Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/05/2013 37.50p 38.00p 37.50p 37.50p 5750
09/05/2013 37.50p 38.00p 35.00p 37.50p 3286
08/05/2013 37.50p 38.25p 35.20p 37.50p 6318
07/05/2013 37.50p 38.00p 37.50p 37.50p 6000
03/05/2013 37.50p 37.50p 35.00p 37.50p 243
02/05/2013 37.50p 37.50p 33.50p 37.50p 6493
01/05/2013 37.50p 37.50p 34.46p 37.50p 6865
30/04/2013 37.50p 37.50p 35.00p 37.50p 1500
29/04/2013 37.50p 38.50p 35.00p 37.50p 2446
26/04/2013 37.50p 37.50p 35.00p 37.50p 0
25/04/2013 37.50p 37.50p 35.00p 37.50p 2500
24/04/2013 37.50p 37.80p 35.25p 37.50p 5344
23/04/2013 37.50p 38.75p 35.50p 37.50p 0
22/04/2013 38.75p 38.75p 35.50p 37.50p 852
19/04/2013 38.75p 38.75p 35.50p 38.75p 0
18/04/2013 38.75p 38.75p 35.50p 38.75p 1424
17/04/2013 37.50p 39.00p 35.60p 38.75p 3438
16/04/2013 37.50p 37.50p 35.50p 37.50p 14756
15/04/2013 38.75p 39.20p 35.36p 37.50p 25000
12/04/2013 38.75p 40.00p 36.63p 38.75p 0
11/04/2013 38.75p 40.00p 36.63p 38.75p 72639
10/04/2013 38.75p 40.50p 38.75p 38.75p 3986
09/04/2013 38.75p 40.00p 37.50p 38.75p 1213
08/04/2013 35.00p 38.50p 33.25p 37.50p 18157
05/04/2013 40.00p 40.50p 34.50p 35.00p 34128
04/04/2013 40.00p 41.90p 38.50p 40.00p 25904
03/04/2013 33.75p 45.00p 32.50p 40.00p 137497
02/04/2013 32.50p 32.50p 30.00p 32.50p 5898
28/03/2013 33.75p 33.75p 30.00p 32.50p 9700
27/03/2013 33.75p 36.07p 33.75p 33.75p 3000
26/03/2013 32.50p 36.07p 31.00p 33.75p 8214
25/03/2013 32.50p 34.00p 31.00p 32.50p 12470
22/03/2013 31.25p 32.50p 31.25p 32.50p 21000
21/03/2013 33.75p 35.62p 30.50p 31.25p 12574
20/03/2013 32.50p 33.75p 32.50p 33.75p 5562
19/03/2013 35.00p 35.00p 31.64p 33.75p 15000
18/03/2013 35.00p 36.50p 33.80p 35.00p 0
15/03/2013 35.00p 36.50p 33.80p 35.00p 7300
14/03/2013 35.00p 35.00p 33.75p 35.00p 0
13/03/2013 35.00p 35.00p 33.75p 35.00p 22094
12/03/2013 35.00p 36.71p 35.00p 35.00p 0
11/03/2013 35.00p 37.00p 33.75p 35.00p 0
08/03/2013 35.00p 37.00p 33.75p 35.00p 3197
07/03/2013 35.00p 36.50p 35.00p 35.00p 7500
06/03/2013 35.00p 35.00p 33.30p 35.00p 14092
05/03/2013 32.50p 35.00p 30.80p 35.00p 53140
04/03/2013 32.50p 33.75p 32.50p 33.75p 27500
01/03/2013 32.50p 33.95p 31.00p 32.50p 35000
28/02/2013 35.00p 36.00p 28.10p 32.50p 61562
27/02/2013 35.00p 35.00p 31.25p 35.00p 11023
26/02/2013 35.00p 36.75p 35.00p 35.00p 550
25/02/2013 35.00p 35.40p 33.15p 35.00p 10499
22/02/2013 35.00p 37.50p 33.15p 37.50p 5486
21/02/2013 35.00p 35.80p 35.00p 35.00p 272
20/02/2013 35.00p 35.00p 33.10p 35.00p 4362
19/02/2013 35.00p 35.95p 35.00p 35.00p 78
18/02/2013 35.00p 36.00p 35.00p 35.00p 0
15/02/2013 35.00p 36.00p 35.00p 35.00p 0
14/02/2013 35.00p 36.00p 35.00p 35.00p 160
13/02/2013 35.00p 36.50p 33.00p 35.00p 19000
12/02/2013 36.25p 36.25p 34.00p 35.00p 8288
11/02/2013 35.00p 36.25p 35.00p 36.25p 2076
08/02/2013 35.00p 36.25p 35.00p 35.00p 1000
07/02/2013 35.00p 36.75p 33.10p 35.00p 11072
06/02/2013 35.00p 36.00p 35.00p 35.00p 4000
05/02/2013 37.50p 37.50p 33.10p 35.00p 12538
04/02/2013 37.50p 39.00p 35.05p 37.50p 8399
01/02/2013 37.50p 37.50p 35.50p 37.50p 15419
31/01/2013 37.50p 39.50p 37.50p 37.50p 0
30/01/2013 37.50p 39.50p 37.50p 37.50p 8110
29/01/2013 36.25p 40.00p 35.50p 37.50p 84150
28/01/2013 36.25p 38.45p 34.38p 36.25p 0
25/01/2013 36.25p 38.45p 34.38p 36.25p 2700
24/01/2013 36.25p 38.45p 36.25p 36.25p 86
23/01/2013 36.25p 36.30p 35.00p 36.25p 0
22/01/2013 35.00p 36.30p 35.00p 36.25p 16726
21/01/2013 36.25p 37.50p 32.50p 35.00p 36721
18/01/2013 36.25p 36.25p 32.50p 36.25p 0
17/01/2013 36.25p 36.25p 32.50p 36.25p 140
16/01/2013 35.00p 37.00p 33.00p 36.25p 6618
15/01/2013 35.00p 35.50p 34.40p 35.00p 9481
14/01/2013 35.00p 35.75p 32.50p 35.00p 27040
11/01/2013 35.00p 35.00p 32.50p 35.00p 3700
10/01/2013 37.50p 37.50p 35.00p 35.00p 5500
09/01/2013 37.50p 37.50p 35.00p 37.50p 7500
08/01/2013 40.00p 40.80p 35.00p 37.50p 17119
07/01/2013 40.00p 41.00p 37.50p 40.00p 27503
04/01/2013 40.00p 41.00p 36.70p 40.00p 6562
03/01/2013 40.00p 41.45p 37.50p 40.00p 4098
02/01/2013 40.00p 41.65p 36.94p 40.00p 19451
31/12/2012 36.25p 42.50p 36.25p 40.00p 19007
28/12/2012 35.00p 36.75p 35.00p 35.00p 0
27/12/2012 35.00p 36.75p 35.00p 35.00p 6630
24/12/2012 35.00p 35.00p 33.50p 35.00p 650
21/12/2012 35.00p 36.80p 35.00p 35.00p 11174
20/12/2012 35.00p 37.50p 34.00p 35.00p 0
19/12/2012 35.00p 37.50p 34.00p 35.00p 0
18/12/2012 37.50p 37.50p 34.00p 35.00p 39198
17/12/2012 37.50p 39.00p 35.00p 37.50p 7500
14/12/2012 37.50p 39.00p 35.50p 37.50p 0
13/12/2012 37.50p 39.00p 35.50p 37.50p 3727
12/12/2012 37.50p 39.45p 35.30p 37.50p 0
11/12/2012 37.50p 39.45p 35.30p 37.50p 0
10/12/2012 37.50p 39.45p 35.30p 37.50p 31527
07/12/2012 37.50p 38.00p 37.50p 37.50p 8111
06/12/2012 37.50p 38.00p 37.50p 37.50p 3852
05/12/2012 37.50p 38.00p 35.25p 37.50p 2800
04/12/2012 35.00p 39.25p 34.13p 37.50p 27858
03/12/2012 33.75p 34.50p 31.50p 33.75p 8321
30/11/2012 33.75p 40.00p 30.50p 33.75p 99693
29/11/2012 33.75p 33.75p 31.75p 33.75p 3500
28/11/2012 33.75p 35.00p 32.50p 33.75p 17000
27/11/2012 31.25p 33.75p 31.25p 33.75p 11000
26/11/2012 30.00p 32.50p 27.50p 31.25p 137800
23/11/2012 30.00p 30.00p 27.50p 30.00p 0
22/11/2012 30.00p 30.00p 27.50p 30.00p 2811
21/11/2012 30.00p 30.00p 27.50p 30.00p 72
20/11/2012 30.00p 31.25p 27.50p 30.00p 0
19/11/2012 30.00p 31.25p 27.50p 30.00p 0
16/11/2012 30.00p 31.25p 27.50p 30.00p 0
15/11/2012 31.25p 31.25p 27.50p 30.00p 8586
14/11/2012 31.25p 31.25p 27.50p 31.25p 12000
13/11/2012 31.25p 31.25p 31.15p 31.25p 2100
12/11/2012 31.25p 32.50p 30.00p 31.25p 0
09/11/2012 32.50p 32.50p 30.00p 31.25p 3600
08/11/2012 31.25p 32.00p 30.00p 31.25p 0
07/11/2012 31.25p 32.00p 30.00p 31.25p 4080
06/11/2012 31.25p 31.25p 30.00p 31.25p 300
05/11/2012 30.00p 31.25p 30.00p 31.25p 13400
02/11/2012 30.00p 30.00p 28.50p 30.00p 2380
01/11/2012 30.00p 31.00p 27.50p 30.00p 14514
31/10/2012 30.00p 30.40p 28.75p 30.00p 0
30/10/2012 28.75p 30.40p 28.75p 30.00p 13449
