Access Intelligence (ACC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/05/2024 60.50p 61.00p 60.00p 61.00p 38424
03/05/2024 59.00p 60.50p 56.97p 60.50p 70003
02/05/2024 58.00p 60.50p 57.00p 59.00p 119714
01/05/2024 56.50p 59.70p 56.00p 58.00p 212383
30/04/2024 55.00p 57.00p 55.00p 56.50p 56960
29/04/2024 53.50p 56.00p 53.50p 55.00p 79798
26/04/2024 53.00p 55.00p 52.00p 53.50p 834702
25/04/2024 53.00p 54.00p 52.60p 53.00p 5664
24/04/2024 54.50p 54.50p 53.00p 53.00p 1500
23/04/2024 54.50p 54.79p 54.50p 54.50p 50000
22/04/2024 54.50p 55.00p 54.00p 54.50p 18370
19/04/2024 54.50p 55.00p 54.00p 54.50p 53229
18/04/2024 54.50p 55.00p 52.00p 54.50p 2974801
17/04/2024 54.50p 55.00p 45.00p 54.50p 1856595
16/04/2024 55.00p 55.00p 54.00p 54.50p 51046
15/04/2024 55.00p 55.00p 55.00p 55.00p 0
12/04/2024 55.00p 55.33p 52.00p 55.00p 23731
11/04/2024 55.00p 55.60p 54.00p 55.00p 117194
10/04/2024 55.00p 56.00p 54.00p 55.00p 17681
09/04/2024 55.00p 56.00p 55.00p 55.00p 14527
08/04/2024 55.00p 56.00p 54.00p 55.00p 43073
05/04/2024 55.00p 56.00p 54.00p 55.00p 20268
04/04/2024 55.00p 55.50p 53.36p 55.00p 149157
03/04/2024 54.50p 55.50p 54.00p 55.00p 234400
02/04/2024 54.50p 55.00p 54.00p 54.50p 20144
28/03/2024 54.50p 55.00p 54.00p 54.50p 33004
27/03/2024 54.50p 54.99p 54.50p 54.50p 4
26/03/2024 54.50p 54.99p 54.00p 54.50p 84814
25/03/2024 54.50p 55.00p 54.50p 54.50p 43000
22/03/2024 54.50p 54.50p 54.00p 54.50p 196717
21/03/2024 54.50p 55.00p 54.00p 54.50p 16516
20/03/2024 55.00p 55.00p 55.00p 54.50p 220079
19/03/2024 55.00p 55.00p 54.00p 55.00p 2392
18/03/2024 55.00p 55.00p 54.04p 55.00p 29
15/03/2024 54.50p 55.00p 54.00p 55.00p 90795
14/03/2024 54.50p 55.00p 54.00p 54.50p 17517
13/03/2024 54.50p 54.50p 54.00p 54.50p 6760
12/03/2024 55.50p 55.50p 54.10p 54.50p 63420
11/03/2024 55.50p 55.94p 55.00p 55.50p 110000
08/03/2024 55.50p 55.50p 54.91p 55.50p 120140
07/03/2024 55.50p 55.50p 55.00p 55.50p 81371
06/03/2024 56.50p 56.50p 54.25p 55.50p 60199
05/03/2024 55.50p 55.50p 55.00p 55.50p 250
04/03/2024 55.50p 55.50p 55.00p 55.50p 1
01/03/2024 55.50p 55.80p 54.00p 55.50p 143050
29/02/2024 55.50p 56.00p 54.00p 55.50p 47002
28/02/2024 55.50p 55.50p 55.00p 55.50p 80
27/02/2024 55.50p 55.50p 55.00p 55.50p 1250
26/02/2024 55.50p 56.00p 55.00p 55.50p 20174
23/02/2024 55.50p 55.80p 55.00p 55.50p 14361
22/02/2024 55.50p 55.50p 55.50p 55.50p 0
21/02/2024 55.50p 56.00p 55.00p 55.50p 4411
20/02/2024 55.50p 56.00p 55.50p 55.50p 6
