Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2018 58.00p 58.00p 57.25p 58.00p 9000
16/11/2018 58.00p 58.00p 58.00p 58.00p 0
15/11/2018 57.50p 58.00p 57.25p 58.00p 500
14/11/2018 57.50p 57.50p 57.50p 57.50p 0
13/11/2018 57.50p 57.50p 57.50p 57.50p 0
12/11/2018 57.50p 57.50p 57.50p 57.50p 0
09/11/2018 57.50p 57.50p 56.00p 57.50p 21
08/11/2018 57.00p 57.50p 56.00p 57.50p 15015
07/11/2018 57.00p 59.00p 57.00p 57.00p 887
06/11/2018 57.00p 57.00p 55.00p 57.00p 2000
05/11/2018 57.00p 57.00p 55.00p 57.00p 8
02/11/2018 57.00p 57.00p 57.00p 57.00p 53
01/11/2018 56.00p 59.00p 55.84p 57.00p 22371
31/10/2018 56.00p 56.00p 55.00p 56.00p 21000
30/10/2018 56.00p 56.00p 56.00p 56.00p 0
29/10/2018 56.00p 57.00p 55.20p 56.00p 111
26/10/2018 57.00p 57.00p 55.20p 56.00p 3500
25/10/2018 57.00p 57.00p 55.20p 57.00p 1000
24/10/2018 57.00p 57.00p 57.00p 57.00p 0
23/10/2018 57.00p 57.00p 55.00p 57.00p 10500
22/10/2018 57.00p 58.00p 55.00p 57.00p 11596
19/10/2018 57.00p 57.00p 55.00p 57.00p 860
18/10/2018 57.00p 57.00p 57.00p 57.00p 0
17/10/2018 58.75p 60.00p 54.00p 57.00p 4091
16/10/2018 58.75p 60.00p 58.10p 58.75p 2181
15/10/2018 58.75p 60.00p 58.75p 58.75p 20
12/10/2018 58.75p 58.75p 58.75p 58.75p 0
11/10/2018 58.75p 58.75p 58.00p 58.75p 5079
10/10/2018 59.50p 60.00p 58.75p 58.75p 682
09/10/2018 63.00p 65.00p 63.00p 63.00p 1992
08/10/2018 63.00p 65.00p 62.11p 63.00p 100
05/10/2018 63.00p 65.00p 63.00p 63.00p 976
04/10/2018 63.00p 65.00p 62.11p 63.00p 1000
03/10/2018 62.00p 63.00p 62.00p 63.00p 786
02/10/2018 60.00p 63.00p 60.00p 62.00p 4968
01/10/2018 60.00p 60.00p 60.00p 60.00p 0
28/09/2018 60.00p 61.00p 59.00p 60.00p 806
27/09/2018 60.00p 61.00p 59.20p 60.00p 1769
26/09/2018 58.50p 60.00p 58.50p 60.00p 2525
25/09/2018 58.00p 59.85p 58.00p 58.50p 13589
24/09/2018 56.00p 58.00p 56.00p 56.50p 8394
21/09/2018 56.00p 57.00p 56.00p 56.00p 500
20/09/2018 56.00p 56.00p 56.00p 56.00p 0
19/09/2018 56.00p 56.00p 55.00p 56.00p 24
18/09/2018 56.00p 56.00p 56.00p 56.00p 0
17/09/2018 55.50p 56.00p 55.00p 56.00p 3557
14/09/2018 55.50p 55.99p 55.00p 55.50p 9064
13/09/2018 55.50p 55.50p 55.50p 55.50p 0
12/09/2018 55.50p 55.50p 55.00p 55.50p 5000
11/09/2018 55.50p 56.00p 55.50p 55.50p 2500
10/09/2018 55.50p 56.00p 55.00p 55.50p 940
07/09/2018 55.50p 56.00p 55.00p 55.50p 2506
06/09/2018 54.50p 55.50p 54.50p 55.50p 2500
05/09/2018 54.50p 54.50p 54.25p 54.50p 199
04/09/2018 54.50p 54.50p 54.25p 54.50p 730
03/09/2018 54.50p 54.90p 54.50p 54.50p 1000
31/08/2018 54.50p 54.50p 54.25p 54.50p 755
30/08/2018 54.50p 55.00p 54.20p 54.50p 7116
29/08/2018 54.50p 55.00p 54.20p 54.50p 2134
28/08/2018 54.50p 55.00p 54.50p 54.50p 8
24/08/2018 54.50p 54.95p 54.20p 54.50p 3833
23/08/2018 54.50p 54.50p 54.50p 54.50p 0
22/08/2018 54.50p 54.50p 54.10p 54.50p 10000
21/08/2018 54.50p 54.50p 54.10p 54.50p 730
20/08/2018 54.50p 54.50p 54.10p 54.50p 185
17/08/2018 54.50p 54.50p 54.25p 54.50p 1000
