Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 99.00p 99.00p 92.00p 99.00p 37964
30/09/2022 99.00p 99.00p 96.00p 99.00p 10
29/09/2022 99.00p 99.00p 96.00p 99.00p 109
28/09/2022 100.50p 100.50p 99.00p 99.00p 0
27/09/2022 100.50p 100.50p 98.00p 100.50p 10663
26/09/2022 100.50p 100.50p 98.00p 100.50p 4
23/09/2022 100.50p 100.50p 100.50p 100.50p 21254
22/09/2022 100.50p 100.50p 98.00p 100.50p 700
21/09/2022 100.50p 100.50p 98.00p 100.50p 927
20/09/2022 100.50p 100.50p 98.50p 100.50p 40304
19/09/2022 100.50p 100.50p 98.00p 100.50p 1295
16/09/2022 100.50p 100.50p 98.00p 100.50p 1295
15/09/2022 100.50p 100.50p 98.00p 100.50p 100
14/09/2022 100.50p 100.50p 98.00p 100.50p 240
13/09/2022 100.50p 100.50p 100.50p 100.50p 0
12/09/2022 100.50p 100.50p 98.00p 100.50p 8163
09/09/2022 100.50p 100.50p 98.00p 100.50p 589
08/09/2022 100.50p 100.50p 100.50p 100.50p 0
07/09/2022 100.50p 100.50p 100.50p 100.50p 0
06/09/2022 100.50p 100.50p 100.50p 100.50p 0
05/09/2022 100.50p 100.50p 98.00p 100.50p 15648
02/09/2022 100.50p 100.50p 100.50p 100.50p 0
01/09/2022 100.50p 100.50p 98.00p 100.50p 20010
31/08/2022 100.50p 100.50p 98.00p 100.50p 400
30/08/2022 100.50p 100.50p 97.00p 100.50p 10705
29/08/2022 100.50p 100.50p 98.00p 100.50p 1000
26/08/2022 100.50p 100.50p 98.00p 100.50p 1000
25/08/2022 100.50p 100.50p 98.00p 100.50p 187
24/08/2022 100.50p 100.50p 98.00p 100.50p 10
23/08/2022 100.50p 100.50p 100.50p 100.50p 0
22/08/2022 100.50p 100.50p 100.50p 100.50p 0
19/08/2022 100.50p 100.50p 100.50p 100.50p 0
18/08/2022 100.50p 100.50p 100.50p 100.50p 0
17/08/2022 100.50p 100.50p 98.00p 100.50p 95
16/08/2022 100.50p 100.50p 98.00p 100.50p 9169
15/08/2022 100.50p 100.50p 98.00p 100.50p 26908
12/08/2022 100.50p 100.50p 98.00p 100.50p 30
11/08/2022 100.50p 100.50p 100.50p 100.50p 0
10/08/2022 100.50p 100.50p 98.00p 100.50p 13112
09/08/2022 100.50p 100.50p 98.00p 100.50p 8402
08/08/2022 100.50p 100.50p 98.00p 100.50p 98
05/08/2022 100.50p 100.50p 98.00p 100.50p 3024
04/08/2022 100.50p 100.50p 98.00p 100.50p 1000804
03/08/2022 100.50p 100.50p 100.50p 100.50p 0
02/08/2022 100.50p 100.50p 98.00p 100.50p 93
01/08/2022 100.50p 100.50p 98.50p 100.50p 60
29/07/2022 100.50p 100.50p 98.00p 100.50p 1563
28/07/2022 100.50p 100.50p 90.00p 100.50p 290210
27/07/2022 100.50p 100.50p 97.50p 100.50p 79750
26/07/2022 100.50p 100.50p 98.00p 100.50p 392
25/07/2022 100.50p 100.50p 98.12p 100.50p 3936
22/07/2022 100.50p 100.50p 98.00p 100.50p 19
21/07/2022 100.50p 100.50p 98.00p 100.50p 100
20/07/2022 100.50p 100.50p 98.00p 100.50p 1337
19/07/2022 100.50p 100.50p 98.00p 100.50p 221223
18/07/2022 100.50p 100.50p 99.00p 100.50p 80002
15/07/2022 100.50p 100.50p 100.50p 100.50p 129799
14/07/2022 100.50p 100.50p 98.00p 100.50p 50
13/07/2022 100.50p 100.50p 98.00p 100.50p 3216
12/07/2022 100.50p 100.50p 99.50p 100.50p 10204
11/07/2022 100.50p 100.50p 98.00p 100.50p 15173
08/07/2022 100.50p 100.50p 100.50p 100.50p 0
07/07/2022 100.50p 100.50p 100.50p 100.50p 0
06/07/2022 100.50p 100.50p 98.00p 100.50p 16
05/07/2022 100.50p 100.50p 98.00p 100.50p 6092
04/07/2022 100.00p 100.00p 100.00p 100.00p 0
01/07/2022 100.00p 100.00p 100.00p 100.00p 0
30/06/2022 100.00p 100.00p 100.00p 100.00p 0
