Actual Experience (ACT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Actual Experience

Date Open High Low Close* Volume
22/02/2023 1.20p 1.20p 1.20p 1.20p 0
21/02/2023 1.20p 1.23p 1.20p 1.20p 16200
20/02/2023 1.20p 1.20p 1.16p 1.20p 181285
17/02/2023 1.18p 1.23p 1.17p 1.20p 509578
16/02/2023 1.18p 1.18p 1.13p 1.18p 174376
15/02/2023 1.18p 1.18p 1.17p 1.18p 26000
14/02/2023 1.18p 1.18p 1.15p 1.18p 0
13/02/2023 1.18p 1.18p 1.13p 1.18p 7000
10/02/2023 1.18p 1.18p 1.15p 1.18p 0
09/02/2023 1.18p 1.18p 1.15p 1.18p 0
08/02/2023 1.18p 1.18p 1.14p 1.18p 1137155
07/02/2023 1.23p 1.23p 1.15p 1.23p 3456842
06/02/2023 1.23p 1.23p 1.16p 1.23p 10000
03/02/2023 1.23p 1.23p 1.15p 1.23p 697300
02/02/2023 1.23p 1.23p 1.15p 1.23p 8278
01/02/2023 1.23p 1.23p 1.15p 1.23p 926763
31/01/2023 1.23p 1.23p 1.15p 1.23p 1750000
30/01/2023 1.23p 1.23p 1.15p 1.23p 2035470
27/01/2023 1.10p 1.25p 1.05p 1.23p 4809799
26/01/2023 1.10p 1.10p 1.08p 1.10p 250000
25/01/2023 1.10p 1.12p 1.10p 1.10p 250000
24/01/2023 1.13p 1.13p 1.08p 1.10p 518159
23/01/2023 1.13p 1.14p 1.11p 1.13p 400000
20/01/2023 1.13p 1.13p 1.10p 1.13p 1179164
19/01/2023 1.15p 1.15p 1.10p 1.13p 1524716
18/01/2023 1.15p 1.28p 1.10p 1.15p 11548592
17/01/2023 1.20p 1.20p 1.13p 1.15p 1573742
16/01/2023 1.18p 1.28p 1.13p 1.20p 9325265
13/01/2023 1.13p 1.48p 0.96p 1.18p 24227386
12/01/2023 1.13p 1.19p 1.06p 1.13p 5393067
11/01/2023 1.45p 1.45p 0.98p 1.13p 14972791
10/01/2023 1.45p 1.45p 1.44p 1.45p 0
09/01/2023 1.50p 1.50p 1.41p 1.45p 61951
06/01/2023 1.50p 1.50p 1.41p 1.50p 100000
05/01/2023 1.50p 1.50p 1.49p 1.50p 0
04/01/2023 1.50p 1.57p 1.41p 1.50p 91908
03/01/2023 1.50p 1.50p 1.49p 1.50p 0
30/12/2022 1.50p 1.50p 1.49p 1.50p 0
29/12/2022 1.50p 1.58p 1.50p 1.50p 100381
28/12/2022 1.50p 1.50p 1.41p 1.50p 35764
23/12/2022 1.50p 1.50p 1.49p 1.50p 0
22/12/2022 1.50p 1.50p 1.49p 1.50p 0
21/12/2022 1.50p 1.50p 1.49p 1.50p 0
20/12/2022 1.50p 1.50p 1.50p 1.50p 0
19/12/2022 1.50p 1.50p 1.50p 1.50p 0
16/12/2022 1.50p 1.50p 1.50p 1.50p 0
15/12/2022 1.50p 1.50p 1.50p 1.50p 0
14/12/2022 1.50p 1.60p 1.45p 1.50p 775666
13/12/2022 1.50p 1.50p 1.40p 1.50p 70
12/12/2022 1.50p 1.50p 1.50p 1.50p 0
09/12/2022 1.68p 1.68p 1.50p 1.50p 409903
08/12/2022 1.80p 1.87p 1.68p 1.68p 0
07/12/2022 1.80p 1.80p 1.80p 1.80p 0
06/12/2022 1.80p 1.80p 1.60p 1.80p 81984
05/12/2022 1.80p 1.84p 1.80p 1.80p 12965
02/12/2022 1.80p 1.80p 1.75p 1.80p 12500
01/12/2022 1.80p 2.00p 1.62p 1.80p 734798
30/11/2022 1.80p 1.80p 1.80p 1.80p 0
29/11/2022 1.80p 1.80p 1.62p 1.80p 55000
28/11/2022 1.80p 1.80p 1.62p 1.80p 23200
25/11/2022 1.80p 1.90p 1.61p 1.80p 260661
24/11/2022 1.80p 1.80p 1.62p 1.80p 6060
23/11/2022 1.80p 1.80p 1.80p 1.80p 0
22/11/2022 1.90p 1.90p 1.70p 1.80p 173228
21/11/2022 1.90p 1.90p 1.70p 1.90p 60164
18/11/2022 1.90p 1.90p 1.73p 1.90p 340665
