Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/12/2021 141.00p 141.00p 140.00p 141.00p 5013
24/12/2021 141.00p 141.00p 140.00p 141.00p 5013
23/12/2021 140.50p 141.00p 140.00p 141.00p 27409
22/12/2021 140.50p 140.50p 139.00p 140.50p 10442
21/12/2021 145.00p 145.00p 138.00p 140.50p 43990
20/12/2021 145.00p 145.00p 140.00p 145.00p 84
17/12/2021 145.00p 145.00p 145.00p 145.00p 91974
16/12/2021 145.00p 145.00p 145.00p 145.00p 0
15/12/2021 145.00p 145.00p 140.00p 145.00p 1500
14/12/2021 146.50p 146.50p 140.00p 145.00p 38647
13/12/2021 146.50p 146.50p 146.00p 146.50p 13
10/12/2021 146.50p 146.50p 143.00p 146.50p 19870
09/12/2021 146.50p 146.50p 143.00p 146.50p 1648
08/12/2021 146.50p 146.50p 143.00p 146.50p 1835
07/12/2021 146.50p 146.50p 146.50p 146.50p 0
06/12/2021 146.50p 147.00p 143.00p 146.50p 5527
03/12/2021 146.50p 150.00p 143.00p 146.50p 671
02/12/2021 146.50p 150.00p 143.00p 146.50p 722
01/12/2021 146.50p 146.50p 142.53p 146.50p 16435
30/11/2021 146.50p 146.50p 143.00p 146.50p 3272
29/11/2021 146.50p 147.00p 143.00p 146.50p 2907
26/11/2021 148.50p 148.50p 143.00p 146.50p 28236
25/11/2021 148.50p 148.50p 147.00p 148.50p 6540
24/11/2021 148.50p 148.50p 145.00p 148.50p 15500
23/11/2021 148.50p 148.50p 148.50p 148.50p 0
22/11/2021 148.50p 150.00p 147.00p 148.50p 18701
19/11/2021 148.50p 149.50p 147.00p 148.50p 1063
18/11/2021 148.50p 148.50p 147.00p 148.50p 4019
17/11/2021 148.50p 148.50p 147.10p 148.50p 5227
16/11/2021 148.50p 148.50p 148.50p 148.50p 0
15/11/2021 148.50p 149.70p 147.00p 148.50p 8403
12/11/2021 148.50p 149.75p 147.00p 148.50p 1797
11/11/2021 148.50p 148.50p 147.00p 148.50p 5300
10/11/2021 149.00p 150.00p 148.00p 149.00p 12437
09/11/2021 149.00p 149.00p 148.13p 149.00p 209
08/11/2021 148.50p 150.00p 148.50p 148.50p 1990
05/11/2021 148.50p 150.00p 147.00p 148.50p 19600
04/11/2021 147.50p 149.50p 146.77p 147.50p 2224
03/11/2021 147.00p 148.99p 146.36p 147.50p 6500
02/11/2021 147.00p 147.80p 147.00p 147.00p 19942
01/11/2021 146.00p 147.00p 145.00p 147.00p 10730
29/10/2021 145.50p 146.45p 144.66p 145.50p 950
28/10/2021 145.50p 146.50p 144.66p 145.50p 4332
27/10/2021 145.50p 146.50p 145.50p 145.50p 302042
26/10/2021 145.00p 146.80p 143.01p 145.50p 25582
25/10/2021 145.00p 145.30p 143.00p 145.00p 14848
22/10/2021 145.00p 145.00p 143.00p 145.00p 10300
21/10/2021 144.50p 145.00p 144.50p 145.00p 0
20/10/2021 143.50p 145.40p 142.65p 144.50p 17560
19/10/2021 142.50p 145.00p 142.50p 143.50p 5873
18/10/2021 137.50p 147.00p 137.50p 142.50p 29001
15/10/2021 131.50p 140.00p 131.50p 137.50p 46565
14/10/2021 131.00p 131.90p 128.00p 131.50p 28417
13/10/2021 131.00p 131.00p 130.00p 131.00p 3000
12/10/2021 131.00p 131.00p 130.00p 131.00p 9071
11/10/2021 137.00p 137.00p 130.00p 131.00p 21400
08/10/2021 137.50p 137.50p 136.10p 137.00p 134102
07/10/2021 137.50p 137.50p 136.35p 137.50p 872
06/10/2021 147.50p 147.50p 136.00p 136.50p 45955
05/10/2021 148.50p 148.50p 143.00p 147.50p 962804
04/10/2021 150.50p 150.50p 145.00p 148.50p 24580
01/10/2021 151.50p 153.00p 150.00p 151.50p 6254
30/09/2021 151.50p 151.50p 150.00p 151.50p 153436
29/09/2021 151.50p 151.50p 145.00p 151.50p 20076
28/09/2021 151.50p 151.50p 150.00p 151.50p 77830
27/09/2021 154.00p 154.00p 150.00p 151.50p 8611
24/09/2021 154.00p 154.00p 154.00p 154.00p 0
