Actual Experience (ACT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2021 101.50p 101.50p 100.00p 101.50p 244513
04/08/2021 101.50p 105.90p 98.55p 101.50p 45439
03/08/2021 104.00p 104.00p 97.50p 101.50p 35000
02/08/2021 104.00p 104.00p 104.00p 104.00p 0
30/07/2021 104.00p 104.00p 102.65p 104.00p 18000
29/07/2021 104.00p 104.00p 104.00p 104.00p 0
28/07/2021 104.00p 104.00p 104.00p 104.00p 0
27/07/2021 104.00p 104.00p 100.25p 104.00p 25370
26/07/2021 104.00p 104.00p 100.00p 104.00p 618
23/07/2021 104.00p 104.00p 104.00p 104.00p 0
22/07/2021 104.00p 104.00p 102.50p 104.00p 0
21/07/2021 102.50p 102.50p 100.00p 102.50p 3648
20/07/2021 104.50p 104.50p 100.00p 102.50p 8627
19/07/2021 107.50p 107.50p 104.00p 104.50p 703
16/07/2021 107.50p 107.50p 107.50p 107.50p 0
15/07/2021 107.50p 107.50p 107.50p 107.50p 0
14/07/2021 108.00p 108.00p 105.25p 107.50p 9465
13/07/2021 108.00p 108.00p 106.00p 108.00p 1397
12/07/2021 108.00p 108.00p 108.00p 108.00p 0
09/07/2021 108.00p 108.00p 108.00p 108.00p 0
08/07/2021 108.00p 108.00p 106.00p 108.00p 672
07/07/2021 110.00p 110.00p 106.25p 108.00p 5634
06/07/2021 110.00p 110.00p 110.00p 110.00p 0
05/07/2021 110.00p 110.00p 106.50p 110.00p 44229
02/07/2021 110.00p 110.00p 106.25p 110.00p 7469
01/07/2021 110.00p 110.00p 110.00p 110.00p 0
30/06/2021 110.00p 110.00p 106.50p 110.00p 10000
29/06/2021 110.00p 110.00p 110.00p 110.00p 0
28/06/2021 110.00p 110.00p 110.00p 110.00p 0
25/06/2021 110.00p 114.00p 110.00p 110.00p 15
24/06/2021 110.00p 110.00p 106.25p 110.00p 3600
23/06/2021 110.00p 110.00p 110.00p 110.00p 0
22/06/2021 110.00p 110.00p 110.00p 110.00p 0
21/06/2021 110.00p 110.00p 110.00p 110.00p 0
18/06/2021 110.00p 110.00p 107.00p 110.00p 26771
17/06/2021 110.00p 110.00p 106.25p 110.00p 2096
16/06/2021 110.00p 110.00p 106.00p 110.00p 36805
15/06/2021 114.00p 114.00p 106.25p 110.00p 27264
14/06/2021 114.00p 114.00p 108.00p 114.00p 6569
11/06/2021 114.00p 114.00p 110.00p 114.00p 2324
10/06/2021 114.00p 114.00p 113.00p 114.00p 261
09/06/2021 114.00p 114.80p 110.00p 114.00p 1860
08/06/2021 114.00p 114.00p 110.00p 114.00p 733
07/06/2021 114.00p 114.00p 106.50p 114.00p 14736
04/06/2021 112.50p 112.50p 112.50p 112.50p 696
03/06/2021 112.50p 113.50p 112.50p 112.50p 696
02/06/2021 112.50p 114.95p 112.50p 112.50p 1628
01/06/2021 119.00p 121.49p 110.00p 112.50p 32252
31/05/2021 119.00p 119.00p 119.00p 119.00p 0
28/05/2021 119.00p 119.00p 119.00p 119.00p 0
27/05/2021 119.00p 121.49p 116.00p 119.00p 13240
26/05/2021 114.00p 121.00p 110.00p 119.00p 56850
25/05/2021 109.00p 115.00p 106.00p 114.00p 26638
24/05/2021 109.00p 112.92p 109.00p 109.00p 3355
21/05/2021 109.00p 109.00p 109.00p 109.00p 0
20/05/2021 109.00p 115.00p 106.00p 109.00p 3261
19/05/2021 109.00p 112.20p 105.75p 109.00p 15495
18/05/2021 109.00p 109.00p 109.00p 109.00p 0
17/05/2021 109.00p 112.20p 105.50p 109.00p 37794
14/05/2021 109.00p 109.00p 109.00p 109.00p 0
13/05/2021 111.50p 111.50p 105.00p 109.00p 79344
12/05/2021 111.50p 111.89p 108.00p 111.50p 7865
11/05/2021 111.50p 111.95p 108.00p 111.50p 7671
10/05/2021 111.50p 111.95p 108.00p 111.50p 234361
07/05/2021 111.50p 112.00p 107.00p 111.50p 7718
06/05/2021 111.50p 111.50p 108.00p 111.50p 5000
05/05/2021 111.50p 111.50p 108.00p 111.50p 325191
04/05/2021 109.00p 111.50p 108.55p 111.50p 59500
03/05/2021 109.00p 109.00p 105.30p 109.00p 1000
30/04/2021 109.00p 109.00p 105.30p 109.00p 1000
29/04/2021 109.00p 111.49p 109.00p 109.00p 439
28/04/2021 109.00p 111.80p 105.00p 109.00p 908967
27/04/2021 107.50p 109.90p 105.00p 109.00p 63583
26/04/2021 107.50p 110.00p 106.85p 107.50p 64646
23/04/2021 107.50p 110.00p 103.00p 103.00p 77899
22/04/2021 107.50p 107.50p 105.00p 107.50p 29288
21/04/2021 107.50p 107.50p 105.70p 107.50p 2500
20/04/2021 108.50p 108.50p 108.50p 108.50p 0
19/04/2021 109.00p 109.00p 104.00p 108.50p 78346
16/04/2021 109.00p 110.75p 106.00p 109.00p 2116
15/04/2021 110.50p 110.50p 109.00p 109.00p 0
14/04/2021 112.00p 112.00p 107.00p 110.50p 11175
13/04/2021 112.00p 113.67p 112.00p 112.00p 1759
12/04/2021 112.00p 115.00p 112.00p 112.00p 233364
09/04/2021 110.50p 112.00p 110.50p 112.00p 888
08/04/2021 110.50p 110.50p 110.50p 110.50p 0
07/04/2021 110.50p 112.00p 108.00p 110.50p 17144
06/04/2021 110.50p 112.00p 110.50p 110.50p 2417
05/04/2021 111.50p 113.00p 110.00p 110.50p 1369
02/04/2021 111.50p 113.00p 110.00p 110.50p 1369
01/04/2021 111.50p 113.00p 110.00p 110.50p 1369
31/03/2021 111.50p 111.50p 111.50p 111.50p 0
30/03/2021 111.50p 111.50p 110.00p 111.50p 1000
29/03/2021 112.50p 114.40p 111.50p 111.50p 169
26/03/2021 113.50p 113.50p 111.10p 112.50p 5227
25/03/2021 114.00p 114.50p 111.11p 113.50p 11697
24/03/2021 120.50p 133.05p 113.00p 114.00p 23679
23/03/2021 120.50p 120.50p 117.00p 120.50p 86
22/03/2021 120.50p 120.50p 117.00p 120.50p 863
19/03/2021 120.50p 120.50p 117.51p 120.50p 7324
18/03/2021 122.00p 122.00p 117.51p 121.00p 73742
17/03/2021 122.00p 123.70p 120.00p 122.00p 79904
16/03/2021 122.00p 123.90p 120.51p 122.00p 16862
15/03/2021 122.00p 123.96p 120.51p 122.00p 9000
12/03/2021 120.50p 123.00p 117.15p 120.50p 3966
11/03/2021 120.50p 120.50p 120.50p 120.50p 0
10/03/2021 120.50p 123.00p 118.00p 120.50p 25131
09/03/2021 120.50p 123.16p 117.75p 120.50p 8785
08/03/2021 120.50p 120.50p 117.70p 120.50p 7865
05/03/2021 116.50p 120.50p 115.00p 120.50p 8519
04/03/2021 116.50p 118.00p 116.50p 116.50p 413
03/03/2021 117.50p 118.65p 115.51p 116.50p 5252
02/03/2021 119.00p 120.00p 115.00p 117.50p 6453
01/03/2021 119.00p 119.00p 119.00p 119.00p 8323
26/02/2021 122.50p 123.00p 118.50p 119.00p 13071
25/02/2021 125.50p 125.50p 122.00p 125.50p 1981999
24/02/2021 125.00p 125.00p 122.00p 124.50p 122
23/02/2021 125.00p 125.00p 122.00p 125.00p 7204
22/02/2021 127.50p 129.49p 122.00p 125.00p 12399
19/02/2021 131.50p 132.40p 128.00p 128.00p 5309
18/02/2021 131.50p 131.50p 128.00p 131.50p 5000
17/02/2021 131.50p 131.50p 126.00p 131.50p 260000
16/02/2021 132.50p 133.20p 128.25p 131.50p 8659
15/02/2021 132.50p 134.43p 130.53p 132.50p 7779
12/02/2021 132.50p 132.50p 132.50p 132.50p 0
11/02/2021 132.50p 132.50p 130.00p 132.50p 8546
10/02/2021 132.50p 132.50p 130.00p 132.50p 4350
09/02/2021 132.50p 132.50p 128.00p 132.50p 8479
08/02/2021 134.50p 135.00p 130.11p 132.50p 66696
05/02/2021 134.50p 134.50p 134.50p 134.50p 0
04/02/2021 134.50p 134.50p 132.00p 134.50p 5529
03/02/2021 134.50p 134.90p 134.50p 134.50p 366
02/02/2021 134.50p 134.50p 134.50p 134.50p 7399
