Access Intelligence (ACC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Access Intelligence

Date Open High Low Close* Volume
24/04/2017 41.25p 41.25p 40.00p 41.25p 5000
21/04/2017 41.25p 41.25p 41.25p 41.25p 0
20/04/2017 43.75p 43.90p 40.00p 41.25p 45252
19/04/2017 43.75p 43.75p 43.75p 43.75p 0
18/04/2017 43.75p 43.75p 42.50p 43.75p 4500
13/04/2017 43.75p 43.75p 42.50p 43.75p 33000
12/04/2017 43.75p 43.75p 42.50p 43.75p 8000
11/04/2017 43.75p 43.75p 42.50p 43.75p 21200
10/04/2017 43.75p 43.75p 42.50p 43.75p 10000
07/04/2017 43.75p 43.75p 43.75p 43.75p 0
06/04/2017 43.75p 43.75p 42.50p 43.75p 2676
05/04/2017 43.75p 43.75p 42.50p 43.75p 3750
04/04/2017 43.75p 43.75p 40.00p 43.75p 58000
03/04/2017 42.50p 44.00p 40.50p 43.75p 30018
31/03/2017 43.75p 43.75p 42.50p 43.75p 6600
30/03/2017 43.75p 43.75p 42.50p 43.75p 0
29/03/2017 43.75p 43.75p 42.50p 43.75p 6250
28/03/2017 45.00p 45.00p 42.50p 43.75p 520
27/03/2017 45.00p 45.00p 45.00p 45.00p 0
24/03/2017 45.00p 45.00p 45.00p 45.00p 0
23/03/2017 45.00p 45.00p 45.00p 45.00p 0
22/03/2017 45.00p 45.00p 45.00p 45.00p 0
21/03/2017 43.75p 45.00p 42.50p 45.00p 199
20/03/2017 43.75p 43.75p 43.75p 43.75p 0
17/03/2017 43.75p 43.75p 43.75p 43.75p 0
16/03/2017 43.75p 43.75p 42.50p 43.75p 15404
15/03/2017 43.75p 43.75p 43.75p 43.75p 0
14/03/2017 43.75p 43.75p 42.50p 43.75p 4363
13/03/2017 43.75p 43.75p 42.50p 43.75p 40000
10/03/2017 43.75p 43.75p 43.10p 43.75p 323
09/03/2017 43.75p 43.75p 42.50p 43.75p 54000
08/03/2017 43.75p 43.75p 42.50p 43.75p 17500
07/03/2017 43.75p 43.75p 42.50p 43.75p 0
06/03/2017 43.75p 43.75p 43.75p 43.75p 0
03/03/2017 43.75p 43.75p 43.75p 43.75p 0
02/03/2017 43.75p 43.75p 43.10p 43.75p 79
01/03/2017 43.75p 43.75p 40.50p 43.75p 16177
28/02/2017 43.75p 43.75p 43.75p 43.75p 0
27/02/2017 43.75p 43.75p 42.50p 43.75p 113
24/02/2017 45.00p 45.00p 41.50p 43.75p 4912
23/02/2017 45.00p 45.00p 41.50p 45.00p 7934
22/02/2017 45.00p 45.00p 42.50p 45.00p 2100
21/02/2017 45.00p 45.00p 42.50p 45.00p 9045
20/02/2017 45.00p 45.00p 42.50p 45.00p 10155
17/02/2017 45.00p 45.00p 45.00p 45.00p 0
16/02/2017 45.00p 45.00p 42.50p 45.00p 2551
15/02/2017 45.00p 45.00p 45.00p 45.00p 0
14/02/2017 45.00p 45.00p 45.00p 45.00p 0
13/02/2017 45.00p 45.00p 45.00p 45.00p 0
10/02/2017 45.00p 45.00p 43.25p 45.00p 2088
09/02/2017 45.00p 45.00p 42.50p 45.00p 153600
08/02/2017 45.00p 45.00p 45.00p 45.00p 0
07/02/2017 45.00p 45.00p 45.00p 45.00p 0
06/02/2017 45.00p 45.00p 42.50p 45.00p 2500
03/02/2017 45.00p 45.00p 42.50p 45.00p 13000
02/02/2017 45.00p 45.00p 45.00p 45.00p 0
01/02/2017 45.00p 45.00p 45.00p 45.00p 0
31/01/2017 45.00p 45.00p 42.50p 45.00p 3250
30/01/2017 45.00p 45.00p 42.00p 45.00p 17500
27/01/2017 45.00p 45.00p 45.00p 45.00p 0
26/01/2017 45.00p 45.00p 41.50p 45.00p 11214
25/01/2017 45.00p 45.00p 45.00p 45.00p 0
24/01/2017 45.00p 45.00p 42.50p 45.00p 3170
23/01/2017 46.25p 46.25p 42.33p 45.00p 5812
20/01/2017 46.25p 46.25p 41.25p 46.25p 100000
