Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/07/2023 68.00p 68.00p 65.20p 68.00p 18050
20/07/2023 69.00p 69.00p 65.00p 68.50p 36000
19/07/2023 69.00p 69.00p 68.67p 69.00p 0
18/07/2023 69.00p 69.00p 68.67p 69.00p 0
17/07/2023 69.50p 71.00p 68.00p 69.00p 2535
14/07/2023 69.50p 69.50p 68.00p 69.50p 2500
13/07/2023 69.50p 69.50p 68.00p 69.50p 1009
12/07/2023 70.50p 70.70p 69.50p 69.50p 9000
11/07/2023 71.50p 71.50p 70.00p 70.50p 6157
10/07/2023 71.50p 71.50p 71.00p 71.50p 2510
07/07/2023 71.50p 71.50p 71.00p 71.50p 503
06/07/2023 71.50p 71.50p 71.00p 71.50p 47
05/07/2023 71.50p 71.50p 71.00p 71.50p 6359
04/07/2023 71.50p 72.00p 71.00p 71.50p 25857
03/07/2023 71.50p 72.00p 71.50p 71.50p 10323
30/06/2023 71.50p 72.00p 71.00p 71.50p 61114
29/06/2023 71.50p 72.00p 71.00p 71.50p 7545
28/06/2023 71.50p 72.00p 71.00p 71.50p 15260
27/06/2023 71.50p 71.50p 71.00p 71.50p 4828
26/06/2023 71.50p 71.50p 71.00p 71.50p 6857
23/06/2023 71.50p 72.00p 71.00p 71.50p 1778
22/06/2023 71.50p 71.50p 71.00p 71.50p 4267
21/06/2023 71.50p 71.50p 70.00p 71.50p 38594
20/06/2023 73.50p 74.00p 71.00p 71.50p 32636
19/06/2023 74.50p 74.50p 73.00p 73.50p 17429
16/06/2023 74.50p 75.00p 74.00p 74.50p 24367
15/06/2023 74.50p 76.00p 74.00p 74.50p 46130
14/06/2023 76.50p 76.50p 74.00p 74.50p 13232
13/06/2023 76.50p 76.50p 76.00p 76.50p 5010
12/06/2023 76.50p 77.00p 76.50p 76.50p 7
09/06/2023 76.50p 77.00p 76.50p 76.50p 721
08/06/2023 76.50p 76.50p 76.00p 76.50p 125
07/06/2023 76.50p 77.00p 76.00p 76.50p 12605
06/06/2023 76.50p 76.50p 76.00p 76.50p 6226
05/06/2023 76.50p 76.50p 76.00p 76.50p 50
02/06/2023 76.50p 76.50p 76.50p 76.50p 0
01/06/2023 76.50p 76.50p 76.50p 76.50p 0
31/05/2023 76.50p 77.00p 76.00p 76.50p 579834
30/05/2023 76.50p 76.50p 76.50p 76.50p 0
26/05/2023 76.50p 76.50p 76.50p 76.50p 45680
25/05/2023 78.00p 78.00p 75.25p 76.50p 104968
24/05/2023 78.00p 78.00p 77.00p 78.00p 20000
23/05/2023 78.00p 78.00p 78.00p 78.00p 0
22/05/2023 78.00p 78.00p 77.00p 78.00p 1072
19/05/2023 78.00p 78.00p 77.00p 78.00p 29300
18/05/2023 78.00p 78.00p 77.00p 78.00p 32458
17/05/2023 78.00p 78.00p 77.00p 78.00p 7131
16/05/2023 78.00p 78.00p 76.80p 78.00p 218748
15/05/2023 78.00p 78.00p 78.00p 78.00p 0
12/05/2023 78.00p 79.00p 78.00p 78.00p 7
11/05/2023 78.00p 78.00p 77.00p 78.00p 1099
10/05/2023 78.00p 78.00p 77.00p 78.00p 11994
09/05/2023 78.00p 78.00p 77.67p 78.00p 0
05/05/2023 79.50p 79.50p 75.00p 78.00p 318914
04/05/2023 79.50p 79.50p 75.00p 79.50p 239022
03/05/2023 79.50p 80.00p 75.00p 79.50p 520122
02/05/2023 79.50p 79.50p 79.00p 79.50p 82716
28/04/2023 79.50p 79.50p 79.50p 79.50p 0
27/04/2023 79.50p 79.50p 79.00p 79.50p 15717
26/04/2023 79.50p 79.50p 79.00p 79.50p 25690
25/04/2023 79.50p 79.50p 79.00p 79.50p 5806
24/04/2023 79.50p 79.50p 79.00p 79.50p 1162
21/04/2023 79.50p 79.50p 79.50p 79.50p 0
20/04/2023 79.50p 79.50p 79.50p 79.50p 0
19/04/2023 79.50p 79.50p 79.00p 79.50p 180
18/04/2023 79.50p 79.50p 79.00p 79.50p 869
