Dark

ACG
ACG METALS LIMITED
stock LSE

Inactive

Jan 21, 2010

0.1550USD0.000%(0.0000)46,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2010-01-21	0.15500	0.152750	0.152750	0.15500	0.000%	46,500	0.000%
2010-01-20	0.15500	0.152750	0.152750	0.15500	0.000%	4,750	0.000%
2010-01-19	0.15500	0.152750	0.152750	0.15500	0.000%	115,000	0.000%
2010-01-15	0.15750	0.152875	0.152875	0.15500	-1.587%	4,368	0.000%
2010-01-14	0.15750	0.152875	0.152875	0.15750	0.000%	250	-1.587%
2010-01-13	0.15750	0.157500	0.152875	0.15750	+1.613%	60,810	-1.587%
2010-01-08	0.15500	0.150500	0.150500	0.15500	0.000%	1,874	0.000%
2010-01-07	0.15500	0.150500	0.150500	0.15500	0.000%	20,665	0.000%
2010-01-05	0.15500	0.150500	0.150500	0.15500	0.000%	69,875	0.000%
2010-01-04	0.15500	0.150500	0.150500	0.15500	0.000%	3,500	0.000%
2009-12-31	0.15500	0.150500	0.150500	0.15500	0.000%	100,000	0.000%
2009-12-22	0.15500	0.150500	0.150500	0.15500	0.000%	4,000	0.000%
2009-12-18	0.15500	0.150500	0.150500	0.15500	0.000%	4,150	0.000%
2009-12-17	0.15500	0.150700	0.150500	0.15500	0.000%	35,000	0.000%
2009-12-15	0.15500	0.152500	0.150500	0.15500	0.000%	25,714	0.000%
2009-12-14	0.15000	0.152500	0.152500	0.15500	+3.333%	91	0.000%
2009-12-11	0.15000	0.150200	0.150200	0.15000	0.000%	27,086	+3.333%
2009-12-10	0.15000	0.150100	0.150100	0.15000	0.000%	200,000	+3.333%
2009-12-08	0.15000	0.150000	0.149840	0.15000	0.000%	14,912	+3.333%
2009-12-07	0.15000	0.150000	0.150000	0.15000	0.000%	55,086	+3.333%
2009-12-04	0.15000	0.150000	0.150000	0.15000	0.000%	136,585	+3.333%
2009-12-03	0.15000	0.150000	0.150000	0.15000	0.000%	321,569	+3.333%
2009-12-02	0.14500	0.155000	0.147500	0.15000	+81.818%	949,600	+3.333%
2009-12-01	0.08000	0.077250	0.077250	0.08250	+3.125%	11,000	+87.879%
2009-11-30	0.08000	0.076500	0.076500	0.08000	0.000%	1,500	+93.750%
2009-11-27	0.08000	0.080000	0.080000	0.08000	0.000%	19,839	+93.750%
2009-11-25	0.08250	0.080000	0.075000	0.08000	-3.030%	16,095	+93.750%
2009-11-24	0.08000	0.079000	0.079000	0.08250	+3.125%	140,000	+87.879%
2009-11-18	0.08000	0.071000	0.071000	0.08000	0.000%	1,995	+93.750%
2009-11-16	0.08500	0.080000	0.075000	0.08000	-5.882%	111,000	+93.750%
2009-11-13	0.08500	0.080500	0.080000	0.08500	0.000%	33,500	+82.353%
2009-11-12	0.08500	0.080500	0.080500	0.08500	-2.857%	1,500	+82.353%
2009-11-09	0.09500	0.080500	0.080000	0.08750	-7.895%	103,065	+77.143%
2009-11-06	0.09500	0.090000	0.090000	0.09500	0.000%	5,624	+63.158%
2009-10-28	0.09500	0.091200	0.090000	0.09500	0.000%	10,000	+63.158%
2009-10-27	0.09750	0.090000	0.090000	0.09500	-2.564%	27,000	+63.158%
2009-10-26	0.09750	0.090150	0.090150	0.09750	0.000%	6,000	+58.974%
2009-10-23	0.10000	0.091500	0.091500	0.09750	-7.143%	1,150	+58.974%
2009-10-14	0.09750	0.100000	0.099450	0.10500	+7.692%	58,000	+47.619%
2009-10-13	0.09750	0.095050	0.095050	0.09750	0.000%	2,177	+58.974%
2009-10-12	0.09250	0.090100	0.090100	0.09750	+5.405%	5,000	+58.974%
2009-10-09	0.09250	0.090050	0.090050	0.09250	-2.632%	7,000	+67.568%
2009-10-07	0.10500	0.100000	0.090000	0.09500	-9.524%	30,000	+63.158%
2009-10-01	0.10500	0.100100	0.100100	0.10500	0.000%	870	+47.619%
2009-09-30	0.11500	0.110000	0.100000	0.10500	-8.696%	54,650	+47.619%
2009-09-25	0.11500	0.110000	0.110000	0.11500	0.000%	763	+34.783%
