Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/10/2011 27.50p 27.50p 23.83p 27.50p 0
06/10/2011 27.50p 27.50p 23.83p 27.50p 2138
05/10/2011 27.50p 27.50p 25.00p 27.50p 0
04/10/2011 27.50p 27.50p 25.00p 27.50p 8525
03/10/2011 27.50p 27.50p 26.00p 27.50p 0
30/09/2011 27.50p 27.50p 26.00p 27.50p 0
29/09/2011 27.50p 27.50p 26.00p 27.50p 14600
28/09/2011 27.50p 27.50p 26.00p 27.50p 0
27/09/2011 27.50p 27.50p 26.00p 27.50p 6500
26/09/2011 26.25p 28.75p 25.50p 27.50p 0
23/09/2011 28.75p 28.75p 25.50p 26.25p 0
22/09/2011 28.75p 28.75p 25.50p 28.75p 0
21/09/2011 28.75p 28.75p 25.50p 28.75p 0
20/09/2011 28.75p 28.75p 25.50p 28.75p 22700
19/09/2011 30.00p 30.00p 28.75p 28.75p 1656
16/09/2011 30.00p 30.00p 29.00p 30.00p 1800
15/09/2011 32.50p 32.50p 29.50p 30.00p 1000
14/09/2011 32.50p 32.50p 30.00p 32.50p 3900
13/09/2011 32.50p 32.50p 30.00p 32.50p 3900
12/09/2011 32.50p 32.50p 30.00p 32.50p 700
09/09/2011 33.75p 33.75p 32.50p 33.75p 1900
08/09/2011 33.75p 33.75p 32.50p 33.75p 296
07/09/2011 33.75p 34.50p 32.50p 33.75p 10800
06/09/2011 32.50p 34.00p 32.50p 33.75p 1054
05/09/2011 32.50p 34.00p 30.00p 32.50p 27000
02/09/2011 32.50p 34.00p 30.00p 32.50p 20500
01/09/2011 28.75p 34.00p 27.50p 32.50p 46512
31/08/2011 27.50p 27.50p 27.50p 27.50p 47000
30/08/2011 25.00p 30.00p 25.00p 27.50p 17617
26/08/2011 25.00p 26.25p 25.00p 25.00p 0
25/08/2011 26.25p 26.25p 25.00p 25.00p 300
24/08/2011 25.00p 26.82p 23.75p 26.25p 0
23/08/2011 23.75p 26.82p 23.75p 25.00p 20500
22/08/2011 23.75p 24.05p 23.75p 23.75p 4606
19/08/2011 23.75p 23.75p 23.00p 23.75p 500
18/08/2011 26.25p 26.25p 23.75p 23.75p 3400
17/08/2011 26.25p 26.90p 25.50p 26.25p 800
16/08/2011 26.25p 27.00p 25.50p 26.25p 2129
15/08/2011 27.50p 27.50p 25.50p 26.25p 9721
12/08/2011 27.50p 28.45p 27.50p 27.50p 12622
11/08/2011 28.75p 28.75p 27.50p 27.50p 9268
10/08/2011 28.75p 29.50p 28.75p 28.75p 516
09/08/2011 27.50p 29.25p 27.50p 28.75p 1296
08/08/2011 32.50p 32.50p 27.50p 28.75p 64483
05/08/2011 32.50p 32.50p 30.60p 32.50p 6500
04/08/2011 33.75p 33.75p 32.63p 33.75p 6282
03/08/2011 33.75p 33.75p 33.75p 33.75p 0
02/08/2011 33.75p 33.75p 33.25p 33.75p 1000
01/08/2011 33.75p 34.18p 33.40p 33.75p 6423
29/07/2011 33.75p 33.75p 30.00p 32.50p 12600
28/07/2011 33.75p 34.48p 33.75p 33.75p 4118
27/07/2011 32.50p 35.10p 28.50p 33.75p 32335
26/07/2011 31.25p 35.00p 31.25p 31.25p 0
25/07/2011 31.25p 35.00p 31.25p 31.25p 0
22/07/2011 31.25p 35.00p 31.25p 31.25p 0
21/07/2011 31.25p 35.00p 31.25p 31.25p 0
20/07/2011 31.25p 35.00p 31.25p 31.25p 0
19/07/2011 35.00p 35.00p 31.25p 31.25p 9400
18/07/2011 35.00p 36.25p 33.70p 35.00p 11425
15/07/2011 33.75p 35.00p 30.50p 35.00p 11307
14/07/2011 35.00p 35.00p 32.50p 33.75p 2500
13/07/2011 35.00p 35.00p 32.50p 35.00p 1450
12/07/2011 35.00p 35.60p 35.00p 35.00p 0
11/07/2011 35.00p 35.60p 35.00p 35.00p 2397
08/07/2011 36.25p 36.25p 35.00p 35.00p 1000
07/07/2011 35.00p 36.81p 35.00p 36.25p 18545
