Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/02/2018 41.50p 41.50p 41.00p 41.50p 10307
05/02/2018 41.50p 41.50p 41.00p 41.50p 1258
02/02/2018 41.50p 41.50p 41.50p 41.50p 0
01/02/2018 41.50p 41.50p 41.00p 41.50p 10000
31/01/2018 41.50p 41.50p 41.50p 41.50p 0
30/01/2018 41.50p 41.50p 41.00p 41.50p 5000
29/01/2018 41.50p 41.50p 41.50p 41.50p 0
26/01/2018 41.50p 41.50p 39.20p 41.50p 10000
25/01/2018 42.00p 42.00p 41.50p 41.50p 0
24/01/2018 42.00p 42.00p 42.00p 42.00p 0
23/01/2018 42.00p 42.00p 39.00p 42.00p 37250
22/01/2018 42.00p 42.00p 41.00p 42.00p 1250
19/01/2018 42.00p 43.00p 42.00p 42.00p 2721
18/01/2018 40.00p 43.50p 38.50p 42.00p 5272
17/01/2018 40.00p 41.00p 40.00p 40.00p 2500
16/01/2018 40.00p 42.60p 40.00p 40.00p 1000
15/01/2018 40.00p 40.75p 40.00p 40.00p 2178
12/01/2018 40.00p 40.00p 38.00p 40.00p 911
11/01/2018 40.00p 40.00p 40.00p 40.00p 0
10/01/2018 40.00p 40.00p 37.40p 40.00p 0
09/01/2018 40.00p 40.00p 40.00p 40.00p 0
08/01/2018 39.70p 40.85p 39.70p 40.00p 14792
05/01/2018 39.70p 40.75p 39.70p 39.70p 20
04/01/2018 39.70p 39.70p 35.50p 39.70p 4142
03/01/2018 39.70p 39.70p 39.70p 39.70p 0
02/01/2018 39.70p 41.00p 37.40p 39.70p 1442
29/12/2017 40.00p 41.00p 37.50p 40.00p 4010
28/12/2017 38.75p 38.75p 38.75p 38.75p 0
27/12/2017 38.75p 38.75p 38.75p 38.75p 0
22/12/2017 38.75p 38.75p 37.50p 38.75p 14408
21/12/2017 38.75p 38.75p 38.75p 38.75p 0
20/12/2017 38.75p 38.75p 38.75p 38.75p 0
19/12/2017 38.75p 38.75p 37.50p 38.75p 5000
18/12/2017 38.75p 38.75p 38.75p 38.75p 0
15/12/2017 38.75p 38.75p 38.60p 38.75p 486
14/12/2017 38.75p 38.75p 37.50p 38.75p 4568
13/12/2017 38.75p 38.75p 36.25p 38.75p 35540
12/12/2017 38.75p 38.75p 38.75p 38.75p 0
11/12/2017 38.75p 38.75p 35.00p 38.75p 17500
08/12/2017 38.75p 38.75p 38.75p 38.75p -3500
07/12/2017 40.00p 40.00p 37.50p 38.75p 7000
06/12/2017 40.00p 40.00p 40.00p 40.00p 0
05/12/2017 40.00p 40.00p 37.50p 40.00p 323
04/12/2017 40.00p 40.00p 37.50p 40.00p 30
01/12/2017 40.00p 42.00p 37.65p 40.00p 6010
30/11/2017 36.25p 40.00p 36.25p 40.00p 6618
29/11/2017 36.25p 36.25p 36.25p 36.25p 0
28/11/2017 36.25p 37.50p 36.25p 36.25p 1000
27/11/2017 36.25p 36.25p 36.25p 36.25p 0
24/11/2017 36.25p 37.50p 36.25p 36.25p 2
23/11/2017 36.25p 36.25p 36.25p 36.25p 0
22/11/2017 36.25p 36.25p 36.25p 36.25p 2000
21/11/2017 36.25p 37.50p 35.00p 36.25p 18754
20/11/2017 36.25p 36.25p 35.00p 36.25p 1400
17/11/2017 31.25p 35.00p 30.00p 35.00p 571237
16/11/2017 31.25p 32.50p 30.50p 31.25p 299014
15/11/2017 38.75p 38.75p 31.25p 31.25p 13411
14/11/2017 38.75p 38.75p 38.75p 38.75p 0
13/11/2017 38.75p 38.75p 37.50p 38.75p 147
10/11/2017 38.75p 38.75p 38.75p 38.75p 0
09/11/2017 38.75p 38.75p 37.50p 38.75p 18000
08/11/2017 38.75p 38.75p 37.50p 38.75p 4000
07/11/2017 38.75p 38.75p 37.50p 38.75p 0
06/11/2017 38.75p 38.75p 37.50p 38.75p 15000
03/11/2017 38.75p 38.75p 36.25p 38.75p 5000
02/11/2017 38.75p 38.75p 37.50p 38.75p 0