2009-09-24	0.11500	0.110100	0.110100	0.11500	0.000%	349	+34.783%
2009-09-22	0.12000	0.111500	0.110000	0.11500	-4.167%	38,334	+34.783%
2009-09-21	0.12000	0.115000	0.115000	0.12000	0.000%	20,000	+29.167%
2009-09-17	0.12250	0.117250	0.113000	0.12000	-2.041%	72,284	+29.167%
2009-09-16	0.11750	0.125000	0.125000	0.12250	+4.255%	7,896	+26.531%
2009-09-15	0.11250	0.120000	0.107250	0.11750	+4.444%	19,375	+31.915%
2009-09-14	0.11250	0.107250	0.107250	0.11250	0.000%	10,530	+37.778%
2009-09-11	0.10750	0.110000	0.106500	0.11250	+4.651%	9,000	+37.778%
2009-09-10	0.10750	0.114250	0.102250	0.10750	0.000%	11,010	+44.186%
2009-09-08	0.11000	0.103000	0.103000	0.10750	-2.273%	168	+44.186%
2009-09-07	0.10750	0.115000	0.101500	0.11000	+2.326%	50,696	+40.909%
2009-09-04	0.11000	0.102200	0.102200	0.10750	-2.273%	25,000	+44.186%
2009-09-03	0.11000	0.102200	0.101500	0.11000	0.000%	3,308	+40.909%
2009-09-02	0.11000	0.102200	0.102200	0.11000	0.000%	3,000	+40.909%
2009-09-01	0.11000	0.117000	0.117000	0.11000	+2.326%	4,000	+40.909%
2009-08-27	0.10500	0.107000	0.106800	0.10750	+2.381%	45,000	+44.186%
2009-08-26	0.10500	0.105250	0.105250	0.10500	0.000%	1,500	+47.619%
2009-08-25	0.11500	0.110000	0.110000	0.10500	-8.696%	20,000	+47.619%
2009-08-21	0.11500	0.111200	0.111200	0.11500	0.000%	6,282	+34.783%
2009-08-20	0.11750	0.122450	0.111800	0.11500	-2.128%	26,996	+34.783%
2009-08-19	0.12500	0.110200	0.110200	0.11750	-6.000%	17,930	+31.915%
2009-08-18	0.13000	0.122500	0.122500	0.12500	-3.846%	13,210	+24.000%
2009-08-17	0.13500	0.137500	0.120000	0.13000	+36.842%	87,429	+19.231%
2009-08-12	0.09500	0.093500	0.093500	0.09500	0.000%	7,068	+63.158%
2009-08-11	0.09000	0.100000	0.098100	0.09500	+5.556%	118,353	+63.158%
2009-08-10	0.09000	0.095000	0.095000	0.09000	0.000%	2,094	+72.222%
2009-08-07	0.09000	0.091500	0.091500	0.09000	0.000%	68,694	+72.222%
2009-08-06	0.09250	0.093500	0.081500	0.09000	-2.703%	30,476	+72.222%
2009-08-05	0.09000	0.091500	0.080000	0.09250	+2.778%	271,696	+67.568%
2009-08-04	0.08750	0.091500	0.082200	0.09000	+2.857%	18,563	+72.222%
2009-08-03	0.08750	0.091850	0.091850	0.08750	0.000%	2,000	+77.143%
2009-07-31	0.10500	0.100000	0.081050	0.08750	-14.634%	262,845	+77.143%
2009-07-29	0.10250	0.109250	0.096800	0.10250	0.000%	61,755	+51.220%
2009-07-28	0.11000	0.104500	0.104200	0.10250	-6.818%	40,000	+51.220%
2009-07-27	0.11250	0.118100	0.108150	0.11000	-2.222%	15,928	+40.909%
2009-07-24	0.10750	0.113100	0.103150	0.11250	+4.651%	31,665	+37.778%
2009-07-23	0.10750	0.112500	0.100000	0.10750	0.000%	86,750	+44.186%
2009-07-22	0.11000	0.110000	0.100000	0.10750	-2.273%	261,000	+44.186%
2009-07-21	0.11000	0.105000	0.105000	0.11000	0.000%	10,000	+40.909%
2009-07-20	0.10750	0.105500	0.104000	0.11000	+2.326%	20,000	+40.909%
2009-07-17	0.10750	0.115000	0.103710	0.10750	0.000%	51,825	+44.186%
2009-07-16	0.10750	0.115000	0.103150	0.10750	0.000%	75,000	+44.186%
2009-07-14	0.10500	0.114570	0.114570	0.10750	+2.381%	20,000	+44.186%
2009-07-10	0.10250	0.107450	0.107450	0.10500	+2.439%	50,000	+47.619%
2009-07-07	0.10250	0.107450	0.100500	0.10250	0.000%	50,172	+51.220%
2009-07-03	0.10750	0.107500	0.107500	0.10250	-4.651%	17,000	+51.220%
2009-07-02	0.10250	0.120000	0.107500	0.10750	+4.878%	52,667	+44.186%
