Actual Experience (ACT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Actual Experience

Date Open High Low Close* Volume
28/10/2020 100.00p 100.00p 98.20p 100.00p 2100
27/10/2020 100.00p 100.00p 100.00p 100.00p 0
26/10/2020 100.00p 100.00p 95.00p 100.00p 171
23/10/2020 100.00p 100.00p 100.00p 100.00p 0
22/10/2020 100.00p 100.00p 100.00p 100.00p 0
21/10/2020 100.00p 100.00p 100.00p 100.00p 0
20/10/2020 100.00p 100.00p 100.00p 100.00p 0
19/10/2020 100.00p 100.00p 95.00p 100.00p 181
16/10/2020 100.00p 100.00p 95.00p 100.00p 1066
15/10/2020 100.00p 100.00p 96.00p 100.00p 4639
14/10/2020 100.00p 100.00p 99.00p 100.00p 8600
13/10/2020 100.00p 101.75p 95.10p 100.00p 1135
12/10/2020 97.50p 97.50p 97.50p 97.50p 0
09/10/2020 97.50p 97.50p 92.50p 97.50p 25492
08/10/2020 97.50p 102.30p 92.10p 97.50p 40765
07/10/2020 107.50p 113.00p 93.00p 97.50p 55029
06/10/2020 107.50p 108.50p 107.50p 107.50p 914
05/10/2020 110.00p 110.00p 105.00p 107.50p 5003
02/10/2020 112.50p 114.49p 105.15p 110.00p 9150
01/10/2020 112.50p 118.00p 112.50p 112.50p 11585
30/09/2020 100.00p 105.00p 95.12p 105.00p 6529
29/09/2020 100.00p 105.00p 95.10p 100.00p 2987
28/09/2020 100.00p 100.00p 100.00p 100.00p 0
25/09/2020 90.00p 100.00p 90.00p 98.50p 9253
24/09/2020 90.00p 94.90p 88.55p 90.00p 5222
23/09/2020 90.00p 93.00p 90.00p 90.00p 3456
22/09/2020 92.00p 95.50p 88.00p 90.00p 17085
21/09/2020 92.00p 92.00p 88.00p 92.00p 347
18/09/2020 92.00p 92.00p 88.55p 92.00p 32
17/09/2020 96.50p 96.50p 87.00p 92.00p 8555
16/09/2020 100.00p 100.00p 95.00p 97.50p 14333
15/09/2020 103.00p 103.00p 97.40p 100.00p 3782
14/09/2020 103.00p 107.00p 103.00p 103.00p 934
11/09/2020 105.00p 108.00p 99.00p 103.00p 18727
10/09/2020 106.50p 108.36p 100.11p 105.00p 5614
09/09/2020 106.50p 108.45p 103.35p 106.50p 10429
08/09/2020 106.50p 106.50p 106.50p 106.50p 0
07/09/2020 110.00p 110.00p 103.51p 106.50p 25433
04/09/2020 110.00p 110.00p 109.61p 110.00p 400
03/09/2020 110.00p 110.00p 109.61p 110.00p 2350
02/09/2020 110.00p 115.00p 109.50p 110.00p 1651
01/09/2020 109.00p 116.00p 104.51p 110.00p 15787
31/08/2020 105.00p 110.00p 104.51p 109.00p 37108
28/08/2020 105.00p 110.00p 104.51p 109.00p 37108
27/08/2020 96.00p 107.00p 94.00p 105.00p 71022
26/08/2020 96.00p 96.00p 94.00p 96.00p 539
25/08/2020 96.00p 97.90p 96.00p 96.00p 3100
24/08/2020 93.50p 100.00p 93.50p 96.00p 18988
21/08/2020 87.00p 95.00p 86.11p 93.50p 29608
20/08/2020 88.00p 91.90p 86.00p 87.00p 28502
19/08/2020 87.00p 92.00p 87.00p 88.00p 14354
18/08/2020 85.00p 90.00p 85.00p 86.00p 2397
17/08/2020 81.50p 88.00p 78.00p 85.00p 42126
14/08/2020 84.00p 84.00p 78.21p 81.50p 19009
13/08/2020 85.00p 88.00p 81.10p 84.00p 13356
12/08/2020 95.00p 95.00p 83.55p 85.00p 28167
11/08/2020 95.00p 108.00p 92.00p 95.00p 44605
10/08/2020 80.00p 81.90p 78.00p 80.50p 16339
07/08/2020 81.50p 81.50p 78.55p 80.00p 708
06/08/2020 84.50p 84.50p 79.00p 81.50p 18377
05/08/2020 84.50p 84.80p 83.03p 84.50p 700
04/08/2020 85.50p 86.40p 83.05p 84.50p 1604
03/08/2020 86.50p 87.20p 83.05p 85.50p 25437