19/01/2017 46.25p 46.25p 41.25p 46.25p 101520
18/01/2017 46.25p 46.25p 45.80p 46.25p 109
17/01/2017 46.25p 46.25p 46.25p 46.25p 0
16/01/2017 46.25p 46.25p 46.25p 46.25p 0
13/01/2017 46.25p 46.25p 45.00p 46.25p 100500
12/01/2017 46.25p 46.25p 45.00p 46.25p 10
11/01/2017 46.25p 46.25p 46.25p 46.25p 0
10/01/2017 46.25p 46.25p 42.50p 46.25p 5133
09/01/2017 46.25p 46.25p 45.00p 46.25p 239
06/01/2017 46.25p 46.25p 43.75p 46.25p 3500
05/01/2017 46.25p 46.25p 46.25p 46.25p 0
04/01/2017 46.25p 46.25p 46.25p 46.25p 0
03/01/2017 46.25p 46.25p 46.25p 46.25p 0
30/12/2016 46.25p 46.25p 46.25p 46.25p 0
29/12/2016 46.25p 46.25p 45.00p 46.25p 3000
28/12/2016 46.25p 46.25p 46.25p 46.25p 0
23/12/2016 46.25p 46.25p 43.75p 46.25p 0
22/12/2016 46.25p 46.25p 43.75p 46.25p 0
21/12/2016 46.25p 46.25p 46.00p 46.25p 1087
20/12/2016 46.25p 46.25p 46.25p 46.25p 0
19/12/2016 46.25p 46.25p 45.00p 46.25p 2502
16/12/2016 46.25p 46.25p 45.00p 46.25p 1091
15/12/2016 46.25p 46.25p 43.75p 46.25p 0
14/12/2016 46.25p 46.25p 43.75p 43.75p 0
13/12/2016 46.25p 46.25p 46.25p 46.25p 0
12/12/2016 46.25p 46.25p 45.00p 46.25p 105458
09/12/2016 46.25p 46.25p 43.75p 46.25p 0
08/12/2016 46.25p 46.25p 46.25p 46.25p 0
07/12/2016 46.25p 46.25p 46.25p 46.25p 0
06/12/2016 46.25p 46.25p 45.00p 46.25p 1500
05/12/2016 46.25p 46.25p 46.25p 46.25p 0
02/12/2016 46.25p 46.25p 46.25p 46.25p 0
01/12/2016 46.25p 46.25p 46.25p 46.25p 0
30/11/2016 46.25p 46.25p 45.00p 46.25p 420
29/11/2016 46.25p 46.25p 45.00p 46.25p 930
28/11/2016 46.25p 46.25p 46.25p 46.25p 0
25/11/2016 46.25p 46.25p 46.25p 46.25p 0
24/11/2016 46.25p 46.25p 46.25p 46.25p 0
23/11/2016 46.25p 46.25p 45.00p 46.25p 2978
22/11/2016 46.25p 46.25p 45.00p 46.25p 5500
21/11/2016 46.25p 46.25p 46.25p 46.25p 0
18/11/2016 46.25p 46.25p 43.75p 46.25p 8000
17/11/2016 46.25p 46.25p 46.00p 46.25p 10000
16/11/2016 46.25p 46.25p 43.75p 46.25p 5308
15/11/2016 46.25p 46.25p 46.25p 46.25p 0
14/11/2016 46.25p 46.25p 45.00p 46.25p 10000
11/11/2016 46.25p 46.25p 45.00p 46.25p 929
10/11/2016 46.25p 46.25p 46.25p 46.25p 2136
09/11/2016 47.50p 47.50p 45.50p 46.25p 5000
08/11/2016 51.25p 51.25p 48.75p 51.25p 3000
07/11/2016 51.25p 51.25p 50.00p 51.25p 18400
04/11/2016 51.25p 51.25p 50.00p 51.25p 2126
03/11/2016 51.25p 51.25p 50.00p 51.25p 5980
02/11/2016 51.25p 51.25p 51.25p 51.25p 0
01/11/2016 51.25p 51.25p 51.25p 51.25p 0
31/10/2016 51.25p 51.25p 48.75p 51.25p 0
28/10/2016 51.25p 51.50p 50.00p 51.25p 4010
27/10/2016 51.25p 51.25p 51.25p 51.25p 0
26/10/2016 51.25p 51.25p 46.25p 51.25p 101283
25/10/2016 51.25p 51.25p 51.25p 51.25p 0
24/10/2016 51.25p 51.25p 50.00p 51.25p 102000
21/10/2016 51.25p 51.25p 51.25p 51.25p 0
20/10/2016 51.25p 51.25p 51.25p 51.25p 0
19/10/2016 51.25p 51.25p 50.00p 51.25p 50000
18/10/2016 51.25p 51.25p 50.00p 51.25p 1117
17/10/2016 51.25p 51.25p 46.25p 51.25p 3107
14/10/2016 51.25p 51.25p 51.25p 51.25p 0
13/10/2016 51.25p 51.25p 51.25p 51.25p 0
