Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/02/2014 30.00p 31.53p 29.10p 30.00p 3040
20/02/2014 30.00p 30.00p 29.10p 30.00p 850
19/02/2014 30.00p 30.00p 29.10p 30.00p 3800
18/02/2014 30.00p 32.00p 30.00p 30.00p 5000
17/02/2014 30.00p 30.00p 28.50p 30.00p 657
14/02/2014 30.00p 32.50p 27.77p 30.00p 28291
13/02/2014 30.00p 30.00p 27.75p 30.00p 188
12/02/2014 30.00p 30.00p 29.00p 30.00p 10428
11/02/2014 30.00p 32.00p 30.00p 30.00p 2820
10/02/2014 30.00p 31.15p 28.50p 30.00p 6128
07/02/2014 30.00p 31.00p 30.00p 30.00p 14415
06/02/2014 30.00p 31.00p 30.00p 30.00p 1949
05/02/2014 30.00p 31.00p 27.75p 30.00p 1191
04/02/2014 30.00p 31.00p 27.75p 30.00p 5500
03/02/2014 30.00p 31.00p 30.00p 30.00p 3226
31/01/2014 31.25p 31.25p 27.75p 30.00p 2564
30/01/2014 31.25p 31.25p 27.50p 31.25p 20000
29/01/2014 31.25p 31.75p 31.25p 31.25p 0
28/01/2014 31.25p 31.75p 31.25p 31.25p 0
27/01/2014 31.25p 31.75p 31.25p 31.25p 0
24/01/2014 31.25p 31.75p 31.25p 31.25p 0
23/01/2014 31.25p 31.75p 31.25p 31.25p 188
22/01/2014 31.25p 31.75p 30.13p 31.25p 3188
21/01/2014 31.25p 31.25p 30.13p 31.25p 2500
20/01/2014 31.25p 31.50p 30.13p 31.25p 5034
17/01/2014 31.25p 31.50p 30.00p 31.25p 18885
16/01/2014 31.25p 31.80p 30.00p 31.25p 29632
15/01/2014 32.50p 32.50p 30.00p 31.25p 31907
14/01/2014 32.50p 32.50p 30.00p 32.50p 0
13/01/2014 32.50p 32.50p 30.00p 32.50p 16202
10/01/2014 32.50p 32.85p 28.46p 32.50p 4377
09/01/2014 32.50p 33.95p 28.00p 32.50p 0
08/01/2014 32.50p 33.95p 28.00p 32.50p 0
07/01/2014 32.50p 33.95p 28.00p 32.50p 17057
06/01/2014 32.50p 33.50p 31.00p 32.50p 27286
03/01/2014 32.50p 32.50p 30.75p 32.50p 10000
02/01/2014 32.50p 33.80p 31.30p 32.50p 2638
31/12/2013 32.50p 34.00p 32.50p 32.50p 0
30/12/2013 32.50p 34.00p 32.50p 32.50p 6031
27/12/2013 32.50p 34.00p 30.60p 32.50p 7867
24/12/2013 33.75p 33.75p 32.50p 32.50p 3500
23/12/2013 30.00p 34.22p 29.08p 33.75p 85035
20/12/2013 30.00p 30.00p 27.50p 30.00p 46341
19/12/2013 28.75p 30.00p 27.50p 30.00p 1932
18/12/2013 26.25p 27.50p 26.25p 27.50p 15000
17/12/2013 26.25p 28.75p 26.25p 28.75p 2000
16/12/2013 27.50p 27.50p 26.25p 26.25p 6600
13/12/2013 27.50p 28.25p 26.25p 27.50p 1359
12/12/2013 27.50p 28.75p 27.50p 27.50p 0
11/12/2013 27.50p 28.75p 27.50p 28.75p 0
10/12/2013 27.50p 28.25p 27.50p 27.50p 0
09/12/2013 27.50p 28.25p 27.50p 27.50p 13116
06/12/2013 27.50p 29.70p 27.50p 28.75p 0
05/12/2013 27.50p 29.70p 27.50p 27.50p 0
04/12/2013 28.75p 29.70p 28.00p 28.75p 21264
03/12/2013 27.50p 30.00p 26.25p 28.75p 11344
02/12/2013 27.50p 27.50p 26.25p 27.50p 374
29/11/2013 27.50p 27.50p 26.25p 27.50p 440
28/11/2013 27.50p 28.00p 26.00p 27.50p 112500
27/11/2013 27.50p 28.40p 27.50p 27.50p 9260
26/11/2013 27.50p 27.50p 25.25p 27.50p 28650
25/11/2013 27.50p 27.50p 25.00p 27.50p 8300
22/11/2013 27.50p 28.88p 27.50p 27.50p 0
21/11/2013 28.75p 28.88p 27.50p 27.50p 5500
20/11/2013 28.75p 28.75p 28.20p 28.75p 5000
19/11/2013 28.75p 28.75p 27.50p 28.75p 13269
18/11/2013 28.75p 28.75p 26.95p 28.75p 12100
15/11/2013 28.75p 29.50p 26.95p 28.75p 20872
14/11/2013 26.25p 29.97p 26.25p 28.75p 67360
13/11/2013 26.25p 27.00p 26.25p 26.25p 0
12/11/2013 26.25p 27.00p 26.25p 26.25p 64
11/11/2013 26.25p 27.50p 25.80p 26.25p 12317
08/11/2013 26.25p 27.00p 25.13p 26.25p 6169
07/11/2013 26.25p 27.00p 26.25p 26.25p 1731
06/11/2013 26.25p 27.00p 25.13p 26.25p 13615
05/11/2013 27.50p 27.50p 25.65p 26.25p 27200
04/11/2013 27.50p 29.50p 26.35p 27.50p 8974
01/11/2013 27.50p 27.50p 26.30p 27.50p 2500
31/10/2013 27.50p 27.50p 26.30p 27.50p 4400
30/10/2013 28.75p 29.00p 26.30p 27.50p 10031
29/10/2013 28.75p 29.40p 28.75p 28.75p 1100
28/10/2013 28.75p 29.60p 27.88p 28.75p 12231
25/10/2013 28.75p 29.70p 27.50p 28.75p 9232
24/10/2013 25.00p 29.40p 25.00p 27.50p 66000
23/10/2013 25.00p 27.00p 25.00p 25.00p 5200
22/10/2013 25.00p 27.00p 25.00p 25.00p 12233
21/10/2013 25.00p 27.00p 23.50p 25.00p 2315
18/10/2013 25.00p 27.50p 23.85p 25.00p 0
17/10/2013 25.00p 27.50p 23.85p 25.00p 1874
16/10/2013 25.00p 25.50p 25.00p 25.00p 10000
15/10/2013 25.00p 25.00p 23.85p 25.00p 1000
14/10/2013 25.00p 25.00p 21.25p 25.00p 0
11/10/2013 25.00p 25.00p 21.25p 25.00p 61077
10/10/2013 23.75p 25.00p 23.50p 25.00p 54590
09/10/2013 23.75p 25.00p 21.00p 23.75p 5388
08/10/2013 23.75p 23.75p 22.25p 23.75p 10850
07/10/2013 23.75p 24.40p 22.60p 23.75p 4095
04/10/2013 23.75p 24.10p 21.50p 23.75p 21665
03/10/2013 25.00p 25.00p 21.25p 23.75p 95840
02/10/2013 25.00p 26.40p 23.55p 25.00p 9478
01/10/2013 26.25p 27.50p 23.70p 25.00p 12336
30/09/2013 22.50p 26.50p 20.60p 26.25p 40988
27/09/2013 27.50p 29.00p 27.50p 27.50p 1690
26/09/2013 27.50p 29.00p 27.50p 27.50p 386
25/09/2013 27.50p 27.50p 25.25p 27.50p 240
24/09/2013 27.50p 27.50p 25.25p 27.50p 833
23/09/2013 27.50p 29.00p 25.25p 27.50p 2096
20/09/2013 27.50p 29.00p 25.60p 27.50p 23660
19/09/2013 27.50p 29.00p 25.50p 27.50p 16993
18/09/2013 30.00p 30.00p 26.50p 27.50p 18478
17/09/2013 30.00p 30.00p 27.50p 30.00p 2000
16/09/2013 30.00p 30.00p 27.75p 30.00p 236
13/09/2013 30.00p 30.00p 28.80p 30.00p 0
12/09/2013 30.00p 30.00p 28.80p 30.00p 8219
11/09/2013 30.00p 30.00p 28.80p 30.00p 150
10/09/2013 30.00p 31.50p 30.00p 30.00p 1800
09/09/2013 30.00p 31.50p 28.80p 30.00p 752
06/09/2013 30.00p 30.00p 28.80p 30.00p 4724
05/09/2013 30.00p 31.70p 28.80p 30.00p 3492
04/09/2013 30.00p 32.50p 30.00p 30.00p 400
03/09/2013 30.00p 30.00p 28.62p 30.00p 2000
02/09/2013 30.00p 31.70p 30.00p 30.00p 3000
30/08/2013 30.00p 31.00p 28.62p 30.00p 23975
29/08/2013 30.00p 31.00p 28.62p 30.00p 6400
28/08/2013 30.00p 31.80p 30.00p 30.00p 45104
27/08/2013 28.75p 32.50p 28.00p 30.00p 78060
23/08/2013 28.75p 28.75p 27.50p 28.75p 0
22/08/2013 27.50p 28.75p 27.50p 28.75p 3000
21/08/2013 27.50p 30.00p 27.50p 27.50p 0
20/08/2013 27.50p 30.00p 27.50p 27.50p 1300
19/08/2013 27.50p 29.00p 27.50p 27.50p 76
16/08/2013 27.50p 29.78p 27.50p 27.50p 3358
15/08/2013 27.50p 29.52p 27.50p 27.50p 3337
14/08/2013 27.50p 29.00p 22.50p 27.50p 1500
13/08/2013 27.50p 29.00p 22.50p 27.50p 46756
12/08/2013 27.50p 27.50p 25.00p 27.50p 7884
09/08/2013 27.50p 27.60p 27.40p 27.50p 6024
08/08/2013 27.50p 27.50p 23.75p 27.50p 13088
07/08/2013 27.50p 28.75p 25.00p 28.75p 3255
06/08/2013 27.50p 27.50p 22.50p 27.50p 25000
05/08/2013 27.50p 28.75p 27.50p 27.50p 8250
02/08/2013 27.50p 28.50p 25.50p 27.50p 0
01/08/2013 27.50p 28.50p 25.50p 27.50p 3024
31/07/2013 27.50p 28.10p 26.20p 27.50p 0
30/07/2013 27.50p 28.10p 26.20p 26.25p 35007
29/07/2013 27.50p 27.50p 25.00p 27.50p 16011
26/07/2013 28.75p 28.75p 25.00p 27.50p 5877
25/07/2013 28.75p 31.25p 27.50p 28.75p 0
24/07/2013 28.75p 31.25p 27.50p 28.75p 13000
23/07/2013 28.75p 28.75p 27.50p 28.75p 134
22/07/2013 28.75p 28.75p 27.50p 28.75p 0
19/07/2013 28.75p 28.75p 27.50p 28.75p 2747
18/07/2013 28.75p 28.75p 28.50p 28.75p 5000
17/07/2013 28.75p 29.70p 27.50p 28.75p 43204
16/07/2013 28.75p 29.30p 28.75p 28.75p 5053
15/07/2013 30.00p 32.34p 27.50p 28.75p 36783
12/07/2013 30.00p 30.00p 27.50p 30.00p 4529
11/07/2013 30.00p 30.00p 29.15p 30.00p 251
10/07/2013 30.00p 30.00p 28.75p 30.00p 12111
09/07/2013 30.00p 30.00p 25.00p 30.00p 0
08/07/2013 30.00p 30.00p 25.00p 30.00p 5000
05/07/2013 30.00p 30.00p 25.00p 30.00p 23008
04/07/2013 30.00p 30.20p 27.50p 30.00p 3500
03/07/2013 30.00p 30.00p 28.00p 30.00p 21600
02/07/2013 32.50p 32.50p 27.50p 30.00p 17461
01/07/2013 32.50p 33.75p 30.00p 32.50p 0
28/06/2013 32.50p 33.75p 30.00p 33.75p 4000
27/06/2013 33.75p 33.75p 31.56p 32.50p 8333
26/06/2013 33.75p 33.75p 32.50p 33.75p 700
25/06/2013 33.75p 33.75p 33.50p 33.75p 30
24/06/2013 35.00p 35.00p 32.50p 33.75p 16155
21/06/2013 35.00p 35.00p 32.50p 35.00p 0
20/06/2013 35.00p 35.00p 32.50p 35.00p 0
19/06/2013 35.00p 35.00p 32.50p 35.00p 4272
18/06/2013 31.25p 36.25p 31.25p 35.00p 18639
17/06/2013 30.00p 32.50p 30.00p 31.25p 11757
14/06/2013 30.00p 31.50p 30.00p 30.00p 17869
13/06/2013 30.00p 31.00p 28.15p 30.00p 1483
12/06/2013 30.00p 31.00p 28.15p 30.00p 3073
11/06/2013 31.25p 31.25p 30.00p 30.00p 5000
10/06/2013 31.25p 31.60p 31.25p 31.25p 10000
07/06/2013 31.25p 31.25p 31.00p 31.25p 0
06/06/2013 31.25p 31.25p 31.00p 31.25p 25122
05/06/2013 31.25p 31.75p 29.00p 31.25p 0
04/06/2013 31.25p 31.75p 29.00p 31.25p 25791
03/06/2013 31.25p 31.98p 31.25p 31.25p 0
31/05/2013 31.25p 31.98p 31.25p 31.25p 300
30/05/2013 32.50p 33.75p 30.50p 31.25p 4000
29/05/2013 32.50p 34.00p 30.00p 32.50p 28581
28/05/2013 32.50p 35.00p 32.50p 32.50p 8635
24/05/2013 32.50p 34.54p 30.60p 32.50p 6571
23/05/2013 33.75p 35.00p 32.50p 32.50p 10000
22/05/2013 32.50p 33.75p 30.25p 33.75p 15570
21/05/2013 35.00p 35.00p 31.25p 32.50p 5000
20/05/2013 35.00p 35.90p 32.50p 35.00p 9546
17/05/2013 35.00p 35.50p 32.50p 35.00p 13500
16/05/2013 35.00p 36.25p 32.80p 35.00p 0
15/05/2013 35.00p 35.00p 32.80p 35.00p 1000
14/05/2013 37.50p 37.75p 33.34p 35.00p 0
13/05/2013 37.50p 37.75p 33.34p 37.50p 12814

*Close Price adjusted for both dividends and splits