Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/09/2015 46.25p 50.00p 46.00p 50.00p 95760
22/09/2015 46.25p 46.25p 45.01p 46.25p 10
21/09/2015 46.25p 47.20p 45.00p 46.25p 7760
18/09/2015 46.25p 46.25p 46.25p 46.25p 0
17/09/2015 46.25p 46.25p 46.25p 46.25p 0
16/09/2015 45.00p 47.37p 45.00p 46.25p 18688
15/09/2015 45.00p 46.90p 45.00p 45.00p 100
14/09/2015 45.00p 45.02p 45.00p 45.00p 6154
11/09/2015 45.00p 45.00p 45.00p 45.00p 0
10/09/2015 45.00p 45.02p 42.50p 45.00p 401765
09/09/2015 45.00p 45.02p 45.00p 45.00p 13220
08/09/2015 45.00p 45.02p 45.00p 45.00p 2500
07/09/2015 45.00p 47.00p 45.00p 45.00p 5000
04/09/2015 45.00p 45.00p 45.00p 45.00p 0
03/09/2015 45.00p 47.00p 45.00p 45.00p 379
02/09/2015 45.00p 45.00p 45.00p 45.00p 0
01/09/2015 45.00p 45.00p 45.00p 45.00p 10000
28/08/2015 45.00p 47.50p 45.00p 45.00p 7398
27/08/2015 45.00p 45.00p 45.00p 45.00p 0
26/08/2015 45.00p 45.00p 44.00p 45.00p 49300
25/08/2015 45.00p 45.00p 44.00p 45.00p 2694
24/08/2015 45.00p 46.00p 43.25p 45.00p 47758
21/08/2015 43.75p 45.00p 43.00p 45.00p 6520
20/08/2015 43.75p 44.57p 43.75p 43.75p 100
19/08/2015 43.75p 43.75p 42.50p 43.75p 9000
18/08/2015 43.75p 45.00p 42.90p 43.75p 52500
17/08/2015 43.75p 44.00p 42.90p 43.75p 7727
14/08/2015 43.75p 43.75p 42.80p 43.75p 6258
13/08/2015 43.75p 44.75p 42.80p 43.75p 809
12/08/2015 43.75p 43.75p 42.50p 43.75p 8647
11/08/2015 43.75p 43.75p 43.75p 43.75p 0
10/08/2015 43.75p 43.75p 43.75p 43.75p 0
07/08/2015 43.75p 44.30p 43.75p 43.75p 126
06/08/2015 43.75p 44.30p 42.75p 43.75p 1339
05/08/2015 43.75p 44.25p 42.65p 43.75p 8613
04/08/2015 43.75p 43.75p 43.50p 43.75p 390000
03/08/2015 43.75p 44.25p 42.50p 43.75p 4902
31/07/2015 43.75p 44.30p 43.75p 43.75p 306
30/07/2015 43.75p 43.75p 42.50p 43.75p 1200
29/07/2015 43.75p 43.75p 42.50p 43.75p 4000
28/07/2015 43.75p 43.75p 42.50p 43.75p 1500
27/07/2015 43.75p 44.40p 42.50p 43.75p 9000
24/07/2015 43.75p 44.61p 42.50p 43.75p 2649
23/07/2015 43.75p 43.75p 43.75p 43.75p 0
22/07/2015 43.75p 43.95p 42.50p 43.75p 4027
21/07/2015 43.75p 44.30p 42.50p 43.75p 4946
20/07/2015 43.75p 44.30p 42.50p 43.75p 7554
17/07/2015 42.50p 43.75p 41.00p 43.75p 7515
16/07/2015 42.50p 43.75p 42.50p 42.50p 0
15/07/2015 43.75p 43.75p 42.50p 43.75p 16179
14/07/2015 43.75p 43.75p 42.50p 43.75p 300
13/07/2015 42.50p 44.50p 42.50p 43.75p 24019
10/07/2015 42.50p 42.50p 40.00p 42.50p 22000
09/07/2015 42.50p 44.50p 41.60p 42.50p 2290
08/07/2015 42.50p 45.00p 41.36p 42.50p 33149
07/07/2015 41.25p 44.70p 40.75p 42.50p 15000
06/07/2015 42.50p 43.75p 40.00p 41.25p 821546
03/07/2015 42.50p 43.15p 40.00p 42.50p 680
02/07/2015 42.50p 42.50p 42.50p 42.50p 0
01/07/2015 42.50p 43.15p 40.00p 42.50p 5248
30/06/2015 42.50p 42.50p 40.00p 42.50p 10002
29/06/2015 42.50p 44.00p 40.00p 42.50p 9870
26/06/2015 41.25p 43.99p 40.00p 42.50p 49342
25/06/2015 38.75p 44.98p 38.20p 41.25p 108706
24/06/2015 38.75p 39.50p 37.50p 38.75p 66706
23/06/2015 38.75p 39.50p 35.00p 38.75p 32452
