Actual Experience (ACT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/05/2022 10.50p 10.50p 10.00p 10.00p 10100
12/05/2022 10.50p 10.50p 10.50p 10.50p 0
11/05/2022 11.00p 11.00p 10.00p 10.50p 257760
10/05/2022 11.50p 12.00p 11.00p 11.00p 13824
09/05/2022 11.50p 11.50p 11.50p 11.50p 0
06/05/2022 11.50p 11.50p 11.50p 11.50p 0
05/05/2022 11.50p 11.50p 11.50p 11.50p 0
04/05/2022 11.50p 11.75p 11.50p 11.50p 5000
03/05/2022 11.50p 11.50p 11.50p 11.50p 175000
02/05/2022 11.25p 12.00p 11.12p 11.50p 398524
29/04/2022 11.25p 12.00p 11.12p 11.50p 398524
28/04/2022 11.25p 11.40p 11.06p 11.25p 39517
27/04/2022 11.50p 11.50p 11.25p 11.25p 0
26/04/2022 13.25p 13.25p 11.50p 11.50p 143606
25/04/2022 13.25p 13.25p 13.25p 13.25p 0
22/04/2022 13.50p 13.50p 13.50p 13.50p 111150
21/04/2022 13.50p 13.50p 13.00p 13.50p 1000
20/04/2022 14.25p 14.25p 13.00p 13.50p 59843
19/04/2022 15.00p 15.00p 13.50p 14.25p 28664
18/04/2022 15.50p 15.50p 14.00p 15.00p 3000
15/04/2022 15.50p 15.50p 14.00p 15.00p 3000
14/04/2022 15.50p 15.50p 14.00p 15.00p 3000
13/04/2022 16.00p 16.00p 14.00p 15.50p 20007
12/04/2022 16.00p 16.00p 15.00p 16.00p 6500
11/04/2022 13.75p 18.00p 13.75p 16.00p 189063
08/04/2022 12.00p 14.88p 12.00p 13.75p 185830
07/04/2022 12.00p 12.40p 12.00p 12.00p 12096
06/04/2022 12.00p 13.00p 11.50p 12.00p 150342
05/04/2022 10.25p 13.00p 10.25p 12.00p 208854
04/04/2022 10.75p 11.00p 9.50p 10.25p 546157
01/04/2022 12.25p 12.25p 9.63p 10.50p 321138
31/03/2022 13.50p 13.50p 12.02p 13.50p 52394
30/03/2022 13.50p 13.50p 13.50p 13.50p 0
29/03/2022 13.50p 13.50p 13.50p 13.50p 0
28/03/2022 13.50p 13.80p 13.50p 13.50p 2000
25/03/2022 13.50p 13.50p 13.50p 13.50p 0
24/03/2022 15.00p 15.00p 13.25p 13.50p 258203
23/03/2022 15.00p 15.00p 15.00p 15.00p 6000
22/03/2022 15.00p 15.00p 15.00p 15.00p 0
21/03/2022 15.00p 15.00p 15.00p 15.00p 0
18/03/2022 15.00p 15.00p 14.00p 15.00p 40000
17/03/2022 15.00p 15.00p 15.00p 15.00p 0
16/03/2022 14.00p 16.00p 14.00p 15.00p 78082
15/03/2022 12.50p 15.00p 12.50p 14.00p 535673
14/03/2022 12.50p 12.80p 12.50p 12.50p 47566
11/03/2022 12.50p 12.80p 12.50p 12.50p 3800
10/03/2022 13.00p 13.00p 12.00p 12.50p 16090
09/03/2022 13.00p 13.40p 12.00p 13.00p 11788
08/03/2022 13.00p 13.00p 12.80p 13.00p 13832
07/03/2022 13.50p 13.50p 12.25p 13.00p 19048
04/03/2022 13.50p 13.50p 13.50p 13.50p 0
03/03/2022 13.50p 13.50p 12.11p 13.50p 106626
02/03/2022 13.50p 13.50p 13.45p 13.50p 5489
01/03/2022 13.50p 13.50p 13.00p 13.50p 1500
28/02/2022 13.50p 13.50p 13.00p 13.50p 22138
25/02/2022 13.50p 13.68p 13.05p 13.50p 250000
24/02/2022 15.50p 15.50p 12.00p 13.50p 160000
23/02/2022 16.00p 16.00p 16.00p 16.00p 0
22/02/2022 16.00p 16.00p 16.00p 16.00p 0
21/02/2022 16.00p 16.10p 14.10p 16.00p 124844
18/02/2022 15.50p 16.00p 15.50p 16.00p 0
17/02/2022 16.00p 16.00p 15.30p 16.00p 8000
16/02/2022 16.00p 16.25p 15.10p 16.00p 34192
15/02/2022 16.00p 16.00p 15.30p 16.00p 9883
14/02/2022 16.00p 16.50p 15.25p 16.00p 24060
11/02/2022 16.00p 16.66p 15.53p 16.00p 9751
