Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Access Intelligence (ACC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2019 | 57.00p | 57.00p | 56.00p | 56.00p | 20000 |
| 04/09/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 03/09/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 10000 |
| 02/09/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 30/08/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 29/08/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 28/08/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 27/08/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 40000 |
| 23/08/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 58000 |
| 22/08/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 4000 |
| 21/08/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/08/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 19/08/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 16/08/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 15/08/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/08/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 228 |
| 13/08/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 12/08/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 1735 |
| 09/08/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 164 |
| 08/08/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 07/08/2019 | 60.00p | 60.00p | 58.00p | 58.50p | 448 |
| 06/08/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/08/2019 | 60.00p | 60.00p | 58.00p | 60.00p | 1000 |
| 02/08/2019 | 60.00p | 60.00p | 58.00p | 60.00p | 5000 |
| 01/08/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 2942106 |
| 31/07/2019 | 60.00p | 60.00p | 58.00p | 60.00p | 2000 |
| 30/07/2019 | 60.00p | 60.00p | 58.11p | 60.00p | 1130 |
| 29/07/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/07/2019 | 60.00p | 60.00p | 58.11p | 60.00p | 2519 |
| 25/07/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/07/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/07/2019 | 60.00p | 60.00p | 58.11p | 60.00p | 247 |
| 22/07/2019 | 60.00p | 60.00p | 58.11p | 60.00p | 300 |
| 19/07/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/07/2019 | 59.00p | 60.00p | 59.00p | 60.00p | 0 |
| 17/07/2019 | 59.00p | 59.00p | 57.04p | 59.00p | 100 |
| 16/07/2019 | 58.50p | 60.00p | 57.04p | 59.00p | 3434 |
| 15/07/2019 | 58.50p | 60.00p | 58.50p | 58.50p | 999 |
| 12/07/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/07/2019 | 58.00p | 58.00p | 54.00p | 58.00p | 1200 |
| 10/07/2019 | 58.00p | 58.00p | 56.10p | 58.00p | 1425 |
| 09/07/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/07/2019 | 58.00p | 59.00p | 58.00p | 58.00p | 2541 |
| 05/07/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 04/07/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 20000 |
| 03/07/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 100 |
| 02/07/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 01/07/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 28/06/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 3000 |
| 27/06/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 450 |
| 26/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 25/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 24/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 21/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 20/06/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 850 |
| 19/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 18/06/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 1380 |
| 17/06/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 15242 |
| 14/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 13/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 158 |
| 10/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 343 |
| 07/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 06/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 05/06/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 1250 |
| 04/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 03/06/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 31/05/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 30/05/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 29/05/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 32700 |
| 28/05/2019 | 59.00p | 59.00p | 56.00p | 58.00p | 36301 |
| 24/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 23/05/2019 | 56.00p | 59.00p | 56.00p | 59.00p | 0 |
| 22/05/2019 | 59.00p | 59.00p | 56.12p | 59.00p | 20054 |
| 21/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 20/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 17/05/2019 | 59.00p | 59.00p | 58.03p | 59.00p | 1800 |
| 16/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 15/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 14/05/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 10000 |
| 13/05/2019 | 59.00p | 60.00p | 59.00p | 59.00p | 1252 |
| 10/05/2019 | 59.00p | 59.00p | 58.28p | 59.00p | 275 |
| 09/05/2019 | 60.00p | 60.00p | 59.00p | 59.00p | 0 |
| 08/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 07/05/2019 | 59.00p | 59.90p | 58.28p | 59.00p | 414 |
| 03/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 02/05/2019 | 59.00p | 59.00p | 58.28p | 59.00p | 663 |
| 01/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 30/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 14569 |
| 29/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 26/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 25/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 24/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 23/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 200 |
| 18/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 17/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 500 |
| 16/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 833 |
| 15/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 350 |
| 12/04/2019 | 56.00p | 59.00p | 56.00p | 59.00p | 2400 |