22/06/2015 37.50p 38.75p 37.50p 38.75p 17890
19/06/2015 37.50p 37.50p 35.00p 37.50p 11050
18/06/2015 36.25p 37.50p 36.25p 37.50p 4641
17/06/2015 35.00p 37.50p 32.50p 36.25p 355176
16/06/2015 30.00p 36.72p 30.00p 35.00p 131308
15/06/2015 30.00p 32.00p 30.00p 30.00p 63
12/06/2015 30.00p 32.00p 28.00p 30.00p 12502
11/06/2015 30.00p 31.50p 30.00p 30.00p 10000
10/06/2015 30.00p 31.50p 30.00p 30.00p 2190
09/06/2015 30.00p 30.00p 30.00p 30.00p 0
08/06/2015 31.25p 31.25p 30.00p 30.00p 5501
05/06/2015 32.50p 32.50p 30.50p 31.25p 2014
04/06/2015 32.50p 32.50p 32.50p 32.50p 0
03/06/2015 32.50p 32.50p 30.00p 32.50p 3000
02/06/2015 32.50p 33.50p 30.30p 32.50p 8270
01/06/2015 31.25p 34.00p 30.00p 32.50p 16644
29/05/2015 28.75p 32.25p 28.75p 31.25p 30503
28/05/2015 28.75p 28.75p 27.50p 28.75p 10200
27/05/2015 28.75p 28.75p 25.50p 28.75p 12200
26/05/2015 28.75p 28.75p 25.00p 28.75p 11989
22/05/2015 28.75p 28.75p 27.50p 28.75p 6117
21/05/2015 27.50p 28.75p 27.50p 28.75p 9550
20/05/2015 28.75p 28.75p 27.60p 28.75p 100
19/05/2015 28.75p 28.75p 28.75p 28.75p 0
18/05/2015 28.75p 28.75p 25.50p 28.75p 8166
15/05/2015 28.75p 28.75p 27.60p 28.75p 3000
14/05/2015 28.75p 28.75p 28.75p 28.75p 348
13/05/2015 28.75p 28.75p 28.75p 28.75p 0
12/05/2015 28.75p 28.75p 27.60p 28.75p 26
11/05/2015 28.75p 28.75p 28.75p 28.75p 0
08/05/2015 28.75p 28.75p 27.60p 28.75p 459
07/05/2015 28.75p 28.75p 28.75p 28.75p 0
06/05/2015 28.75p 28.75p 27.60p 28.75p 3429
05/05/2015 28.75p 28.75p 27.50p 28.75p 14177
01/05/2015 28.75p 28.90p 28.75p 28.75p 7500
30/04/2015 28.75p 28.75p 28.75p 28.75p 0
29/04/2015 28.75p 28.75p 28.75p 28.75p 0
28/04/2015 28.75p 28.90p 26.25p 28.75p 130
27/04/2015 28.75p 28.75p 27.50p 28.75p 1675
24/04/2015 28.75p 28.90p 28.75p 28.75p 202
23/04/2015 28.75p 29.00p 27.50p 28.75p 6824
22/04/2015 28.75p 28.75p 26.25p 28.75p 7400
21/04/2015 26.25p 28.75p 25.50p 28.75p 90880
20/04/2015 26.25p 26.25p 23.75p 26.25p 50
17/04/2015 26.25p 26.25p 25.00p 26.25p 10000
16/04/2015 26.25p 26.25p 24.65p 26.25p 8350
15/04/2015 26.25p 26.25p 20.00p 26.25p 3562
14/04/2015 26.25p 26.25p 25.03p 26.25p 182
13/04/2015 26.25p 26.25p 25.75p 26.25p 3400
10/04/2015 26.25p 26.25p 25.00p 26.25p 1590
09/04/2015 26.25p 26.25p 25.31p 26.25p 7402
08/04/2015 26.25p 26.25p 23.75p 26.25p 0
07/04/2015 26.25p 26.25p 22.00p 26.25p 40530
02/04/2015 26.25p 26.25p 25.00p 26.25p 5000
01/04/2015 26.25p 26.25p 25.00p 26.25p 1975
31/03/2015 26.25p 26.25p 25.00p 26.25p 26894
30/03/2015 26.25p 26.25p 25.00p 26.25p 21363
27/03/2015 26.25p 26.25p 25.00p 26.25p 2749
26/03/2015 26.25p 26.25p 25.00p 26.25p 7726
25/03/2015 26.25p 26.25p 23.75p 26.25p 0
24/03/2015 26.25p 26.25p 25.00p 26.25p 703
23/03/2015 26.25p 26.25p 25.00p 26.25p 386480
20/03/2015 26.25p 26.25p 25.00p 26.25p 3200
19/03/2015 26.25p 26.25p 25.00p 26.25p 92500
18/03/2015 26.25p 26.25p 23.75p 26.25p 0
17/03/2015 26.25p 26.50p 26.25p 26.25p 3774
16/03/2015 26.25p 26.25p 26.25p 26.25p 0
