Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/03/2021 117.50p 117.50p 116.00p 117.50p 4241
19/03/2021 117.50p 117.50p 116.00p 117.50p 5859
18/03/2021 117.50p 117.50p 117.50p 117.50p 16938
17/03/2021 117.50p 117.50p 115.00p 117.50p 1987
16/03/2021 117.50p 117.50p 117.50p 117.50p 0
15/03/2021 117.50p 117.50p 115.00p 117.50p 2487
12/03/2021 117.50p 117.88p 117.50p 117.50p 1950
11/03/2021 117.50p 118.00p 115.00p 117.50p 2531
10/03/2021 117.50p 117.50p 115.00p 117.50p 6000
09/03/2021 117.50p 118.85p 115.05p 117.50p 435
08/03/2021 117.50p 118.95p 115.05p 117.50p 1211
05/03/2021 117.50p 117.50p 117.50p 117.50p 0
04/03/2021 119.50p 119.92p 117.50p 117.50p 2249
03/03/2021 119.50p 120.13p 119.50p 119.50p 1409
02/03/2021 119.50p 120.55p 116.00p 119.50p 1038
01/03/2021 119.50p 121.46p 116.00p 119.50p 3104
26/02/2021 119.50p 119.50p 116.00p 119.50p 1760
25/02/2021 119.50p 121.60p 119.50p 119.50p 2000
24/02/2021 119.50p 121.60p 117.12p 119.50p 11065
23/02/2021 118.00p 123.00p 118.00p 119.50p 12481
22/02/2021 108.50p 120.00p 108.50p 118.00p 31322
19/02/2021 106.00p 112.00p 106.00p 108.50p 40750
18/02/2021 105.00p 112.00p 105.00p 106.00p 28005
17/02/2021 105.00p 107.00p 105.00p 105.00p 10227
16/02/2021 103.50p 107.00p 103.50p 105.00p 11480
15/02/2021 102.00p 105.00p 102.00p 103.50p 3385
12/02/2021 102.00p 104.00p 101.50p 102.00p 8387
11/02/2021 101.50p 102.00p 99.00p 102.00p 7023
10/02/2021 101.50p 104.00p 99.00p 101.50p 2225
09/02/2021 101.50p 104.00p 99.00p 101.50p 6099
08/02/2021 101.50p 104.00p 99.20p 101.50p 1422
05/02/2021 101.50p 102.00p 99.20p 101.50p 4193
04/02/2021 101.50p 101.50p 99.00p 101.50p 10253
03/02/2021 101.50p 104.00p 99.00p 101.50p 2292
02/02/2021 101.50p 102.00p 99.10p 101.50p 2185
01/02/2021 101.50p 102.00p 99.00p 101.50p 2285
29/01/2021 101.50p 101.50p 101.50p 101.50p 0
28/01/2021 101.00p 102.00p 98.25p 101.50p 11937
27/01/2021 103.00p 104.72p 97.10p 101.00p 10018
26/01/2021 103.00p 103.00p 103.00p 103.00p 0
25/01/2021 103.00p 104.72p 102.31p 103.00p 1152
22/01/2021 103.00p 104.80p 102.00p 103.00p 8883
21/01/2021 102.50p 105.50p 102.50p 103.00p 35502
20/01/2021 93.50p 104.00p 93.50p 102.50p 29978
19/01/2021 90.50p 96.00p 90.50p 93.50p 19780
18/01/2021 90.00p 92.00p 88.75p 90.50p 6624
15/01/2021 90.00p 90.95p 88.50p 90.00p 1201
14/01/2021 90.00p 90.80p 90.00p 90.00p 350
13/01/2021 90.00p 91.50p 89.04p 90.00p 8130
12/01/2021 90.00p 91.80p 89.04p 90.00p 1359
11/01/2021 90.00p 92.00p 89.26p 90.00p 6047
08/01/2021 90.00p 92.00p 90.00p 90.00p 1022
07/01/2021 90.00p 90.00p 89.20p 90.00p 597
06/01/2021 90.00p 92.00p 88.55p 90.00p 7746
05/01/2021 91.00p 92.00p 90.00p 90.00p 3119
04/01/2021 88.00p 95.00p 87.70p 91.00p 8563
01/01/2021 88.00p 88.00p 87.00p 88.00p 10392
31/12/2020 88.00p 88.00p 87.00p 88.00p 10392
30/12/2020 88.00p 88.00p 87.00p 88.00p 14533
29/12/2020 88.00p 88.00p 87.00p 88.00p 2299
28/12/2020 87.50p 88.00p 87.50p 88.00p 1192
25/12/2020 87.50p 88.00p 87.50p 88.00p 1192
24/12/2020 87.50p 88.00p 87.50p 88.00p 11192
