-18	5.05	5.25	5.05	5.25	2,592,297
2023-12-15	4.80	5.05	4.80	5.05	713,936
2023-12-14	4.95	4.95	4.90	4.90	1,648,990
2023-12-13	4.85	5.00	4.85	4.95	1,125,819
2023-12-12	4.90	5.25	4.85	4.85	2,677,310
2023-12-11	4.75	4.90	4.75	4.90	879,723
2023-12-08	4.90	4.90	4.75	4.75	187,869
2023-12-07	5.00	5.00	4.90	4.90	201,545
2023-12-06	5.15	5.15	4.90	5.00	341,850
2023-12-05	5.15	5.15	5.15	5.15	6,697,322
2023-12-04	5.15	5.15	5.15	5.15	2,423,340
2023-12-01	4.75	5.15	4.75	5.15	2,670,189
2023-11-30	4.75	4.75	4.75	4.75	19,265
2023-11-29	4.35	4.75	4.35	4.75	2,107,864
2023-11-28	4.35	4.35	4.35	4.35	171,106
2023-11-27	4.35	4.35	4.35	4.35	920,646
2023-11-24	4.35	4.35	4.35	4.35	2,801,217
2023-11-23	4.35	4.35	4.35	4.35	50,000
2023-11-22	4.35	4.35	4.35	4.35	63,322
2023-11-21	4.35	4.35	4.35	4.35	2,183,423
2023-11-20	4.35	4.35	4.35	4.35	159,953
2023-11-17	4.35	4.35	4.35	4.35	0
2023-11-16	4.35	4.35	4.35	4.35	23,529
2023-11-15	4.35	4.35	4.35	4.35	751,856
2023-11-14	4.35	4.35	4.35	4.35	223,364
2023-11-13	4.35	4.35	4.35	4.35	561,931
2023-11-10	4.20	4.35	4.20	4.35	2,475,235
2023-11-09	4.20	4.20	4.20	4.20	312,009
2023-11-08	4.25	4.25	4.20	4.20	301,000
2023-11-07	4.25	4.25	4.20	4.25	175,000
2023-11-06	4.75	4.75	4.20	4.25	1,633,394
2023-11-03	4.75	4.75	4.75	4.75	20,489
2023-11-02	4.75	4.75	4.75	4.75	60,200
2023-11-01	4.75	4.75	4.75	4.75	0
2023-10-31	4.75	4.75	4.75	4.75	510,426
2023-10-30	4.75	4.75	4.75	4.75	142,671
2023-10-27	4.75	4.75	4.75	4.75	5,892
2023-10-26	4.75	4.75	4.75	4.75	2,600,000
2023-10-25	4.75	4.75	4.75	4.75	12,550
2023-10-24	4.75	4.75	4.75	4.75	2,400
2023-10-23	4.75	4.75	4.75	4.75	8,232
2023-10-20	4.75	4.75	4.75	4.75	6,500
2023-10-19	4.75	4.75	4.75	4.75	150,000
2023-10-18	4.75	4.75	4.75	4.75	0
2023-10-17	4.75	4.75	4.75	4.75	21,506
2023-10-16	4.75	4.75	4.75	4.75	332,459
2023-10-13	5.25	5.25	4.75	4.75	772,135
2023-10-12	5.25	5.25	5.25	5.25	0
2023-10-11	5.25	5.25	5.25	5.25	1,285,000
2023-10-10	5.25	5.25	5.25	5.25	714,555
2023-10-09	5.25	5.25	5.25	5.25	0
2023-10-06	5.25	5.25	5.25	5.25	50,000
2023-10-05	5.25	5.25	5.25	5.25	85,449
2023-10-04	5.25	5.25	5.25	5.25	0
2023-10-03	5.25	5.25	5.25	5.25	0
2023-10-02	5.25	5.25	5.25	5.25	142,070
2023-09-29	5.25	5.25	5.25	5.25	163,696
2023-09-28	5.25	5.25	5.25	5.25	438,580
2023-09-27	5.38	5.38	5.38	5.38	146,009
2023-09-26	5.75	5.75	5.38	5.38	2,219,094
2023-09-25	5.75	5.75	5.75	5.75	208,301
2023-09-22	6.00	6.00	5.75	5.75	420,346
2023-09-21	6.25	6.25	5.63	6.00	428,263
2023-09-20	6.25	6.25	6.25	6.25	128,982
2023-09-19	6.38	6.38	6.25	6.25	109,587
2023-09-18	6.75	6.75	6.38	6.38	1,259,980
2023-09-15	6.75	6.75	6.75	6.75	8,368
2023-09-14	6.88	6.88	6.75	6.75	250,714
2023-09-13	6.88	6.88	6.88	6.88	50,847
2023-09-12	6.88	6.88	6.88	6.88	12,500