2009-07-01	0.10250	0.110000	0.100000	0.10250	0.000%	35,000	+51.220%
2009-06-30	0.10250	0.110000	0.098000	0.10250	0.000%	116,000	+51.220%
2009-06-26	0.10250	0.098000	0.096800	0.10250	0.000%	10,908	+51.220%
2009-06-25	0.10250	0.098000	0.098000	0.10250	0.000%	1,108	+51.220%
2009-06-24	0.10250	0.098000	0.098000	0.10250	0.000%	6,485	+51.220%
2009-06-23	0.11750	0.107500	0.100000	0.10250	-12.766%	134,471	+51.220%
2009-06-22	0.11750	0.117500	0.110000	0.11750	0.000%	12,015	+31.915%
2009-06-19	0.11750	0.110150	0.110150	0.11750	0.000%	4,594	+31.915%
2009-06-18	0.11750	0.110000	0.110000	0.11750	0.000%	25,000	+31.915%
2009-06-17	0.11750	0.110000	0.110000	0.11750	0.000%	30,000	+31.915%
2009-06-16	0.11750	0.110150	0.110150	0.11750	0.000%	2,000	+31.915%
2009-06-15	0.11750	0.111800	0.110150	0.11750	0.000%	6,897	+31.915%
2009-06-12	0.11750	0.110000	0.110000	0.11750	0.000%	25,000	+31.915%
2009-06-11	0.12000	0.111000	0.111000	0.11750	-2.083%	20,000	+31.915%
2009-06-10	0.12000	0.112500	0.111000	0.12000	0.000%	10,178	+29.167%
2009-06-09	0.12500	0.112500	0.111000	0.12000	-4.000%	13,597	+29.167%
2009-06-08	0.12500	0.130000	0.120000	0.12500	0.000%	106,699	+24.000%
2009-06-05	0.12500	0.127000	0.120500	0.12500	0.000%	36,618	+24.000%
2009-06-04	0.10500	0.127500	0.110000	0.12500	+19.048%	133,942	+24.000%
2009-06-03	0.10500	0.108800	0.101200	0.10500	0.000%	19,686	+47.619%
2009-06-02	0.10500	0.109900	0.101250	0.10500	0.000%	54,000	+47.619%
2009-05-29	0.09000	0.112500	0.086250	0.10500	+16.667%	131,610	+47.619%
2009-05-28	0.08750	0.093800	0.087500	0.09000	+2.857%	108,000	+72.222%
2009-05-27	0.08750	0.080000	0.080000	0.08750	0.000%	10,000	+77.143%
2009-05-26	0.09500	0.090500	0.080000	0.08750	-7.895%	43,944	+77.143%
2009-05-22	0.09500	0.090500	0.090500	0.09500	0.000%	4,978	+63.158%
2009-05-19	0.10000	0.092500	0.092500	0.09500	0.000%	15,000	+63.158%
2009-05-15	0.09500	0.090000	0.090000	0.09500	0.000%	14,454	+63.158%
2009-05-14	0.11250	0.106800	0.082500	0.09500	-15.556%	14,702	+63.158%
2009-05-13	0.11250	0.120000	0.107500	0.11250	0.000%	149,652	+37.778%
2009-05-12	0.11250	0.115000	0.106800	0.11250	0.000%	30,756	+37.778%
2009-05-11	0.11250	0.107500	0.107500	0.11250	0.000%	8,763	+37.778%
2009-05-08	0.11250	0.117500	0.106200	0.11250	0.000%	70,496	+37.778%
2009-05-07	0.11250	0.106800	0.106800	0.11250	0.000%	2,271	+37.778%
2009-05-06	0.11500	0.115000	0.106250	0.11250	-2.174%	86,511	+37.778%
2009-05-05	0.12000	0.127500	0.106500	0.11500	+29.577%	161,722	+34.783%
2009-04-30	0.09125	0.090000	0.085000	0.08875	-2.740%	11,500	+74.648%
2009-04-29	0.09125	0.102500	0.087500	0.09125	+2.817%	210,027	+69.863%
2009-04-28	0.07500	0.090000	0.075000	0.08875	+20.339%	283,427	+74.648%
2009-04-27	0.06250	0.075000	0.070000	0.07375	+20.408%	63,508	+110.169%
2009-04-23	0.06125	0.067500	0.062500	0.06125	-3.922%	79,000	+153.061%
2009-04-22	0.06375	0.068810	0.059000	0.06375	0.000%	32,507	+143.137%
2009-04-21	0.06375	0.058000	0.058000	0.06375	-1.923%	18,607	+143.137%
2009-04-20	0.06500	0.068900	0.061000	0.06500	0.000%	24,131	+138.462%
2009-04-17	0.06250	0.070000	0.060000	0.06500	+4.000%	76,088	+138.462%
2009-04-16	0.06000	0.065130	0.062500	0.06250	+4.167%	79,345	+148.000%
2009-04-15	0.06000	0.065000	0.056500	0.06000	0.000%	61,500	+158.333%
