Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2016 52.50p 52.50p 50.00p 52.50p 39500
07/07/2016 52.50p 52.50p 51.25p 52.50p 0
06/07/2016 52.50p 52.50p 50.00p 52.50p 10112
05/07/2016 52.50p 52.50p 50.00p 52.50p 27091
04/07/2016 52.50p 52.50p 48.00p 52.50p 21740
01/07/2016 52.50p 52.50p 52.50p 52.50p 0
30/06/2016 52.50p 52.50p 52.00p 52.50p 185
29/06/2016 53.75p 53.75p 50.00p 52.50p 10000
28/06/2016 53.75p 53.75p 53.75p 53.75p 0
27/06/2016 53.75p 53.75p 52.50p 53.75p 2952
24/06/2016 50.00p 53.75p 50.00p 53.75p 50
23/06/2016 53.75p 53.75p 52.50p 53.75p 5400
22/06/2016 53.75p 53.75p 52.50p 53.75p 491
21/06/2016 53.75p 53.75p 53.75p 53.75p 0
20/06/2016 53.75p 53.75p 52.50p 53.75p 332
17/06/2016 53.75p 53.75p 53.75p 53.75p 0
16/06/2016 53.75p 53.75p 53.75p 53.75p 0
15/06/2016 53.75p 53.75p 52.50p 53.75p 226
14/06/2016 53.75p 53.75p 53.75p 53.75p 0
13/06/2016 53.75p 53.75p 53.75p 53.75p 0
10/06/2016 53.75p 53.75p 53.75p 53.75p 0
09/06/2016 53.75p 53.75p 51.25p 53.75p 0
08/06/2016 53.75p 53.75p 52.50p 53.75p 11414
07/06/2016 53.75p 53.75p 53.75p 53.75p 0
06/06/2016 53.75p 53.75p 53.75p 53.75p 0
03/06/2016 53.75p 53.75p 53.75p 53.75p 0
02/06/2016 53.75p 53.75p 53.75p 53.75p 0
01/06/2016 53.75p 53.75p 52.50p 53.75p 18700
31/05/2016 53.75p 53.75p 52.50p 53.75p 20000
27/05/2016 53.75p 53.75p 52.50p 53.75p 45000
26/05/2016 53.75p 53.75p 53.75p 53.75p 0
25/05/2016 53.75p 53.75p 53.75p 53.75p 0
24/05/2016 53.75p 53.75p 52.50p 53.75p 32354
23/05/2016 53.75p 53.75p 53.75p 53.75p 0
20/05/2016 53.75p 53.75p 52.50p 53.75p 10000
19/05/2016 53.75p 53.75p 52.50p 53.75p 17600
18/05/2016 53.75p 53.75p 52.50p 53.75p 10000
17/05/2016 53.75p 53.75p 52.50p 53.75p 17000
16/05/2016 53.75p 53.75p 53.75p 53.75p 0
13/05/2016 53.75p 53.75p 52.50p 53.75p 14500
12/05/2016 53.75p 53.75p 53.75p 53.75p 0
11/05/2016 53.75p 53.75p 53.75p 53.75p 0
10/05/2016 53.75p 53.75p 52.50p 53.75p 1500
09/05/2016 53.75p 53.75p 52.50p 53.75p 10000
06/05/2016 53.75p 53.75p 52.50p 53.75p 3859
05/05/2016 53.75p 53.75p 52.50p 53.75p 73000
04/05/2016 53.75p 53.75p 53.75p 53.75p 0
03/05/2016 53.75p 53.75p 52.50p 53.75p 391
29/04/2016 53.75p 53.75p 53.75p 53.75p 0
28/04/2016 53.75p 53.75p 53.00p 53.75p 731
27/04/2016 53.75p 53.75p 52.50p 53.75p 114330
26/04/2016 51.25p 53.75p 51.05p 53.75p 24763
25/04/2016 51.25p 51.25p 48.75p 51.25p 200836
22/04/2016 51.25p 51.25p 47.50p 51.25p 79237
21/04/2016 51.25p 51.25p 51.25p 51.25p 0
20/04/2016 51.25p 51.25p 50.00p 51.25p 50
19/04/2016 51.25p 51.25p 48.75p 51.25p 0
18/04/2016 51.25p 51.25p 47.50p 51.25p 3249
15/04/2016 51.25p 51.25p 51.25p 51.25p 0
14/04/2016 51.25p 51.25p 48.75p 51.25p 31125
13/04/2016 51.25p 51.25p 50.00p 51.25p 42250
12/04/2016 51.25p 51.25p 47.50p 51.25p 111046
11/04/2016 48.75p 51.25p 47.50p 51.25p 392000
08/04/2016 48.75p 48.75p 47.50p 48.75p 2526
07/04/2016 48.75p 48.75p 47.50p 48.75p 500
06/04/2016 48.75p 48.75p 46.25p 48.75p 600
