Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2010 57.50p 57.50p 55.00p 57.50p 18086
04/03/2010 57.50p 57.50p 55.00p 57.50p 22996
03/03/2010 57.50p 57.50p 55.00p 57.50p 26934
02/03/2010 55.00p 58.50p 52.50p 57.50p 182931
01/03/2010 57.50p 62.40p 50.00p 53.75p 204547
26/02/2010 56.25p 62.50p 54.00p 57.50p 19038
25/02/2010 60.00p 60.00p 52.50p 55.00p 17482
24/02/2010 63.75p 63.75p 60.00p 60.00p 0
23/02/2010 65.00p 65.00p 63.75p 63.75p 0
22/02/2010 66.25p 67.50p 65.00p 65.00p 9738
19/02/2010 66.25p 66.25p 66.00p 66.25p 10000
18/02/2010 66.25p 70.00p 65.25p 66.25p 6477
17/02/2010 60.00p 70.00p 60.00p 66.25p 13630
16/02/2010 60.00p 62.50p 60.00p 60.00p 1922
15/02/2010 60.00p 62.50p 60.00p 60.00p 77
12/02/2010 60.00p 60.00p 56.25p 60.00p 4250
11/02/2010 55.00p 60.00p 55.00p 60.00p 9555
10/02/2010 53.75p 57.50p 53.75p 55.00p 3750
09/02/2010 56.25p 56.25p 50.00p 53.75p 2000
08/02/2010 58.75p 61.25p 54.08p 56.25p 4910
05/02/2010 60.00p 60.00p 57.50p 58.75p 3473
04/02/2010 61.25p 61.25p 59.10p 60.00p 2000
03/02/2010 61.25p 61.25p 59.10p 61.25p 2000
02/02/2010 60.00p 63.00p 60.00p 61.25p 100
01/02/2010 61.25p 61.25p 61.25p 61.25p 10000
29/01/2010 61.25p 62.00p 59.08p 61.25p 1342
28/01/2010 63.75p 63.75p 60.00p 61.25p 130
27/01/2010 67.50p 67.50p 63.75p 63.75p 11064
26/01/2010 67.50p 67.50p 65.00p 67.50p 3500
25/01/2010 60.00p 71.25p 60.00p 67.50p 51035
22/01/2010 63.75p 67.50p 60.00p 61.25p 33444
21/01/2010 56.25p 65.00p 56.25p 63.75p 17242
20/01/2010 61.25p 61.25p 56.00p 56.25p 1500
19/01/2010 63.75p 63.75p 57.50p 61.25p 6656
18/01/2010 68.75p 68.75p 60.00p 63.75p 36886
15/01/2010 68.75p 68.75p 68.00p 68.75p 3182
14/01/2010 68.75p 68.75p 62.50p 68.75p 7894
13/01/2010 70.00p 74.00p 67.50p 68.75p 23407
12/01/2010 71.25p 74.00p 63.75p 70.00p 90499
11/01/2010 65.00p 82.00p 65.00p 78.75p 36419
08/01/2010 58.75p 67.50p 58.75p 65.00p 50082
07/01/2010 60.00p 61.95p 55.00p 58.75p 28540
06/01/2010 58.75p 62.50p 58.75p 60.00p 29540
05/01/2010 53.75p 60.00p 53.75p 57.50p 5000
04/01/2010 52.50p 57.50p 52.50p 53.75p 6998
31/12/2009 51.25p 57.50p 51.25p 52.50p 10706
30/12/2009 50.00p 54.00p 50.00p 51.25p 5602
29/12/2009 50.00p 50.00p 50.00p 50.00p 0
24/12/2009 50.00p 50.00p 46.25p 50.00p 450
23/12/2009 50.00p 50.00p 50.00p 50.00p 0
22/12/2009 50.00p 50.00p 50.00p 50.00p 0
21/12/2009 47.50p 51.25p 47.50p 50.00p 10980
18/12/2009 45.00p 48.75p 45.00p 47.50p 2000
17/12/2009 47.50p 48.75p 46.50p 47.50p 6000
16/12/2009 48.75p 48.75p 48.75p 48.75p 0
15/12/2009 48.75p 48.75p 48.75p 48.75p 0
14/12/2009 50.00p 50.00p 48.75p 48.75p 0