2009-04-14	0.06000	0.058000	0.057500	0.06000	0.000%	25,180	+158.333%
2009-04-09	0.06000	0.065000	0.063800	0.06000	0.000%	18,481	+158.333%
2009-04-08	0.06000	0.060000	0.060000	0.06000	0.000%	25,000	+158.333%
2009-04-07	0.06000	0.065000	0.063750	0.06000	0.000%	60,289	+158.333%
2009-04-06	0.06000	0.058750	0.058750	0.06000	0.000%	300	+158.333%
2009-04-03	0.06000	0.058750	0.058750	0.06000	0.000%	19,300	+158.333%
2009-04-02	0.06000	0.063800	0.058750	0.06000	-2.041%	4,117	+158.333%
2009-03-31	0.06125	0.058800	0.058750	0.06125	0.000%	18,826	+153.061%
2009-03-30	0.06250	0.058750	0.058750	0.06125	0.000%	9,234	+153.061%
2009-03-27	0.06125	0.057500	0.056500	0.06125	0.000%	27,243	+153.061%
2009-03-26	0.06125	0.066880	0.065900	0.06125	0.000%	60,000	+153.061%
2009-03-25	0.06375	0.060000	0.057500	0.06125	-3.922%	46,000	+153.061%
2009-03-24	0.06375	0.066000	0.057500	0.06375	0.000%	7,500	+143.137%
2009-03-20	0.06375	0.066000	0.057500	0.06375	0.000%	31,000	+143.137%
2009-03-19	0.06375	0.059000	0.057630	0.06375	0.000%	12,846	+143.137%
2009-03-18	0.06375	0.059000	0.059000	0.06375	0.000%	926	+143.137%
2009-03-17	0.06625	0.070000	0.060100	0.06375	-3.774%	21,010	+143.137%
2009-03-16	0.06150	0.061500	0.061500	0.06625	0.000%	10,000	+133.962%
2009-03-13	0.06500	0.061200	0.061200	0.06625	+1.923%	1,945	+133.962%
2009-03-12	0.06500	0.067500	0.067500	0.06500	0.000%	29,335	+138.462%
2009-03-11	0.06500	0.061200	0.061200	0.06500	0.000%	3,000	+138.462%
2009-03-10	0.06500	0.061200	0.061200	0.06500	0.000%	10,059	+138.462%
2009-03-09	0.06500	0.068800	0.068800	0.06500	0.000%	20,000	+138.462%
2009-03-06	0.06875	0.070000	0.060000	0.06500	-5.455%	95,804	+138.462%
2009-03-05	0.06875	0.073400	0.064000	0.06875	0.000%	9,720	+125.455%
2009-03-04	0.07125	0.070300	0.064000	0.06875	-3.509%	67,405	+125.455%
2009-03-03	0.07125	0.070300	0.070300	0.07125	0.000%	3,000	+117.544%
2009-03-02	0.07125	0.072200	0.070600	0.07125	0.000%	11,938	+117.544%
2009-02-27	0.07125	0.072200	0.070000	0.07125	0.000%	30,932	+117.544%
2009-02-25	0.07250	0.075000	0.073000	0.07125	-1.724%	43,362	+117.544%
2009-02-23	0.07250	0.072500	0.072500	0.07250	0.000%	27,879	+113.793%
2009-02-20	0.06875	0.072500	0.065500	0.07250	+5.455%	119,334	+113.793%
2009-02-19	0.06875	0.072500	0.071600	0.06875	0.000%	31,924	+125.455%
2009-02-16	0.06875	0.072500	0.065500	0.06875	0.000%	28,695	+125.455%
2009-02-13	0.06875	0.066000	0.066000	0.06875	0.000%	3,500	+125.455%
2009-02-12	0.06875	0.072430	0.066000	0.06875	0.000%	63,263	+125.455%
2009-02-11	0.06875	0.072430	0.066000	0.06875	0.000%	38,679	+125.455%
2009-02-10	0.06875	0.069000	0.066000	0.06875	0.000%	33,250	+125.455%
2009-02-09	0.07000	0.071250	0.066000	0.06875	-1.786%	104,066	+125.455%
2009-02-06	0.06875	0.069000	0.067800	0.07000	+1.818%	25,000	+121.429%
2009-02-05	0.06875	0.067800	0.065000	0.06875	0.000%	10,840	+125.455%
2009-02-03	0.06000	0.068000	0.062000	0.06875	+14.583%	66,879	+125.455%
2009-02-02	0.06000	0.055000	0.055000	0.06000	0.000%	25,000	+158.333%
2009-01-30	0.05250	0.063750	0.050600	0.06000	+14.286%	25,088	+158.333%
2009-01-29	0.05500	0.051300	0.051300	0.05250	-4.545%	1,517	+195.238%
2009-01-28	0.05500	0.057500	0.051250	0.05500	0.000%	24,272	+181.818%
2009-01-27	0.05500	0.051300	0.051250	0.05500	0.000%	9,589	+181.818%
