Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/06/2020 55.75p 55.75p 55.00p 55.75p 1500
11/06/2020 55.75p 55.75p 55.75p 55.75p 0
10/06/2020 55.75p 55.75p 55.00p 55.75p 0
09/06/2020 55.75p 55.75p 55.75p 55.75p 0
08/06/2020 55.75p 55.75p 55.00p 55.75p 20400
05/06/2020 55.75p 55.75p 55.00p 55.75p 22500
04/06/2020 55.75p 55.75p 55.75p 55.75p 0
03/06/2020 55.75p 55.75p 55.00p 55.75p 668
02/06/2020 55.75p 55.75p 55.00p 55.75p 2000
01/06/2020 55.75p 55.75p 55.75p 55.75p 44126
29/05/2020 55.75p 55.75p 55.00p 55.75p 1735
28/05/2020 55.75p 55.75p 55.40p 55.75p 157
27/05/2020 55.75p 55.75p 55.75p 55.75p 0
26/05/2020 55.75p 55.75p 55.00p 55.75p 20427
25/05/2020 55.75p 55.75p 55.00p 55.75p 29
22/05/2020 55.75p 55.75p 55.00p 55.75p 29
21/05/2020 55.75p 55.75p 55.75p 55.75p 0
20/05/2020 55.75p 55.75p 55.75p 55.75p 0
19/05/2020 55.75p 55.75p 55.00p 55.75p 100
18/05/2020 55.75p 56.50p 55.75p 55.75p 1500
15/05/2020 55.75p 55.75p 55.75p 55.75p 0
14/05/2020 55.75p 56.00p 55.75p 55.75p 3550
13/05/2020 55.75p 55.75p 55.00p 55.75p 961
12/05/2020 55.75p 55.75p 55.00p 55.75p 4411
11/05/2020 55.75p 55.75p 55.75p 55.75p 0
08/05/2020 55.75p 55.75p 55.75p 55.75p 0
07/05/2020 55.75p 55.75p 55.75p 55.75p 0
06/05/2020 55.75p 55.75p 55.75p 55.75p 0
05/05/2020 55.75p 55.75p 55.75p 55.75p 0
04/05/2020 55.75p 56.00p 55.75p 55.75p 75
01/05/2020 55.75p 55.75p 55.75p 55.75p 0
30/04/2020 54.50p 56.00p 54.00p 55.75p 6406
29/04/2020 54.50p 54.50p 54.50p 54.50p 902
28/04/2020 54.50p 54.50p 54.50p 54.50p 0
27/04/2020 54.50p 54.50p 54.50p 54.50p 0
24/04/2020 54.00p 54.50p 54.00p 54.50p 5504
23/04/2020 54.00p 54.00p 54.00p 54.00p 0
22/04/2020 54.00p 54.00p 54.00p 54.00p 0
21/04/2020 54.00p 54.00p 54.00p 54.00p 20
20/04/2020 54.00p 54.00p 54.00p 54.00p 0
17/04/2020 54.00p 54.00p 51.25p 54.00p 9815
16/04/2020 54.00p 54.00p 54.00p 54.00p 0
15/04/2020 54.00p 54.00p 50.50p 54.00p 5000
14/04/2020 54.00p 54.50p 52.00p 53.50p 10678
13/04/2020 53.50p 54.00p 53.50p 54.00p 0
10/04/2020 53.50p 54.00p 53.50p 54.00p 0
09/04/2020 53.50p 54.00p 53.50p 54.00p 0
08/04/2020 53.00p 53.50p 53.00p 53.50p 0
07/04/2020 52.50p 53.50p 52.50p 53.00p 1869
06/04/2020 49.00p 52.50p 49.00p 52.50p 81000
03/04/2020 49.50p 49.50p 49.50p 49.50p 0
02/04/2020 49.50p 49.50p 49.00p 49.50p 1250
01/04/2020 49.50p 49.50p 49.50p 49.50p 100
31/03/2020 49.50p 49.75p 49.00p 49.50p 8384
30/03/2020 49.50p 49.50p 49.50p 49.50p 0
27/03/2020 49.50p 49.50p 49.50p 49.50p 0
26/03/2020 49.50p 49.50p 49.50p 49.50p 0
25/03/2020 49.50p 49.50p 49.50p 49.50p 0
24/03/2020 49.50p 49.50p 49.00p 49.50p 954
23/03/2020 49.50p 49.50p 49.50p 49.50p 0
20/03/2020 49.00p 49.50p 48.50p 49.50p 0
19/03/2020 49.00p 49.00p 45.60p 48.50p 1223
18/03/2020 49.00p 49.00p 48.00p 49.00p 8039
17/03/2020 49.00p 49.00p 48.22p 49.00p 10100
16/03/2020 50.00p 50.00p 48.22p 49.00p 1379
13/03/2020 49.50p 51.00p 49.50p 51.00p 5000
12/03/2020 50.00p 50.00p 48.00p 49.50p 3500