06/07/2011 35.00p 35.00p 32.75p 35.00p 1250
05/07/2011 35.00p 36.95p 35.00p 35.00p 2000
04/07/2011 30.00p 36.00p 27.50p 35.00p 11264
01/07/2011 27.50p 28.75p 27.50p 27.50p 0
30/06/2011 28.75p 28.75p 27.50p 27.50p 9474
29/06/2011 28.75p 28.75p 27.50p 28.75p 6700
28/06/2011 30.00p 30.00p 26.87p 28.75p 5739
27/06/2011 30.00p 30.00p 27.28p 30.00p 5501
24/06/2011 30.00p 31.25p 25.00p 30.00p 0
23/06/2011 31.25p 31.25p 25.00p 30.00p 11572
22/06/2011 31.25p 31.25p 25.50p 31.25p 4184
21/06/2011 31.25p 31.25p 27.50p 31.25p 4396
20/06/2011 31.25p 32.60p 31.25p 31.25p 1500
17/06/2011 35.00p 35.00p 30.00p 31.25p 7200
16/06/2011 35.00p 35.00p 35.00p 35.00p 0
15/06/2011 35.00p 35.00p 32.50p 35.00p 0
14/06/2011 35.00p 35.00p 32.50p 35.00p 0
13/06/2011 35.00p 35.00p 32.50p 35.00p 0
10/06/2011 35.00p 35.00p 32.50p 35.00p 3200
09/06/2011 35.00p 35.00p 32.50p 35.00p 1136
08/06/2011 35.00p 35.00p 32.50p 35.00p 2018
07/06/2011 35.00p 35.00p 33.75p 35.00p 5059
06/06/2011 35.00p 35.00p 32.50p 35.00p 1070
03/06/2011 36.25p 36.25p 32.50p 35.00p 354
02/06/2011 36.25p 36.50p 36.25p 36.25p 670
01/06/2011 36.25p 36.25p 32.50p 36.25p 300
31/05/2011 36.25p 36.25p 32.50p 36.25p 1147
27/05/2011 36.25p 38.75p 35.00p 36.25p 0
26/05/2011 38.75p 38.75p 35.00p 36.25p 15000
25/05/2011 38.75p 40.50p 38.75p 38.75p 500
24/05/2011 38.75p 38.75p 38.75p 38.75p 0
23/05/2011 38.75p 38.75p 38.75p 38.75p 0
20/05/2011 38.75p 38.75p 38.75p 38.75p 0
19/05/2011 38.75p 38.75p 35.00p 38.75p 0
18/05/2011 38.75p 38.75p 35.00p 38.75p 10000
17/05/2011 38.75p 38.75p 36.25p 38.75p 7446
16/05/2011 38.75p 38.75p 36.58p 38.75p 0
13/05/2011 38.75p 38.75p 36.58p 38.75p 9870
12/05/2011 38.75p 40.00p 38.75p 38.75p 0
11/05/2011 38.75p 40.00p 38.75p 38.75p 2500
10/05/2011 38.75p 38.75p 35.00p 38.75p 0
09/05/2011 38.75p 38.75p 35.00p 38.75p 6600
06/05/2011 38.75p 38.75p 35.00p 38.75p 0
05/05/2011 38.75p 38.75p 35.00p 38.75p 10000
04/05/2011 38.75p 38.75p 36.88p 38.75p 1000
03/05/2011 38.75p 38.75p 36.88p 38.75p 4169
28/04/2011 38.75p 38.75p 36.58p 38.75p 3366
27/04/2011 38.75p 41.40p 38.75p 38.75p 29000
26/04/2011 38.75p 41.50p 35.00p 38.75p 16170
21/04/2011 36.25p 38.75p 36.25p 38.75p 147573
20/04/2011 36.25p 37.50p 35.02p 36.25p 0
19/04/2011 36.25p 37.50p 35.02p 36.25p 208072
18/04/2011 36.25p 36.25p 35.50p 36.25p 2468
15/04/2011 36.25p 36.25p 35.80p 36.25p 5000
14/04/2011 37.50p 37.50p 35.50p 36.25p 1850
13/04/2011 37.50p 37.50p 36.25p 37.50p 0
12/04/2011 37.50p 37.50p 36.80p 37.50p 7352
11/04/2011 37.50p 37.50p 35.25p 37.50p 1700
08/04/2011 37.50p 37.50p 37.00p 37.50p 1998
07/04/2011 37.50p 37.50p 37.00p 37.50p 8038
06/04/2011 37.50p 38.75p 31.25p 37.50p 0
05/04/2011 38.75p 38.75p 31.25p 37.50p 43113
04/04/2011 41.25p 41.25p 35.00p 38.75p 6000
01/04/2011 41.25p 41.25p 37.50p 41.25p 0
31/03/2011 41.25p 41.25p 37.50p 41.25p 14000
30/03/2011 42.50p 42.50p 40.20p 41.25p 4675
29/03/2011 42.50p 43.50p 41.25p 42.50p 0
28/03/2011 41.25p 43.50p 41.25p 42.50p 11380
