Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/07/2012 33.75p 33.75p 33.10p 33.75p 2500
24/07/2012 33.75p 33.75p 33.10p 33.75p 1000
23/07/2012 33.75p 35.00p 33.75p 33.75p 645
20/07/2012 32.50p 37.00p 32.50p 33.75p 33699
19/07/2012 32.50p 33.80p 32.50p 32.50p 600
18/07/2012 30.00p 32.50p 30.00p 32.50p 384638
17/07/2012 33.75p 33.75p 30.50p 32.50p 14204
16/07/2012 33.75p 34.25p 33.75p 33.75p 0
13/07/2012 33.75p 34.25p 33.75p 33.75p 2400
12/07/2012 33.75p 34.25p 33.00p 33.75p 0
11/07/2012 33.75p 34.25p 33.00p 33.75p 4585
10/07/2012 33.75p 34.70p 33.75p 33.75p 3400
09/07/2012 33.75p 34.70p 33.70p 33.75p 15817
06/07/2012 33.75p 33.75p 33.70p 33.75p 2
05/07/2012 33.75p 33.75p 33.00p 33.75p 13004
04/07/2012 33.75p 33.75p 32.60p 33.75p 0
03/07/2012 33.75p 33.75p 32.60p 33.75p 2978
02/07/2012 33.75p 33.75p 33.70p 33.75p 30
29/06/2012 33.75p 33.75p 32.80p 33.75p 727
28/06/2012 33.75p 33.75p 32.50p 33.75p 0
27/06/2012 32.50p 33.75p 32.50p 33.75p 10353
26/06/2012 32.50p 32.50p 30.00p 32.50p 12758
25/06/2012 32.50p 32.50p 30.26p 32.50p 14000
22/06/2012 33.75p 33.75p 29.74p 32.50p 7010
21/06/2012 33.75p 33.75p 32.50p 33.75p 0
20/06/2012 33.75p 33.75p 32.50p 33.75p 3928
19/06/2012 35.00p 35.00p 32.80p 33.75p 2628
18/06/2012 35.00p 35.50p 33.00p 35.00p 3533
15/06/2012 35.00p 35.00p 33.00p 35.00p 3000
14/06/2012 35.00p 35.00p 33.00p 35.00p 2000
13/06/2012 35.00p 35.00p 32.60p 35.00p 0
12/06/2012 35.00p 35.00p 32.60p 35.00p 1950
11/06/2012 35.00p 35.00p 33.50p 35.00p 220
08/06/2012 35.00p 35.50p 33.20p 35.00p 2550
07/06/2012 35.00p 35.00p 35.00p 35.00p 0
06/06/2012 35.00p 35.00p 35.00p 35.00p 10500
01/06/2012 35.00p 35.50p 32.71p 35.00p 909
31/05/2012 35.00p 35.50p 34.00p 35.00p 3600
30/05/2012 35.00p 35.00p 34.00p 35.00p 2500
29/05/2012 35.00p 36.90p 32.50p 35.00p 20800
28/05/2012 35.00p 36.90p 35.00p 35.00p 4000
25/05/2012 36.25p 36.25p 35.00p 35.00p 20258
24/05/2012 36.25p 36.25p 32.50p 36.25p 21845
23/05/2012 36.25p 37.50p 35.00p 36.25p 0
22/05/2012 37.50p 37.50p 35.00p 36.25p 2320
21/05/2012 37.50p 38.50p 35.50p 37.50p 0
18/05/2012 37.50p 38.50p 35.50p 37.50p 0
17/05/2012 37.50p 38.50p 35.50p 37.50p 0
16/05/2012 37.50p 38.50p 35.50p 37.50p 7795
15/05/2012 41.25p 41.25p 35.50p 38.75p 7552
14/05/2012 41.25p 41.25p 40.50p 41.25p 686
11/05/2012 41.25p 42.30p 40.50p 41.25p 2506
10/05/2012 41.25p 42.30p 40.50p 41.25p 2110
09/05/2012 41.25p 41.25p 41.25p 41.25p 1250
08/05/2012 41.25p 41.25p 41.20p 41.25p 750
04/05/2012 41.25p 42.00p 41.25p 41.25p 500
03/05/2012 41.25p 42.00p 41.25p 41.25p 1200
02/05/2012 41.25p 42.00p 40.50p 41.25p 3568
01/05/2012 42.50p 42.50p 40.50p 41.25p 36605
30/04/2012 42.50p 42.50p 41.05p 42.50p 2548
27/04/2012 42.50p 45.00p 40.55p 42.50p 4649
26/04/2012 42.50p 43.00p 41.02p 42.50p 30219
25/04/2012 43.75p 47.30p 42.50p 42.50p 2466
24/04/2012 45.00p 47.50p 43.50p 43.75p 43933
23/04/2012 43.75p 47.50p 43.75p 45.00p 7796
20/04/2012 42.50p 47.00p 42.50p 43.75p 9906
19/04/2012 42.50p 44.50p 41.50p 42.50p 2647
18/04/2012 41.25p 44.21p 41.25p 42.50p 2074
17/04/2012 40.00p 42.50p 40.00p 41.25p 13442
16/04/2012 40.00p 40.00p 38.80p 40.00p 60
13/04/2012 40.00p 41.90p 40.00p 40.00p 500
12/04/2012 40.00p 41.90p 38.50p 40.00p 4065
11/04/2012 40.00p 41.90p 40.00p 40.00p 7716
10/04/2012 41.25p 44.17p 39.80p 41.25p 15326
05/04/2012 41.25p 44.10p 36.04p 41.25p 65391
04/04/2012 40.00p 42.50p 39.00p 41.25p 3250
03/04/2012 37.50p 41.80p 37.50p 40.00p 36387
02/04/2012 38.75p 40.00p 36.60p 37.50p 21653
30/03/2012 41.25p 41.25p 37.27p 38.75p 50975
29/03/2012 41.25p 42.50p 40.30p 41.25p 0
28/03/2012 42.50p 42.50p 40.30p 41.25p 7550
27/03/2012 43.75p 44.50p 40.60p 42.50p 14599
26/03/2012 43.75p 44.70p 42.75p 43.75p 37785
23/03/2012 43.75p 43.75p 43.38p 43.75p 6260
22/03/2012 43.75p 44.75p 43.38p 43.75p 6872
21/03/2012 46.25p 47.20p 43.55p 43.75p 49082
20/03/2012 40.00p 50.00p 39.10p 46.25p 183112
19/03/2012 37.50p 42.00p 35.60p 40.00p 37898
16/03/2012 38.75p 39.50p 33.50p 37.50p 77128
15/03/2012 38.75p 40.42p 38.20p 38.75p 30160
14/03/2012 36.25p 38.75p 36.25p 36.25p 38418
13/03/2012 35.00p 38.35p 33.50p 36.25p 114484
12/03/2012 35.00p 36.80p 33.05p 35.00p 28895
09/03/2012 35.00p 36.78p 33.30p 35.00p 35342
08/03/2012 33.75p 37.50p 33.00p 35.00p 49921
07/03/2012 30.00p 33.80p 30.00p 33.75p 165327
06/03/2012 33.75p 33.75p 30.00p 31.25p 13540
05/03/2012 30.00p 33.75p 30.00p 33.75p 16257
02/03/2012 31.25p 31.25p 28.75p 30.00p 15700
01/03/2012 31.25p 32.50p 30.00p 31.25p 0
29/02/2012 32.50p 32.50p 30.00p 31.25p 151239
28/02/2012 32.50p 32.50p 30.00p 32.50p 0
27/02/2012 32.50p 32.50p 30.00p 32.50p 7600
24/02/2012 32.50p 32.50p 30.00p 32.50p 14703
23/02/2012 32.50p 33.00p 30.30p 32.50p 1536
22/02/2012 32.50p 33.70p 30.00p 32.50p 27131
21/02/2012 32.50p 32.50p 31.30p 32.50p 300
20/02/2012 32.50p 34.80p 30.00p 32.50p 12146
17/02/2012 31.25p 32.50p 31.25p 32.50p 3050
16/02/2012 32.50p 32.50p 30.60p 31.25p 1955
15/02/2012 32.50p 32.50p 31.00p 32.50p 6566
14/02/2012 32.50p 34.50p 31.50p 32.50p 18350
13/02/2012 32.50p 34.95p 32.50p 32.50p 6000
10/02/2012 32.50p 37.50p 32.50p 32.50p 27876
09/02/2012 30.00p 34.40p 29.48p 32.50p 16972
08/02/2012 30.00p 31.30p 28.10p 30.00p 32206
07/02/2012 30.00p 31.30p 30.00p 30.00p 4312
06/02/2012 25.00p 33.90p 25.00p 30.00p 148187
03/02/2012 25.00p 25.50p 23.10p 25.00p 0
02/02/2012 25.00p 25.50p 23.10p 25.00p 3743
01/02/2012 25.00p 26.45p 22.50p 25.00p 0
31/01/2012 25.00p 26.45p 22.50p 25.00p 35333
30/01/2012 25.00p 26.00p 22.80p 25.00p 13468
27/01/2012 25.00p 26.45p 25.00p 25.00p 3209
26/01/2012 27.50p 28.95p 25.00p 25.00p 5360
25/01/2012 25.00p 27.50p 25.00p 27.50p 5535
24/01/2012 25.00p 26.00p 25.00p 25.00p 4500
23/01/2012 25.00p 26.00p 24.50p 25.00p 5637
20/01/2012 25.00p 25.00p 24.50p 25.00p 359
19/01/2012 25.00p 25.00p 24.50p 25.00p 200
18/01/2012 25.00p 25.00p 22.75p 25.00p 114
17/01/2012 25.00p 25.00p 22.80p 25.00p 2938
16/01/2012 25.00p 26.25p 24.35p 25.00p 0