10/02/2022 16.00p 16.00p 16.00p 16.00p 0
09/02/2022 16.00p 16.00p 16.00p 16.00p 0
08/02/2022 16.00p 16.90p 16.00p 16.00p 899697
07/02/2022 15.00p 16.73p 15.00p 16.00p 575147
04/02/2022 14.00p 15.77p 13.60p 15.00p 358989
03/02/2022 15.75p 15.75p 12.00p 14.00p 591334
02/02/2022 15.25p 15.25p 15.00p 15.25p 758023
01/02/2022 15.25p 15.25p 15.00p 15.25p 83567
31/01/2022 15.50p 15.50p 14.25p 15.25p 39600
28/01/2022 15.50p 15.50p 15.44p 15.50p 35647
27/01/2022 15.50p 15.50p 15.00p 15.50p 1332
26/01/2022 17.00p 17.00p 15.50p 15.50p 34424
25/01/2022 17.00p 17.00p 17.00p 17.00p 0
24/01/2022 17.00p 17.00p 16.51p 17.00p 41093
21/01/2022 17.00p 17.25p 16.00p 17.00p 105023
20/01/2022 17.50p 17.50p 16.50p 17.00p 251688
19/01/2022 17.50p 17.75p 16.00p 17.50p 11819
18/01/2022 17.50p 17.50p 17.00p 17.50p 52536
17/01/2022 18.50p 18.50p 17.00p 17.50p 376469
14/01/2022 19.50p 19.50p 18.00p 18.50p 26981
13/01/2022 20.00p 20.18p 19.00p 19.50p 72726
12/01/2022 18.00p 20.90p 16.00p 20.00p 6885895
10/01/2022 25.00p 25.00p 24.00p 25.00p 349
07/01/2022 25.00p 25.00p 24.24p 25.00p 20000
06/01/2022 25.00p 25.00p 25.00p 25.00p 0
05/01/2022 25.00p 25.00p 24.25p 25.00p 1981
04/01/2022 25.50p 25.50p 25.00p 25.00p 4762
03/01/2022 25.50p 25.50p 25.00p 25.50p 715
31/12/2021 25.50p 25.50p 25.00p 25.50p 715
30/12/2021 25.50p 25.50p 25.50p 25.50p 0
29/12/2021 25.50p 25.50p 25.08p 25.50p 8097
28/12/2021 25.50p 25.50p 25.50p 25.50p 0
27/12/2021 25.50p 25.50p 25.50p 25.50p 0
24/12/2021 25.50p 25.50p 25.50p 25.50p 0
23/12/2021 26.00p 26.00p 25.00p 25.50p 88189
22/12/2021 27.00p 27.00p 26.00p 26.50p 295906
21/12/2021 28.50p 28.50p 26.00p 27.50p 45296
20/12/2021 28.50p 28.50p 28.25p 28.50p 28186
17/12/2021 29.50p 29.50p 27.00p 27.00p 52450
16/12/2021 32.50p 32.70p 28.55p 29.50p 243067
15/12/2021 32.50p 32.79p 32.50p 32.50p 15220
14/12/2021 32.50p 32.50p 31.00p 32.50p 10000
13/12/2021 32.50p 34.00p 31.00p 32.50p 415269
10/12/2021 50.00p 50.00p 30.25p 32.50p 573643
09/12/2021 56.00p 56.00p 56.00p 56.00p 0
08/12/2021 56.00p 56.00p 56.00p 56.00p 0
07/12/2021 56.00p 56.00p 55.00p 56.00p 7000
06/12/2021 56.00p 56.00p 52.50p 56.00p 10003
03/12/2021 54.50p 56.00p 53.50p 56.00p 11900
02/12/2021 54.50p 55.00p 52.00p 54.50p 50440
01/12/2021 53.50p 55.50p 53.00p 54.50p 17466
30/11/2021 57.50p 57.98p 45.00p 53.50p 54404
29/11/2021 58.50p 58.50p 55.25p 57.50p 22272
26/11/2021 58.50p 60.00p 55.50p 58.50p 19685
25/11/2021 61.50p 61.50p 58.50p 58.50p 0
24/11/2021 70.00p 70.00p 60.25p 61.50p 28958
23/11/2021 70.00p 70.00p 70.00p 70.00p 0
22/11/2021 70.00p 70.00p 70.00p 70.00p 0
19/11/2021 69.50p 70.00p 65.00p 70.00p 200
18/11/2021 69.50p 69.50p 67.11p 69.50p 3694
17/11/2021 69.50p 69.50p 69.50p 69.50p 0
16/11/2021 69.50p 69.50p 69.50p 69.50p 0
15/11/2021 69.50p 69.50p 67.11p 69.50p 1351
12/11/2021 69.50p 69.50p 69.50p 69.50p 0
11/11/2021 69.50p 69.50p 69.50p 69.50p 0
10/11/2021 69.50p 69.50p 69.50p 69.50p 0
09/11/2021 69.50p 71.75p 69.50p 69.50p 1385
