Acuity RM Group (ACRM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Acuity RM Group

Date Open High Low Close* Volume
08/09/2023 7.13p 7.13p 7.08p 7.13p 0
07/09/2023 7.13p 7.13p 7.08p 7.13p 0
06/09/2023 7.38p 7.38p 6.66p 7.13p 55894
05/09/2023 7.50p 7.75p 7.00p 7.38p 209802
04/09/2023 7.50p 7.85p 7.00p 7.50p 266848
01/09/2023 7.50p 7.50p 7.00p 7.50p 122086
31/08/2023 7.63p 7.85p 7.00p 7.50p 298301
30/08/2023 6.50p 7.74p 6.45p 7.63p 1527621
29/08/2023 6.50p 6.57p 6.25p 6.50p 51500
25/08/2023 6.25p 6.60p 6.25p 6.50p 207466
24/08/2023 6.25p 6.33p 6.25p 6.25p 23000
23/08/2023 6.25p 6.50p 6.00p 6.25p 2118122
22/08/2023 6.13p 6.35p 6.13p 6.25p 144138
21/08/2023 6.63p 6.63p 6.01p 6.13p 141507
18/08/2023 6.63p 6.63p 6.25p 6.63p 12910
17/08/2023 6.63p 7.00p 6.25p 6.63p 1687305
16/08/2023 6.63p 6.81p 6.63p 6.63p 0
15/08/2023 6.75p 6.75p 6.45p 6.63p 142199
14/08/2023 7.00p 7.00p 6.21p 6.75p 296052
11/08/2023 7.00p 7.08p 7.00p 7.00p 0
10/08/2023 7.00p 7.08p 7.00p 7.00p 0
09/08/2023 7.00p 7.00p 6.59p 7.00p 94745
08/08/2023 7.00p 7.00p 6.75p 7.00p 41049
07/08/2023 7.00p 7.00p 6.75p 7.00p 17602
04/08/2023 7.13p 7.13p 6.76p 7.00p 36615
03/08/2023 7.13p 7.13p 6.75p 7.13p 18636
02/08/2023 7.13p 7.13p 6.75p 7.13p 212901
01/08/2023 7.13p 7.19p 7.13p 7.13p 1624
31/07/2023 7.13p 7.20p 6.80p 7.13p 161499
28/07/2023 7.13p 7.22p 6.86p 7.13p 17681
27/07/2023 7.13p 7.25p 6.86p 7.13p 30410
26/07/2023 7.13p 7.25p 6.86p 7.13p 250164
25/07/2023 7.13p 7.50p 6.86p 7.13p 2759235
24/07/2023 7.25p 7.25p 7.06p 7.13p 61390
21/07/2023 7.25p 7.25p 7.00p 7.25p 309623
20/07/2023 7.50p 7.86p 6.84p 7.25p 1117284
19/07/2023 6.85p 7.38p 6.66p 7.13p 1155983
18/07/2023 7.25p 7.33p 6.80p 6.85p 573867
17/07/2023 6.75p 7.50p 6.56p 7.25p 2002066
14/07/2023 6.75p 6.79p 6.25p 6.75p 86516
13/07/2023 7.05p 7.05p 6.51p 6.80p 375980
12/07/2023 7.05p 7.18p 6.66p 7.05p 312360
11/07/2023 7.05p 7.35p 6.66p 7.05p 133967
10/07/2023 7.13p 7.35p 6.75p 7.05p 528799
07/07/2023 7.25p 7.25p 6.91p 7.13p 58569
06/07/2023 7.25p 7.25p 7.13p 7.25p 0
05/07/2023 7.50p 7.50p 7.00p 7.25p 665416
04/07/2023 7.88p 7.88p 7.48p 7.50p 791009
03/07/2023 8.13p 8.13p 7.50p 7.88p 1645707
30/06/2023 8.13p 8.13p 8.00p 8.13p 92000
29/06/2023 8.25p 8.25p 8.00p 8.13p 266779
28/06/2023 8.38p 8.38p 8.00p 8.25p 710153
27/06/2023 8.70p 8.70p 8.40p 8.45p 99754
26/06/2023 8.75p 8.75p 8.50p 8.75p 36647
23/06/2023 8.75p 8.75p 8.50p 8.75p 60000
22/06/2023 8.75p 8.78p 8.50p 8.75p 671901
21/06/2023 8.75p 8.88p 8.57p 8.75p 192820
20/06/2023 9.25p 9.25p 8.67p 8.75p 416455
19/06/2023 9.75p 9.97p 9.00p 9.25p 1190986
16/06/2023 9.25p 9.98p 8.76p 9.75p 1263056
15/06/2023 9.25p 9.50p 9.10p 9.25p 468645
14/06/2023 9.25p 9.45p 9.00p 9.25p 948065
13/06/2023 9.25p 9.44p 9.00p 9.25p 1430590
12/06/2023 9.25p 9.85p 9.00p 9.25p 813568
09/06/2023 9.00p 10.00p 8.88p 9.25p 2682185
08/06/2023 8.75p 9.25p 8.50p 8.75p 553786

*Close Price adjusted for both dividends and splits