12/10/2016 51.25p 51.25p 50.00p 51.25p 634
11/10/2016 51.25p 51.25p 51.25p 51.25p 0
10/10/2016 51.25p 51.25p 45.00p 51.25p 100000
07/10/2016 51.25p 51.25p 51.25p 51.25p 0
06/10/2016 51.25p 51.25p 51.25p 51.25p 0
05/10/2016 51.25p 51.25p 51.25p 51.25p 0
04/10/2016 51.25p 51.25p 50.00p 51.25p 1980
03/10/2016 51.25p 51.25p 51.25p 51.25p 0
30/09/2016 51.25p 51.25p 51.25p 51.25p 0
29/09/2016 51.25p 51.25p 50.00p 51.25p 314
28/09/2016 51.25p 51.25p 51.25p 51.25p 0
27/09/2016 51.25p 51.25p 50.00p 51.25p 872
26/09/2016 51.25p 51.25p 50.00p 51.25p 5
23/09/2016 51.25p 51.25p 46.00p 51.25p 93655
22/09/2016 51.25p 51.25p 51.25p 51.25p 0
21/09/2016 51.25p 51.25p 50.00p 51.25p 500
20/09/2016 51.25p 51.25p 51.25p 51.25p 0
19/09/2016 51.25p 51.25p 51.25p 51.25p 0
16/09/2016 51.25p 51.25p 51.25p 51.25p 0
15/09/2016 51.25p 51.25p 51.25p 51.25p 0
14/09/2016 51.25p 51.25p 51.25p 51.25p 0
13/09/2016 51.25p 51.25p 51.25p 51.25p 0
12/09/2016 51.25p 51.25p 47.50p 51.25p 80000
09/09/2016 51.25p 51.25p 50.00p 51.25p 47500
08/09/2016 51.25p 51.25p 51.25p 51.25p 0
07/09/2016 51.25p 51.25p 48.00p 51.25p 53633
06/09/2016 51.25p 51.25p 51.25p 51.25p 0
05/09/2016 51.25p 51.25p 50.00p 51.25p 7500
02/09/2016 51.25p 51.25p 50.00p 51.25p 1000
01/09/2016 51.25p 51.25p 51.25p 51.25p 0
31/08/2016 51.25p 51.25p 50.00p 51.25p 7559
30/08/2016 51.25p 51.25p 50.00p 51.25p 13000
26/08/2016 51.25p 51.25p 51.25p 51.25p 0
25/08/2016 51.25p 51.25p 51.25p 51.25p 0
24/08/2016 51.25p 51.25p 50.00p 51.25p 1075
23/08/2016 51.25p 51.25p 50.00p 51.25p 91
22/08/2016 51.25p 51.25p 50.00p 51.25p 452
19/08/2016 51.25p 51.25p 50.00p 51.25p 6200
18/08/2016 51.25p 51.25p 50.00p 51.25p 3000
17/08/2016 51.25p 51.25p 48.75p 51.25p 194500
16/08/2016 51.25p 51.25p 50.00p 51.25p 31374
15/08/2016 51.25p 51.25p 50.00p 51.25p 14500
12/08/2016 51.25p 51.25p 50.00p 51.25p 123660
11/08/2016 51.25p 51.25p 50.00p 51.25p 14500
10/08/2016 51.25p 51.25p 50.00p 51.25p 22000
09/08/2016 51.25p 51.25p 50.00p 51.25p 30974
08/08/2016 51.25p 51.25p 50.00p 51.25p 40020
05/08/2016 51.25p 51.25p 50.00p 51.25p 64000
04/08/2016 51.25p 51.25p 50.00p 51.25p 39500
03/08/2016 51.25p 51.25p 50.00p 51.25p 19035
02/08/2016 52.50p 52.50p 48.00p 51.25p 89002
01/08/2016 52.50p 52.50p 50.00p 52.50p 65
29/07/2016 52.50p 52.50p 50.00p 52.50p 500
28/07/2016 52.50p 52.50p 50.00p 52.50p 8600
27/07/2016 52.50p 52.50p 47.50p 52.50p 42500
26/07/2016 52.50p 52.50p 52.50p 52.50p 0
25/07/2016 52.50p 52.50p 47.50p 52.50p 6839
22/07/2016 52.50p 52.50p 50.00p 52.50p 3000
21/07/2016 52.50p 52.50p 51.25p 52.50p 0
20/07/2016 52.50p 52.50p 52.50p 52.50p 0
19/07/2016 52.50p 52.50p 47.50p 52.50p 85000
18/07/2016 52.50p 52.50p 45.00p 52.50p 112650
15/07/2016 52.50p 52.50p 50.00p 52.50p 10000
14/07/2016 52.50p 52.50p 47.50p 52.50p 50500
13/07/2016 52.50p 52.50p 50.00p 52.50p 400
12/07/2016 52.50p 52.50p 48.00p 52.50p 25000
11/07/2016 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits