Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2014 25.00p 27.50p 25.00p 25.00p 50
04/12/2014 25.00p 25.00p 25.00p 25.00p 0
03/12/2014 25.00p 30.00p 25.00p 25.00p 33000
02/12/2014 25.00p 30.00p 23.10p 25.00p 22890
01/12/2014 25.00p 25.00p 23.10p 25.00p 1100
28/11/2014 25.00p 25.00p 25.00p 25.00p 0
27/11/2014 25.00p 25.00p 23.10p 25.00p 1000
26/11/2014 25.00p 26.25p 25.00p 25.00p 5000
25/11/2014 25.00p 26.25p 25.00p 25.00p 0
24/11/2014 25.00p 26.25p 22.50p 25.00p 9000
21/11/2014 23.75p 25.00p 23.75p 25.00p 5000
20/11/2014 25.00p 26.25p 23.30p 23.75p 1133
19/11/2014 25.00p 25.00p 23.30p 25.00p 10900
18/11/2014 25.00p 25.00p 25.00p 25.00p 0
17/11/2014 23.75p 26.50p 23.75p 25.00p 19326
14/11/2014 23.75p 23.75p 22.50p 23.75p 377
13/11/2014 23.75p 24.65p 22.50p 23.75p 2055
12/11/2014 23.75p 24.65p 22.50p 23.75p 10
11/11/2014 23.75p 23.75p 23.75p 23.75p 0
10/11/2014 23.75p 23.75p 22.50p 23.75p 3129
07/11/2014 26.25p 26.98p 23.50p 23.75p 7997
06/11/2014 26.25p 26.25p 26.25p 26.25p 0
05/11/2014 26.25p 26.25p 26.25p 26.25p 0
04/11/2014 26.25p 26.25p 25.00p 26.25p 2122
03/11/2014 25.00p 26.98p 25.00p 26.25p 1866
31/10/2014 26.25p 27.00p 25.00p 25.00p 7779
30/10/2014 26.25p 26.25p 26.25p 26.25p 0
29/10/2014 26.25p 26.25p 26.25p 26.25p 0
28/10/2014 25.00p 27.40p 25.00p 26.25p 18302
27/10/2014 25.00p 26.00p 25.00p 25.00p 2026
24/10/2014 25.00p 25.00p 23.60p 25.00p 2500
23/10/2014 25.00p 25.00p 23.60p 25.00p 1069
22/10/2014 25.00p 26.10p 25.00p 25.00p 12523
21/10/2014 25.00p 25.00p 23.60p 25.00p 10000
20/10/2014 25.00p 25.00p 23.72p 23.75p 3000
17/10/2014 25.00p 25.00p 25.00p 25.00p 0
16/10/2014 25.00p 25.00p 25.00p 25.00p 0
15/10/2014 26.25p 26.25p 25.00p 25.00p 7532
14/10/2014 26.25p 26.25p 25.00p 26.25p 4532
13/10/2014 26.25p 26.25p 25.00p 26.25p 250
10/10/2014 27.50p 27.50p 25.40p 26.25p 1992
09/10/2014 28.75p 28.75p 27.50p 27.50p 3372
08/10/2014 28.75p 28.75p 28.75p 28.75p 0
07/10/2014 28.75p 28.75p 28.75p 28.75p 0
06/10/2014 28.75p 31.25p 28.75p 28.75p 0
03/10/2014 31.25p 31.25p 27.50p 28.75p 16268
02/10/2014 31.25p 31.25p 30.00p 31.25p 1426
01/10/2014 31.25p 31.25p 30.00p 31.25p 1000
30/09/2014 31.25p 31.25p 31.25p 31.25p 0
29/09/2014 31.25p 32.50p 31.25p 31.25p 0
26/09/2014 31.25p 31.25p 31.25p 31.25p 0
25/09/2014 31.25p 31.25p 27.50p 31.25p 17415
24/09/2014 31.25p 31.25p 30.00p 31.25p 307
23/09/2014 31.25p 31.25p 31.25p 31.25p 0
22/09/2014 31.25p 31.60p 31.25p 31.25p 95
19/09/2014 31.25p 31.50p 31.25p 31.25p 9917
18/09/2014 31.25p 31.25p 31.25p 31.25p 0
17/09/2014 31.25p 31.25p 30.00p 31.25p 55
16/09/2014 31.25p 31.50p 30.55p 31.25p 4039
15/09/2014 31.25p 31.50p 31.25p 31.25p 73
12/09/2014 31.25p 31.25p 28.75p 31.25p 72000
11/09/2014 31.25p 31.25p 30.00p 31.25p 2500
10/09/2014 31.25p 31.25p 31.25p 31.25p 0
09/09/2014 31.25p 31.60p 30.10p 31.25p 9300
08/09/2014 31.25p 31.73p 30.10p 31.25p 7600
05/09/2014 31.25p 31.80p 31.25p 31.25p 5915
04/09/2014 31.25p 31.25p 31.25p 31.25p 0