23/09/2021 154.00p 154.00p 153.00p 154.00p 26947
22/09/2021 154.00p 154.00p 153.00p 154.00p 9020
21/09/2021 154.00p 154.00p 153.00p 154.00p 6005
20/09/2021 154.00p 154.00p 154.00p 154.00p 0
17/09/2021 154.00p 154.00p 150.00p 154.00p 9500
16/09/2021 156.50p 156.50p 153.00p 154.00p 15007
15/09/2021 156.50p 158.00p 155.80p 156.50p 13019
14/09/2021 156.50p 157.25p 156.50p 156.50p 467
13/09/2021 156.50p 158.00p 155.70p 156.50p 2234
10/09/2021 156.50p 158.00p 155.50p 156.50p 20464
09/09/2021 155.50p 156.50p 153.30p 156.50p 44783
08/09/2021 155.00p 155.50p 152.00p 155.50p 20435
07/09/2021 147.50p 158.00p 147.50p 155.00p 575528
06/09/2021 142.50p 150.00p 142.50p 147.50p 54235
03/09/2021 142.00p 145.00p 142.00p 142.50p 15383
02/09/2021 135.00p 144.00p 135.00p 142.00p 149112
01/09/2021 134.00p 137.00p 134.00p 135.00p 212673
31/08/2021 131.50p 134.13p 131.50p 133.50p 266687
30/08/2021 130.50p 133.00p 130.00p 131.50p 2178
27/08/2021 130.50p 133.00p 130.00p 131.50p 2178
26/08/2021 130.00p 131.95p 130.00p 131.50p 2149
25/08/2021 128.00p 132.00p 127.10p 130.00p 52669
24/08/2021 128.00p 129.50p 127.78p 128.00p 50811
23/08/2021 128.00p 128.00p 126.94p 128.00p 28847
20/08/2021 128.00p 128.00p 126.88p 128.00p 7900
19/08/2021 128.00p 128.00p 128.00p 128.00p 0
18/08/2021 128.00p 128.00p 126.88p 128.00p 16822
17/08/2021 134.00p 134.60p 126.88p 128.00p 28238
16/08/2021 134.00p 134.90p 133.20p 134.00p 13934
13/08/2021 134.00p 134.90p 133.00p 134.00p 42249
12/08/2021 133.50p 135.00p 132.20p 134.00p 32483
11/08/2021 132.00p 135.00p 132.00p 133.50p 25391
10/08/2021 124.00p 133.00p 124.00p 132.00p 102307
09/08/2021 121.00p 125.00p 121.00p 124.00p 161355
06/08/2021 121.00p 121.00p 120.44p 121.00p 678
05/08/2021 121.00p 121.00p 120.55p 121.00p 9901
04/08/2021 120.00p 122.00p 120.00p 121.00p 33690
03/08/2021 120.00p 120.70p 120.00p 120.00p 416
02/08/2021 120.00p 120.70p 119.75p 120.00p 11671
30/07/2021 120.00p 121.00p 119.70p 120.00p 20605
29/07/2021 120.00p 120.70p 119.95p 120.00p 4648
28/07/2021 120.50p 120.50p 119.92p 120.00p 7400
27/07/2021 119.50p 120.50p 119.50p 120.50p 14639
26/07/2021 119.50p 119.69p 119.12p 119.50p 5030
23/07/2021 119.50p 119.55p 119.03p 119.50p 10403
22/07/2021 119.00p 119.70p 118.50p 119.50p 6164
21/07/2021 119.00p 119.00p 118.50p 119.00p 3000
20/07/2021 119.00p 119.50p 118.00p 119.00p 255455
19/07/2021 119.50p 119.90p 118.25p 119.00p 50676
16/07/2021 119.50p 119.67p 118.63p 119.50p 33341
15/07/2021 120.00p 122.00p 119.00p 122.00p 24932
14/07/2021 120.00p 120.00p 119.46p 120.00p 3327
13/07/2021 120.00p 120.80p 119.46p 120.00p 445833
12/07/2021 120.00p 120.80p 119.32p 120.00p 28053
09/07/2021 120.50p 121.70p 119.32p 120.00p 9794
08/07/2021 119.50p 122.00p 119.00p 120.50p 29217
07/07/2021 117.50p 120.00p 117.00p 119.50p 132424
06/07/2021 117.50p 117.50p 117.00p 117.50p 11528
05/07/2021 117.50p 117.50p 117.00p 117.50p 12772
02/07/2021 117.50p 117.80p 110.25p 117.50p 72519
01/07/2021 117.50p 117.80p 117.50p 117.50p 10000
30/06/2021 117.50p 117.88p 117.00p 117.50p 14941
29/06/2021 117.50p 117.50p 117.00p 117.50p 18748
28/06/2021 117.50p 117.90p 117.00p 117.50p 14062
25/06/2021 117.50p 118.00p 117.00p 117.50p 74915
24/06/2021 117.00p 117.50p 116.00p 117.50p 25941