31/07/2020 75.50p 86.93p 73.15p 86.50p 39281
30/07/2020 73.50p 75.50p 72.50p 75.50p 0
29/07/2020 74.00p 75.50p 71.11p 74.00p 5519
28/07/2020 74.00p 74.00p 74.00p 74.00p 37825
27/07/2020 77.50p 78.00p 72.11p 74.00p 10900
24/07/2020 77.50p 77.50p 77.45p 77.50p 22572
23/07/2020 77.50p 83.70p 75.08p 77.50p 24101
22/07/2020 65.00p 81.00p 65.00p 77.50p 34336
21/07/2020 66.50p 66.50p 65.00p 65.00p 1456
20/07/2020 72.00p 73.00p 66.25p 66.50p 33550
17/07/2020 72.50p 74.00p 70.00p 72.00p 38083
16/07/2020 81.50p 81.50p 71.19p 72.50p 24801
15/07/2020 83.50p 87.00p 80.00p 81.50p 6755
14/07/2020 84.00p 85.25p 80.00p 83.50p 3456
13/07/2020 87.50p 87.50p 84.50p 85.00p 5003
10/07/2020 90.00p 96.30p 86.00p 87.50p 1328015
09/07/2020 76.50p 91.50p 76.50p 90.00p 59229
08/07/2020 75.50p 78.99p 75.50p 76.50p 4927
07/07/2020 58.50p 79.25p 58.50p 75.50p 107267
06/07/2020 57.50p 58.50p 57.50p 58.50p 275
03/07/2020 56.00p 60.00p 56.00p 57.50p 25391
02/07/2020 56.00p 56.71p 55.56p 56.00p 6641
01/07/2020 56.00p 56.71p 56.00p 56.00p 4599
30/06/2020 57.50p 59.99p 56.00p 56.00p 568
29/06/2020 57.50p 59.99p 56.65p 57.50p 966
26/06/2020 57.50p 59.00p 55.70p 57.50p 9032
25/06/2020 58.50p 61.25p 55.60p 57.50p 29544
24/06/2020 59.00p 61.99p 56.51p 58.50p 13365
23/06/2020 70.50p 72.30p 58.00p 59.00p 66233
22/06/2020 63.50p 74.00p 60.00p 71.50p 70357
19/06/2020 52.50p 73.00p 50.56p 63.50p 175994
18/06/2020 38.50p 54.75p 38.50p 52.50p 166124
17/06/2020 36.50p 37.70p 32.00p 36.50p 62810
16/06/2020 39.50p 41.70p 36.01p 36.50p 52871
15/06/2020 39.50p 41.99p 39.00p 39.50p 61120
12/06/2020 39.50p 42.00p 37.75p 39.50p 66396
11/06/2020 43.50p 43.50p 35.10p 39.50p 107364
10/06/2020 35.50p 46.00p 34.15p 43.50p 118332
09/06/2020 33.00p 40.00p 28.70p 37.50p 324144
08/06/2020 23.50p 49.75p 23.50p 31.50p 1153896
05/06/2020 23.00p 24.00p 22.88p 23.50p 21767
04/06/2020 23.00p 23.00p 22.10p 23.00p 37715
03/06/2020 23.00p 23.00p 23.00p 23.00p 17565
02/06/2020 23.00p 23.00p 22.45p 23.00p 28536
01/06/2020 23.00p 23.00p 22.50p 23.00p 42195
29/05/2020 23.00p 23.00p 22.45p 23.00p 1670
28/05/2020 23.00p 23.00p 23.00p 23.00p 100000
27/05/2020 23.00p 23.00p 22.00p 23.00p 5134
26/05/2020 23.00p 23.00p 22.50p 23.00p 50000
25/05/2020 23.00p 23.00p 22.50p 23.00p 5344
22/05/2020 23.00p 23.00p 22.50p 23.00p 5344
21/05/2020 23.00p 23.00p 22.50p 23.00p 1751
20/05/2020 23.00p 23.00p 23.00p 23.00p 0
19/05/2020 23.00p 23.00p 23.00p 23.00p 0
18/05/2020 23.00p 23.00p 23.00p 23.00p 0
15/05/2020 23.00p 23.00p 22.35p 23.00p 4474
14/05/2020 23.00p 23.00p 22.35p 23.00p 1000
13/05/2020 23.00p 23.00p 23.00p 23.00p 0
12/05/2020 23.00p 23.00p 22.00p 23.00p 264
11/05/2020 23.00p 23.00p 22.50p 23.00p 4519
08/05/2020 23.00p 23.00p 23.00p 23.00p 0
07/05/2020 23.00p 23.00p 23.00p 23.00p 0
06/05/2020 23.50p 23.50p 22.00p 23.00p 1000
05/05/2020 23.50p 23.50p 23.50p 23.50p 0
04/05/2020 23.50p 23.50p 23.44p 23.50p 191
01/05/2020 23.50p 23.50p 23.50p 23.50p 761
30/04/2020 23.50p 23.50p 23.50p 23.50p 0
29/04/2020 23.50p 23.65p 20.00p 23.50p 12556
