Acceler8 Ventures (AC8) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Acceler8 Ventures

Date Open High Low Close* Volume
20/09/2021 225.00p 230.00p 221.60p 230.00p 1557
17/09/2021 225.00p 240.00p 225.00p 225.00p 20
16/09/2021 230.00p 245.20p 220.00p 230.00p 7169
15/09/2021 230.00p 230.00p 221.60p 230.00p 186
14/09/2021 230.00p 230.00p 230.00p 230.00p 0
13/09/2021 230.00p 237.08p 230.00p 230.00p 81
10/09/2021 230.00p 230.00p 230.00p 230.00p 0
09/09/2021 223.00p 231.47p 223.00p 230.00p 1000
08/09/2021 223.00p 223.00p 223.00p 223.00p 0
07/09/2021 223.00p 223.00p 223.00p 223.00p 0
06/09/2021 223.00p 228.00p 223.00p 223.00p 0
03/09/2021 240.00p 240.00p 220.00p 228.00p 1368
02/09/2021 240.00p 240.00p 240.00p 240.00p 0
01/09/2021 240.00p 240.00p 239.75p 240.00p 1350
31/08/2021 235.00p 240.00p 230.00p 240.00p 177
30/08/2021 235.00p 235.00p 232.00p 235.00p 7500
27/08/2021 235.00p 235.00p 232.00p 235.00p 7500
26/08/2021 235.00p 235.00p 235.00p 235.00p 0
25/08/2021 210.00p 236.77p 210.00p 235.00p 5962
24/08/2021 210.00p 210.00p 200.00p 210.00p 122
23/08/2021 215.00p 215.00p 203.60p 215.00p 598
20/08/2021 215.00p 215.00p 215.00p 215.00p 0
19/08/2021 225.00p 225.00p 213.00p 215.00p 1023
18/08/2021 254.00p 270.00p 221.50p 225.00p 2154
17/08/2021 255.00p 258.90p 240.00p 255.00p 866
16/08/2021 255.00p 255.00p 255.00p 255.00p 0
13/08/2021 255.00p 260.70p 255.00p 255.00p 10
12/08/2021 255.00p 255.00p 255.00p 255.00p 0
11/08/2021 255.00p 260.70p 245.40p 255.00p 505
10/08/2021 255.00p 262.20p 255.00p 255.00p 186
09/08/2021 250.00p 270.00p 245.40p 255.00p 1322
06/08/2021 230.00p 260.00p 226.50p 250.00p 5317
05/08/2021 230.00p 238.00p 230.00p 230.00p 197
04/08/2021 245.00p 245.00p 230.00p 230.00p 3535
03/08/2021 265.00p 278.00p 241.00p 245.00p 11077
02/08/2021 265.00p 270.00p 265.00p 265.00p 3201
30/07/2021 225.00p 298.00p 220.00p 265.00p 24915
29/07/2021 225.00p 246.00p 215.00p 225.00p 10842
28/07/2021 225.00p 225.00p 212.40p 225.00p 1417
27/07/2021 195.00p 237.60p 195.00p 225.00p 28349
26/07/2021 215.00p 266.70p 190.00p 195.00p 13547
23/07/2021 145.00p 228.50p 145.00p 215.00p 28524
22/07/2021 132.50p 145.00p 132.50p 142.50p 1373
21/07/2021 130.00p 133.90p 130.00p 132.50p 1500
20/07/2021 112.50p 133.90p 112.50p 130.00p 7040
19/07/2021 102.50p 117.75p 102.50p 112.50p 9016

*Close Price adjusted for both dividends and splits