2009-01-26	0.05125	0.051500	0.051250	0.05500	0.000%	49,246	+181.818%
2009-01-23	0.06500	0.065000	0.051500	0.05500	-15.385%	127,500	+181.818%
2009-01-22	0.06125	0.058750	0.058750	0.06500	+6.122%	10,533	+138.462%
2009-01-21	0.06375	0.065000	0.058000	0.06125	-3.922%	175,000	+153.061%
2009-01-20	0.07250	0.075000	0.055000	0.06375	-15.000%	548,761	+143.137%
2009-01-19	0.07000	0.078800	0.068500	0.07500	+66.667%	194,183	+106.667%
2009-01-15	0.04500	0.043000	0.043000	0.04500	0.000%	15,000	+244.444%
2009-01-14	0.04250	0.050000	0.044750	0.04500	+5.882%	50,000	+244.444%
2009-01-13	0.04000	0.045000	0.036500	0.04250	+6.250%	194,451	+264.706%
2009-01-12	0.04000	0.036200	0.036200	0.04000	0.000%	1,375	+287.500%
2009-01-09	0.04000	0.045000	0.045000	0.04000	0.000%	25,000	+287.500%
2009-01-08	0.04000	0.042000	0.036000	0.04000	0.000%	105,000	+287.500%
2009-01-07	0.04000	0.045000	0.040000	0.04000	0.000%	261,134	+287.500%
2009-01-06	0.04000	0.045000	0.036000	0.04000	0.000%	235,000	+287.500%
2009-01-05	0.03750	0.042500	0.030750	0.04000	+14.286%	705,062	+287.500%
2008-12-29	0.03500	0.037500	0.030000	0.03500	0.000%	2,900	+342.857%
2008-12-24	0.03375	0.037500	0.031500	0.03500	+3.704%	157,641	+342.857%
2008-12-23	0.03250	0.033500	0.026800	0.03375	+3.846%	78,000	+359.259%
2008-12-19	0.03250	0.026800	0.026800	0.03250	0.000%	40,000	+376.923%
2008-12-18	0.03250	0.025000	0.025000	0.03250	-3.704%	18,700	+376.923%
2008-12-16	0.03250	0.034170	0.025000	0.03375	+12.500%	391,000	+359.259%
2008-12-11	0.03000	0.032500	0.032500	0.03000	0.000%	15,000	+416.667%
2008-12-04	0.03000	0.035000	0.026800	0.03000	0.000%	142,242	+416.667%
2008-12-02	0.03250	0.033500	0.033500	0.03000	-7.692%	50,000	+416.667%
2008-12-01	0.03250	0.026600	0.026600	0.03250	0.000%	25,000	+376.923%
2008-11-28	0.03000	0.026600	0.026600	0.03250	+8.333%	5,000	+376.923%
2008-11-25	0.03000	0.033500	0.033500	0.03000	0.000%	50,000	+416.667%
2008-11-24	0.03000	0.026600	0.026600	0.03000	0.000%	43,868	+416.667%
2008-11-20	0.03250	0.032000	0.026500	0.03000	-7.692%	56,500	+416.667%
2008-11-19	0.03250	0.026800	0.026800	0.03250	0.000%	345	+376.923%
2008-11-13	0.03250	0.038100	0.026800	0.03250	0.000%	12,573	+376.923%
2008-11-11	0.03250	0.027500	0.027500	0.03250	0.000%	10,000	+376.923%
2008-11-10	0.03250	0.040000	0.027500	0.03250	0.000%	17,400	+376.923%
2008-11-07	0.03000	0.034500	0.034500	0.03250	+8.333%	20,000	+376.923%
2008-11-06	0.03000	0.028000	0.027500	0.03000	0.000%	102,671	+416.667%
2008-11-04	0.03000	0.033750	0.026500	0.03000	0.000%	5,750	+416.667%
2008-10-31	0.03000	0.033800	0.033800	0.03000	0.000%	50,000	+416.667%
2008-10-30	0.03000	0.035000	0.026300	0.03000	0.000%	73,045	+416.667%
2008-10-29	0.03000	0.033000	0.025000	0.03000	0.000%	32,916	+416.667%
2008-10-28	0.03000	0.026300	0.026300	0.03000	0.000%	3,632	+416.667%
2008-10-27	0.03000	0.026300	0.026300	0.03000	0.000%	1,148	+416.667%
2008-10-23	0.03000	0.026250	0.025000	0.03000	0.000%	3,132	+416.667%
2008-10-22	0.03000	0.027800	0.027500	0.03000	0.000%	35,079	+416.667%
2008-10-21	0.02750	0.033800	0.033800	0.03000	0.000%	10,000	+416.667%
2008-10-17	0.03000	0.030000	0.020000	0.03000	0.000%	472,000	+416.667%
2008-10-16	0.03000	0.031250	0.026200	0.03000	-7.692%	19,391	+416.667%
