Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Access Intelligence (ACC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2017 | 41.25p | 41.25p | 40.00p | 41.25p | 5000 |
| 21/04/2017 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
| 20/04/2017 | 43.75p | 43.90p | 40.00p | 41.25p | 45252 |
| 19/04/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 18/04/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 4500 |
| 13/04/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 33000 |
| 12/04/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 8000 |
| 11/04/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 21200 |
| 10/04/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 10000 |
| 07/04/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 06/04/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 2676 |
| 05/04/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 3750 |
| 04/04/2017 | 43.75p | 43.75p | 40.00p | 43.75p | 58000 |
| 03/04/2017 | 42.50p | 44.00p | 40.50p | 43.75p | 30018 |
| 31/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 6600 |
| 30/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 0 |
| 29/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 6250 |
| 28/03/2017 | 45.00p | 45.00p | 42.50p | 43.75p | 520 |
| 27/03/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/03/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/03/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/03/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/03/2017 | 43.75p | 45.00p | 42.50p | 45.00p | 199 |
| 20/03/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 17/03/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 16/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 15404 |
| 15/03/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 14/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 4363 |
| 13/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 40000 |
| 10/03/2017 | 43.75p | 43.75p | 43.10p | 43.75p | 323 |
| 09/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 54000 |
| 08/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 17500 |
| 07/03/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 0 |
| 06/03/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 03/03/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 02/03/2017 | 43.75p | 43.75p | 43.10p | 43.75p | 79 |
| 01/03/2017 | 43.75p | 43.75p | 40.50p | 43.75p | 16177 |
| 28/02/2017 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
| 27/02/2017 | 43.75p | 43.75p | 42.50p | 43.75p | 113 |
| 24/02/2017 | 45.00p | 45.00p | 41.50p | 43.75p | 4912 |
| 23/02/2017 | 45.00p | 45.00p | 41.50p | 45.00p | 7934 |
| 22/02/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 2100 |
| 21/02/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 9045 |
| 20/02/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 10155 |
| 17/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/02/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 2551 |
| 15/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 10/02/2017 | 45.00p | 45.00p | 43.25p | 45.00p | 2088 |
| 09/02/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 153600 |
| 08/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/02/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 2500 |
| 03/02/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 13000 |
| 02/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 01/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 31/01/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 3250 |
| 30/01/2017 | 45.00p | 45.00p | 42.00p | 45.00p | 17500 |
| 27/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 26/01/2017 | 45.00p | 45.00p | 41.50p | 45.00p | 11214 |
| 25/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/01/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 3170 |
| 23/01/2017 | 46.25p | 46.25p | 42.33p | 45.00p | 5812 |
| 20/01/2017 | 46.25p | 46.25p | 41.25p | 46.25p | 100000 |
| 19/01/2017 | 46.25p | 46.25p | 41.25p | 46.25p | 101520 |
| 18/01/2017 | 46.25p | 46.25p | 45.80p | 46.25p | 109 |
| 17/01/2017 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 16/01/2017 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 13/01/2017 | 46.25p | 46.25p | 45.00p | 46.25p | 100500 |
| 12/01/2017 | 46.25p | 46.25p | 45.00p | 46.25p | 10 |
| 11/01/2017 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 10/01/2017 | 46.25p | 46.25p | 42.50p | 46.25p | 5133 |
| 09/01/2017 | 46.25p | 46.25p | 45.00p | 46.25p | 239 |
| 06/01/2017 | 46.25p | 46.25p | 43.75p | 46.25p | 3500 |
| 05/01/2017 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 04/01/2017 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 03/01/2017 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 30/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 29/12/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 3000 |
| 28/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 23/12/2016 | 46.25p | 46.25p | 43.75p | 46.25p | 0 |
| 22/12/2016 | 46.25p | 46.25p | 43.75p | 46.25p | 0 |
| 21/12/2016 | 46.25p | 46.25p | 46.00p | 46.25p | 1087 |
| 20/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 19/12/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 2502 |
| 16/12/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 1091 |
| 15/12/2016 | 46.25p | 46.25p | 43.75p | 46.25p | 0 |
| 14/12/2016 | 46.25p | 46.25p | 43.75p | 43.75p | 0 |
| 13/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 12/12/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 105458 |
| 09/12/2016 | 46.25p | 46.25p | 43.75p | 46.25p | 0 |
| 08/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 07/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 06/12/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 1500 |
| 05/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 02/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 01/12/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 30/11/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 420 |
| 29/11/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 930 |
