Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/12/2010 48.75p 51.95p 48.05p 50.00p 17047
17/12/2010 47.50p 55.00p 46.20p 48.75p 24260
16/12/2010 47.50p 47.50p 44.00p 47.50p 44733
15/12/2010 52.50p 52.50p 50.50p 51.25p 2200
14/12/2010 51.25p 52.50p 51.00p 52.50p 7735
13/12/2010 51.25p 51.50p 50.00p 51.25p 24690
10/12/2010 51.25p 51.50p 50.00p 51.25p 5449
09/12/2010 51.25p 51.54p 50.00p 51.25p 23492
08/12/2010 51.25p 51.70p 50.30p 51.25p 9362
07/12/2010 52.50p 53.90p 50.30p 51.25p 11688
06/12/2010 52.50p 53.90p 50.50p 52.50p 8996
03/12/2010 52.50p 53.00p 52.30p 52.50p 5718
02/12/2010 52.50p 53.00p 50.00p 52.50p 2200
01/12/2010 52.50p 53.95p 52.50p 52.50p 586
30/11/2010 53.75p 54.20p 51.50p 52.50p 37976
29/11/2010 50.00p 57.50p 50.00p 53.75p 68833
26/11/2010 50.00p 51.45p 50.00p 50.00p 3036
25/11/2010 52.50p 52.50p 50.00p 50.00p 23838
24/11/2010 53.75p 54.00p 50.00p 52.50p 30577
23/11/2010 53.75p 53.75p 50.75p 53.75p 1000
22/11/2010 53.75p 54.21p 50.38p 53.75p 16325
19/11/2010 53.75p 54.00p 53.75p 53.75p 1758
18/11/2010 53.75p 54.00p 51.00p 53.75p 7382
17/11/2010 53.75p 54.00p 50.83p 53.75p 4132
16/11/2010 53.75p 55.85p 51.50p 53.75p 17445
15/11/2010 51.25p 54.20p 48.75p 53.75p 51608
12/11/2010 42.50p 60.00p 42.50p 50.00p 150916
11/11/2010 38.75p 44.47p 38.75p 42.50p 40864
10/11/2010 38.75p 40.75p 36.90p 38.75p 29648
09/11/2010 41.25p 41.25p 38.75p 38.75p 30387
08/11/2010 46.25p 46.25p 40.00p 41.25p 10719
05/11/2010 46.25p 46.25p 42.50p 46.25p 7590
04/11/2010 46.25p 46.25p 46.25p 46.25p 0
03/11/2010 46.25p 46.25p 46.25p 46.25p 0
02/11/2010 46.25p 46.25p 40.00p 46.25p 5508
01/11/2010 46.25p 46.25p 45.00p 46.25p 2500
29/10/2010 45.00p 46.25p 38.00p 46.25p 5788
28/10/2010 45.00p 46.00p 45.00p 45.00p 1000
27/10/2010 45.00p 47.50p 42.55p 45.00p 2065
26/10/2010 47.50p 47.50p 42.50p 45.00p 8130
25/10/2010 47.50p 47.50p 47.50p 47.50p 0
22/10/2010 47.50p 47.50p 45.00p 47.50p 2800
21/10/2010 48.75p 48.75p 42.50p 47.50p 6275
20/10/2010 48.75p 48.75p 40.50p 48.75p 10624
19/10/2010 48.75p 48.75p 46.25p 48.75p 3608
18/10/2010 50.00p 50.00p 50.00p 50.00p 0
15/10/2010 50.00p 50.00p 40.50p 50.00p 4393
14/10/2010 50.00p 50.00p 45.00p 50.00p 447
13/10/2010 50.00p 50.00p 50.00p 50.00p 0
12/10/2010 51.25p 51.25p 45.00p 50.00p 2613
11/10/2010 51.25p 51.25p 47.58p 51.25p 2116
08/10/2010 51.25p 51.25p 47.50p 51.25p 1100
07/10/2010 51.25p 51.25p 47.50p 51.25p 2017
06/10/2010 51.25p 51.25p 47.50p 51.25p 477
05/10/2010 51.25p 51.25p 47.50p 51.25p 4286
04/10/2010 51.25p 51.25p 47.50p 51.25p 850
01/10/2010 51.25p 51.25p 47.50p 51.25p 500
30/09/2010 51.25p 51.25p 47.50p 51.25p 259
29/09/2010 51.25p 51.25p 50.50p 51.25p 17
28/09/2010 51.25p 51.25p 47.50p 51.25p 580
27/09/2010 51.25p 51.25p 51.25p 51.25p 0
24/09/2010 51.25p 51.25p 51.25p 51.25p 0
23/09/2010 50.00p 51.25p 50.00p 51.25p 0
22/09/2010 48.75p 50.00p 48.75p 50.00p 0
21/09/2010 47.50p 48.75p 45.00p 48.75p 8000
20/09/2010 47.50p 48.75p 47.50p 47.50p 6154