08/11/2021 68.50p 69.50p 68.50p 69.50p 10034
05/11/2021 71.50p 71.50p 65.00p 68.50p 34009
04/11/2021 71.50p 71.50p 71.49p 71.50p 20981
03/11/2021 75.00p 75.00p 70.00p 71.50p 26259
02/11/2021 75.00p 75.00p 75.00p 75.00p 46666
01/11/2021 75.00p 75.70p 75.00p 75.00p 11150
29/10/2021 71.50p 72.48p 71.50p 71.50p 63609
28/10/2021 71.50p 71.50p 71.50p 71.50p 0
27/10/2021 71.50p 72.69p 70.00p 71.50p 7724
26/10/2021 77.50p 77.50p 60.00p 71.50p 154317
25/10/2021 77.50p 77.50p 77.50p 77.50p 0
22/10/2021 77.50p 77.50p 77.50p 77.50p 0
21/10/2021 77.50p 77.50p 77.50p 77.50p 0
20/10/2021 77.50p 77.50p 75.50p 77.50p 977
19/10/2021 77.50p 77.50p 77.50p 77.50p 0
18/10/2021 77.50p 78.99p 77.50p 77.50p 43
15/10/2021 77.50p 78.99p 77.50p 77.50p 1265
14/10/2021 77.50p 77.50p 77.50p 77.50p 0
13/10/2021 77.50p 78.99p 77.50p 77.50p 7750
12/10/2021 77.50p 77.50p 77.50p 77.50p 0
11/10/2021 77.50p 77.50p 77.50p 77.50p 0
08/10/2021 77.50p 79.95p 75.00p 77.50p 78025
07/10/2021 80.00p 80.00p 74.35p 77.50p 4534
06/10/2021 80.00p 80.00p 80.00p 80.00p 0
05/10/2021 80.00p 80.00p 80.00p 80.00p 0
04/10/2021 80.00p 80.00p 75.50p 80.00p 400
01/10/2021 82.50p 83.49p 80.00p 80.00p 2233
30/09/2021 82.50p 83.90p 82.50p 82.50p 1182
29/09/2021 82.50p 82.50p 82.50p 82.50p 0
28/09/2021 82.50p 83.99p 82.50p 82.50p 28
27/09/2021 90.00p 90.00p 81.00p 82.50p 18982
24/09/2021 90.00p 90.00p 85.00p 90.00p 1475
23/09/2021 90.00p 90.00p 90.00p 90.00p 0
22/09/2021 90.00p 90.00p 89.49p 90.00p 26
21/09/2021 90.00p 95.00p 85.00p 90.00p 17292
20/09/2021 92.50p 92.50p 92.50p 92.50p 0
17/09/2021 92.50p 92.90p 92.50p 92.50p 1069
16/09/2021 92.50p 95.00p 92.50p 95.00p 391
15/09/2021 92.50p 92.50p 92.50p 92.50p 0
14/09/2021 92.50p 92.90p 92.50p 92.50p 2500
13/09/2021 92.50p 93.00p 92.50p 92.50p 10200
10/09/2021 92.50p 92.50p 90.51p 92.50p 10088
09/09/2021 92.50p 92.50p 92.50p 92.50p 561821
08/09/2021 92.50p 92.50p 89.58p 92.50p 3075
07/09/2021 97.50p 97.50p 91.11p 94.50p 14537
06/09/2021 97.50p 97.50p 97.50p 97.50p 0
03/09/2021 97.50p 97.50p 97.50p 97.50p 0
02/09/2021 97.50p 97.50p 97.50p 97.50p 0
01/09/2021 106.00p 106.00p 95.11p 97.50p 17395
31/08/2021 106.00p 106.00p 106.00p 106.00p 0
30/08/2021 106.00p 106.00p 106.00p 106.00p 946530
27/08/2021 106.00p 106.00p 106.00p 106.00p 0
26/08/2021 106.00p 106.00p 102.00p 106.00p 250
25/08/2021 106.00p 106.00p 102.00p 106.00p 750
24/08/2021 106.00p 106.00p 106.00p 106.00p 0
23/08/2021 106.00p 110.00p 102.00p 106.00p 9501
20/08/2021 101.50p 101.50p 101.50p 101.50p 0
19/08/2021 101.50p 101.50p 101.50p 101.50p 0
18/08/2021 101.50p 101.50p 101.50p 101.50p 0
17/08/2021 101.50p 102.55p 101.50p 101.50p 475
16/08/2021 101.50p 102.55p 101.50p 101.50p 4864
13/08/2021 101.50p 101.50p 101.50p 101.50p 0
12/08/2021 101.50p 101.50p 101.50p 101.50p 0
11/08/2021 99.00p 101.50p 98.11p 101.50p 56784
10/08/2021 99.00p 99.00p 99.00p 99.00p 0
09/08/2021 99.00p 99.00p 98.11p 99.00p 4539
06/08/2021 101.50p 101.50p 98.00p 99.00p 12851

*Close Price adjusted for both dividends and splits