11/03/2020 51.00p 51.00p 51.00p 51.00p 0
10/03/2020 51.00p 51.00p 50.50p 51.00p 0
09/03/2020 50.00p 51.00p 50.00p 50.50p 0
06/03/2020 50.00p 51.00p 50.00p 51.00p 20000
05/03/2020 51.00p 51.00p 50.00p 51.00p 20000
04/03/2020 51.00p 51.00p 50.00p 51.00p 20000
03/03/2020 51.00p 51.00p 51.00p 51.00p 0
02/03/2020 51.00p 51.00p 50.00p 51.00p 28233
28/02/2020 51.00p 51.00p 50.00p 51.00p 23850
27/02/2020 51.00p 51.00p 49.00p 51.00p 37008
26/02/2020 51.50p 51.50p 51.00p 51.00p 10000
25/02/2020 51.00p 51.50p 51.00p 51.50p 20000
24/02/2020 51.00p 51.00p 50.00p 51.00p 7983
21/02/2020 51.00p 51.00p 51.00p 51.00p 0
20/02/2020 51.00p 51.00p 48.00p 51.00p 22000
19/02/2020 51.00p 51.00p 48.50p 51.00p 25662
18/02/2020 51.00p 51.00p 50.00p 51.00p 6413
17/02/2020 51.00p 51.00p 50.00p 51.00p 3600
14/02/2020 51.00p 51.00p 51.00p 51.00p 0
13/02/2020 50.50p 51.00p 50.10p 51.00p 983
12/02/2020 50.50p 50.50p 50.50p 50.50p 4811207
11/02/2020 50.50p 50.50p 50.50p 50.50p 0
10/02/2020 50.50p 50.50p 50.50p 50.50p 974
07/02/2020 50.50p 50.50p 49.00p 50.50p 6250
06/02/2020 50.50p 50.50p 49.00p 50.50p 1323
05/02/2020 50.50p 51.00p 50.50p 50.50p 8294
04/02/2020 50.50p 50.50p 50.50p 50.50p 0
03/02/2020 50.50p 50.50p 50.50p 50.50p 0
31/01/2020 50.50p 50.50p 50.50p 50.50p 0
30/01/2020 50.50p 50.50p 50.50p 50.50p 0
29/01/2020 50.50p 50.50p 49.00p 50.50p 10367
28/01/2020 50.50p 50.50p 49.00p 50.50p 154
27/01/2020 51.00p 51.00p 50.00p 50.50p 37000
24/01/2020 51.00p 51.00p 50.00p 51.00p 11000
23/01/2020 51.00p 51.00p 50.00p 51.00p 20000
22/01/2020 51.00p 51.00p 50.00p 51.00p 22032
21/01/2020 51.00p 51.00p 50.00p 51.00p 20272
20/01/2020 51.00p 51.00p 50.00p 51.00p 22000
17/01/2020 51.00p 51.00p 50.00p 51.00p 2000
16/01/2020 50.00p 51.00p 50.00p 51.00p 0
15/01/2020 50.50p 50.50p 50.00p 50.50p 15000
14/01/2020 50.50p 50.50p 50.50p 50.50p 0
13/01/2020 50.50p 50.50p 50.00p 50.50p 20079
10/01/2020 50.50p 50.50p 50.50p 50.50p 0
09/01/2020 50.50p 50.50p 50.50p 50.50p 50000
08/01/2020 51.50p 51.50p 50.50p 50.50p 15180
07/01/2020 51.50p 51.50p 51.00p 51.50p 20000
06/01/2020 51.50p 51.50p 51.00p 51.50p 20000
03/01/2020 51.50p 51.50p 51.50p 51.50p 0
02/01/2020 51.50p 51.50p 51.00p 51.50p 22500
01/01/2020 51.50p 51.50p 51.50p 51.50p 0
31/12/2019 51.50p 51.50p 51.50p 51.50p 0
30/12/2019 51.50p 51.50p 51.00p 51.50p 12000
27/12/2019 51.50p 51.50p 50.00p 51.50p 10000
26/12/2019 51.50p 51.50p 51.50p 51.50p 0
25/12/2019 51.50p 51.50p 51.50p 51.50p 0
24/12/2019 51.50p 51.50p 51.50p 51.50p 0
23/12/2019 51.50p 51.50p 51.50p 51.50p 0
20/12/2019 51.50p 51.99p 51.00p 51.50p 25753
19/12/2019 51.50p 51.50p 51.00p 51.50p 15000
18/12/2019 51.50p 51.50p 51.00p 51.50p 30000
17/12/2019 51.50p 51.50p 51.00p 51.50p 10847
16/12/2019 51.00p 51.50p 50.00p 51.50p 3050
13/12/2019 49.50p 51.00p 49.50p 51.00p 20000
12/12/2019 48.50p 49.50p 48.50p 49.50p 0
11/12/2019 48.50p 48.50p 48.50p 48.50p 0
10/12/2019 44.00p 48.50p 44.00p 48.50p 13750