17/09/2010 47.50p 48.75p 45.75p 47.50p 4819
16/09/2010 51.25p 51.25p 45.75p 47.50p 3512
15/09/2010 51.25p 51.25p 51.25p 51.25p 0
14/09/2010 50.00p 51.25p 47.50p 51.25p 738
13/09/2010 50.00p 50.00p 48.05p 50.00p 3998
10/09/2010 50.00p 50.00p 47.50p 50.00p 9368
09/09/2010 50.00p 50.00p 48.05p 50.00p 2837
08/09/2010 50.00p 50.00p 50.00p 50.00p 0
07/09/2010 53.75p 53.75p 48.75p 50.00p 8618
06/09/2010 53.75p 53.75p 52.55p 53.75p 1690
03/09/2010 52.50p 54.75p 50.00p 53.75p 17906
02/09/2010 52.50p 52.50p 51.13p 52.50p 2392
01/09/2010 52.50p 54.04p 51.13p 52.50p 474
31/08/2010 52.50p 54.04p 52.50p 52.50p 1000
27/08/2010 52.50p 53.75p 52.50p 52.50p 907
26/08/2010 52.50p 53.75p 52.50p 52.50p 930
25/08/2010 52.50p 53.75p 52.50p 52.50p 1828
24/08/2010 53.75p 53.75p 52.00p 52.50p 19739
23/08/2010 55.00p 56.25p 50.00p 53.75p 41155
20/08/2010 56.25p 58.80p 53.00p 55.00p 5184
19/08/2010 55.00p 56.25p 53.00p 56.25p 5251
18/08/2010 56.25p 56.90p 53.05p 55.00p 1703
17/08/2010 56.25p 56.90p 53.00p 56.25p 9750
16/08/2010 55.00p 57.81p 52.50p 56.25p 15268
13/08/2010 52.50p 60.00p 52.50p 55.00p 36877
12/08/2010 52.50p 54.50p 52.50p 52.50p 10476
11/08/2010 52.50p 54.20p 47.50p 52.50p 18135
10/08/2010 51.25p 55.00p 48.50p 52.50p 12179
09/08/2010 47.50p 54.00p 47.50p 51.25p 17394
06/08/2010 47.50p 49.05p 46.25p 47.50p 56328
05/08/2010 42.50p 48.57p 42.50p 47.50p 4515
04/08/2010 45.00p 45.00p 42.50p 42.50p 0
03/08/2010 45.00p 46.50p 45.00p 45.00p 10
02/08/2010 42.50p 46.90p 42.50p 45.00p 19570
30/07/2010 42.50p 42.50p 41.75p 42.50p 10000
29/07/2010 42.50p 42.50p 42.50p 42.50p 0
28/07/2010 42.50p 42.50p 41.90p 42.50p 1195
27/07/2010 42.50p 42.50p 40.00p 42.50p 4622
26/07/2010 42.50p 42.50p 40.60p 42.50p 9832
23/07/2010 42.50p 42.50p 41.50p 42.50p 14696
22/07/2010 43.75p 45.00p 41.25p 42.50p 38013
21/07/2010 42.50p 45.00p 42.50p 43.75p 15007
20/07/2010 46.25p 47.50p 41.25p 42.50p 107837
19/07/2010 47.50p 55.00p 46.25p 46.25p 35443
16/07/2010 42.50p 44.50p 41.25p 42.50p 14567
15/07/2010 41.25p 44.50p 41.00p 42.50p 22386
14/07/2010 41.25p 41.25p 38.00p 41.25p 16000
13/07/2010 41.25p 41.25p 41.25p 41.25p 0
12/07/2010 41.25p 41.25p 41.25p 41.25p 0
09/07/2010 41.25p 41.25p 41.25p 41.25p 0
08/07/2010 41.25p 41.25p 41.25p 41.25p 0
07/07/2010 41.25p 41.92p 41.25p 41.25p 112
06/07/2010 41.25p 41.92p 37.50p 41.25p 33343
05/07/2010 43.75p 43.75p 37.50p 41.25p 7500
02/07/2010 43.75p 43.75p 35.00p 43.75p 2000
01/07/2010 43.75p 43.75p 43.75p 43.75p 0
30/06/2010 43.75p 43.75p 43.75p 43.75p 0
29/06/2010 43.75p 43.75p 43.68p 43.75p 247
28/06/2010 46.25p 46.25p 42.50p 43.75p 2716
25/06/2010 46.25p 46.25p 46.25p 46.25p 0
24/06/2010 46.25p 46.25p 46.18p 46.25p 5000
23/06/2010 45.00p 46.25p 45.00p 46.25p 4000
22/06/2010 46.25p 46.25p 46.25p 46.25p 0
21/06/2010 46.25p 46.25p 42.50p 46.25p 300
18/06/2010 46.25p 46.25p 46.25p 46.25p 0
17/06/2010 46.25p 46.25p 42.50p 46.25p 18500
16/06/2010 46.25p 46.25p 42.50p 46.25p 6223