13/01/2012 26.25p 26.25p 24.35p 25.00p 5000
12/01/2012 27.50p 27.50p 21.25p 26.25p 9628
11/01/2012 27.50p 27.50p 27.00p 27.50p 800
10/01/2012 27.50p 27.50p 25.00p 27.50p 0
09/01/2012 27.50p 27.50p 25.00p 27.50p 1500
06/01/2012 27.50p 27.50p 25.00p 27.50p 800
05/01/2012 27.50p 27.50p 27.00p 27.50p 0
04/01/2012 27.50p 27.50p 27.00p 27.50p 1894
03/01/2012 26.25p 27.50p 23.00p 27.50p 1000
30/12/2011 26.25p 27.50p 23.00p 26.25p 0
29/12/2011 26.25p 27.50p 23.00p 26.25p 10220
28/12/2011 26.25p 28.00p 23.20p 26.25p 6916
23/12/2011 26.25p 28.00p 26.25p 26.25p 0
22/12/2011 26.25p 28.00p 26.25p 26.25p 64
21/12/2011 26.25p 28.00p 23.75p 26.25p 0
20/12/2011 26.25p 28.00p 23.75p 26.25p 1766
19/12/2011 26.25p 28.43p 25.00p 26.25p 8080
16/12/2011 25.00p 25.00p 23.20p 25.00p 1940
15/12/2011 25.00p 26.25p 25.00p 25.00p 1000
14/12/2011 25.00p 25.00p 24.00p 25.00p 0
13/12/2011 25.00p 25.00p 24.00p 25.00p 7500
12/12/2011 25.00p 25.00p 22.50p 25.00p 0
09/12/2011 25.00p 25.00p 22.50p 25.00p 0
08/12/2011 25.00p 25.00p 22.50p 25.00p 0
07/12/2011 25.00p 25.00p 22.50p 25.00p 0
06/12/2011 25.00p 25.00p 22.50p 25.00p 0
05/12/2011 22.50p 25.00p 22.50p 25.00p 16000
02/12/2011 22.50p 23.00p 22.50p 22.50p 41500
01/12/2011 23.75p 23.75p 20.30p 22.50p 9422
30/11/2011 25.00p 25.00p 22.00p 23.75p 2405
29/11/2011 25.00p 25.00p 22.50p 25.00p 0
28/11/2011 25.00p 25.00p 22.50p 25.00p 930
25/11/2011 26.25p 26.25p 21.45p 25.00p 5150
24/11/2011 26.25p 26.25p 25.03p 26.25p 1500
23/11/2011 26.25p 27.50p 25.00p 26.25p 0
22/11/2011 27.50p 27.50p 25.00p 26.25p 2500
21/11/2011 27.50p 28.00p 27.50p 27.50p 4000
18/11/2011 27.50p 28.35p 25.25p 27.50p 3363
17/11/2011 27.50p 27.50p 25.00p 27.50p 0
16/11/2011 27.50p 27.50p 25.00p 27.50p 0
15/11/2011 27.50p 27.50p 25.00p 27.50p 2199
14/11/2011 28.75p 28.75p 27.50p 27.50p 2000
11/11/2011 30.00p 30.00p 26.04p 28.75p 5000
10/11/2011 30.00p 30.00p 29.00p 30.00p 0
09/11/2011 30.00p 30.00p 29.00p 30.00p 5740
08/11/2011 30.00p 31.45p 30.00p 30.00p 753
07/11/2011 30.00p 31.50p 30.00p 30.00p 6500
04/11/2011 30.00p 30.00p 29.00p 30.00p 1515
03/11/2011 30.00p 30.00p 30.00p 30.00p 6000
02/11/2011 30.00p 30.00p 27.50p 30.00p 0
01/11/2011 30.00p 30.00p 27.50p 30.00p 6245
31/10/2011 30.00p 30.00p 27.50p 30.00p 0
28/10/2011 30.00p 30.00p 27.50p 30.00p 2515
27/10/2011 30.00p 30.00p 27.50p 30.00p 400
26/10/2011 30.00p 30.00p 25.00p 30.00p 6342
25/10/2011 30.00p 30.00p 29.90p 30.00p 2700
24/10/2011 30.00p 30.00p 27.50p 30.00p 0
21/10/2011 30.00p 30.00p 27.50p 30.00p 15000
20/10/2011 30.00p 30.50p 30.00p 30.00p 12500
19/10/2011 30.00p 30.00p 30.00p 30.00p 40000
18/10/2011 30.00p 30.85p 30.00p 30.00p 0
17/10/2011 30.00p 30.85p 30.00p 30.00p 1723
14/10/2011 27.50p 30.00p 27.50p 27.50p 10000
13/10/2011 27.50p 27.50p 25.00p 27.50p 0
12/10/2011 27.50p 27.50p 25.00p 27.50p 11000
11/10/2011 27.50p 27.50p 23.83p 27.50p 0
10/10/2011 27.50p 27.50p 23.83p 27.50p 0

*Close Price adjusted for both dividends and splits