17/11/2022 1.90p 2.00p 1.90p 1.90p 0
16/11/2022 1.90p 2.00p 1.90p 1.90p 0
15/11/2022 1.90p 1.94p 1.90p 1.90p 181984
14/11/2022 1.90p 2.00p 1.90p 1.90p 0
11/11/2022 1.90p 2.00p 1.90p 1.90p 0
10/11/2022 1.90p 1.94p 1.70p 1.90p 72490
09/11/2022 1.90p 1.95p 1.80p 1.90p 171346
08/11/2022 1.90p 1.90p 1.90p 1.90p 157597
07/11/2022 1.90p 1.90p 1.88p 1.90p 41474
04/11/2022 1.90p 1.90p 1.70p 1.90p 8551
03/11/2022 1.90p 2.00p 1.90p 1.90p 0
02/11/2022 1.90p 2.00p 1.90p 1.90p 0
01/11/2022 1.90p 2.00p 1.90p 1.90p 0
31/10/2022 1.90p 2.00p 1.90p 1.90p 0
28/10/2022 1.90p 1.90p 1.90p 1.90p 1789
27/10/2022 1.90p 2.10p 1.60p 1.90p 248975
26/10/2022 1.90p 1.90p 1.73p 1.90p 32065
25/10/2022 1.80p 1.99p 1.76p 1.90p 815616
24/10/2022 1.90p 2.07p 1.63p 1.80p 1755375
21/10/2022 1.90p 1.90p 1.82p 1.90p 164964
20/10/2022 1.90p 1.90p 1.87p 1.90p 0
19/10/2022 1.90p 1.97p 1.87p 1.90p 99501
18/10/2022 1.90p 1.97p 1.90p 1.90p 228539
17/10/2022 1.90p 1.90p 1.84p 1.90p 343609
14/10/2022 2.25p 2.25p 1.82p 1.90p 1114439
13/10/2022 2.05p 2.70p 2.00p 2.25p 2815299
12/10/2022 1.90p 1.90p 1.90p 1.90p 0
11/10/2022 1.90p 2.00p 1.90p 1.90p 9620
10/10/2022 1.83p 1.98p 1.80p 1.90p 364167
07/10/2022 1.83p 1.83p 1.75p 1.83p 251500
06/10/2022 1.83p 1.83p 1.75p 1.83p 20745
05/10/2022 1.83p 1.83p 1.83p 1.83p 0
04/10/2022 1.83p 1.83p 1.80p 1.83p 100000
03/10/2022 1.90p 1.90p 1.80p 1.83p 62337
30/09/2022 2.05p 2.05p 1.71p 1.90p 127151
29/09/2022 2.05p 2.07p 2.00p 2.05p 27597
28/09/2022 2.05p 2.05p 2.05p 2.05p 0
27/09/2022 2.05p 2.07p 2.00p 2.05p 32387
26/09/2022 2.05p 2.08p 2.00p 2.05p 49007
23/09/2022 2.05p 2.05p 2.00p 2.05p 287665
22/09/2022 2.10p 2.10p 2.00p 2.05p 250300
21/09/2022 2.25p 2.25p 1.88p 2.10p 979147
20/09/2022 2.75p 2.75p 2.05p 2.25p 255300
19/09/2022 3.00p 3.00p 2.55p 2.75p 246392
16/09/2022 3.00p 3.00p 2.55p 2.75p 246392
15/09/2022 3.00p 3.00p 2.55p 3.00p 105108
14/09/2022 2.90p 3.18p 2.55p 3.00p 781874
13/09/2022 2.90p 3.10p 2.90p 2.90p 141500
12/09/2022 2.90p 2.90p 2.90p 2.90p 39227
09/09/2022 2.60p 3.00p 2.50p 2.90p 724483
08/09/2022 2.60p 2.60p 2.20p 2.60p 50
07/09/2022 2.60p 3.00p 2.21p 2.60p 72642
06/09/2022 2.60p 2.60p 2.21p 2.60p 90576
05/09/2022 2.60p 2.71p 2.20p 2.60p 107377
02/09/2022 2.60p 2.80p 2.60p 2.60p 8061
01/09/2022 2.60p 2.80p 2.60p 2.60p 3429
31/08/2022 2.60p 2.80p 2.22p 2.60p 11071
30/08/2022 2.60p 2.60p 2.60p 2.60p 0
29/08/2022 2.60p 2.60p 2.20p 2.60p 64725
26/08/2022 2.60p 2.60p 2.20p 2.60p 64725
25/08/2022 2.60p 2.60p 2.24p 2.60p 200000
24/08/2022 2.60p 2.83p 2.60p 2.60p 1296530
23/08/2022 2.60p 2.84p 2.60p 2.60p 15934
22/08/2022 2.60p 2.85p 2.60p 2.60p 7117
19/08/2022 2.60p 2.87p 2.24p 2.60p 49484
18/08/2022 2.60p 2.60p 2.24p 2.60p 18233
17/08/2022 2.60p 2.87p 2.35p 2.60p 67306
16/08/2022 2.60p 2.87p 2.60p 2.60p 13888
