Actual Experience (ACT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/12/2023 0.43p 0.43p 0.43p 0.43p 0
06/12/2023 0.43p 0.43p 0.43p 0.43p 0
05/12/2023 0.43p 0.43p 0.43p 0.43p 0
04/12/2023 0.43p 0.43p 0.43p 0.43p 0
01/12/2023 0.43p 0.43p 0.43p 0.43p 0
30/11/2023 0.43p 0.43p 0.43p 0.43p 0
29/11/2023 0.43p 0.43p 0.43p 0.43p 0
28/11/2023 0.43p 0.43p 0.43p 0.43p 0
27/11/2023 0.43p 0.43p 0.43p 0.43p 0
24/11/2023 0.43p 0.43p 0.43p 0.43p 0
23/11/2023 0.43p 0.43p 0.43p 0.43p 0
22/11/2023 0.43p 0.43p 0.43p 0.43p 0
21/11/2023 0.43p 0.43p 0.43p 0.43p 0
20/11/2023 0.43p 0.43p 0.43p 0.43p 0
17/11/2023 0.43p 0.43p 0.43p 0.43p 0
16/11/2023 0.43p 0.43p 0.43p 0.43p 0
15/11/2023 0.43p 0.43p 0.43p 0.43p 0
14/11/2023 0.43p 0.43p 0.43p 0.43p 0
13/11/2023 0.43p 0.43p 0.43p 0.43p 0
10/11/2023 0.43p 0.43p 0.43p 0.43p 0
09/11/2023 0.43p 0.43p 0.43p 0.43p 0
08/11/2023 0.43p 0.43p 0.43p 0.43p 0
07/11/2023 0.43p 0.43p 0.43p 0.43p 0
06/11/2023 0.43p 0.45p 0.43p 0.43p 62850
03/11/2023 0.43p 0.45p 0.43p 0.43p 100000
02/11/2023 0.43p 0.45p 0.43p 0.43p 167302
01/11/2023 0.43p 0.43p 0.40p 0.43p 154203
31/10/2023 0.43p 0.43p 0.41p 0.43p 223223
30/10/2023 0.43p 0.45p 0.43p 0.43p 130802
27/10/2023 0.43p 0.45p 0.40p 0.40p 1037155
26/10/2023 0.43p 0.43p 0.41p 0.43p 533918
25/10/2023 0.43p 0.45p 0.41p 0.43p 21408
24/10/2023 0.43p 0.43p 0.41p 0.43p 5489
23/10/2023 0.43p 0.43p 0.43p 0.43p 500000
20/10/2023 0.43p 0.43p 0.43p 0.43p 183267
19/10/2023 0.43p 0.44p 0.40p 0.44p 311077
18/10/2023 0.43p 0.44p 0.40p 0.44p 258770
17/10/2023 0.43p 0.43p 0.40p 0.43p 14288
16/10/2023 0.45p 0.45p 0.40p 0.43p 540883
13/10/2023 0.48p 0.48p 0.40p 0.45p 2322002
12/10/2023 0.48p 0.48p 0.45p 0.48p 266478
11/10/2023 0.48p 0.49p 0.46p 0.48p 367754
10/10/2023 0.48p 0.51p 0.47p 0.48p 0
09/10/2023 0.50p 0.50p 0.47p 0.48p 335573
06/10/2023 0.50p 0.50p 0.47p 0.50p 192173
05/10/2023 0.53p 0.53p 0.50p 0.50p 1015190
04/10/2023 0.58p 0.58p 0.51p 0.53p 945769
03/10/2023 0.58p 0.60p 0.55p 0.58p 645871
02/10/2023 0.58p 0.58p 0.58p 0.58p 0
29/09/2023 0.58p 0.58p 0.55p 0.58p 7102
28/09/2023 0.58p 0.60p 0.58p 0.58p 67226
27/09/2023 0.63p 0.63p 0.57p 0.58p 250000
26/09/2023 0.63p 0.63p 0.60p 0.63p 25796
25/09/2023 0.63p 0.63p 0.60p 0.63p 44
22/09/2023 0.63p 0.63p 0.63p 0.63p 0
21/09/2023 0.63p 0.63p 0.60p 0.63p 485400
20/09/2023 0.63p 0.64p 0.63p 0.63p 437813
19/09/2023 0.68p 0.68p 0.62p 0.63p 1423380
18/09/2023 0.68p 0.68p 0.68p 0.68p 0
15/09/2023 0.68p 0.74p 0.66p 0.68p 2871459
14/09/2023 0.68p 0.70p 0.66p 0.68p 745131
13/09/2023 0.78p 0.78p 0.65p 0.68p 3330593
12/09/2023 0.78p 0.78p 0.74p 0.78p 1233862
11/09/2023 0.78p 0.78p 0.66p 0.70p 2369000
08/09/2023 0.78p 0.78p 0.70p 0.78p 700471
07/09/2023 0.75p 0.79p 0.71p 0.78p 661885
06/09/2023 0.78p 0.78p 0.71p 0.75p 100000