05/04/2016 48.75p 48.75p 47.50p 48.75p 30050
04/04/2016 48.75p 48.75p 46.25p 48.75p 86620
01/04/2016 48.75p 48.75p 46.25p 48.75p 300
31/03/2016 48.75p 48.75p 47.50p 48.75p 17234
30/03/2016 48.75p 48.75p 47.50p 48.75p 104249
29/03/2016 48.75p 48.75p 47.50p 48.75p 2150
24/03/2016 48.75p 48.75p 47.50p 48.75p 617
23/03/2016 48.75p 48.75p 46.50p 48.75p 97756
22/03/2016 48.75p 48.75p 48.25p 48.75p 100
21/03/2016 48.75p 48.75p 46.25p 48.75p 0
18/03/2016 48.75p 48.75p 48.75p 48.75p 0
17/03/2016 48.75p 48.75p 48.75p 48.75p 0
16/03/2016 48.75p 48.75p 47.50p 48.75p 776
15/03/2016 48.75p 48.75p 48.75p 48.75p 0
14/03/2016 48.75p 48.75p 47.50p 48.75p 26600
11/03/2016 48.75p 48.75p 47.50p 48.75p 7000
10/03/2016 48.75p 48.75p 48.75p 48.75p 0
09/03/2016 48.75p 48.75p 48.75p 48.75p 0
08/03/2016 48.75p 48.75p 46.25p 48.75p 3118
07/03/2016 48.75p 48.75p 48.75p 48.75p 0
04/03/2016 48.75p 48.75p 47.50p 48.75p 400
03/03/2016 48.75p 48.75p 46.25p 48.75p 0
02/03/2016 48.75p 48.75p 47.50p 48.75p 16627
01/03/2016 48.75p 48.75p 48.75p 48.75p 0
29/02/2016 48.75p 48.75p 47.50p 48.75p 417
26/02/2016 48.75p 48.75p 48.75p 48.75p 0
25/02/2016 48.75p 48.75p 48.75p 48.75p 0
24/02/2016 48.75p 48.75p 48.75p 48.75p 0
23/02/2016 48.75p 48.75p 48.75p 48.75p 0
22/02/2016 48.75p 48.75p 47.50p 48.75p 975
19/02/2016 48.75p 48.75p 47.50p 48.75p 25000
18/02/2016 48.75p 48.75p 45.50p 48.75p 69540
17/02/2016 48.75p 48.75p 46.25p 48.75p 0
16/02/2016 48.75p 48.75p 48.75p 48.75p 0
15/02/2016 48.75p 48.75p 45.25p 48.75p 137733
12/02/2016 48.75p 48.75p 47.50p 48.75p 266
11/02/2016 48.75p 48.75p 47.50p 48.75p 6000
10/02/2016 48.75p 48.75p 47.50p 48.75p 19081
09/02/2016 48.75p 48.75p 48.50p 48.75p 233
08/02/2016 48.75p 48.75p 47.60p 48.75p 710
05/02/2016 48.75p 48.75p 46.25p 48.75p 1509
04/02/2016 48.75p 48.75p 48.75p 48.75p 0
03/02/2016 48.75p 48.75p 45.00p 48.75p 85000
02/02/2016 48.75p 48.75p 48.75p 48.75p 0
01/02/2016 48.75p 48.75p 47.50p 48.75p 42000
29/01/2016 48.75p 48.75p 48.75p 48.75p 0
28/01/2016 48.75p 48.75p 48.75p 48.75p 0
27/01/2016 48.75p 48.75p 47.50p 48.75p 797
26/01/2016 48.75p 48.75p 46.25p 48.75p 0
25/01/2016 48.75p 48.75p 46.25p 48.75p 22822
22/01/2016 48.75p 48.75p 46.50p 48.75p 22300
21/01/2016 48.75p 48.75p 48.75p 48.75p 0
20/01/2016 48.75p 48.75p 48.75p 48.75p 0
19/01/2016 48.75p 48.75p 48.75p 48.75p 0
18/01/2016 48.75p 48.75p 46.25p 48.75p 0
15/01/2016 48.75p 48.75p 48.75p 48.75p 0
14/01/2016 48.75p 48.75p 47.50p 48.75p 513
13/01/2016 48.75p 48.75p 47.50p 48.75p 35000
12/01/2016 48.75p 48.75p 46.25p 48.75p 14400
11/01/2016 48.75p 48.75p 47.50p 48.75p 2725
08/01/2016 48.75p 48.75p 46.25p 48.75p 2500
07/01/2016 48.75p 48.75p 47.50p 48.75p 2227
06/01/2016 48.75p 48.75p 47.50p 48.75p 4500
05/01/2016 48.75p 48.75p 47.50p 48.75p 1017
04/01/2016 48.75p 48.75p 47.50p 48.75p 2334
31/12/2015 48.75p 48.75p 47.50p 48.75p 417
30/12/2015 48.75p 48.75p 48.75p 48.75p 0
29/12/2015 48.75p 48.75p 48.75p 48.75p 0