16/08/2018 54.50p 54.50p 54.00p 54.50p 3639
15/08/2018 54.50p 54.50p 54.45p 54.50p 70
14/08/2018 54.50p 54.50p 54.50p 54.50p 0
13/08/2018 54.50p 54.50p 54.50p 54.50p 0
10/08/2018 54.50p 54.50p 54.00p 54.50p 1500
09/08/2018 54.50p 54.75p 54.00p 54.50p 3650
08/08/2018 54.50p 55.00p 54.50p 54.50p 2730
07/08/2018 54.50p 54.95p 54.50p 54.50p 171
06/08/2018 54.50p 54.95p 54.50p 54.50p 32
03/08/2018 54.50p 54.50p 54.00p 54.50p 2500
02/08/2018 54.50p 55.00p 54.00p 54.50p 71
01/08/2018 54.50p 55.00p 54.50p 54.50p 926
31/07/2018 54.50p 54.95p 54.50p 54.50p 2704
30/07/2018 54.50p 54.50p 54.50p 54.50p 0
27/07/2018 54.50p 54.50p 54.50p 54.50p 0
26/07/2018 54.50p 54.50p 54.50p 54.50p 0
25/07/2018 54.50p 54.75p 54.50p 54.50p 172
24/07/2018 54.00p 54.50p 53.55p 54.50p 2488
23/07/2018 54.00p 54.00p 54.00p 54.00p 0
20/07/2018 53.50p 54.50p 53.50p 54.00p 48
19/07/2018 53.50p 53.50p 53.00p 53.50p 2500
18/07/2018 53.50p 53.75p 53.50p 53.50p 74
17/07/2018 53.50p 53.50p 53.00p 53.50p 215
16/07/2018 53.50p 53.75p 53.50p 53.50p 205
13/07/2018 53.00p 53.50p 53.00p 53.50p 0
12/07/2018 53.00p 53.50p 53.00p 53.00p 229
11/07/2018 53.00p 53.00p 52.00p 53.00p 5000
10/07/2018 52.00p 53.00p 51.00p 53.00p 0
09/07/2018 51.00p 51.50p 50.00p 51.00p 15949
06/07/2018 51.00p 51.00p 51.00p 51.00p 0
05/07/2018 51.00p 51.50p 50.00p 51.00p 9078
04/07/2018 51.00p 51.00p 50.00p 51.00p 20000
03/07/2018 51.00p 51.00p 50.00p 51.00p 75
02/07/2018 51.00p 52.00p 51.00p 51.00p 14
29/06/2018 51.00p 51.00p 51.00p 51.00p 0
28/06/2018 51.00p 52.00p 50.00p 51.00p 209
27/06/2018 51.00p 51.00p 50.50p 51.00p 2000
26/06/2018 49.50p 52.00p 49.50p 51.00p 2940
25/06/2018 49.50p 49.50p 49.50p 49.50p 0
22/06/2018 49.50p 49.50p 49.50p 49.50p 0
21/06/2018 49.50p 49.50p 46.50p 49.50p 5000
20/06/2018 49.50p 49.75p 49.50p 49.50p 1395
19/06/2018 48.50p 50.00p 48.50p 49.50p 44715
18/06/2018 48.50p 48.50p 48.50p 48.50p 0
15/06/2018 48.00p 48.50p 48.00p 48.50p 20000
14/06/2018 46.50p 48.00p 46.50p 48.00p 63969
13/06/2018 46.50p 46.50p 46.50p 46.50p 0
12/06/2018 46.00p 46.50p 45.25p 46.50p 8801
11/06/2018 44.50p 46.00p 44.50p 46.00p 27000
08/06/2018 44.50p 44.50p 44.40p 44.50p 6740
07/06/2018 44.50p 46.50p 44.50p 44.50p 0
06/06/2018 44.50p 44.50p 44.00p 44.50p 3932
05/06/2018 44.50p 44.50p 44.00p 44.50p 5792
04/06/2018 44.50p 44.50p 44.50p 44.50p 0
01/06/2018 44.50p 44.50p 44.00p 44.50p 2876
31/05/2018 44.50p 44.50p 44.50p 44.50p 0
30/05/2018 44.50p 44.50p 44.00p 44.50p 11349
29/05/2018 44.50p 44.85p 44.00p 44.50p 25445
25/05/2018 44.50p 44.85p 44.50p 44.50p 1
24/05/2018 44.00p 44.50p 44.00p 44.50p 33963
23/05/2018 42.20p 44.70p 42.20p 44.00p 33492
22/05/2018 42.20p 42.20p 42.20p 42.20p 0
21/05/2018 42.20p 42.20p 42.20p 42.20p 0
18/05/2018 42.20p 42.20p 42.20p 42.20p 0
17/05/2018 42.20p 42.20p 42.00p 42.20p 48
16/05/2018 42.20p 42.20p 42.20p 42.20p 0
15/05/2018 42.20p 42.20p 40.00p 42.20p 6000
14/05/2018 42.20p 42.20p 42.20p 42.20p 0