2023-09-11	7.13	7.13	6.88	6.88	39,589
2023-09-08	7.13	7.13	7.13	7.13	0
2023-09-07	7.13	7.13	7.13	7.13	0
2023-09-06	7.38	7.38	7.13	7.13	55,894
2023-09-05	7.50	7.50	7.38	7.38	209,802
2023-09-04	7.50	7.50	7.25	7.50	266,848
2023-09-01	7.50	7.50	7.25	7.50	122,086
2023-08-31	7.63	7.63	7.50	7.50	298,301
2023-08-30	6.50	7.63	6.50	7.63	1,527,621
2023-08-29	6.50	6.50	6.50	6.50	51,500
2023-08-28	6.50	6.50	6.50	6.50	0
2023-08-25	6.25	6.50	6.25	6.50	207,466
2023-08-24	6.25	6.25	6.25	6.25	23,000
2023-08-23	6.25	6.25	6.25	6.25	2,118,122
2023-08-22	6.13	6.25	6.13	6.25	144,138
2023-08-21	6.63	6.63	6.13	6.13	141,507
2023-08-18	6.63	6.63	6.63	6.63	12,910
2023-08-17	6.63	6.63	6.63	6.63	1,687,305
2023-08-16	6.63	6.63	6.63	6.63	0
2023-08-15	6.75	6.75	6.63	6.63	142,199
2023-08-14	7.00	7.00	6.75	6.75	296,052
2023-08-11	7.00	7.00	7.00	7.00	0
2023-08-10	7.00	7.00	7.00	7.00	0
2023-08-09	7.00	7.00	7.00	7.00	94,745
2023-08-08	7.00	7.00	7.00	7.00	41,049
2023-08-07	7.00	7.00	7.00	7.00	17,602
2023-08-04	7.13	7.13	7.00	7.00	36,615
2023-08-03	7.13	7.13	7.13	7.13	18,636
2023-08-02	7.13	7.13	7.13	7.13	212,901
2023-08-01	7.13	7.13	7.13	7.13	1,624
2023-07-31	7.13	7.13	7.13	7.13	161,499
2023-07-28	7.13	7.13	7.13	7.13	17,681
2023-07-27	7.13	7.13	7.13	7.13	30,410
2023-07-26	7.13	7.13	7.13	7.13	250,164
2023-07-25	7.13	7.13	7.13	7.13	2,759,235
2023-07-24	7.25	7.25	7.13	7.13	61,390
2023-07-21	7.25	7.25	7.25	7.25	309,623
2023-07-20	7.50	7.50	7.23	7.25	1,317,284
2023-07-19	6.85	7.25	6.85	7.13	1,155,983
2023-07-18	7.25	7.25	6.85	6.85	573,867
2023-07-17	6.75	7.38	6.75	7.25	2,002,066
2023-07-14	6.75	6.80	6.75	6.75	86,516
2023-07-13	7.05	7.05	6.80	6.80	375,980
2023-07-12	7.05	7.05	7.05	7.05	312,360
2023-07-11	7.05	7.05	7.05	7.05	133,967
2023-07-10	7.13	7.13	7.05	7.05	528,799
2023-07-07	7.25	7.25	7.13	7.13	58,569
2023-07-06	7.25	7.25	7.25	7.25	0
2023-07-05	7.50	7.50	7.25	7.25	665,416
2023-07-04	7.88	7.88	7.50	7.50	791,009
2023-07-03	8.13	8.13	7.75	7.88	1,645,707
2023-06-30	8.13	8.13	8.13	8.13	92,000
2023-06-29	8.25	8.25	8.13	8.13	466,779
2023-06-28	8.38	8.38	8.25	8.25	710,153
2023-06-27	8.70	8.70	8.38	8.45	99,754
2023-06-26	8.75	8.75	8.75	8.75	36,647
2023-06-23	8.75	8.75	8.75	8.75	60,000
2023-06-22	8.75	8.75	8.75	8.75	671,901
2023-06-21	8.75	8.75	8.75	8.75	192,820
2023-06-20	9.25	9.25	8.75	8.75	416,455
2023-06-19	9.75	9.75	9.00	9.25	1,190,986
2023-06-16	9.25	9.75	9.25	9.75	1,263,056
2023-06-15	9.25	9.25	9.25	9.25	468,645
2023-06-14	9.25	9.25	9.25	9.25	948,065
2023-06-13	9.25	9.25	9.25	9.25	1,430,590
2023-06-12	9.25	9.50	9.25	9.25	813,568
2023-06-09	9.00	9.75	9.00	9.25	2,682,185
2023-06-08	8.75	8.88	8.75	8.75	553,786

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587