05/09/2023 0.78p 0.78p 0.71p 0.78p 150000
04/09/2023 0.78p 0.79p 0.70p 0.78p 2101720
01/09/2023 0.78p 0.85p 0.78p 0.78p 324929
31/08/2023 0.78p 0.80p 0.78p 0.78p 227166
30/08/2023 0.70p 0.80p 0.67p 0.78p 1101484
29/08/2023 0.80p 0.80p 0.70p 0.70p 1219906
25/08/2023 0.80p 0.80p 0.79p 0.80p 736223
24/08/2023 0.83p 0.83p 0.75p 0.80p 978170
23/08/2023 0.75p 0.84p 0.72p 0.83p 2068870
22/08/2023 0.73p 0.75p 0.72p 0.75p 1103559
21/08/2023 0.80p 0.80p 0.71p 0.73p 505000
18/08/2023 0.80p 0.80p 0.76p 0.80p 368147
17/08/2023 0.83p 0.83p 0.72p 0.80p 2236834
16/08/2023 0.90p 0.90p 0.77p 0.83p 2885001
15/08/2023 0.90p 0.90p 0.85p 0.90p 10000
14/08/2023 0.90p 0.93p 0.86p 0.90p 1131889
11/08/2023 0.90p 0.93p 0.90p 0.90p 476723
10/08/2023 0.93p 0.93p 0.85p 0.90p 568378
09/08/2023 0.93p 0.93p 0.85p 0.93p 210032
08/08/2023 0.93p 0.93p 0.93p 0.93p 542159
07/08/2023 0.98p 0.98p 0.84p 0.93p 350844
04/08/2023 0.95p 1.00p 0.90p 0.98p 1343402
03/08/2023 0.88p 0.98p 0.82p 0.95p 5037413
02/08/2023 0.95p 0.96p 0.81p 0.88p 2365319
01/08/2023 0.95p 1.00p 0.91p 0.95p 3910043
31/07/2023 1.05p 1.09p 0.90p 0.95p 3043745
28/07/2023 1.05p 1.20p 0.97p 1.05p 7145037
27/07/2023 1.25p 1.27p 1.01p 1.05p 11674302
26/07/2023 0.63p 1.59p 0.62p 1.23p 79659440
25/07/2023 0.55p 0.59p 0.54p 0.58p 4409960
24/07/2023 0.53p 0.53p 0.50p 0.53p 374063
21/07/2023 0.48p 0.60p 0.48p 0.53p 5420024
20/07/2023 0.48p 0.48p 0.46p 0.48p 0
19/07/2023 0.48p 0.49p 0.48p 0.48p 200428
18/07/2023 0.48p 0.48p 0.46p 0.48p 0
17/07/2023 0.48p 0.50p 0.46p 0.48p 335612
14/07/2023 0.55p 0.55p 0.48p 0.48p 1250000
13/07/2023 0.55p 0.55p 0.54p 0.55p 0
12/07/2023 0.55p 0.55p 0.54p 0.55p 0
11/07/2023 0.55p 0.55p 0.53p 0.55p 540000
10/07/2023 0.55p 0.55p 0.54p 0.55p 0
07/07/2023 0.55p 0.55p 0.53p 0.55p 103
06/07/2023 0.55p 0.55p 0.54p 0.55p 0
05/07/2023 0.55p 0.58p 0.55p 0.55p 85543
04/07/2023 0.55p 0.59p 0.53p 0.55p 473731
03/07/2023 0.53p 0.60p 0.53p 0.55p 2910411
30/06/2023 0.58p 0.60p 0.51p 0.60p 468610
29/06/2023 0.63p 0.63p 0.56p 0.58p 583333
28/06/2023 0.63p 0.63p 0.60p 0.63p 7970
27/06/2023 0.63p 0.63p 0.60p 0.63p 60037
26/06/2023 0.63p 0.63p 0.63p 0.63p 0
23/06/2023 0.63p 0.63p 0.60p 0.63p 166666
22/06/2023 0.65p 0.65p 0.60p 0.63p 121246
21/06/2023 0.65p 0.65p 0.63p 0.65p 0
20/06/2023 0.68p 0.68p 0.62p 0.65p 150000
19/06/2023 0.68p 0.68p 0.65p 0.68p 44682
16/06/2023 0.68p 0.68p 0.65p 0.68p 25000
15/06/2023 0.68p 0.68p 0.65p 0.68p 20000
14/06/2023 0.68p 0.68p 0.68p 0.68p 0
13/06/2023 0.68p 0.68p 0.66p 0.68p 15152
12/06/2023 0.70p 0.70p 0.68p 0.68p 17500
09/06/2023 0.73p 0.73p 0.70p 0.73p 70072
08/06/2023 0.73p 0.73p 0.70p 0.73p 56864
07/06/2023 0.73p 0.73p 0.70p 0.73p 600000
06/06/2023 0.75p 0.75p 0.70p 0.73p 500000
05/06/2023 0.75p 0.75p 0.70p 0.75p 10
02/06/2023 0.75p 0.75p 0.73p 0.75p 0