28/04/2020 23.50p 23.50p 22.15p 23.50p 4569
27/04/2020 23.50p 23.65p 23.50p 23.50p 422
24/04/2020 23.50p 23.50p 23.50p 23.50p 0
23/04/2020 23.50p 25.00p 23.50p 23.50p 28685
22/04/2020 23.50p 23.68p 23.50p 23.50p 528
21/04/2020 23.50p 23.50p 22.00p 23.50p 2080
20/04/2020 23.50p 23.70p 23.50p 23.50p 46025
17/04/2020 23.50p 23.75p 23.50p 23.50p 2080
16/04/2020 23.50p 23.50p 23.50p 23.50p 0
15/04/2020 23.50p 23.50p 23.50p 23.50p 0
14/04/2020 23.50p 25.00p 22.50p 23.50p 73716
13/04/2020 23.50p 24.00p 23.50p 23.50p 87656
10/04/2020 23.50p 24.00p 23.50p 23.50p 87656
09/04/2020 23.50p 24.00p 23.50p 23.50p 87656
08/04/2020 23.50p 25.00p 22.00p 23.50p 16792
07/04/2020 23.50p 24.00p 22.00p 23.50p 91225
06/04/2020 23.50p 24.00p 22.00p 23.50p 1391
03/04/2020 23.50p 23.50p 23.50p 23.50p 0
02/04/2020 23.50p 23.50p 23.50p 23.50p 0
01/04/2020 23.50p 24.00p 22.00p 23.50p 1466
31/03/2020 25.00p 25.00p 23.50p 23.50p 2130
30/03/2020 25.00p 26.00p 24.00p 25.00p 98552
27/03/2020 34.00p 34.00p 22.00p 25.00p 458787
26/03/2020 35.00p 35.00p 32.00p 34.00p 441
25/03/2020 34.50p 35.25p 34.50p 35.00p 20000
24/03/2020 34.50p 34.50p 34.50p 34.50p 0
23/03/2020 33.50p 35.25p 33.00p 34.50p 103418
20/03/2020 33.50p 33.51p 33.49p 33.50p 360000
19/03/2020 35.50p 36.00p 33.00p 33.50p 6823
18/03/2020 37.00p 37.00p 37.00p 37.00p 0
17/03/2020 37.00p 37.00p 37.00p 37.00p 0
16/03/2020 37.00p 37.00p 37.00p 37.00p 0
13/03/2020 37.00p 37.00p 37.00p 37.00p 5373
12/03/2020 37.00p 37.00p 35.00p 37.00p 500
11/03/2020 37.00p 37.00p 37.00p 37.00p 0
10/03/2020 37.00p 37.00p 37.00p 37.00p 0
09/03/2020 37.00p 37.50p 37.00p 37.00p 0
06/03/2020 37.50p 37.50p 37.50p 37.50p 0
05/03/2020 37.50p 37.50p 37.50p 37.50p 0
04/03/2020 37.50p 37.75p 37.50p 37.50p 15900
03/03/2020 47.50p 47.50p 37.05p 37.50p 7095
02/03/2020 47.00p 47.50p 46.00p 47.50p 500
28/02/2020 46.50p 46.50p 46.18p 46.50p 415
27/02/2020 47.50p 47.50p 47.00p 47.00p 0
26/02/2020 47.50p 47.50p 47.50p 47.50p 0
25/02/2020 47.50p 47.50p 47.50p 47.50p 0
24/02/2020 47.50p 47.50p 46.00p 47.50p 68
21/02/2020 47.50p 47.50p 47.50p 47.50p 0
20/02/2020 47.50p 47.50p 47.50p 47.50p 0
19/02/2020 47.50p 47.50p 47.50p 47.50p 0
18/02/2020 48.00p 48.00p 46.00p 47.50p 1700
17/02/2020 48.00p 48.00p 48.00p 48.00p 0
14/02/2020 48.00p 48.00p 48.00p 48.00p 0
13/02/2020 48.00p 48.00p 46.00p 48.00p 1500
12/02/2020 48.00p 48.00p 48.00p 48.00p 0
11/02/2020 48.00p 48.00p 48.00p 48.00p 0
10/02/2020 48.00p 48.00p 48.00p 48.00p 0
07/02/2020 50.50p 50.50p 47.00p 48.00p 4564
06/02/2020 52.50p 52.50p 50.00p 51.50p 4000
05/02/2020 52.50p 52.50p 50.00p 52.50p 4000
04/02/2020 52.50p 52.50p 52.50p 52.50p 0
03/02/2020 52.50p 52.50p 50.35p 52.50p 15000
31/01/2020 52.50p 52.50p 50.51p 52.50p 4453
30/01/2020 52.50p 52.50p 51.30p 52.50p 4000
29/01/2020 52.50p 52.50p 51.26p 52.50p 4000
28/01/2020 52.50p 52.50p 51.15p 52.50p 155
27/01/2020 52.50p 54.90p 51.11p 52.50p 13000
24/01/2020 70.00p 89.50p 50.00p 52.50p 1097196
23/01/2020 90.00p 90.00p 89.00p 90.00p 23735

*Close Price adjusted for both dividends and splits