01/02/2021 134.50p 137.00p 132.00p 134.50p 1008291
29/01/2021 134.50p 134.99p 134.50p 134.50p 3600
28/01/2021 135.50p 137.00p 131.74p 134.50p 192284
27/01/2021 134.50p 137.00p 131.74p 134.50p 267572
26/01/2021 133.50p 137.00p 133.16p 134.50p 21210
25/01/2021 133.50p 137.00p 132.21p 133.50p 19315
22/01/2021 126.50p 137.00p 126.50p 133.50p 699922
21/01/2021 112.50p 127.00p 111.25p 126.50p 49556
20/01/2021 122.00p 124.00p 115.00p 122.00p 12432
19/01/2021 122.00p 122.00p 117.00p 122.00p 975
18/01/2021 123.50p 123.50p 120.00p 122.00p 3000
15/01/2021 123.50p 123.50p 123.50p 123.50p 0
14/01/2021 126.00p 126.78p 120.20p 123.50p 5850
13/01/2021 135.00p 135.00p 126.00p 126.00p 16652
12/01/2021 135.00p 135.00p 135.00p 135.00p 5000
11/01/2021 135.00p 135.00p 135.00p 135.00p 10188
08/01/2021 135.00p 135.00p 130.00p 135.00p 5515
07/01/2021 135.00p 135.00p 130.00p 135.00p 3409
06/01/2021 137.50p 137.50p 130.00p 135.00p 15165
05/01/2021 145.00p 145.00p 135.51p 137.50p 14824
04/01/2021 147.00p 152.00p 140.00p 145.00p 9021
01/01/2021 147.00p 147.00p 142.00p 147.00p 146
31/12/2020 147.00p 147.00p 142.00p 147.00p 146
30/12/2020 147.00p 147.00p 142.00p 147.00p 265
29/12/2020 147.00p 155.00p 142.00p 147.00p 3446
28/12/2020 147.00p 147.00p 147.00p 147.00p 5000
25/12/2020 147.00p 147.00p 147.00p 147.00p 5000
24/12/2020 147.00p 147.00p 147.00p 147.00p 5000
23/12/2020 147.00p 147.00p 147.00p 147.00p 10000
22/12/2020 147.00p 148.25p 147.00p 147.00p 1349
21/12/2020 147.00p 147.00p 145.50p 147.00p 2556
18/12/2020 146.00p 150.00p 145.22p 147.00p 12269
17/12/2020 140.00p 150.00p 140.00p 145.00p 6129
16/12/2020 136.00p 145.00p 136.00p 140.00p 19919
15/12/2020 132.50p 140.00p 132.50p 135.00p 5000
14/12/2020 132.50p 137.00p 132.25p 132.50p 9182
11/12/2020 140.00p 145.00p 132.50p 132.50p 79626
10/12/2020 120.00p 145.00p 120.00p 140.00p 13310
09/12/2020 117.50p 125.00p 117.15p 120.00p 8756
08/12/2020 115.00p 119.00p 115.00p 117.50p 192589
07/12/2020 115.00p 120.00p 112.56p 115.00p 8133
04/12/2020 100.00p 110.00p 100.00p 110.00p 34966
03/12/2020 100.00p 100.30p 98.90p 100.00p 8049
02/12/2020 90.00p 104.90p 90.00p 100.00p 28746
01/12/2020 90.00p 90.10p 85.00p 90.00p 232041
30/11/2020 90.00p 90.20p 90.00p 90.00p 8852
27/11/2020 91.00p 92.25p 90.00p 90.00p 359889
26/11/2020 82.50p 94.60p 81.55p 91.00p 538967
25/11/2020 77.50p 77.50p 72.28p 75.00p 4384
24/11/2020 79.00p 79.00p 75.25p 77.50p 8232
23/11/2020 82.50p 82.50p 75.40p 77.50p 37684
20/11/2020 85.00p 85.00p 82.50p 82.50p 26500
19/11/2020 85.00p 85.00p 81.16p 85.00p 5000
18/11/2020 85.00p 85.00p 85.00p 85.00p 10000
17/11/2020 85.00p 85.00p 80.10p 85.00p 1006
16/11/2020 85.00p 85.00p 80.55p 85.00p 5000
13/11/2020 77.50p 85.00p 77.50p 85.00p 5089
12/11/2020 90.00p 90.00p 75.00p 77.50p 31573
10/11/2020 92.50p 92.50p 85.00p 92.50p 36984
09/11/2020 92.50p 92.50p 90.00p 92.50p 1000
06/11/2020 92.50p 92.50p 92.50p 92.50p 0
05/11/2020 92.50p 92.50p 92.50p 92.50p 0
04/11/2020 92.50p 92.50p 92.50p 92.50p 0
03/11/2020 97.50p 97.50p 91.10p 92.50p 5489
02/11/2020 97.50p 97.50p 97.50p 97.50p 0
30/10/2020 97.50p 97.50p 97.00p 97.50p 5000
29/10/2020 100.00p 100.00p 98.20p 100.00p 5000

*Close Price adjusted for both dividends and splits