24/12/2015 48.75p 48.75p 47.50p 48.75p 300
23/12/2015 48.75p 48.75p 35.00p 48.75p 142500
22/12/2015 48.75p 48.75p 48.75p 48.75p 0
21/12/2015 48.75p 48.75p 46.25p 48.75p 2500
18/12/2015 48.75p 48.75p 46.00p 48.75p 15000
17/12/2015 51.25p 51.25p 46.25p 48.75p 4471
16/12/2015 51.25p 51.25p 50.00p 51.25p 25270
15/12/2015 51.25p 51.25p 50.00p 51.25p 1100
14/12/2015 51.25p 51.25p 50.00p 51.25p 22350
11/12/2015 51.25p 51.25p 48.00p 51.25p 25276
10/12/2015 51.25p 51.25p 50.00p 51.25p 11000
09/12/2015 51.25p 51.25p 51.25p 51.25p 0
08/12/2015 51.25p 51.25p 48.75p 51.25p 3410
07/12/2015 51.25p 51.25p 48.75p 51.25p 1000
04/12/2015 51.25p 51.25p 48.75p 51.25p 500
03/12/2015 51.25p 51.25p 50.00p 51.25p 15000
02/12/2015 51.25p 51.25p 46.25p 51.25p 31176
01/12/2015 51.25p 51.25p 46.25p 51.25p 161000
30/11/2015 51.25p 51.25p 50.00p 51.25p 1200
27/11/2015 51.25p 51.25p 47.50p 51.25p 11012
26/11/2015 51.25p 51.25p 50.00p 51.25p 528
25/11/2015 51.25p 51.25p 50.00p 51.25p 1657
24/11/2015 51.25p 51.25p 51.25p 51.25p 0
23/11/2015 51.25p 51.25p 51.25p 51.25p 0
20/11/2015 51.25p 51.25p 50.00p 51.25p 3690
19/11/2015 51.25p 51.25p 49.00p 51.25p 20000
18/11/2015 51.25p 51.25p 47.50p 51.25p 28224
17/11/2015 51.25p 51.25p 51.25p 51.25p 0
16/11/2015 51.25p 51.25p 45.50p 51.25p 97600
13/11/2015 51.25p 51.25p 48.75p 51.25p 3000
12/11/2015 51.25p 51.25p 51.25p 51.25p 0
11/11/2015 51.25p 51.25p 50.00p 51.25p 3375
10/11/2015 51.25p 51.25p 48.75p 51.25p 0
09/11/2015 51.25p 51.25p 50.00p 51.25p 5143
06/11/2015 51.25p 51.25p 50.00p 51.25p 9558
05/11/2015 51.25p 51.25p 51.25p 51.25p 0
04/11/2015 51.25p 51.25p 50.00p 51.25p 2000
03/11/2015 51.25p 51.25p 48.75p 51.25p 0
02/11/2015 51.25p 51.25p 51.25p 51.25p 0
30/10/2015 51.25p 51.25p 50.00p 51.25p 1980
29/10/2015 51.25p 51.25p 48.75p 51.25p 0
28/10/2015 51.25p 51.25p 51.25p 51.25p 0
27/10/2015 51.25p 51.25p 50.00p 51.25p 33875
26/10/2015 51.25p 51.25p 50.00p 51.25p 62000
23/10/2015 51.25p 51.25p 51.25p 51.25p 0
22/10/2015 51.25p 51.25p 50.00p 51.25p 6500
21/10/2015 51.25p 51.25p 48.75p 51.25p 1435
20/10/2015 51.25p 51.25p 50.00p 51.25p 27000
19/10/2015 51.25p 51.25p 50.00p 51.25p 8500
16/10/2015 51.25p 51.25p 50.00p 51.25p 2500
15/10/2015 51.25p 51.50p 50.00p 51.25p 3346
14/10/2015 51.25p 51.80p 50.00p 51.25p 23769
13/10/2015 51.25p 51.25p 51.25p 51.25p 0
12/10/2015 52.50p 52.50p 50.00p 51.25p 10000
09/10/2015 55.00p 55.00p 50.00p 52.50p 37500
08/10/2015 55.00p 56.00p 53.25p 55.00p 85604
07/10/2015 51.25p 55.00p 50.50p 55.00p 20997
06/10/2015 50.00p 53.75p 50.00p 51.25p 56075
05/10/2015 50.00p 50.00p 48.50p 50.00p 785
02/10/2015 50.00p 51.50p 50.00p 50.00p 1
01/10/2015 50.00p 50.50p 40.00p 50.00p 515000
30/09/2015 50.00p 50.00p 48.15p 50.00p 2000
29/09/2015 50.00p 50.00p 48.15p 50.00p 1500
28/09/2015 50.00p 50.00p 50.00p 50.00p 0
25/09/2015 50.00p 50.00p 47.36p 50.00p 40266
24/09/2015 50.00p 51.00p 47.50p 50.00p 33410

*Close Price adjusted for both dividends and splits