11/05/2018 42.50p 42.50p 42.00p 42.20p 3083
10/05/2018 42.20p 42.20p 41.50p 42.20p 30083
09/05/2018 42.20p 42.20p 41.50p 42.20p 13886
08/05/2018 42.20p 42.20p 42.00p 42.20p 13690
04/05/2018 42.20p 42.20p 42.20p 42.20p 49500
03/05/2018 42.20p 42.20p 42.00p 42.20p 11000
02/05/2018 42.20p 42.20p 42.20p 42.20p 0
01/05/2018 42.50p 42.50p 42.00p 42.20p 677
30/04/2018 42.50p 42.50p 42.00p 42.50p 30000
27/04/2018 42.50p 42.50p 42.00p 42.50p 80
26/04/2018 42.50p 42.50p 42.00p 42.50p 15000
25/04/2018 43.50p 43.50p 40.60p 42.50p 7350
24/04/2018 43.50p 43.50p 43.50p 43.50p 0
23/04/2018 43.50p 43.50p 43.50p 43.50p 0
20/04/2018 43.50p 43.50p 43.50p 43.50p 0
19/04/2018 43.50p 43.50p 43.50p 43.50p 0
18/04/2018 43.50p 43.50p 42.00p 43.50p 7500
17/04/2018 43.50p 43.50p 42.00p 43.50p 101902
16/04/2018 43.50p 43.50p 43.50p 43.50p 0
13/04/2018 43.50p 43.50p 43.33p 43.50p 1600
12/04/2018 43.50p 43.50p 43.50p 43.50p 0
11/04/2018 43.50p 43.50p 43.50p 43.50p 148
10/04/2018 44.00p 44.00p 43.50p 43.50p 20046
09/04/2018 44.00p 44.00p 43.33p 44.00p 736
06/04/2018 44.00p 44.00p 43.24p 44.00p 22000
05/04/2018 43.50p 43.50p 42.00p 43.50p 15000
04/04/2018 43.50p 43.50p 43.50p 43.50p 0
03/04/2018 43.50p 43.50p 43.00p 43.50p 85
29/03/2018 43.50p 43.50p 43.00p 43.50p 10000
28/03/2018 43.50p 43.50p 43.50p 43.50p 0
27/03/2018 43.50p 43.50p 43.00p 43.50p 7500
26/03/2018 43.50p 43.50p 43.50p 43.50p 0
23/03/2018 43.50p 43.50p 43.00p 43.50p 7500
22/03/2018 43.50p 43.50p 43.50p 43.50p 25000
21/03/2018 43.50p 43.50p 43.00p 43.50p 50000
20/03/2018 43.50p 43.50p 43.00p 43.50p 20686
19/03/2018 43.50p 43.50p 42.00p 43.50p 25388
16/03/2018 43.50p 43.50p 43.00p 43.50p 5000
15/03/2018 42.50p 43.50p 42.00p 43.50p 25000
14/03/2018 41.50p 42.50p 41.00p 42.50p 12500
13/03/2018 41.50p 41.50p 41.50p 41.50p 0
12/03/2018 41.50p 41.50p 41.50p 41.50p 0
09/03/2018 41.50p 41.50p 41.50p 41.50p 0
08/03/2018 41.50p 41.50p 41.50p 41.50p 0
07/03/2018 41.50p 41.50p 41.50p 41.50p 0
06/03/2018 41.50p 41.50p 41.00p 41.50p 263
05/03/2018 41.50p 41.50p 41.50p 41.50p 0
02/03/2018 41.50p 41.50p 41.00p 41.50p 7500
01/03/2018 41.50p 41.50p 41.50p 41.50p 0
28/02/2018 41.50p 41.50p 41.50p 41.50p 0
27/02/2018 41.50p 41.50p 41.00p 41.50p 17700
26/02/2018 41.50p 41.50p 41.00p 41.50p 348
23/02/2018 41.50p 41.50p 39.50p 41.50p 2755
22/02/2018 41.50p 41.50p 41.00p 41.50p 250
21/02/2018 41.50p 41.50p 41.00p 41.50p 10000
20/02/2018 41.50p 41.50p 41.50p 41.50p 0
19/02/2018 41.50p 41.50p 41.00p 41.50p 5000
16/02/2018 41.50p 41.50p 41.50p 41.50p -2500
15/02/2018 41.50p 41.50p 41.00p 41.50p 5767
14/02/2018 41.50p 41.50p 41.50p 41.50p 0
13/02/2018 41.50p 41.50p 40.00p 41.50p 5141
12/02/2018 41.50p 41.50p 41.00p 41.50p 2962
09/02/2018 41.50p 41.50p 41.00p 41.50p 10
08/02/2018 41.50p 41.50p 41.50p 41.50p 0
07/02/2018 41.50p 41.50p 41.00p 41.50p 239
06/02/2018 41.50p 41.50p 41.00p 41.50p 10307

*Close Price adjusted for both dividends and splits