09/12/2019 53.50p 53.50p 51.00p 53.50p 18000
06/12/2019 53.50p 53.50p 52.00p 53.50p 28
05/12/2019 53.50p 53.50p 53.50p 53.50p 0
04/12/2019 53.50p 53.50p 53.50p 53.50p 0
03/12/2019 53.50p 53.50p 52.00p 53.50p 5500
02/12/2019 53.50p 53.50p 53.50p 53.50p 0
29/11/2019 53.50p 53.50p 53.45p 53.50p 175
28/11/2019 53.50p 53.50p 52.00p 53.50p 4500
27/11/2019 53.50p 53.50p 53.50p 53.50p 0
26/11/2019 53.50p 53.50p 53.50p 53.50p 0
25/11/2019 53.50p 53.50p 52.00p 53.50p 2500
22/11/2019 53.50p 53.50p 53.50p 53.50p 0
21/11/2019 53.50p 53.50p 52.00p 53.50p 619
20/11/2019 53.50p 53.50p 53.50p 53.50p 0
19/11/2019 53.50p 53.50p 52.00p 53.50p 4334
18/11/2019 53.50p 53.50p 52.00p 53.50p 1000
15/11/2019 53.50p 53.50p 53.50p 53.50p 162500
14/11/2019 53.50p 53.50p 53.50p 53.50p 0
13/11/2019 53.50p 53.50p 52.00p 53.50p 7038
12/11/2019 53.50p 53.50p 53.50p 53.50p 0
11/11/2019 53.50p 53.50p 52.00p 53.50p 577
08/11/2019 53.50p 54.00p 53.50p 53.50p 0
07/11/2019 53.50p 53.50p 52.00p 53.50p 187
06/11/2019 53.50p 53.50p 52.00p 53.50p 3250
05/11/2019 53.50p 53.50p 53.50p 53.50p 0
04/11/2019 53.50p 53.50p 52.00p 53.50p 40194
01/11/2019 53.50p 53.50p 53.50p 53.50p 0
31/10/2019 53.50p 53.50p 53.50p 53.50p 0
30/10/2019 53.50p 53.50p 52.00p 53.50p 10073
29/10/2019 53.50p 53.50p 52.00p 53.50p 4000
28/10/2019 53.50p 53.50p 52.00p 53.50p 1206
25/10/2019 53.50p 53.50p 50.00p 53.50p 5000
24/10/2019 53.50p 53.50p 53.50p 53.50p 0
23/10/2019 53.50p 53.50p 53.50p 53.50p 0
22/10/2019 53.50p 54.50p 53.50p 53.50p 0
21/10/2019 54.50p 54.50p 53.00p 54.50p 1000
18/10/2019 54.50p 54.50p 53.00p 54.50p 35000
17/10/2019 54.50p 54.50p 54.50p 54.50p 0
16/10/2019 54.50p 54.50p 53.00p 54.50p 20000
15/10/2019 54.50p 54.50p 54.50p 54.50p 0
14/10/2019 54.50p 54.50p 53.00p 54.50p 20000
11/10/2019 54.50p 54.50p 54.50p 54.50p 0
10/10/2019 54.50p 54.50p 54.50p 54.50p 0
09/10/2019 54.50p 54.50p 53.00p 54.50p 20656
08/10/2019 54.50p 54.50p 53.00p 54.50p 970
07/10/2019 54.50p 54.50p 54.50p 54.50p 0
04/10/2019 54.50p 54.50p 53.00p 54.50p 12500
03/10/2019 54.50p 54.50p 54.50p 54.50p 0
02/10/2019 54.50p 54.50p 52.00p 54.50p 34625
01/10/2019 54.50p 54.50p 54.50p 54.50p 0
30/09/2019 54.50p 54.50p 54.50p 54.50p 0
27/09/2019 54.50p 54.50p 53.27p 54.50p 184
26/09/2019 56.00p 56.00p 52.00p 54.50p 30735
25/09/2019 56.00p 56.00p 55.00p 56.00p 20800
24/09/2019 56.00p 56.00p 56.00p 56.00p 0
23/09/2019 56.00p 56.00p 56.00p 56.00p 0
20/09/2019 56.00p 56.00p 55.00p 56.00p 30000
19/09/2019 56.00p 56.00p 55.00p 56.00p 53
18/09/2019 56.00p 56.00p 55.00p 56.00p 20029
17/09/2019 56.00p 56.00p 56.00p 56.00p 0
16/09/2019 56.00p 56.00p 56.00p 56.00p 0
13/09/2019 56.00p 56.00p 56.00p 56.00p 0
12/09/2019 56.00p 56.00p 55.00p 56.00p 21000
11/09/2019 56.00p 56.00p 56.00p 56.00p 0
10/09/2019 56.00p 56.00p 55.40p 56.00p 1772
09/09/2019 56.00p 56.00p 55.00p 56.00p 10000

*Close Price adjusted for both dividends and splits