2008-10-15	0.03500	0.035500	0.025000	0.03250	-7.143%	166,017	+376.923%
2008-10-14	0.03750	0.036200	0.030000	0.03500	-6.667%	167,500	+342.857%
2008-10-13	0.03750	0.040000	0.035550	0.03750	0.000%	98,564	+313.333%
2008-10-10	0.04000	0.036500	0.035600	0.03750	-9.091%	29,502	+313.333%
2008-10-09	0.04125	0.044930	0.038330	0.04125	0.000%	27,224	+275.758%
2008-10-08	0.04500	0.050000	0.038750	0.04125	-8.333%	104,850	+275.758%
2008-10-07	0.04500	0.043750	0.041200	0.04500	0.000%	33,867	+244.444%
2008-10-06	0.04750	0.048800	0.043000	0.04500	-7.692%	22,898	+244.444%
2008-10-02	0.05000	0.054500	0.046500	0.04875	-2.500%	93,551	+217.949%
2008-10-01	0.04000	0.052500	0.043800	0.05000	+25.000%	163,093	+210.000%
2008-09-30	0.03750	0.045000	0.036200	0.04000	-11.111%	120,298	+287.500%
2008-09-29	0.04625	0.045500	0.042500	0.04500	-2.703%	59,022	+244.444%
2008-09-26	0.04750	0.050000	0.045600	0.04625	-2.632%	47,000	+235.135%
2008-09-25	0.04875	0.050000	0.042000	0.04750	-2.564%	142,500	+226.316%
2008-09-24	0.05250	0.052500	0.045000	0.04875	-7.143%	393,765	+217.949%
2008-09-23	0.06250	0.060250	0.050000	0.05250	-13.366%	157,690	+195.238%
2008-09-22	0.06250	0.064000	0.060600	0.06060	-3.040%	125,000	+155.776%
2008-09-19	0.06500	0.063750	0.055000	0.06250	-3.846%	109,000	+148.000%
2008-09-18	0.06750	0.075000	0.060000	0.06500	-3.704%	463,276	+138.462%
2008-09-17	0.06750	0.071000	0.062250	0.06750	0.000%	16,300	+129.630%
2008-09-16	0.06250	0.073500	0.064400	0.06750	+8.000%	298,097	+129.630%
2008-09-15	0.06250	0.075000	0.061200	0.06250	0.000%	429,991	+148.000%
2008-09-12	0.07250	0.071250	0.061500	0.06250	-13.793%	250,829	+148.000%
2008-09-11	0.07250	0.071250	0.065000	0.07250	0.000%	34,762	+113.793%
2008-09-10	0.07250	0.067500	0.067500	0.07250	0.000%	45,000	+113.793%
2008-09-09	0.07250	0.071250	0.070600	0.07250	0.000%	8,000	+113.793%
2008-09-05	0.07250	0.072500	0.070000	0.07250	0.000%	200	+113.793%
2008-09-04	0.07375	0.071250	0.071250	0.07250	-1.695%	3,298	+113.793%
2008-09-03	0.07250	0.074750	0.070600	0.07375	-1.667%	406,705	+110.169%
2008-09-01	0.07500	0.074800	0.071250	0.07500	0.000%	54,473	+106.667%
2008-08-29	0.07500	0.075000	0.070000	0.07500	0.000%	185,238	+106.667%
2008-08-28	0.07500	0.078750	0.073000	0.07500	0.000%	100,000	+106.667%
2008-08-27	0.07500	0.077000	0.075000	0.07500	0.000%	16,271	+106.667%
2008-08-26	0.07250	0.080000	0.070000	0.07500	+3.448%	241,930	+106.667%
2008-08-22	0.06375	0.070000	0.067130	0.07250	+13.725%	91,250	+113.793%
2008-08-21	0.06500	0.068800	0.061000	0.06375	-1.923%	151,924	+143.137%
2008-08-20	0.06500	0.069500	0.069500	0.06500	0.000%	25,000	+138.462%
2008-08-19	0.06500	0.066250	0.060000	0.06500	0.000%	125,900	+138.462%
2008-08-18	0.06500	0.061200	0.060000	0.06500	0.000%	20,000	+138.462%
2008-08-15	0.06500	0.061200	0.061200	0.06500	0.000%	3,198	+138.462%
2008-08-14	0.06500	0.068000	0.060000	0.06500	-7.143%	10,710	+138.462%
2008-08-12	0.07250	0.070500	0.066200	0.07000	-3.448%	21,000	+121.429%
2008-08-11	0.07250	0.075000	0.070500	0.07250	0.000%	4,220	+113.793%
2008-08-08	0.07250	0.075000	0.070550	0.07250	0.000%	87,705	+113.793%
2008-08-07	0.07000	0.075000	0.066200	0.07250	+3.571%	157,541	+113.793%
2008-08-06	0.07000	0.072000	0.065000	0.07000	0.000%	236,468	+121.429%
2008-08-05	0.07000	0.073000	0.065000	0.07000	-3.448%	21,000	+121.429%