11/12/2009 51.25p 51.25p 47.50p 50.00p 4000
10/12/2009 50.00p 51.25p 50.00p 51.25p 2000
09/12/2009 51.25p 51.25p 50.00p 50.00p 2400
08/12/2009 51.25p 51.25p 47.50p 51.25p 3000
07/12/2009 55.00p 55.00p 51.25p 51.25p 75
04/12/2009 55.00p 55.00p 55.00p 55.00p 0
03/12/2009 55.00p 55.00p 55.00p 55.00p 0
02/12/2009 55.00p 55.00p 55.00p 55.00p 0
01/12/2009 55.00p 55.00p 55.00p 55.00p 0
30/11/2009 55.00p 55.00p 55.00p 55.00p 0
27/11/2009 56.25p 56.25p 55.00p 55.00p 0
26/11/2009 56.25p 57.50p 56.25p 56.25p 0
25/11/2009 56.25p 56.25p 56.25p 56.25p 0
24/11/2009 56.25p 56.25p 53.25p 56.25p 2000
23/11/2009 55.00p 57.50p 54.50p 56.25p 5000
20/11/2009 50.00p 55.00p 50.00p 55.00p 20000
19/11/2009 50.00p 50.00p 50.00p 50.00p 0
18/11/2009 50.00p 50.00p 50.00p 50.00p 0
17/11/2009 50.00p 50.00p 50.00p 50.00p 0
16/11/2009 50.00p 50.00p 50.00p 50.00p 0
13/11/2009 50.00p 51.25p 48.75p 48.75p 2000
12/11/2009 50.00p 50.00p 50.00p 50.00p 0
11/11/2009 52.50p 52.50p 47.50p 50.00p 7793
10/11/2009 52.50p 52.50p 50.00p 52.50p 12174
09/11/2009 46.25p 52.50p 46.25p 52.50p 2174
06/11/2009 46.25p 46.25p 46.25p 46.25p 0
05/11/2009 46.25p 46.25p 46.25p 46.25p 0
04/11/2009 46.25p 46.25p 46.25p 46.25p 0
03/11/2009 48.75p 48.75p 46.25p 46.25p 0
02/11/2009 46.25p 48.75p 46.25p 48.75p 0
30/10/2009 46.25p 46.25p 46.25p 46.25p 0
29/10/2009 46.25p 46.25p 46.25p 46.25p 0
28/10/2009 47.50p 47.50p 46.25p 46.25p 0
27/10/2009 47.50p 47.50p 47.50p 47.50p 0
26/10/2009 47.50p 47.50p 47.50p 47.50p 0
23/10/2009 47.50p 47.50p 47.50p 47.50p 0
22/10/2009 47.50p 47.50p 47.50p 47.50p 0
21/10/2009 47.50p 47.50p 47.50p 47.50p 0
20/10/2009 51.25p 51.25p 47.50p 47.50p 0
19/10/2009 51.25p 52.50p 51.25p 51.25p 0
16/10/2009 47.50p 51.25p 47.50p 51.25p 1500
15/10/2009 45.00p 47.50p 45.00p 47.50p 0
14/10/2009 45.00p 45.00p 45.00p 45.00p 0
13/10/2009 45.00p 45.00p 45.00p 45.00p 0
12/10/2009 45.00p 45.00p 45.00p 45.00p 0
09/10/2009 45.00p 45.00p 45.00p 45.00p 0
08/10/2009 45.00p 45.00p 45.00p 45.00p 0
07/10/2009 45.00p 45.00p 45.00p 45.00p 0
06/10/2009 43.75p 45.00p 43.75p 45.00p 0
05/10/2009 45.00p 45.00p 43.75p 43.75p 0
02/10/2009 43.75p 45.00p 43.75p 45.00p 0
01/10/2009 43.75p 47.50p 47.50p 43.75p 25000
30/09/2009 43.75p 43.75p 43.75p 43.75p 0
29/09/2009 43.75p 43.75p 43.75p 43.75p 0
28/09/2009 43.75p 43.75p 40.50p 43.75p 3000
25/09/2009 43.75p 43.75p 43.75p 43.75p 0
24/09/2009 43.75p 43.75p 43.75p 43.75p 0
23/09/2009 43.75p 43.75p 41.25p 43.75p 6000
22/09/2009 43.75p 43.75p 40.00p 43.75p 34083
21/09/2009 43.75p 46.00p 43.75p 43.75p 125

*Close Price adjusted for both dividends and splits