29/10/2012 30.00p 30.00p 27.50p 28.75p 13699
26/10/2012 30.00p 30.00p 25.50p 30.00p 8770
25/10/2012 30.00p 30.00p 29.75p 30.00p 3200
24/10/2012 30.00p 30.00p 27.55p 30.00p 11500
23/10/2012 30.00p 30.00p 28.00p 30.00p 10365
22/10/2012 30.00p 30.00p 29.90p 30.00p 1405
19/10/2012 30.00p 30.00p 30.00p 30.00p 128
18/10/2012 30.00p 30.40p 30.00p 30.00p 1500
17/10/2012 30.00p 30.45p 30.00p 30.00p 1595
16/10/2012 30.00p 31.25p 29.50p 30.00p 0
15/10/2012 30.00p 31.25p 29.50p 30.00p 2046
12/10/2012 30.00p 31.50p 28.50p 30.00p 0
11/10/2012 30.00p 31.50p 28.50p 30.00p 0
10/10/2012 30.00p 31.50p 28.50p 30.00p 0
09/10/2012 30.00p 31.50p 28.50p 30.00p 21158
08/10/2012 30.00p 31.25p 30.00p 30.00p 32
05/10/2012 30.00p 32.02p 30.00p 30.00p 37000
04/10/2012 30.00p 30.00p 27.70p 30.00p 2500
03/10/2012 30.00p 30.00p 27.75p 30.00p 0
02/10/2012 30.00p 30.00p 27.75p 30.00p 4000
01/10/2012 30.00p 30.00p 27.75p 30.00p 1014
28/09/2012 28.75p 30.00p 28.30p 30.00p 6597
27/09/2012 28.75p 28.75p 28.15p 28.75p 1644
26/09/2012 28.75p 28.75p 28.15p 28.75p 1140
25/09/2012 30.00p 30.00p 27.50p 28.75p 9726
24/09/2012 31.25p 31.25p 27.88p 30.00p 7439
21/09/2012 31.25p 31.25p 28.15p 31.25p 6783
20/09/2012 31.25p 33.50p 28.77p 31.25p 6500
19/09/2012 31.25p 32.50p 30.20p 31.25p 0
18/09/2012 32.50p 32.50p 30.20p 31.25p 1169
17/09/2012 32.50p 32.50p 30.50p 32.50p 7800
14/09/2012 32.50p 33.50p 32.50p 32.50p 129
13/09/2012 31.25p 33.00p 31.25p 32.50p 2755
12/09/2012 30.00p 32.00p 28.77p 31.25p 4144
11/09/2012 31.25p 32.28p 28.25p 30.00p 15117
10/09/2012 31.25p 31.25p 28.25p 31.25p 100
07/09/2012 31.25p 32.37p 31.25p 31.25p 9346
06/09/2012 31.25p 31.50p 31.25p 31.25p 0
05/09/2012 31.25p 31.50p 31.25p 31.25p 0
04/09/2012 31.25p 31.50p 31.25p 31.25p 0
03/09/2012 31.25p 31.50p 31.25p 31.25p 604
31/08/2012 31.25p 31.50p 31.25p 31.25p 0
30/08/2012 31.25p 31.50p 31.25p 31.25p 0
29/08/2012 31.25p 31.50p 31.25p 31.25p 3270
28/08/2012 31.25p 31.25p 30.00p 31.25p 500
24/08/2012 33.75p 33.75p 27.80p 31.25p 28232
23/08/2012 33.75p 33.75p 30.50p 33.75p 0
22/08/2012 33.75p 33.75p 30.50p 33.75p 4292
21/08/2012 33.75p 33.75p 32.50p 33.75p 1700
20/08/2012 33.75p 34.00p 33.75p 33.75p 250
17/08/2012 33.75p 33.75p 32.50p 33.75p 3474
16/08/2012 33.75p 34.40p 33.75p 33.75p 646
15/08/2012 33.75p 34.40p 32.80p 33.75p 10845
14/08/2012 33.75p 33.75p 33.12p 33.75p 10500
13/08/2012 33.75p 34.98p 33.20p 33.75p 0
10/08/2012 33.75p 34.98p 33.20p 33.75p 791
09/08/2012 33.75p 35.00p 33.75p 33.75p 0
08/08/2012 33.75p 35.00p 33.75p 33.75p 7500
07/08/2012 33.75p 34.70p 33.75p 33.75p 0
06/08/2012 33.75p 34.70p 33.75p 33.75p 284
03/08/2012 33.75p 33.75p 33.00p 33.75p 0
02/08/2012 33.75p 33.75p 33.00p 33.75p 5400
01/08/2012 33.75p 33.75p 33.20p 33.75p 0
31/07/2012 33.75p 33.75p 33.20p 33.75p 844
30/07/2012 33.75p 35.00p 33.10p 33.75p 8653
27/07/2012 33.75p 34.50p 33.75p 33.75p 290
26/07/2012 33.75p 33.75p 33.10p 33.75p 0

*Close Price adjusted for both dividends and splits