03/09/2014 31.25p 31.25p 31.25p 31.25p 0
02/09/2014 31.25p 31.25p 30.00p 31.25p 1000
01/09/2014 31.25p 31.25p 30.10p 31.25p 943
29/08/2014 31.25p 31.25p 30.10p 31.25p 14183
28/08/2014 31.25p 31.25p 31.25p 31.25p 0
27/08/2014 31.25p 31.25p 31.25p 31.25p 0
26/08/2014 31.25p 32.50p 31.25p 31.25p 3000
22/08/2014 31.25p 33.75p 30.10p 31.25p 500
21/08/2014 31.25p 31.80p 31.25p 31.25p 94
20/08/2014 31.25p 32.00p 30.00p 31.25p 36012
19/08/2014 31.25p 31.25p 30.00p 31.25p 300
18/08/2014 31.25p 31.40p 30.00p 31.25p 2649
15/08/2014 31.25p 31.40p 31.25p 31.25p 955
14/08/2014 31.25p 31.40p 30.00p 31.25p 246
13/08/2014 31.25p 31.50p 30.00p 31.25p 2918
12/08/2014 31.25p 31.25p 30.00p 31.25p 1206
11/08/2014 28.75p 32.50p 28.75p 31.25p 43301
08/08/2014 31.25p 31.40p 27.50p 28.75p 5458
07/08/2014 31.25p 31.40p 31.25p 31.25p 26
06/08/2014 31.25p 31.25p 30.00p 31.25p 2730
05/08/2014 31.25p 31.50p 30.00p 31.25p 0
04/08/2014 31.25p 31.50p 30.00p 31.25p 26162
01/08/2014 31.25p 31.70p 31.25p 31.25p 0
31/07/2014 31.25p 31.70p 31.25p 31.25p 0
30/07/2014 31.25p 31.70p 31.25p 31.25p 0
29/07/2014 31.25p 31.70p 31.25p 31.25p 262
28/07/2014 31.25p 31.25p 28.50p 31.25p 20000
25/07/2014 31.25p 31.25p 30.00p 31.25p 10000
24/07/2014 31.25p 31.90p 30.00p 31.25p 14036
23/07/2014 31.25p 31.90p 30.00p 31.25p 4500
22/07/2014 31.25p 31.90p 28.50p 31.25p 192862
21/07/2014 31.25p 31.90p 30.00p 31.25p 40232
18/07/2014 30.00p 31.50p 28.00p 30.00p 250152
17/07/2014 28.75p 31.50p 28.75p 30.00p 5908
16/07/2014 30.00p 30.00p 25.50p 28.75p 21950
15/07/2014 31.25p 34.80p 28.75p 31.25p 35747
14/07/2014 31.25p 32.05p 30.50p 31.25p 5500
11/07/2014 31.25p 31.25p 30.50p 31.25p 1284
10/07/2014 33.75p 33.75p 31.25p 31.25p 18931
09/07/2014 33.75p 33.75p 33.25p 33.75p 1570
08/07/2014 33.75p 33.75p 32.50p 33.75p 2200
07/07/2014 33.75p 34.40p 33.75p 33.75p 4360
04/07/2014 33.75p 33.75p 32.50p 33.75p 1393
03/07/2014 33.75p 33.75p 32.50p 33.75p 3000
02/07/2014 33.75p 35.00p 33.00p 33.75p 8429
01/07/2014 33.75p 34.55p 33.25p 33.75p 5243
30/06/2014 35.00p 36.25p 33.25p 33.75p 3
27/06/2014 35.00p 35.00p 32.74p 35.00p 10040
26/06/2014 33.75p 35.00p 33.75p 35.00p 5650
25/06/2014 33.75p 36.25p 33.00p 33.75p 0
24/06/2014 33.75p 33.75p 33.00p 33.75p 2333
23/06/2014 33.75p 33.75p 33.00p 33.75p 1000
20/06/2014 33.75p 37.50p 33.75p 33.75p 0
19/06/2014 37.50p 37.50p 33.75p 33.75p 15432
18/06/2014 38.75p 38.75p 37.50p 37.50p 3547
17/06/2014 40.00p 41.25p 33.75p 38.75p 25106
16/06/2014 40.00p 40.00p 37.77p 40.00p 370
13/06/2014 40.00p 41.25p 38.25p 40.00p 2556
12/06/2014 40.00p 41.25p 38.25p 40.00p 776
11/06/2014 40.00p 41.50p 37.80p 40.00p 5293
10/06/2014 40.00p 41.50p 37.70p 40.00p 0
09/06/2014 38.75p 41.50p 37.70p 40.00p 9732
06/06/2014 36.25p 42.00p 36.25p 38.75p 45146
05/06/2014 36.25p 37.50p 35.50p 36.25p 11481
04/06/2014 36.25p 36.25p 35.00p 36.25p 2600
03/06/2014 37.50p 38.75p 35.10p 36.25p 8759
02/06/2014 37.50p 37.50p 35.70p 37.50p 500