23/12/2020 87.50p 87.77p 87.50p 87.50p 19540
22/12/2020 87.50p 87.77p 87.00p 87.50p 1131
21/12/2020 88.00p 88.00p 87.50p 87.50p 0
18/12/2020 88.00p 88.35p 88.00p 88.00p 2000
17/12/2020 88.00p 88.40p 87.00p 88.00p 10044
16/12/2020 87.50p 88.00p 86.00p 88.00p 8422
15/12/2020 87.50p 87.99p 86.00p 87.50p 4889
14/12/2020 87.50p 87.50p 86.00p 87.50p 17198
11/12/2020 84.50p 87.50p 84.50p 87.50p 7579
10/12/2020 79.50p 84.50p 79.00p 84.50p 26915
09/12/2020 85.00p 85.00p 77.00p 78.00p 18805
08/12/2020 85.50p 88.00p 82.10p 85.00p 13263
07/12/2020 89.00p 89.00p 85.50p 85.50p 4315
04/12/2020 89.00p 89.00p 88.00p 89.00p 5659
03/12/2020 89.00p 89.00p 88.00p 89.00p 26230
02/12/2020 89.00p 89.50p 88.00p 89.00p 643
01/12/2020 89.00p 89.00p 88.70p 89.00p 1118
30/11/2020 88.50p 89.00p 88.00p 89.00p 12553
27/11/2020 88.50p 88.50p 88.00p 88.50p 7408
26/11/2020 88.50p 88.50p 88.49p 88.50p 210
25/11/2020 88.50p 88.50p 88.50p 88.50p 1099
24/11/2020 88.50p 88.50p 88.50p 88.50p 565
23/11/2020 89.00p 89.78p 88.50p 88.50p 2334
20/11/2020 89.00p 89.94p 88.00p 89.00p 7235
19/11/2020 88.50p 89.91p 88.50p 89.00p 7210
18/11/2020 88.00p 89.88p 87.00p 88.50p 3934
17/11/2020 88.00p 89.88p 87.00p 88.00p 1766
16/11/2020 88.00p 89.88p 87.00p 88.00p 3859
13/11/2020 87.50p 88.00p 87.50p 88.00p 0
12/11/2020 87.50p 87.50p 87.50p 87.50p 20111
10/11/2020 86.00p 89.82p 85.60p 87.50p 1376
09/11/2020 83.50p 86.31p 83.50p 86.00p 3815
06/11/2020 82.50p 84.00p 82.50p 83.50p 824
05/11/2020 81.00p 82.50p 81.00p 82.50p 1925
04/11/2020 79.50p 82.00p 79.50p 81.00p 12398
03/11/2020 81.00p 81.00p 81.00p 81.00p 0
02/11/2020 81.00p 82.00p 81.00p 81.00p 196
30/10/2020 81.00p 82.00p 81.00p 81.00p 48
29/10/2020 81.00p 82.00p 81.00p 81.00p 58
28/10/2020 81.00p 82.00p 80.25p 81.00p 1630
27/10/2020 81.00p 82.00p 81.00p 81.00p 627
26/10/2020 81.00p 81.00p 81.00p 81.00p 0
23/10/2020 81.00p 81.00p 81.00p 81.00p 0
22/10/2020 81.00p 82.00p 81.00p 81.00p 2604
21/10/2020 79.50p 82.00p 79.50p 81.00p 7160
20/10/2020 79.50p 79.50p 79.00p 79.50p 41
19/10/2020 79.50p 80.00p 79.00p 79.50p 10713
16/10/2020 79.50p 79.50p 79.00p 79.50p 980
15/10/2020 79.50p 79.50p 79.50p 79.50p 371
14/10/2020 79.00p 79.50p 79.00p 79.50p 1500
13/10/2020 79.00p 79.00p 78.95p 79.00p 43
12/10/2020 79.00p 79.00p 79.00p 79.00p 620
09/10/2020 78.00p 79.00p 77.95p 79.00p 4781
08/10/2020 78.00p 78.00p 78.00p 78.00p 3000
07/10/2020 78.00p 78.00p 77.95p 78.00p 120
06/10/2020 78.00p 79.00p 78.00p 78.00p 5886
05/10/2020 77.00p 78.00p 77.00p 78.00p 0
02/10/2020 77.00p 78.00p 76.00p 77.00p 1626
01/10/2020 77.00p 77.00p 77.00p 77.00p 0
30/09/2020 77.00p 77.00p 76.00p 77.00p 10000
29/09/2020 75.50p 77.00p 75.25p 77.00p 8347
28/09/2020 73.00p 75.50p 73.00p 75.50p 6904
25/09/2020 73.00p 73.00p 72.80p 73.00p 333
24/09/2020 73.00p 73.00p 73.00p 73.00p 0
23/09/2020 73.00p 73.00p 72.80p 73.00p 32
22/09/2020 73.00p 73.00p 72.75p 73.00p 393
21/09/2020 73.00p 73.00p 72.75p 73.00p 1218
18/09/2020 73.00p 73.00p 73.00p 73.00p 0
17/09/2020 73.00p 73.00p 72.80p 73.00p 60