13/03/2015 26.25p 26.25p 26.25p 26.25p 0
12/03/2015 26.25p 26.25p 26.25p 26.25p 0
11/03/2015 26.25p 26.25p 25.00p 26.25p 2641
10/03/2015 26.25p 26.25p 25.00p 26.25p 8611
09/03/2015 26.25p 26.50p 25.00p 26.25p 24103
06/03/2015 26.25p 26.25p 26.25p 26.25p 0
05/03/2015 26.25p 26.25p 25.00p 26.25p 8961
04/03/2015 26.25p 26.53p 25.00p 26.25p 13990
03/03/2015 26.25p 26.25p 25.00p 26.25p 393
02/03/2015 26.25p 26.25p 25.00p 26.25p 3114
27/02/2015 26.25p 26.25p 25.00p 26.25p 5100
26/02/2015 26.25p 26.25p 26.25p 26.25p 0
25/02/2015 26.25p 27.50p 26.25p 26.25p 377500
24/02/2015 26.25p 26.25p 25.00p 26.25p 2500
23/02/2015 26.25p 26.25p 25.00p 26.25p 4000
20/02/2015 26.25p 26.25p 25.00p 26.25p 4374
19/02/2015 26.25p 26.25p 25.00p 26.25p 5000
18/02/2015 26.25p 27.50p 26.25p 26.25p 100000
17/02/2015 26.25p 26.25p 26.25p 26.25p 0
16/02/2015 26.25p 26.25p 25.00p 26.25p 442
13/02/2015 26.25p 26.25p 26.25p 26.25p 0
12/02/2015 26.25p 26.25p 26.25p 26.25p 0
11/02/2015 26.25p 26.25p 26.25p 26.25p 0
10/02/2015 26.25p 26.25p 26.25p 26.25p 0
09/02/2015 26.25p 26.25p 26.25p 26.25p 0
06/02/2015 26.25p 26.25p 25.00p 26.25p 1000
05/02/2015 26.25p 26.25p 25.00p 26.25p 4267
04/02/2015 26.25p 27.50p 26.25p 26.25p 100000
03/02/2015 26.25p 26.25p 26.25p 26.25p 0
02/02/2015 26.25p 26.25p 25.00p 26.25p 3846
30/01/2015 26.25p 26.25p 26.25p 26.25p 0
29/01/2015 26.25p 26.25p 25.87p 26.25p 182
28/01/2015 26.25p 27.50p 23.75p 26.25p 306000
27/01/2015 26.25p 26.25p 26.25p 26.25p 0
26/01/2015 26.25p 26.25p 25.00p 26.25p 994
23/01/2015 26.25p 26.25p 25.25p 26.25p 5000
22/01/2015 26.25p 26.25p 26.25p 26.25p 0
21/01/2015 26.25p 26.25p 23.00p 26.25p 4000
20/01/2015 26.25p 26.25p 25.50p 26.25p 4000
19/01/2015 26.25p 26.25p 25.00p 26.25p 2200
16/01/2015 26.25p 26.25p 25.00p 26.25p 5411
15/01/2015 26.25p 26.25p 22.50p 26.25p 11588
14/01/2015 26.25p 26.25p 26.25p 26.25p 0
13/01/2015 26.25p 26.25p 26.25p 26.25p 0
12/01/2015 26.25p 26.25p 26.25p 26.25p 0
09/01/2015 26.25p 26.25p 25.00p 26.25p 1213
08/01/2015 26.25p 26.50p 26.25p 26.25p 5000
07/01/2015 27.50p 27.50p 25.00p 26.25p 31830
06/01/2015 28.75p 29.00p 22.50p 27.50p 31583
05/01/2015 30.00p 30.00p 26.00p 28.75p 28487
02/01/2015 30.00p 30.00p 30.00p 30.00p 0
31/12/2014 30.00p 30.00p 30.00p 30.00p 0
30/12/2014 30.00p 30.00p 28.00p 30.00p 926
29/12/2014 30.00p 30.00p 30.00p 30.00p 0
24/12/2014 30.00p 30.00p 30.00p 30.00p 0
23/12/2014 30.00p 30.00p 28.40p 30.00p 4000
22/12/2014 30.00p 30.00p 28.40p 30.00p 1083
19/12/2014 30.00p 30.00p 28.75p 30.00p 0
18/12/2014 30.00p 30.00p 28.75p 30.00p 6794
17/12/2014 30.00p 30.00p 28.40p 30.00p 500
16/12/2014 30.00p 30.00p 28.34p 30.00p 8503
15/12/2014 30.00p 30.95p 28.55p 30.00p 787
12/12/2014 31.25p 31.25p 29.81p 30.00p 6000
11/12/2014 31.25p 31.25p 30.00p 31.25p 11860
10/12/2014 33.75p 34.18p 30.50p 31.25p 18500
09/12/2014 26.25p 35.00p 26.25p 33.75p 110156
08/12/2014 20.00p 28.75p 20.00p 26.25p 1079993

*Close Price adjusted for both dividends and splits