29/06/2022 100.00p 100.00p 100.00p 100.00p 0
28/06/2022 100.00p 100.00p 98.00p 100.00p 2615
27/06/2022 100.00p 100.00p 100.00p 100.00p 0
24/06/2022 100.00p 100.00p 98.00p 100.00p 1000
23/06/2022 101.00p 101.00p 100.00p 100.00p 10
22/06/2022 102.00p 102.00p 100.50p 101.00p 0
21/06/2022 106.50p 106.50p 100.00p 101.50p 81498
20/06/2022 106.50p 106.50p 102.50p 106.50p 7754
17/06/2022 106.50p 106.50p 104.96p 106.50p 2190
16/06/2022 104.50p 104.50p 104.00p 104.50p 60
15/06/2022 104.50p 104.50p 102.00p 104.50p 5123
14/06/2022 107.00p 107.00p 103.00p 104.50p 26986
13/06/2022 107.00p 107.00p 106.00p 107.00p 2955
10/06/2022 108.00p 108.00p 108.00p 108.00p 0
09/06/2022 108.00p 108.00p 108.00p 108.00p 0
08/06/2022 108.00p 108.00p 105.50p 108.00p 18330
07/06/2022 108.00p 108.00p 106.00p 108.00p 3
06/06/2022 108.00p 108.00p 106.40p 108.00p 930
03/06/2022 108.00p 108.00p 106.00p 108.00p 104
02/06/2022 108.00p 108.00p 106.00p 108.00p 104
01/06/2022 108.00p 108.00p 106.00p 108.00p 104
31/05/2022 108.00p 108.00p 108.00p 108.00p 12500
30/05/2022 108.00p 108.00p 106.40p 108.00p 305400
27/05/2022 108.00p 108.00p 106.00p 108.00p 517
26/05/2022 108.00p 108.00p 106.00p 108.00p 14266
25/05/2022 108.00p 108.00p 106.00p 108.00p 688
24/05/2022 108.00p 108.00p 106.00p 108.00p 689
23/05/2022 108.00p 108.00p 108.00p 108.00p 0
20/05/2022 108.00p 108.00p 105.00p 108.00p 16000
19/05/2022 108.00p 108.00p 106.00p 108.00p 2507
18/05/2022 108.00p 108.00p 106.00p 108.00p 176
17/05/2022 108.00p 108.00p 106.00p 108.00p 2041
16/05/2022 108.00p 108.00p 108.00p 108.00p 0
13/05/2022 108.00p 108.00p 105.75p 108.00p 0
12/05/2022 108.00p 108.00p 105.50p 108.00p 13029
11/05/2022 108.00p 108.00p 106.00p 108.00p 11007
10/05/2022 108.00p 108.00p 108.00p 108.00p 0
09/05/2022 108.00p 108.00p 106.00p 108.00p 576
06/05/2022 108.00p 108.00p 106.00p 108.00p 198
05/05/2022 108.00p 108.00p 106.00p 108.00p 1614
04/05/2022 108.00p 108.00p 106.00p 108.00p 2670
03/05/2022 108.00p 108.00p 108.00p 108.00p 0
02/05/2022 108.00p 108.00p 108.00p 108.00p 0
29/04/2022 108.00p 108.00p 108.00p 108.00p 0
28/04/2022 108.00p 108.00p 106.75p 108.00p 10000
27/04/2022 108.00p 108.00p 106.00p 108.00p 210633
26/04/2022 108.00p 108.00p 106.00p 108.00p 22500
25/04/2022 108.00p 108.00p 106.00p 108.00p 23659
22/04/2022 108.00p 108.00p 106.00p 108.00p 72701
21/04/2022 108.00p 108.00p 106.00p 108.00p 120079
20/04/2022 108.00p 108.00p 106.00p 108.00p 96663
19/04/2022 108.00p 108.00p 108.00p 108.00p 0
18/04/2022 108.00p 108.00p 104.00p 108.00p 10000
15/04/2022 108.00p 108.00p 104.00p 108.00p 10000
14/04/2022 108.00p 108.00p 104.00p 108.00p 10000
13/04/2022 107.50p 108.00p 105.00p 108.00p 20
12/04/2022 107.00p 107.50p 104.00p 107.50p 9768
11/04/2022 107.00p 107.00p 104.50p 107.00p 413161
08/04/2022 107.00p 107.80p 104.00p 107.00p 904193
07/04/2022 108.50p 108.50p 104.50p 107.00p 306045
06/04/2022 104.50p 104.50p 104.00p 104.50p 26000
05/04/2022 107.00p 107.00p 100.00p 104.50p 15012
04/04/2022 107.50p 107.50p 101.00p 107.00p 79800
01/04/2022 107.50p 107.50p 107.50p 107.50p 0
31/03/2022 107.50p 107.50p 105.00p 107.50p 12542
30/03/2022 107.50p 107.50p 104.00p 107.50p 19443
29/03/2022 107.50p 107.50p 105.00p 107.50p 1964