01/11/2017 38.75p 38.75p 38.75p 38.75p 0
31/10/2017 38.75p 38.75p 37.50p 38.75p 4490
30/10/2017 37.50p 38.75p 37.50p 38.75p 0
27/10/2017 38.75p 38.75p 37.50p 38.75p 0
26/10/2017 38.75p 38.75p 37.50p 38.75p 6400
25/10/2017 38.75p 38.75p 38.75p 38.75p 0
24/10/2017 38.75p 38.75p 38.75p 38.75p 0
23/10/2017 38.75p 38.75p 37.50p 38.75p 1067
20/10/2017 38.75p 38.75p 38.75p 38.75p 0
19/10/2017 38.75p 38.75p 37.50p 38.75p 359
18/10/2017 38.75p 38.75p 38.75p 38.75p 0
17/10/2017 38.75p 38.75p 37.50p 38.75p 1215
16/10/2017 38.75p 38.75p 38.75p 38.75p 0
13/10/2017 38.75p 38.75p 38.75p 38.75p 47000
12/10/2017 38.75p 38.75p 38.75p 38.75p 5000
11/10/2017 38.75p 38.75p 38.75p 38.75p 5000
10/10/2017 38.75p 38.75p 38.75p 38.75p 130262
09/10/2017 38.75p 38.75p 38.75p 38.75p 19250
06/10/2017 38.75p 41.25p 38.75p 38.75p 0
05/10/2017 38.75p 38.75p 38.75p 38.75p 0
04/10/2017 41.25p 41.25p 38.75p 38.75p 53767
03/10/2017 41.25p 41.25p 41.25p 41.25p 2901
02/10/2017 41.25p 41.25p 40.00p 41.25p 315
29/09/2017 41.25p 41.25p 41.25p 41.25p 229
28/09/2017 41.25p 41.25p 41.25p 41.25p 0
27/09/2017 41.25p 41.25p 41.25p 41.25p 0
26/09/2017 41.25p 41.25p 41.25p 41.25p 0
25/09/2017 41.25p 41.25p 41.25p 41.25p 1800
22/09/2017 41.25p 41.25p 41.25p 41.25p 0
21/09/2017 41.25p 41.25p 41.25p 41.25p 3359
20/09/2017 41.25p 41.25p 41.25p 41.25p 0
19/09/2017 41.25p 41.25p 41.25p 41.25p 0
18/09/2017 41.25p 41.25p 41.25p 41.25p 0
15/09/2017 41.25p 41.25p 41.25p 41.25p 88294
14/09/2017 41.25p 41.25p 41.25p 41.25p 5750
13/09/2017 41.25p 41.25p 41.25p 41.25p 0
12/09/2017 41.25p 41.25p 41.25p 41.25p 229
11/09/2017 41.25p 41.25p 41.25p 41.25p 0
08/09/2017 41.25p 41.25p 41.25p 41.25p 0
07/09/2017 41.25p 41.25p 41.25p 41.25p 0
06/09/2017 41.25p 41.25p 41.25p 41.25p 2500
05/09/2017 41.25p 41.25p 40.00p 41.25p 8250
04/09/2017 41.25p 41.25p 40.00p 41.25p 221
01/09/2017 41.25p 41.25p 41.25p 41.25p 3047
31/08/2017 41.25p 41.25p 41.25p 41.25p 3341
30/08/2017 41.25p 41.25p 41.25p 41.25p 2000
29/08/2017 41.25p 41.25p 41.25p 41.25p 18462
25/08/2017 41.25p 41.25p 41.25p 41.25p 10663
24/08/2017 41.25p 41.25p 41.25p 41.25p 0
23/08/2017 41.25p 41.25p 41.25p 41.25p 80
22/08/2017 41.25p 41.25p 41.25p 41.25p 2500
21/08/2017 41.25p 41.25p 41.25p 41.25p 0
18/08/2017 41.25p 41.25p 41.25p 41.25p 0
17/08/2017 41.25p 41.25p 41.25p 41.25p 31000
16/08/2017 41.25p 41.25p 41.25p 41.25p 1000
15/08/2017 41.25p 41.25p 41.25p 41.25p 120
14/08/2017 41.25p 41.25p 41.25p 41.25p 22050
11/08/2017 41.25p 41.25p 41.25p 41.25p 1200
10/08/2017 41.25p 41.25p 41.25p 41.25p 0
09/08/2017 41.25p 41.25p 41.25p 41.25p 0
08/08/2017 41.25p 41.25p 41.25p 41.25p 0
07/08/2017 41.25p 41.25p 41.25p 41.25p 24502
04/08/2017 41.25p 41.25p 41.25p 41.25p 0
03/08/2017 41.25p 41.25p 41.25p 41.25p 11900
02/08/2017 41.25p 41.25p 41.25p 41.25p 100
01/08/2017 41.25p 41.25p 41.25p 41.25p 0
31/07/2017 41.25p 41.25p 41.25p 41.25p 16000