17/04/2023 79.50p 79.50p 79.00p 79.50p 59115
14/04/2023 79.50p 79.50p 79.00p 79.50p 118
13/04/2023 79.50p 79.50p 79.50p 79.50p 0
12/04/2023 79.50p 79.50p 79.00p 79.50p 6000
11/04/2023 79.50p 79.50p 78.00p 79.50p 29150
06/04/2023 79.50p 79.50p 79.00p 79.50p 11703
05/04/2023 79.50p 79.50p 79.00p 79.50p 243
04/04/2023 79.50p 79.50p 79.50p 79.50p 0
03/04/2023 79.50p 79.50p 79.50p 79.50p 0
31/03/2023 79.50p 79.50p 79.00p 79.50p 53155
30/03/2023 79.50p 79.50p 79.00p 79.50p 12
29/03/2023 79.50p 79.50p 79.50p 79.50p 0
28/03/2023 79.50p 80.00p 79.00p 79.50p 32019
27/03/2023 79.50p 79.50p 79.00p 79.50p 10942
24/03/2023 79.50p 79.50p 79.50p 79.50p 0
23/03/2023 79.50p 80.00p 79.00p 79.50p 150
22/03/2023 79.50p 79.50p 79.50p 79.50p 0
21/03/2023 79.50p 79.50p 79.00p 79.50p 54206
20/03/2023 79.50p 79.50p 79.00p 79.50p 7998
17/03/2023 79.50p 80.00p 79.00p 79.50p 10008
16/03/2023 79.50p 79.50p 79.00p 79.50p 114
15/03/2023 79.50p 80.00p 79.00p 79.50p 5582
14/03/2023 79.50p 79.50p 78.53p 79.50p 15694
13/03/2023 78.00p 79.50p 78.00p 79.50p 10480
10/03/2023 81.50p 81.50p 81.50p 81.50p 0
09/03/2023 81.50p 81.50p 81.00p 81.50p 500
08/03/2023 81.50p 81.50p 81.00p 81.50p 17670
07/03/2023 81.50p 81.50p 81.00p 81.50p 6342
06/03/2023 81.50p 81.50p 81.00p 81.50p 56964
03/03/2023 81.50p 81.50p 81.00p 81.50p 12327
02/03/2023 81.50p 82.00p 81.00p 81.50p 8236
01/03/2023 81.50p 81.50p 81.00p 81.50p 151
28/02/2023 81.50p 81.50p 81.00p 81.50p 25005
27/02/2023 81.00p 81.50p 76.01p 81.50p 77982
24/02/2023 80.50p 81.50p 79.00p 81.00p 34414
23/02/2023 80.50p 80.50p 80.50p 80.50p 0
22/02/2023 80.50p 82.00p 79.22p 80.50p 9296
21/02/2023 79.50p 80.50p 79.00p 80.50p 6013
20/02/2023 79.00p 80.00p 79.00p 79.50p 3958
17/02/2023 79.00p 80.00p 78.06p 79.00p 1471
16/02/2023 79.00p 80.00p 79.00p 79.00p 25053
15/02/2023 79.00p 79.00p 78.00p 79.00p 1809
14/02/2023 79.00p 79.00p 78.00p 79.00p 95831
13/02/2023 79.00p 80.00p 78.00p 79.00p 3883
10/02/2023 78.50p 80.00p 78.00p 79.00p 39141
09/02/2023 76.50p 76.50p 76.00p 76.50p 18
08/02/2023 76.00p 76.50p 75.00p 76.50p 3279
07/02/2023 76.00p 76.00p 75.00p 76.00p 16484
06/02/2023 76.00p 76.00p 75.02p 76.00p 135
03/02/2023 75.50p 76.00p 74.80p 76.00p 308853
02/02/2023 75.50p 75.50p 75.00p 75.50p 150000
01/02/2023 76.00p 77.00p 75.00p 75.50p 10165
31/01/2023 76.00p 76.00p 75.50p 76.00p 94
30/01/2023 76.00p 76.00p 75.00p 76.00p 1203
27/01/2023 74.50p 76.00p 74.50p 76.00p 27133
26/01/2023 74.50p 74.95p 74.00p 74.50p 706
25/01/2023 74.50p 74.80p 74.50p 74.50p 0
24/01/2023 74.50p 74.80p 74.50p 74.50p 0
23/01/2023 74.50p 74.50p 73.00p 74.50p 98127
20/01/2023 74.50p 74.50p 74.00p 74.50p 18348
19/01/2023 73.50p 74.50p 73.00p 74.50p 55010
18/01/2023 73.50p 73.50p 72.00p 73.50p 94246
17/01/2023 73.50p 73.95p 73.00p 73.50p 27206
16/01/2023 73.50p 73.95p 73.00p 73.50p 1182
13/01/2023 73.50p 73.95p 73.00p 73.50p 866
12/01/2023 72.50p 73.50p 72.00p 73.50p 112377
11/01/2023 72.50p 72.50p 71.20p 72.50p 130655
10/01/2023 72.50p 72.50p 72.00p 72.50p 14500