2008-07-31	0.07000	0.072000	0.072000	0.07250	+3.571%	34,412	+113.793%
2008-07-30	0.06750	0.072000	0.066800	0.07000	-3.448%	96,371	+121.429%
2008-07-29	0.07750	0.077500	0.065000	0.07250	-6.452%	88,250	+113.793%
2008-07-28	0.08125	0.080000	0.075000	0.07750	-3.125%	69,793	+100.000%
2008-07-25	0.08125	0.080000	0.080000	0.08000	-1.538%	15,268	+93.750%
2008-07-24	0.08125	0.080000	0.080000	0.08125	0.000%	10,000	+90.769%
2008-07-22	0.08125	0.080000	0.080000	0.08125	0.000%	14,000	+90.769%
2008-07-21	0.08125	0.080000	0.080000	0.08125	0.000%	104,206	+90.769%
2008-07-17	0.08875	0.085000	0.080000	0.08125	-1.515%	65,723	+90.769%
2008-07-16	0.08625	0.088800	0.082500	0.08250	-4.348%	123,500	+87.879%
2008-07-15	0.08000	0.097500	0.082500	0.08625	+7.812%	350,926	+79.710%
2008-07-14	0.06375	0.090000	0.067500	0.08000	+25.490%	117,400	+93.750%
2008-07-11	0.06250	0.067500	0.065000	0.06375	+2.000%	40,579	+143.137%
2008-07-10	0.06375	0.067500	0.061330	0.06250	-1.961%	126,694	+148.000%
2008-07-09	0.06375	0.062000	0.062000	0.06375	0.000%	5,000	+143.137%
2008-07-08	0.06375	0.066600	0.062200	0.06375	0.000%	677	+143.137%
2008-07-07	0.06250	0.067500	0.060000	0.06375	+2.000%	80,125	+143.137%
2008-07-04	0.06375	0.061800	0.061800	0.06250	-1.961%	9,940	+148.000%
2008-07-03	0.06375	0.066250	0.061750	0.06375	0.000%	35,375	+143.137%
2008-07-02	0.06875	0.067500	0.060000	0.06375	-12.069%	362,315	+143.137%
2008-07-01	0.07750	0.083100	0.070000	0.07250	-6.452%	111,500	+113.793%
2008-06-30	0.08000	0.085000	0.073500	0.07750	-3.125%	333,553	+100.000%
2008-06-27	0.07125	0.083800	0.074630	0.08000	+12.281%	89,171	+93.750%
2008-06-26	0.07625	0.074700	0.072500	0.07125	-6.557%	33,486	+117.544%
2008-06-25	0.07625	0.077500	0.073500	0.07625	0.000%	110,000	+103.279%
2008-06-24	0.08000	0.078750	0.073800	0.07625	-4.688%	180,257	+103.279%
2008-06-23	0.08000	0.079000	0.078750	0.08000	0.000%	13,500	+93.750%
2008-06-20	0.08000	0.085000	0.076000	0.08000	0.000%	45,800	+93.750%
2008-06-19	0.08000	0.085000	0.078750	0.08000	-3.030%	43,057	+93.750%
2008-06-18	0.08500	0.093000	0.080000	0.08250	-2.941%	44,532	+87.879%
2008-06-17	0.07625	0.093750	0.073750	0.08500	+11.475%	377,209	+82.353%
2008-06-16	0.07000	0.085000	0.070000	0.07625	+8.929%	304,572	+103.279%
2008-06-13	0.07000	0.075000	0.066500	0.07000	0.000%	146,137	+121.429%
2008-06-12	0.07250	0.078000	0.060000	0.07000	-9.677%	364,282	+121.429%
2008-06-11	0.07750	0.079400	0.076250	0.07750	0.000%	62,351	+100.000%
2008-06-10	0.08250	0.084400	0.075000	0.07750	-8.824%	200,414	+100.000%
2008-06-09	0.08500	0.088800	0.087500	0.08500	0.000%	31,041	+82.353%
2008-06-06	0.08500	0.088800	0.085000	0.08500	0.000%	78,804	+82.353%
2008-06-05	0.08750	0.087000	0.084000	0.08500	-2.857%	13,117	+82.353%
2008-06-04	0.09250	0.087500	0.080000	0.08750	-5.405%	85,302	+77.143%
2008-06-03	0.09500	0.085150	0.085000	0.09250	-2.632%	53,079	+67.568%
2008-06-02	0.10000	0.100000	0.085000	0.09500	-5.000%	108,600	+63.158%
2008-05-30	0.10750	0.117500	0.090000	0.10000	-6.977%	313,953	+55.000%
2008-05-29	0.08750	0.110000	0.090000	0.10750	+22.857%	516,839	+44.186%
2008-05-28	0.08750	0.088200	0.085600	0.08750	0.000%	13,849	+77.143%
2008-05-27	0.08750	0.088350	0.085600	0.08750	0.000%	21,001	+77.143%