23/06/2021 120.50p 120.50p 115.50p 117.00p 284124
22/06/2021 122.50p 122.50p 120.00p 120.50p 27014
21/06/2021 122.50p 122.50p 122.00p 122.50p 5446
18/06/2021 124.00p 124.00p 122.50p 122.50p 1632
17/06/2021 124.00p 124.00p 123.14p 124.00p 50128
16/06/2021 128.50p 129.40p 121.50p 124.00p 179552
15/06/2021 127.50p 134.50p 125.66p 128.50p 846323
14/06/2021 134.50p 134.50p 132.88p 134.50p 109
11/06/2021 134.50p 136.00p 132.88p 134.50p 453
10/06/2021 134.50p 136.00p 132.50p 134.50p 4610
09/06/2021 133.00p 135.00p 131.50p 134.50p 6362
08/06/2021 133.00p 135.00p 131.90p 133.00p 13483
07/06/2021 133.00p 135.00p 131.80p 133.00p 410
04/06/2021 133.00p 135.00p 133.00p 133.00p 74
03/06/2021 133.00p 134.90p 131.72p 133.00p 5009
02/06/2021 132.50p 135.00p 132.50p 133.00p 734
01/06/2021 132.50p 135.00p 131.72p 133.00p 6096
31/05/2021 132.50p 132.50p 130.50p 132.50p 600
28/05/2021 132.50p 132.50p 130.50p 132.50p 600
27/05/2021 132.50p 134.80p 130.00p 132.50p 402
26/05/2021 136.50p 138.00p 129.74p 131.50p 2403902
25/05/2021 136.50p 137.40p 136.50p 136.50p 7408
24/05/2021 136.00p 136.50p 135.55p 136.50p 2357
21/05/2021 135.50p 136.00p 135.50p 136.00p 2600
20/05/2021 135.00p 135.50p 134.00p 135.50p 5910
19/05/2021 134.00p 135.35p 133.00p 135.00p 65991
18/05/2021 134.00p 135.30p 134.00p 134.00p 14485
17/05/2021 136.00p 136.35p 134.00p 134.00p 5674
14/05/2021 135.50p 136.51p 134.00p 136.00p 47757
13/05/2021 137.00p 137.00p 135.00p 135.50p 19006
12/05/2021 138.50p 139.80p 137.00p 137.00p 19282
11/05/2021 137.50p 139.40p 137.50p 138.50p 24341
10/05/2021 134.00p 140.00p 134.00p 137.50p 6448
07/05/2021 132.50p 138.00p 132.50p 134.00p 9394
06/05/2021 131.50p 134.90p 130.00p 132.50p 22343
05/05/2021 131.50p 131.50p 130.00p 131.50p 10000
04/05/2021 130.50p 135.00p 130.50p 131.50p 12221
03/05/2021 125.50p 132.00p 125.50p 130.50p 29085
30/04/2021 125.50p 132.00p 125.50p 130.50p 19085
29/04/2021 127.00p 127.90p 122.42p 125.50p 1811
28/04/2021 127.00p 127.00p 126.30p 127.00p 3500
27/04/2021 127.00p 127.95p 126.10p 127.00p 16724
26/04/2021 127.00p 127.95p 126.10p 127.00p 404
23/04/2021 127.00p 127.95p 127.00p 127.00p 128
22/04/2021 127.00p 128.00p 125.75p 127.00p 27413
21/04/2021 130.00p 130.00p 123.00p 127.00p 15787
20/04/2021 130.00p 130.00p 130.00p 130.00p 0
19/04/2021 130.00p 130.00p 129.50p 130.00p 7
16/04/2021 133.50p 133.50p 125.48p 130.00p 22245
15/04/2021 133.50p 133.50p 132.18p 133.50p 16999
14/04/2021 135.50p 135.50p 132.18p 133.50p 20257
13/04/2021 136.00p 140.00p 135.50p 135.50p 4869
12/04/2021 136.00p 140.00p 136.00p 136.00p 17760
09/04/2021 136.00p 140.00p 136.00p 136.00p 3849
08/04/2021 136.00p 140.00p 136.00p 136.00p 6244
07/04/2021 136.00p 140.00p 136.00p 136.00p 10851
06/04/2021 131.00p 140.00p 131.00p 136.00p 17768
05/04/2021 131.50p 135.00p 128.50p 131.00p 9562
02/04/2021 131.50p 135.00p 128.50p 131.00p 9562
01/04/2021 131.50p 135.00p 128.50p 131.00p 9562
31/03/2021 123.50p 134.50p 123.25p 134.50p 22373
30/03/2021 121.50p 127.00p 121.50p 123.50p 5719
29/03/2021 117.50p 117.50p 117.00p 117.50p 7157
26/03/2021 116.00p 120.00p 116.00p 117.50p 5703
25/03/2021 116.00p 117.00p 116.00p 116.00p 350
24/03/2021 116.00p 116.50p 116.00p 116.00p 21
23/03/2021 117.50p 117.50p 115.01p 116.00p 3269

*Close Price adjusted for both dividends and splits