01/06/2023 0.78p 0.78p 0.71p 0.75p 1122539
31/05/2023 0.85p 0.85p 0.78p 0.78p 796725
30/05/2023 0.85p 0.85p 0.80p 0.85p 812968
26/05/2023 0.85p 0.87p 0.81p 0.85p 617657
25/05/2023 0.83p 1.03p 0.82p 0.85p 10589096
24/05/2023 0.83p 0.83p 0.82p 0.83p 29665
23/05/2023 0.83p 0.83p 0.80p 0.83p 25083
22/05/2023 0.83p 0.83p 0.81p 0.83p 23807
19/05/2023 0.83p 0.83p 0.82p 0.83p 12003
18/05/2023 0.83p 0.83p 0.82p 0.83p 0
17/05/2023 0.83p 0.83p 0.81p 0.83p 0
16/05/2023 0.83p 0.83p 0.81p 0.83p 26317
15/05/2023 0.83p 0.83p 0.83p 0.83p 285929
12/05/2023 0.93p 0.93p 0.76p 0.83p 2327916
11/05/2023 0.93p 0.93p 0.86p 0.93p 400000
10/05/2023 0.95p 0.96p 0.92p 0.93p 0
09/05/2023 0.95p 0.95p 0.90p 0.95p 122001
05/05/2023 0.95p 0.95p 0.90p 0.95p 1051741
04/05/2023 0.95p 0.95p 0.95p 0.95p 16764
03/05/2023 0.95p 0.95p 0.95p 0.95p 104723
02/05/2023 0.95p 0.97p 0.91p 0.95p 702715
28/04/2023 0.95p 0.98p 0.90p 0.95p 540203
27/04/2023 1.03p 1.03p 0.93p 0.95p 2544404
26/04/2023 1.03p 1.03p 1.03p 1.03p 20000
25/04/2023 1.03p 1.03p 1.03p 1.03p 22520
24/04/2023 1.03p 1.04p 0.96p 1.03p 345558
21/04/2023 1.03p 1.05p 1.00p 1.03p 26842
20/04/2023 1.13p 1.13p 1.00p 1.03p 1716038
19/04/2023 1.13p 1.13p 1.10p 1.13p 3004012
18/04/2023 1.13p 1.13p 1.10p 1.13p 171338
17/04/2023 1.13p 1.13p 1.10p 1.13p 2044380
14/04/2023 1.13p 1.13p 1.12p 1.13p 0
13/04/2023 1.13p 1.13p 1.12p 1.13p 0
12/04/2023 1.13p 1.13p 1.10p 1.13p 1000
11/04/2023 1.13p 1.13p 1.12p 1.13p 0
06/04/2023 1.13p 1.13p 1.12p 1.13p 2690
05/04/2023 1.13p 1.13p 1.12p 1.13p 0
04/04/2023 1.13p 1.13p 1.10p 1.13p 10000
03/04/2023 1.13p 1.13p 1.12p 1.13p 0
31/03/2023 1.13p 1.13p 1.10p 1.13p 2000000
30/03/2023 1.13p 1.13p 1.10p 1.13p 1899131
29/03/2023 1.13p 1.13p 1.12p 1.13p 3406
28/03/2023 1.13p 1.13p 1.10p 1.13p 46318
27/03/2023 1.13p 1.13p 1.12p 1.13p 22876
24/03/2023 1.13p 1.13p 1.10p 1.13p 244445
23/03/2023 1.13p 1.13p 1.12p 1.13p 533986
22/03/2023 1.13p 1.13p 1.10p 1.13p 1200177
21/03/2023 1.18p 1.27p 1.11p 1.13p 4522416
20/03/2023 1.08p 1.08p 1.07p 1.08p 1340000
17/03/2023 1.08p 1.08p 1.07p 1.08p 91867
16/03/2023 1.08p 1.08p 1.07p 1.08p 0
15/03/2023 1.08p 1.08p 1.07p 1.08p 0
14/03/2023 1.05p 1.09p 1.05p 1.08p 308086
13/03/2023 1.25p 1.28p 1.01p 1.05p 3244384
10/03/2023 1.25p 1.25p 1.23p 1.25p 582670
09/03/2023 1.33p 1.33p 1.28p 1.28p 150000
08/03/2023 1.33p 1.35p 1.33p 1.33p 45153
07/03/2023 1.30p 1.35p 1.30p 1.33p 695578
06/03/2023 1.25p 1.37p 1.25p 1.30p 3398243
03/03/2023 1.18p 1.29p 1.18p 1.25p 916798
02/03/2023 1.18p 1.18p 1.14p 1.18p 0
01/03/2023 1.18p 1.18p 1.10p 1.18p 40
28/02/2023 1.20p 1.28p 1.18p 1.18p 1879184
27/02/2023 1.20p 1.20p 1.15p 1.20p 28
24/02/2023 1.20p 1.22p 1.20p 1.20p 27656
23/02/2023 1.20p 1.20p 1.20p 1.20p 0

*Close Price adjusted for both dividends and splits