2008-05-23	0.08750	0.088500	0.080000	0.08750	0.000%	746,352	+77.143%
2008-05-22	0.08750	0.088750	0.085250	0.08750	+1.449%	30,000	+77.143%
2008-05-21	0.09000	0.090000	0.085030	0.08625	-4.167%	342,093	+79.710%
2008-05-20	0.09000	0.089500	0.085000	0.09000	0.000%	58,542	+72.222%
2008-05-19	0.09000	0.086200	0.085000	0.09000	0.000%	8,331	+72.222%
2008-05-16	0.09000	0.090000	0.086200	0.09000	0.000%	317,117	+72.222%
2008-05-15	0.09500	0.097500	0.080000	0.09000	-5.263%	686,305	+72.222%
2008-05-14	0.10250	0.104400	0.100000	0.09500	-7.317%	49,856	+63.158%
2008-05-13	0.10500	0.103750	0.100000	0.10250	-2.381%	126,622	+51.220%
2008-05-12	0.10750	0.106000	0.090000	0.10500	-2.326%	127,991	+47.619%
2008-05-09	0.11000	0.109380	0.100150	0.10750	-2.273%	71,242	+44.186%
2008-05-08	0.11000	0.112000	0.100000	0.11000	0.000%	28,100	+40.909%
2008-05-07	0.11000	0.112500	0.112500	0.11000	0.000%	6,300	+40.909%
2008-05-06	0.11000	0.114500	0.100200	0.11000	0.000%	45,713	+40.909%
2008-05-02	0.11000	0.103200	0.100000	0.11000	0.000%	13,575	+40.909%
2008-05-01	0.12000	0.118750	0.104800	0.11000	-8.333%	34,500	+40.909%
2008-04-30	0.12000	0.123500	0.110000	0.12000	0.000%	76,400	+29.167%
2008-04-29	0.12000	0.120000	0.115000	0.12000	0.000%	12,829	+29.167%
2008-04-28	0.11750	0.118500	0.107500	0.12000	+2.128%	44,373	+29.167%
2008-04-25	0.11750	0.123500	0.105000	0.11750	0.000%	30,968	+31.915%
2008-04-23	0.11750	0.110000	0.110000	0.11750	0.000%	9,176	+31.915%
2008-04-21	0.11750	0.130000	0.107700	0.11750	0.000%	21,000	+31.915%
2008-04-18	0.11750	0.123500	0.105000	0.11750	0.000%	145,944	+31.915%
2008-04-17	0.11750	0.109000	0.109000	0.11750	0.000%	6,275	+31.915%
2008-04-16	0.11500	0.129750	0.107500	0.11750	+2.174%	60,820	+31.915%
2008-04-15	0.11000	0.129700	0.105000	0.11500	+4.545%	197,097	+34.783%
2008-04-14	0.11250	0.122500	0.104500	0.11000	-2.222%	38,877	+40.909%
2008-04-11	0.11250	0.104500	0.104500	0.11250	0.000%	4,000	+37.778%
2008-04-10	0.11250	0.122500	0.122500	0.11250	0.000%	6,000	+37.778%
2008-04-08	0.11750	0.122500	0.102500	0.11250	-4.255%	100,029	+37.778%
2008-04-07	0.11750	0.125000	0.110750	0.11750	0.000%	87,546	+31.915%
2008-04-04	0.12000	0.124500	0.100000	0.11750	-2.083%	981,994	+31.915%
2008-04-03	0.12000	0.111000	0.110000	0.12000	0.000%	31,436	+29.167%
2008-04-02	0.12000	0.126500	0.112000	0.12000	0.000%	129,335	+29.167%
2008-04-01	0.12500	0.130000	0.110000	0.12000	-4.000%	226,504	+29.167%
2008-03-31	0.12500	0.115000	0.110000	0.12500	0.000%	779,800	+24.000%
2008-03-28	0.12500	0.130000	0.110000	0.12500	0.000%	145,150	+24.000%
2008-03-27	0.12500	0.129500	0.110000	0.12500	0.000%	403,336	+24.000%
2008-03-26	0.12750	0.133000	0.110000	0.12500	-1.961%	965,363	+24.000%
2008-03-25	0.14000	0.142300	0.121500	0.12750	-8.929%	138,161	+21.569%
2008-03-20	0.15000	0.143500	0.135700	0.14000	-12.500%	161,003	+10.714%
2008-03-19	0.16000	0.164000	0.145000	0.16000	0.000%	228,923	-3.125%
2008-03-18	0.17250	0.170000	0.150000	0.16000	-7.246%	50,700	-3.125%
2008-03-17	0.17250	0.180000	0.167000	0.17250	0.000%	51,500	-10.145%

.dark-mode .s9B2s5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s9B2s5{ color: #333333; background-color: white; border: 2px solid #333333; }ACGACG METALS LIMITEDstock LSE

ACG
ACG METALS LIMITED
stock LSE