09/01/2023 71.00p 72.50p 71.00p 72.50p 164733
06/01/2023 71.00p 71.00p 70.00p 71.00p 1868
05/01/2023 69.50p 71.00p 69.50p 71.00p 31040
04/01/2023 69.50p 69.50p 69.00p 69.50p 49461
03/01/2023 69.50p 69.80p 65.00p 69.50p 718657
30/12/2022 69.50p 69.75p 69.50p 69.50p 0
29/12/2022 69.50p 69.50p 69.00p 69.50p 202500
28/12/2022 67.50p 69.50p 67.50p 69.50p 90414
23/12/2022 67.50p 67.50p 67.50p 67.50p 0
22/12/2022 66.50p 67.90p 66.17p 67.50p 563930
21/12/2022 64.50p 66.50p 64.50p 66.50p 111925
20/12/2022 63.50p 65.00p 63.00p 64.50p 56906
19/12/2022 62.50p 63.50p 60.00p 63.50p 3191106
16/12/2022 62.50p 62.50p 62.00p 62.50p 41181
15/12/2022 62.50p 62.50p 58.00p 62.50p 2239872
14/12/2022 62.50p 64.00p 58.00p 63.00p 509514
13/12/2022 82.50p 82.50p 61.00p 63.50p 648389
12/12/2022 87.50p 87.50p 87.00p 87.50p 40000
09/12/2022 87.50p 87.50p 87.00p 87.50p 18000
08/12/2022 87.50p 87.50p 85.00p 87.50p 22732
07/12/2022 87.50p 87.50p 87.00p 87.50p 4000
06/12/2022 87.50p 87.50p 87.00p 87.50p 4000
05/12/2022 87.50p 87.50p 87.00p 87.50p 30000
02/12/2022 87.50p 87.50p 87.33p 87.50p 0
01/12/2022 87.50p 87.50p 87.33p 87.50p 0
30/11/2022 87.50p 87.75p 87.50p 87.50p 4
29/11/2022 88.50p 89.00p 87.00p 87.50p 9000
28/11/2022 88.50p 88.50p 88.00p 88.50p 5
25/11/2022 88.50p 88.50p 88.00p 88.50p 750
24/11/2022 90.00p 92.00p 88.00p 88.50p 48050
23/11/2022 92.00p 92.00p 88.00p 90.00p 11205
22/11/2022 92.00p 92.00p 90.00p 92.00p 15486
21/11/2022 92.00p 92.00p 90.00p 92.00p 1194
18/11/2022 92.00p 92.00p 90.00p 92.00p 994
17/11/2022 92.00p 92.00p 90.00p 92.00p 5826
16/11/2022 93.00p 93.00p 91.00p 92.00p 154678
15/11/2022 93.00p 93.00p 92.00p 93.00p 24000
14/11/2022 93.00p 93.00p 87.00p 93.00p 103662
11/11/2022 93.00p 93.00p 91.00p 93.00p 10093
10/11/2022 93.00p 93.00p 93.00p 93.00p 0
09/11/2022 93.00p 93.00p 93.00p 93.00p 0
08/11/2022 93.00p 93.00p 90.00p 93.00p 45246
07/11/2022 93.00p 93.00p 88.00p 93.00p 20153
04/11/2022 93.00p 93.00p 93.00p 93.00p 0
03/11/2022 93.00p 93.00p 92.00p 93.00p 9749
02/11/2022 93.00p 93.00p 90.00p 93.00p 15000
01/11/2022 93.00p 93.00p 92.00p 93.00p 21986
31/10/2022 93.00p 93.00p 92.02p 93.00p 117
28/10/2022 93.00p 93.00p 92.06p 93.00p 77
27/10/2022 93.00p 93.00p 93.00p 93.00p 0
26/10/2022 93.50p 93.50p 90.50p 93.00p 11590
25/10/2022 93.50p 93.50p 92.43p 93.50p 5480
24/10/2022 93.50p 93.50p 85.00p 93.50p 292417
21/10/2022 93.50p 93.50p 93.00p 93.50p 27667
20/10/2022 93.50p 93.60p 93.00p 93.50p 60465
19/10/2022 94.50p 94.50p 90.00p 93.50p 620332
18/10/2022 96.50p 96.50p 94.50p 94.50p 2000
17/10/2022 96.50p 96.50p 96.50p 96.50p 0
14/10/2022 96.50p 96.50p 96.50p 96.50p 0
13/10/2022 97.50p 98.75p 96.50p 96.50p 0
12/10/2022 97.50p 97.50p 95.00p 97.50p 7745
11/10/2022 97.50p 97.50p 95.00p 97.50p 7473
10/10/2022 97.50p 97.50p 95.00p 97.50p 100
07/10/2022 97.50p 97.50p 97.50p 97.50p 0
06/10/2022 97.50p 97.50p 95.00p 97.50p 97
05/10/2022 99.00p 99.00p 93.00p 97.50p 53732

*Close Price adjusted for both dividends and splits