15/06/2010 46.25p 46.25p 42.50p 46.25p 370
14/06/2010 46.25p 46.25p 46.25p 46.25p 0
11/06/2010 46.25p 46.25p 40.00p 46.25p 6500
10/06/2010 46.25p 46.25p 43.00p 46.25p 3500
09/06/2010 46.25p 46.25p 46.25p 46.25p 0
08/06/2010 46.25p 46.25p 46.25p 46.25p 0
07/06/2010 47.50p 47.60p 40.00p 46.25p 4115
04/06/2010 47.50p 47.50p 47.50p 47.50p 42500
03/06/2010 47.50p 47.50p 47.00p 47.50p 3198
02/06/2010 46.25p 47.50p 46.25p 47.50p 5128
01/06/2010 46.25p 47.60p 46.25p 47.50p 8245
28/05/2010 46.25p 46.25p 46.25p 46.25p 0
27/05/2010 47.50p 47.50p 45.00p 46.25p 1932
26/05/2010 47.50p 47.50p 47.50p 47.50p 0
25/05/2010 50.00p 50.00p 40.00p 47.50p 37747
24/05/2010 50.00p 50.00p 50.00p 50.00p 0
21/05/2010 50.00p 50.00p 49.00p 50.00p 1258
20/05/2010 47.50p 50.00p 47.50p 50.00p 8583
19/05/2010 47.50p 47.50p 47.50p 47.50p 0
18/05/2010 47.50p 47.50p 47.50p 47.50p 0
17/05/2010 48.75p 48.75p 46.50p 47.50p 500
14/05/2010 48.75p 50.90p 48.75p 48.75p 1932
13/05/2010 47.50p 48.75p 45.00p 48.75p 24400
12/05/2010 47.50p 47.50p 47.50p 47.50p 0
11/05/2010 47.50p 49.20p 47.50p 47.50p 14083
10/05/2010 47.50p 49.20p 45.50p 47.50p 6219
07/05/2010 47.50p 47.50p 45.50p 47.50p 0
06/05/2010 48.75p 48.75p 48.75p 48.75p 0
05/05/2010 48.75p 50.25p 45.00p 48.75p 146957
04/05/2010 48.75p 48.75p 45.00p 48.75p 59355
30/04/2010 48.75p 48.75p 45.52p 48.75p 190
29/04/2010 48.75p 48.75p 48.75p 48.75p 0
28/04/2010 48.75p 49.95p 48.75p 48.75p 8971
27/04/2010 50.00p 50.00p 47.50p 48.75p 1725
26/04/2010 52.50p 52.50p 47.50p 50.00p 33750
23/04/2010 52.50p 52.50p 51.00p 52.50p 4000
22/04/2010 52.50p 52.50p 50.00p 52.50p 900
21/04/2010 52.50p 52.50p 51.00p 52.50p 1300
20/04/2010 52.50p 52.50p 50.85p 52.50p 18000
19/04/2010 52.50p 52.50p 52.25p 52.50p 25171
16/04/2010 52.50p 52.50p 52.25p 52.50p 2000
15/04/2010 52.50p 52.50p 51.00p 52.50p 174
14/04/2010 52.50p 52.50p 52.50p 52.50p 0
13/04/2010 52.50p 52.50p 50.88p 52.50p 5823
12/04/2010 52.50p 52.50p 50.90p 52.50p 4300
09/04/2010 52.50p 52.50p 50.80p 52.50p 14000
08/04/2010 52.50p 52.50p 50.00p 52.50p 1045
07/04/2010 52.50p 52.50p 50.00p 52.50p 1000
06/04/2010 53.75p 53.75p 51.25p 52.50p 2000
01/04/2010 53.75p 53.75p 50.00p 53.75p 6000
31/03/2010 53.75p 53.75p 50.15p 53.75p 2500
30/03/2010 53.75p 53.75p 53.75p 53.75p 18484
29/03/2010 53.75p 53.75p 50.00p 53.75p 15205
26/03/2010 53.75p 53.75p 50.15p 53.75p 550
25/03/2010 53.75p 53.90p 50.00p 53.75p 4938
24/03/2010 53.75p 53.75p 53.75p 53.75p 0
23/03/2010 53.75p 53.90p 50.50p 53.75p 5324
22/03/2010 55.00p 55.00p 51.75p 53.75p 4178
19/03/2010 53.75p 55.00p 53.75p 55.00p 300
18/03/2010 53.75p 53.75p 51.75p 53.75p 9936
17/03/2010 53.75p 53.75p 51.75p 53.75p 518
16/03/2010 53.75p 53.75p 53.75p 53.75p 0
15/03/2010 53.75p 53.75p 51.75p 53.75p 2500
12/03/2010 53.75p 57.50p 53.75p 53.75p 2000
11/03/2010 52.50p 57.40p 51.25p 53.75p 6671
10/03/2010 57.50p 57.50p 52.50p 52.50p 29093
09/03/2010 57.50p 57.50p 55.00p 57.50p 5000

*Close Price adjusted for both dividends and splits