| 11/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 10/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 8000 |
| 09/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 08/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 191 |
| 05/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 15000 |
| 04/04/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 10 |
| 03/04/2019 | 58.50p | 60.00p | 58.50p | 60.00p | 0 |
| 02/04/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 2434 |
| 01/04/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 29/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 28/03/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 390 |
| 27/03/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 1300 |
| 26/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 25/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 22/03/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 340 |
| 21/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/03/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 7725 |
| 19/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/03/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 20057 |
| 15/03/2019 | 58.50p | 60.00p | 55.00p | 58.50p | 65716 |
| 14/03/2019 | 58.50p | 58.50p | 55.00p | 58.50p | 10000 |
| 13/03/2019 | 58.50p | 58.50p | 55.00p | 58.50p | 30000 |
| 12/03/2019 | 58.50p | 58.50p | 55.00p | 58.50p | 19316 |
| 11/03/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 7 |
| 08/03/2019 | 58.50p | 58.50p | 55.33p | 58.50p | 14250 |
| 07/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/03/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 300 |
| 05/03/2019 | 58.50p | 58.50p | 55.00p | 58.50p | 14087 |
| 04/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 01/03/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 28/02/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 4000 |
| 27/02/2019 | 56.50p | 58.50p | 55.00p | 58.50p | 10515 |
| 26/02/2019 | 56.50p | 56.50p | 56.00p | 56.50p | 1000 |
| 25/02/2019 | 56.50p | 57.00p | 56.00p | 56.50p | 14706 |
| 22/02/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 21/02/2019 | 56.50p | 56.50p | 56.00p | 56.50p | 11885 |
| 20/02/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 19/02/2019 | 56.00p | 56.50p | 55.00p | 56.50p | 40 |
| 18/02/2019 | 56.00p | 57.00p | 56.00p | 56.00p | 192 |
| 15/02/2019 | 58.00p | 58.00p | 55.00p | 56.00p | 30066 |
| 14/02/2019 | 58.00p | 59.00p | 58.00p | 58.00p | 63 |
| 13/02/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/02/2019 | 55.50p | 58.00p | 55.50p | 58.00p | 6158 |
| 11/02/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/02/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 07/02/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 889 |
| 06/02/2019 | 55.50p | 58.00p | 55.50p | 58.00p | 0 |
| 05/02/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 893 |
| 04/02/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 01/02/2019 | 58.00p | 59.00p | 58.00p | 58.00p | 837 |
| 31/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 30/01/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 3250 |
| 29/01/2019 | 58.00p | 59.00p | 58.00p | 58.00p | 1311 |
| 28/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 25/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 24/01/2019 | 58.00p | 59.00p | 58.00p | 58.00p | 91 |
| 23/01/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 4000 |
| 22/01/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 31 |
| 21/01/2019 | 58.00p | 59.00p | 57.00p | 58.00p | 559 |
| 18/01/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 100 |
| 17/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 16000 |
| 15/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 14/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 10/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 09/01/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 15933 |
| 08/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 35106 |
| 07/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 04/01/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 1000 |
| 03/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 02/01/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 31/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 160 |
| 28/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 27/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 586 |
| 24/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 21/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 20000 |
| 20/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 19/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 3 |
| 18/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 17/12/2018 | 58.00p | 58.50p | 58.00p | 58.00p | 160 |
| 14/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 10486 |
| 13/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 10000 |
| 11/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 10000 |
| 10/12/2018 | 60.50p | 60.50p | 57.00p | 58.00p | 20000 |
| 07/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 400 |
| 06/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 10000 |
| 05/12/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 248 |
| 04/12/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 03/12/2018 | 58.00p | 58.75p | 57.00p | 58.00p | 2040 |
| 30/11/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 1960 |
| 29/11/2018 | 58.00p | 58.00p | 57.25p | 58.00p | 951 |
| 28/11/2018 | 58.00p | 58.00p | 57.25p | 58.00p | 1219 |
| 27/11/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 26 |
| 26/11/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 23/11/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 22/11/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 21/11/2018 | 58.00p | 59.00p | 57.25p | 58.00p | 1260 |
| 20/11/2018 | 58.00p | 58.00p | 57.00p | 58.00p | 20000 |
*Close Price adjusted for both dividends and splits