28/03/2022 107.50p 107.50p 105.80p 107.50p 18
25/03/2022 107.50p 107.50p 105.00p 107.50p 22442
24/03/2022 107.50p 107.50p 106.40p 107.50p 100
23/03/2022 107.50p 107.50p 105.00p 107.50p 2674
22/03/2022 107.50p 107.50p 105.00p 107.50p 2
21/03/2022 107.50p 107.50p 105.00p 107.50p 16276
18/03/2022 107.50p 107.50p 105.00p 107.50p 20001
17/03/2022 107.50p 107.50p 105.00p 107.50p 80231
16/03/2022 106.00p 107.50p 105.00p 107.50p 16000
15/03/2022 106.00p 106.00p 105.00p 106.00p 12000
14/03/2022 106.00p 106.00p 105.00p 106.00p 19107
11/03/2022 106.00p 106.00p 105.00p 106.00p 32200
10/03/2022 106.00p 106.00p 105.00p 106.00p 9000
09/03/2022 106.00p 106.00p 105.00p 106.00p 2509
08/03/2022 106.00p 106.00p 105.00p 106.00p 416
07/03/2022 108.50p 108.50p 105.00p 106.00p 21674
04/03/2022 109.50p 109.50p 106.00p 109.00p 35970
03/03/2022 109.50p 109.50p 107.05p 109.50p 3038
02/03/2022 110.00p 110.00p 107.00p 109.50p 21067
01/03/2022 110.00p 110.00p 108.00p 109.50p 20000
28/02/2022 110.00p 110.00p 108.00p 110.00p 36450
25/02/2022 110.00p 110.00p 108.00p 110.00p 30416
24/02/2022 109.50p 110.00p 104.00p 110.00p 50566
23/02/2022 111.00p 111.00p 111.00p 111.00p 0
22/02/2022 111.00p 111.00p 110.00p 111.00p 26464
21/02/2022 111.00p 111.00p 110.00p 111.00p 7003
18/02/2022 111.00p 111.00p 110.00p 111.00p 1147
17/02/2022 111.00p 111.00p 111.00p 111.00p 0
16/02/2022 111.00p 111.00p 110.00p 111.00p 12478
15/02/2022 111.00p 111.00p 111.00p 111.00p 0
14/02/2022 111.00p 111.00p 110.00p 111.00p 714898
11/02/2022 111.00p 112.00p 110.00p 111.00p 10004
10/02/2022 111.00p 111.00p 111.00p 111.00p 0
09/02/2022 111.00p 111.00p 110.00p 111.00p 44408
08/02/2022 111.00p 111.00p 109.20p 111.00p 42154
07/02/2022 113.50p 113.50p 110.00p 111.00p 58582
04/02/2022 113.50p 113.50p 112.00p 113.50p 55554
03/02/2022 113.50p 113.50p 112.00p 113.50p 28000
02/02/2022 113.50p 113.50p 113.50p 113.50p 0
01/02/2022 113.50p 114.00p 112.00p 113.50p 5493
31/01/2022 113.50p 113.50p 110.60p 113.50p 42115
28/01/2022 112.50p 113.50p 112.00p 113.50p 20194
27/01/2022 112.00p 112.50p 112.00p 112.50p 32370
26/01/2022 114.00p 114.00p 112.00p 113.50p 81754
25/01/2022 114.00p 114.00p 113.00p 114.00p 55000
24/01/2022 114.00p 114.00p 111.00p 114.00p 39792
21/01/2022 114.00p 114.00p 112.00p 114.00p 24655
20/01/2022 114.50p 114.50p 113.10p 114.00p 36388
19/01/2022 114.50p 114.50p 114.00p 114.50p 19276
18/01/2022 116.50p 116.50p 111.60p 114.50p 74014
17/01/2022 148.00p 148.00p 112.60p 116.50p 545723
14/01/2022 152.50p 152.50p 152.00p 152.50p 4732
13/01/2022 152.50p 152.50p 152.00p 152.50p 2222
12/01/2022 152.50p 152.50p 152.00p 152.50p 7215
10/01/2022 152.50p 152.50p 152.00p 152.50p 44
07/01/2022 152.50p 152.50p 152.00p 152.50p 753
06/01/2022 153.50p 153.50p 150.50p 152.50p 7000
05/01/2022 153.50p 154.00p 152.00p 153.50p 12582
04/01/2022 149.00p 154.00p 149.00p 153.50p 16245
03/01/2022 147.00p 155.00p 147.00p 155.00p 9059
31/12/2021 147.00p 155.00p 147.00p 155.00p 9059
30/12/2021 141.00p 148.00p 141.00p 147.00p 23700
29/12/2021 141.00p 142.00p 140.60p 141.00p 25531
28/12/2021 141.00p 141.00p 140.00p 141.00p 5013
27/12/2021 141.00p 141.00p 140.00p 141.00p 5013

*Close Price adjusted for both dividends and splits