16/09/2020 73.00p 73.00p 72.75p 73.00p 657
15/09/2020 73.00p 73.00p 72.00p 73.00p 250
14/09/2020 72.50p 73.00p 72.50p 73.00p 541
11/09/2020 72.50p 72.50p 72.50p 72.50p 5000
10/09/2020 72.50p 72.50p 72.50p 72.50p 0
09/09/2020 72.50p 72.80p 71.00p 72.50p 5342
08/09/2020 72.50p 72.50p 71.00p 72.50p 2000
07/09/2020 72.50p 72.50p 72.50p 72.50p 18068
04/09/2020 72.50p 72.50p 72.50p 72.50p 0
03/09/2020 72.50p 72.50p 71.00p 72.50p 1515
02/09/2020 72.50p 73.00p 72.50p 72.50p 127
01/09/2020 72.50p 72.50p 72.50p 72.50p 0
31/08/2020 72.50p 72.50p 72.50p 72.50p 20576
28/08/2020 72.50p 72.50p 72.50p 72.50p 20576
27/08/2020 72.50p 72.90p 71.00p 72.50p 1194
26/08/2020 72.50p 72.50p 71.00p 72.50p 2215
25/08/2020 72.50p 72.90p 71.00p 72.50p 2054
24/08/2020 72.50p 72.50p 72.50p 72.50p 0
21/08/2020 72.50p 72.50p 72.50p 72.50p 0
20/08/2020 72.50p 72.90p 72.50p 72.50p 1205
19/08/2020 72.50p 72.90p 71.00p 72.50p 6757
18/08/2020 72.00p 72.50p 71.00p 72.50p 287
17/08/2020 72.00p 72.90p 70.00p 72.00p 10159
14/08/2020 72.00p 72.00p 70.00p 72.00p 1301
13/08/2020 72.00p 72.90p 69.00p 72.00p 12826
12/08/2020 72.00p 73.00p 70.00p 72.00p 7041
11/08/2020 72.00p 73.96p 70.25p 72.00p 3820
10/08/2020 71.00p 72.00p 70.00p 72.00p 12701
07/08/2020 70.00p 72.00p 69.00p 71.00p 9877
06/08/2020 68.50p 73.00p 68.50p 71.00p 5771
05/08/2020 68.00p 70.00p 68.00p 68.50p 3082
04/08/2020 67.50p 68.00p 65.00p 68.00p 1156
03/08/2020 65.50p 68.00p 65.50p 67.50p 13025
31/07/2020 65.00p 65.50p 63.00p 65.50p 746
30/07/2020 62.50p 65.00p 62.50p 65.00p 16300
29/07/2020 63.00p 65.00p 61.00p 63.50p 2663
28/07/2020 59.00p 63.00p 59.00p 63.00p 26362
27/07/2020 58.50p 60.00p 58.02p 59.00p 7187
24/07/2020 58.50p 58.50p 58.50p 58.50p 0
23/07/2020 58.50p 58.50p 57.00p 58.50p 20
22/07/2020 58.50p 58.50p 58.50p 58.50p 0
21/07/2020 58.50p 58.50p 58.00p 58.50p 0
20/07/2020 58.00p 58.00p 57.00p 58.00p 10172
17/07/2020 58.00p 58.00p 57.00p 58.00p 60000
16/07/2020 58.00p 58.00p 57.00p 58.00p 5907
15/07/2020 58.00p 58.00p 57.00p 58.00p 10000
14/07/2020 58.00p 58.00p 57.00p 58.00p 30000
13/07/2020 58.50p 58.50p 57.00p 58.00p 10000
10/07/2020 58.00p 58.00p 57.00p 58.00p 11500
09/07/2020 58.00p 58.00p 57.00p 58.00p 892
08/07/2020 58.00p 58.00p 57.00p 58.00p 2706
07/07/2020 58.00p 58.00p 57.00p 58.00p 1500
06/07/2020 58.00p 58.00p 57.00p 58.00p 26713
03/07/2020 58.00p 58.00p 58.00p 58.00p 0
02/07/2020 58.00p 58.00p 57.00p 58.00p 1702
01/07/2020 58.00p 58.00p 58.00p 58.00p 0
30/06/2020 58.00p 58.00p 57.02p 58.00p 2000
29/06/2020 58.00p 58.00p 56.50p 58.00p 53871
26/06/2020 58.00p 58.00p 57.02p 58.00p 250
25/06/2020 58.00p 58.00p 57.00p 58.00p 13912
24/06/2020 58.00p 58.00p 57.00p 58.00p 6587
23/06/2020 58.00p 58.00p 58.00p 58.00p 1706
22/06/2020 58.00p 58.00p 58.00p 58.00p 3405
19/06/2020 57.50p 58.00p 57.50p 58.00p 1724
18/06/2020 57.00p 57.50p 57.00p 57.50p 8508
17/06/2020 55.75p 55.75p 55.75p 55.75p 0
16/06/2020 55.75p 55.75p 54.00p 55.75p 10000
15/06/2020 55.75p 55.75p 55.75p 55.75p 0

*Close Price adjusted for both dividends and splits