25/03/2011 45.00p 45.00p 40.00p 41.25p 33000
24/03/2011 45.00p 45.00p 42.50p 45.00p 0
23/03/2011 45.00p 45.00p 42.50p 45.00p 0
22/03/2011 45.00p 45.00p 42.50p 45.00p 5827
21/03/2011 45.00p 45.00p 42.75p 45.00p 8000
18/03/2011 45.00p 45.00p 44.50p 45.00p 0
17/03/2011 45.00p 45.00p 44.50p 45.00p 0
16/03/2011 45.00p 45.00p 44.50p 45.00p 2247
15/03/2011 45.00p 45.00p 42.75p 45.00p 200
14/03/2011 45.00p 45.00p 42.75p 45.00p 1906
11/03/2011 45.00p 45.00p 43.40p 45.00p 927
10/03/2011 45.00p 45.00p 45.00p 45.00p 7400
09/03/2011 51.25p 50.00p 44.00p 45.00p 36958
08/03/2011 47.50p 52.50p 49.00p 51.25p 82268
07/03/2011 47.50p 48.80p 44.83p 47.50p 23855
04/03/2011 45.00p 49.00p 45.00p 45.00p 642
03/03/2011 45.00p 45.00p 42.70p 45.00p 0
02/03/2011 45.00p 45.00p 42.70p 45.00p 1754
01/03/2011 45.00p 47.50p 45.00p 45.00p 0
28/02/2011 41.25p 47.50p 45.00p 45.00p 12000
25/02/2011 40.00p 43.50p 42.50p 42.50p 3918
24/02/2011 43.75p 43.75p 42.53p 43.75p 1574
23/02/2011 43.75p 43.75p 37.50p 43.75p 7303
22/02/2011 43.75p 43.75p 43.50p 43.75p 4229
21/02/2011 43.75p 43.75p 42.65p 43.75p 1226
18/02/2011 43.75p 43.75p 42.55p 43.75p 3128
17/02/2011 43.75p 43.75p 42.55p 43.75p 1000
16/02/2011 43.75p 43.75p 43.50p 43.75p 676
15/02/2011 43.75p 43.75p 42.62p 43.75p 4000
14/02/2011 43.75p 43.75p 42.50p 43.75p 9801
11/02/2011 43.75p 43.75p 42.87p 43.75p 0
10/02/2011 42.87p 43.75p 42.87p 43.75p 20220
09/02/2011 44.00p 44.00p 42.87p 43.75p 6536
08/02/2011 43.75p 46.50p 40.00p 43.75p 0
07/02/2011 43.75p 46.50p 40.00p 43.75p 0
04/02/2011 46.50p 46.50p 40.00p 43.75p 19261
03/02/2011 46.50p 46.50p 46.25p 46.25p 3204
02/02/2011 47.00p 47.00p 42.50p 46.25p 7065
01/02/2011 45.00p 46.25p 45.00p 46.25p 0
31/01/2011 45.00p 45.00p 45.00p 45.00p 0
28/01/2011 45.00p 45.00p 45.00p 45.00p 350
27/01/2011 46.25p 46.25p 40.00p 45.00p 17288
26/01/2011 46.25p 47.50p 46.25p 46.25p 5603
25/01/2011 48.75p 49.00p 46.25p 46.25p 1510
24/01/2011 48.75p 48.75p 48.75p 48.75p 0
21/01/2011 50.00p 50.00p 42.50p 48.75p 17054
20/01/2011 50.00p 50.00p 47.50p 50.00p 5500
19/01/2011 50.00p 50.00p 48.75p 50.00p 8412
18/01/2011 50.00p 50.00p 48.75p 50.00p 6763
17/01/2011 53.42p 53.42p 47.50p 50.00p 13323
14/01/2011 53.42p 53.50p 51.25p 51.25p 687
13/01/2011 47.50p 51.25p 47.50p 51.25p 2500
12/01/2011 47.87p 54.18p 47.63p 51.25p 8274
11/01/2011 47.78p 50.00p 47.63p 48.75p 9159
10/01/2011 50.00p 50.00p 46.50p 48.75p 55556
07/01/2011 50.00p 51.50p 47.50p 50.00p 11227
06/01/2011 50.00p 50.00p 48.55p 50.00p 4500
05/01/2011 51.25p 51.64p 48.00p 50.00p 6091
04/01/2011 51.25p 54.18p 48.55p 51.25p 4511
31/12/2010 50.00p 52.00p 48.50p 50.00p 13926
30/12/2010 50.00p 50.00p 48.25p 50.00p 5000
29/12/2010 50.00p 50.00p 48.50p 50.00p 2700
24/12/2010 50.00p 52.00p 50.00p 50.00p 6425
23/12/2010 50.00p 51.75p 48.05p 50.00p 2427
22/12/2010 50.00p 50.00p 48.75p 50.00p 5237
21/12/2010 50.00p 51.45p 50.00p 50.00p 100

*Close Price adjusted for both dividends and splits