15/08/2022 2.60p 2.87p 2.42p 2.60p 6131
12/08/2022 2.60p 2.60p 2.60p 2.60p 0
11/08/2022 2.75p 2.75p 2.53p 2.60p 182977
10/08/2022 2.75p 3.09p 2.51p 2.75p 233781
09/08/2022 2.50p 3.09p 2.50p 2.75p 90011
08/08/2022 2.50p 2.80p 2.31p 2.50p 139357
05/08/2022 2.40p 2.80p 2.10p 2.50p 305735
04/08/2022 2.40p 2.80p 2.40p 2.40p 48813
03/08/2022 2.75p 2.75p 2.04p 2.25p 821115
02/08/2022 2.75p 2.75p 2.70p 2.75p 99704
01/08/2022 2.85p 2.85p 2.35p 2.75p 482366
29/07/2022 2.65p 3.20p 2.65p 2.85p 712940
28/07/2022 2.65p 2.93p 2.62p 2.65p 10459
27/07/2022 2.55p 2.97p 2.55p 2.65p 406250
26/07/2022 2.85p 2.85p 2.44p 2.55p 357364
25/07/2022 2.85p 2.85p 2.70p 2.85p 100310
22/07/2022 3.00p 3.00p 2.72p 2.85p 23319
21/07/2022 3.00p 3.30p 2.78p 3.00p 380600
20/07/2022 2.75p 3.70p 2.75p 3.15p 1298470
19/07/2022 3.50p 3.50p 2.50p 2.75p 786326
18/07/2022 3.50p 3.66p 3.00p 3.50p 290969
15/07/2022 3.50p 4.00p 3.00p 3.50p 525347
14/07/2022 2.75p 4.70p 2.68p 3.50p 4382806
13/07/2022 2.75p 2.90p 2.35p 2.90p 61343
12/07/2022 2.75p 2.84p 2.68p 2.84p 41272
11/07/2022 2.75p 3.00p 2.75p 2.75p 500
08/07/2022 2.75p 2.75p 2.40p 2.75p 400000
07/07/2022 2.85p 2.91p 2.55p 2.75p 638052
06/07/2022 2.85p 2.85p 2.85p 2.85p 0
05/07/2022 2.85p 2.85p 2.85p 2.85p 0
04/07/2022 2.85p 3.20p 2.70p 2.85p 334764
01/07/2022 2.75p 3.00p 2.75p 2.85p 466165
30/06/2022 2.95p 3.20p 2.50p 2.75p 1322795
29/06/2022 3.25p 3.25p 2.81p 2.95p 664368
28/06/2022 3.50p 3.50p 3.00p 3.40p 47619
27/06/2022 3.50p 3.68p 3.06p 3.50p 53466
24/06/2022 3.25p 4.00p 3.25p 3.50p 140150
23/06/2022 3.50p 3.50p 3.00p 3.25p 16090
22/06/2022 3.75p 3.75p 3.25p 3.50p 95000
21/06/2022 4.00p 4.33p 3.50p 4.00p 419551
20/06/2022 5.75p 6.00p 2.75p 4.00p 3474314
17/06/2022 7.50p 7.50p 7.00p 7.50p 17000
16/06/2022 7.50p 7.50p 7.45p 7.50p 456
15/06/2022 7.50p 7.50p 7.49p 7.50p 868
14/06/2022 7.50p 7.50p 7.50p 7.50p 16000
13/06/2022 7.50p 7.50p 7.50p 7.50p 0
10/06/2022 8.50p 8.50p 7.12p 7.50p 110000
09/06/2022 8.50p 8.50p 8.50p 8.50p 0
08/06/2022 8.50p 8.50p 8.12p 8.50p 24232
07/06/2022 10.00p 10.00p 8.10p 8.50p 517108
06/06/2022 10.00p 10.00p 10.00p 10.00p 0
03/06/2022 10.00p 10.00p 10.00p 10.00p 1000
02/06/2022 10.00p 10.00p 10.00p 10.00p 1000
01/06/2022 10.00p 10.00p 10.00p 10.00p 1000
31/05/2022 10.00p 10.00p 9.90p 10.00p 1010
30/05/2022 10.00p 10.00p 9.63p 10.00p 38460
27/05/2022 10.00p 10.00p 9.24p 10.00p 35000
26/05/2022 10.00p 10.00p 10.00p 10.00p 0
25/05/2022 10.00p 10.00p 10.00p 10.00p 0
24/05/2022 10.00p 10.00p 9.50p 10.00p 10000
23/05/2022 10.00p 10.00p 10.00p 10.00p 0
20/05/2022 10.00p 10.00p 10.00p 10.00p 0
19/05/2022 10.00p 10.00p 10.00p 10.00p 0
18/05/2022 10.00p 10.00p 10.00p 10.00p 0
17/05/2022 10.00p 10.00p 10.00p 10.00p 0
16/05/2022 10.00p 10.00p 9.25p 10.00p 25000

*Close Price adjusted for both dividends and splits