30/05/2014 37.50p 38.18p 37.50p 37.50p 1000
29/05/2014 37.50p 37.50p 35.00p 37.50p 6670
28/05/2014 37.50p 37.50p 36.25p 37.50p 0
27/05/2014 37.50p 37.50p 36.60p 37.50p 5330
23/05/2014 37.50p 38.50p 37.50p 37.50p 20779
22/05/2014 37.50p 37.50p 35.50p 37.50p 0
21/05/2014 37.50p 37.50p 35.50p 37.50p 14705
20/05/2014 37.50p 37.50p 36.60p 37.50p 1540
19/05/2014 37.50p 37.50p 37.25p 37.50p 1882
16/05/2014 37.50p 38.20p 37.50p 37.50p 19224
15/05/2014 37.50p 38.30p 37.50p 37.50p 0
14/05/2014 37.50p 38.30p 37.50p 37.50p 0
13/05/2014 37.50p 38.30p 37.50p 37.50p 12994
12/05/2014 37.50p 38.30p 36.25p 36.25p 9300
09/05/2014 37.50p 40.00p 36.25p 36.25p 0
08/05/2014 37.50p 40.00p 37.50p 37.50p 6887
07/05/2014 37.50p 38.00p 37.50p 37.50p 4216
06/05/2014 37.50p 40.00p 37.50p 37.50p 12294
02/05/2014 37.50p 37.50p 37.50p 37.50p 20
01/05/2014 37.50p 40.00p 37.50p 37.50p 3020
30/04/2014 37.50p 39.90p 37.50p 37.50p 10020
29/04/2014 37.50p 39.72p 37.15p 37.50p 61651
28/04/2014 37.50p 37.50p 37.15p 37.50p 2819
25/04/2014 37.50p 37.50p 37.00p 37.50p 5000
24/04/2014 37.50p 39.12p 37.50p 37.50p 2500
23/04/2014 37.50p 40.00p 36.70p 37.50p 92903
22/04/2014 37.50p 39.50p 36.25p 37.50p 62500
17/04/2014 37.50p 37.60p 36.00p 37.50p 0
16/04/2014 37.50p 37.60p 36.00p 37.50p 8588
15/04/2014 37.50p 39.50p 36.00p 37.50p 96757
14/04/2014 37.50p 37.60p 37.50p 37.50p 4000
11/04/2014 37.50p 39.75p 35.00p 37.50p 10232
10/04/2014 36.25p 38.75p 36.25p 38.75p 4000
09/04/2014 36.25p 40.00p 36.25p 38.75p 347475
08/04/2014 36.25p 37.38p 36.25p 36.25p 15296
07/04/2014 36.25p 37.50p 36.00p 36.25p 40245
04/04/2014 33.75p 40.00p 33.75p 36.25p 71881
03/04/2014 30.00p 37.50p 28.00p 33.75p 1062705
02/04/2014 30.00p 31.00p 27.50p 30.00p 56688
01/04/2014 30.00p 30.00p 27.70p 30.00p 28424
31/03/2014 30.00p 30.00p 28.30p 30.00p 273
28/03/2014 30.00p 31.25p 27.50p 31.25p 13219
27/03/2014 30.00p 30.00p 28.50p 30.00p 2006
26/03/2014 30.00p 32.00p 28.05p 30.00p 13599
25/03/2014 30.00p 30.00p 27.50p 30.00p 172000
24/03/2014 30.00p 30.00p 28.00p 30.00p 3976
21/03/2014 30.00p 30.00p 29.00p 30.00p 4400
20/03/2014 30.00p 30.00p 29.00p 30.00p 400
19/03/2014 30.00p 32.50p 29.00p 30.00p 0
18/03/2014 30.00p 32.50p 29.00p 30.00p 0
17/03/2014 30.00p 32.50p 29.00p 31.25p 5042
14/03/2014 30.00p 30.00p 28.75p 30.00p 1500
13/03/2014 30.00p 32.00p 28.60p 30.00p 3096
12/03/2014 30.00p 33.94p 28.10p 30.00p 0
11/03/2014 30.00p 33.94p 28.10p 30.00p 12350
10/03/2014 30.00p 31.71p 28.20p 30.00p 5330
07/03/2014 30.00p 31.71p 28.20p 30.00p 7088
06/03/2014 30.00p 30.00p 30.00p 30.00p 66
05/03/2014 30.00p 32.50p 28.20p 30.00p 10754
04/03/2014 28.75p 31.00p 28.75p 30.00p 4500
03/03/2014 28.75p 31.70p 26.00p 28.75p 26087
28/02/2014 28.75p 30.50p 25.38p 28.75p 13745
27/02/2014 30.00p 30.00p 25.00p 28.75p 26903
26/02/2014 30.00p 31.70p 30.00p 30.00p 640
25/02/2014 30.00p 31.70p 26.42p 30.00p 202636
24/02/2014 30.00p 31.75p 29.10p 30.00p 6750

*Close Price adjusted for both dividends and splits