28/07/2017 41.25p 41.25p 41.25p 41.25p 0
27/07/2017 40.00p 41.25p 40.00p 41.25p 1000
26/07/2017 40.00p 40.00p 40.00p 40.00p 5000
25/07/2017 36.25p 40.00p 36.25p 40.00p 21169
24/07/2017 36.25p 36.25p 36.25p 36.25p 0
21/07/2017 36.25p 36.25p 36.25p 36.25p 0
20/07/2017 36.25p 36.25p 36.25p 36.25p 2500
19/07/2017 36.25p 36.25p 36.25p 36.25p 0
18/07/2017 33.75p 36.25p 33.75p 36.25p 27750
17/07/2017 33.75p 33.75p 33.75p 33.75p 9009
14/07/2017 33.75p 33.75p 33.75p 33.75p 0
13/07/2017 33.75p 33.75p 33.75p 33.75p 0
12/07/2017 33.75p 33.75p 33.75p 33.75p 0
11/07/2017 36.25p 36.25p 33.75p 33.75p 27250
10/07/2017 36.25p 36.25p 36.25p 36.25p 2154
07/07/2017 37.50p 36.25p 36.25p 36.25p 1000
06/07/2017 36.25p 38.75p 36.25p 36.25p 5000
05/07/2017 41.25p 41.25p 36.25p 36.25p 3636
04/07/2017 41.25p 41.25p 41.25p 41.25p 6000
03/07/2017 41.25p 41.25p 41.25p 41.25p 0
30/06/2017 41.25p 41.25p 38.75p 41.25p 1375
29/06/2017 41.25p 41.25p 41.25p 41.25p 0
28/06/2017 41.25p 41.25p 41.25p 41.25p 30
27/06/2017 41.25p 41.25p 41.25p 41.25p 0
26/06/2017 41.25p 41.25p 41.25p 41.25p 0
23/06/2017 41.25p 41.25p 41.25p 41.25p 23500
22/06/2017 41.25p 41.25p 41.25p 41.25p 0
21/06/2017 41.25p 41.25p 41.25p 41.25p 0
20/06/2017 41.25p 41.25p 40.00p 41.25p 0
19/06/2017 41.25p 41.25p 41.25p 41.25p 0
16/06/2017 41.25p 41.25p 41.25p 41.25p 0
15/06/2017 41.25p 41.25p 38.75p 41.25p 6000
14/06/2017 41.25p 41.25p 41.25p 41.25p 0
13/06/2017 41.25p 41.25p 40.00p 41.25p 22470
12/06/2017 41.25p 41.25p 41.25p 41.25p 0
09/06/2017 41.25p 41.25p 41.25p 41.25p 0
08/06/2017 41.25p 41.25p 41.25p 41.25p 0
07/06/2017 41.25p 41.25p 40.00p 41.25p 128
06/06/2017 41.25p 41.25p 41.25p 41.25p 0
05/06/2017 41.25p 41.25p 41.25p 41.25p 0
02/06/2017 41.25p 41.25p 39.88p 41.25p 15000
01/06/2017 41.25p 41.25p 41.25p 41.25p 0
31/05/2017 42.50p 42.50p 40.00p 41.25p 24469
30/05/2017 42.50p 42.50p 40.00p 42.50p 6325
26/05/2017 42.50p 42.50p 42.50p 42.50p 0
25/05/2017 42.50p 42.50p 40.00p 42.50p 100
24/05/2017 42.50p 42.50p 40.00p 42.50p 1301
23/05/2017 42.50p 42.50p 42.50p 42.50p 0
22/05/2017 42.50p 42.50p 41.25p 42.50p 0
19/05/2017 42.50p 42.50p 42.50p 42.50p 0
18/05/2017 42.50p 42.50p 41.25p 42.50p 0
17/05/2017 42.50p 42.50p 42.50p 42.50p 0
16/05/2017 42.50p 42.50p 40.00p 42.50p 36193
15/05/2017 42.50p 42.50p 42.50p 42.50p 0
12/05/2017 42.50p 42.50p 41.00p 42.50p 10000
11/05/2017 42.50p 42.50p 40.00p 42.50p 28392
10/05/2017 42.50p 42.50p 40.00p 42.50p 3000
09/05/2017 42.50p 42.50p 42.50p 42.50p 0
08/05/2017 42.50p 42.50p 40.00p 42.50p 160000
05/05/2017 42.50p 42.50p 42.50p 42.50p 0
04/05/2017 42.50p 42.50p 38.00p 42.50p 134050
03/05/2017 42.50p 42.50p 41.25p 42.50p 0
02/05/2017 42.50p 42.50p 38.00p 42.50p 1112
28/04/2017 41.25p 41.25p 40.00p 41.25p 5121
27/04/2017 41.25p 41.25p 40.00p 41.25p 2000
26/04/2017 41.25p 41.25p 41.25p 41.25p 0
25/04/2017 41.25p 41.25p 40.00p 41.25p 48772

*Close Price adjusted for both dividends and splits