| 28/11/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 25/11/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 24/11/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 23/11/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 2978 |
| 22/11/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 5500 |
| 21/11/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 18/11/2016 | 46.25p | 46.25p | 43.75p | 46.25p | 8000 |
| 17/11/2016 | 46.25p | 46.25p | 46.00p | 46.25p | 10000 |
| 16/11/2016 | 46.25p | 46.25p | 43.75p | 46.25p | 5308 |
| 15/11/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 14/11/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 10000 |
| 11/11/2016 | 46.25p | 46.25p | 45.00p | 46.25p | 929 |
| 10/11/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 2136 |
| 09/11/2016 | 47.50p | 47.50p | 45.50p | 46.25p | 5000 |
| 08/11/2016 | 51.25p | 51.25p | 48.75p | 51.25p | 3000 |
| 07/11/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 18400 |
| 04/11/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 2126 |
| 03/11/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 5980 |
| 02/11/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 01/11/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 31/10/2016 | 51.25p | 51.25p | 48.75p | 51.25p | 0 |
| 28/10/2016 | 51.25p | 51.50p | 50.00p | 51.25p | 4010 |
| 27/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 26/10/2016 | 51.25p | 51.25p | 46.25p | 51.25p | 101283 |
| 25/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 24/10/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 102000 |
| 21/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 20/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 19/10/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 50000 |
| 18/10/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 1117 |
| 17/10/2016 | 51.25p | 51.25p | 46.25p | 51.25p | 3107 |
| 14/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 13/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 12/10/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 634 |
| 11/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 10/10/2016 | 51.25p | 51.25p | 45.00p | 51.25p | 100000 |
| 07/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 06/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 05/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 04/10/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 1980 |
| 03/10/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 30/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 29/09/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 314 |
| 28/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 27/09/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 872 |
| 26/09/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 5 |
| 23/09/2016 | 51.25p | 51.25p | 46.00p | 51.25p | 93655 |
| 22/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 21/09/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 500 |
| 20/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 19/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 16/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 15/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 14/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 13/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 12/09/2016 | 51.25p | 51.25p | 47.50p | 51.25p | 80000 |
| 09/09/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 47500 |
| 08/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 07/09/2016 | 51.25p | 51.25p | 48.00p | 51.25p | 53633 |
| 06/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 05/09/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 7500 |
| 02/09/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 1000 |
| 01/09/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 31/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 7559 |
| 30/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 13000 |
| 26/08/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 25/08/2016 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 24/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 1075 |
| 23/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 91 |
| 22/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 452 |
| 19/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 6200 |
| 18/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 3000 |
| 17/08/2016 | 51.25p | 51.25p | 48.75p | 51.25p | 194500 |
| 16/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 31374 |
| 15/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 14500 |
| 12/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 123660 |
| 11/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 14500 |
| 10/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 22000 |
| 09/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 30974 |
| 08/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 40020 |
| 05/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 64000 |
| 04/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 39500 |
| 03/08/2016 | 51.25p | 51.25p | 50.00p | 51.25p | 19035 |
| 02/08/2016 | 52.50p | 52.50p | 48.00p | 51.25p | 89002 |
| 01/08/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 65 |
| 29/07/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 500 |
| 28/07/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 8600 |
| 27/07/2016 | 52.50p | 52.50p | 47.50p | 52.50p | 42500 |
| 26/07/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 25/07/2016 | 52.50p | 52.50p | 47.50p | 52.50p | 6839 |
| 22/07/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 3000 |
| 21/07/2016 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
| 20/07/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 19/07/2016 | 52.50p | 52.50p | 47.50p | 52.50p | 85000 |
| 18/07/2016 | 52.50p | 52.50p | 45.00p | 52.50p | 112650 |
| 15/07/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 10000 |
| 14/07/2016 | 52.50p | 52.50p | 47.50p | 52.50p | 50500 |
| 13/07/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 400 |
| 12/07/2016 | 52.50p | 52.50p | 48.00p | 52.50p | 25000 |
| 11/07/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
*Close Price adjusted for both dividends and splits