19/02/2024 55.50p 55.50p 55.00p 55.50p 6033
16/02/2024 55.50p 55.50p 55.00p 55.50p 2000
15/02/2024 55.50p 55.50p 55.00p 55.50p 2985
14/02/2024 55.50p 55.90p 55.10p 55.50p 3794
13/02/2024 55.50p 56.00p 55.00p 55.50p 1178
12/02/2024 55.50p 55.90p 55.00p 55.50p 3145
09/02/2024 55.50p 55.50p 55.00p 55.50p 1495
08/02/2024 56.50p 57.35p 54.00p 55.50p 20017
07/02/2024 56.50p 56.54p 55.25p 56.50p 996
06/02/2024 56.50p 56.55p 55.25p 56.50p 1178
05/02/2024 56.50p 56.60p 55.25p 56.50p 1096
02/02/2024 56.50p 56.60p 56.50p 56.50p 157
01/02/2024 56.50p 56.50p 55.25p 56.50p 1304
31/01/2024 56.50p 56.67p 56.50p 56.50p 290
30/01/2024 56.50p 56.50p 55.25p 56.50p 4493
29/01/2024 56.50p 56.70p 55.25p 56.50p 13203
26/01/2024 56.50p 56.50p 55.25p 56.50p 1093
25/01/2024 56.50p 56.50p 56.50p 56.50p 0
24/01/2024 56.50p 56.50p 55.25p 56.50p 1000
23/01/2024 56.50p 56.50p 56.50p 56.50p 0
22/01/2024 56.50p 57.35p 56.50p 56.50p 53226
19/01/2024 57.00p 57.00p 55.25p 56.50p 174263
18/01/2024 56.50p 57.00p 55.00p 57.00p 108546
17/01/2024 56.50p 57.00p 55.50p 56.50p 17065
16/01/2024 57.00p 58.90p 55.00p 56.50p 298955
15/01/2024 55.00p 55.00p 54.45p 55.00p 209
12/01/2024 55.00p 55.80p 54.00p 55.00p 171440
11/01/2024 55.00p 55.00p 55.00p 55.00p 0
10/01/2024 55.00p 55.88p 54.40p 55.00p 9856
09/01/2024 55.00p 55.00p 55.00p 55.00p 0
08/01/2024 55.00p 56.00p 55.00p 55.00p 36428
05/01/2024 55.00p 55.90p 54.35p 55.00p 423416
04/01/2024 55.00p 56.00p 54.11p 55.00p 161972
03/01/2024 54.50p 56.00p 54.50p 55.00p 52828
02/01/2024 54.50p 56.00p 54.50p 54.50p 898
29/12/2023 54.50p 54.90p 54.50p 54.50p 1373
28/12/2023 54.50p 54.50p 53.00p 54.50p 789
27/12/2023 54.50p 54.50p 53.00p 54.50p 10
22/12/2023 54.50p 54.50p 53.00p 54.50p 10000
21/12/2023 54.50p 54.50p 53.10p 54.50p 30
20/12/2023 54.50p 54.50p 53.00p 54.50p 166688
19/12/2023 54.50p 54.50p 54.00p 54.50p 0
18/12/2023 54.50p 54.90p 54.50p 54.50p 4000
15/12/2023 55.00p 55.00p 54.00p 54.50p 3274
14/12/2023 55.00p 55.00p 55.00p 55.00p 0
13/12/2023 55.00p 55.00p 55.00p 55.00p 0
12/12/2023 55.00p 55.00p 55.00p 55.00p 0
11/12/2023 55.00p 55.00p 53.00p 55.00p 7595
08/12/2023 55.00p 55.00p 55.00p 55.00p 0
07/12/2023 55.00p 55.00p 55.00p 55.00p 0
06/12/2023 55.00p 55.00p 54.00p 55.00p 215
05/12/2023 55.00p 55.00p 54.00p 55.00p 4385
04/12/2023 55.00p 55.00p 55.00p 55.00p 0
01/12/2023 57.00p 57.80p 54.06p 55.00p 29426
30/11/2023 57.00p 57.80p 56.70p 57.00p 17720
29/11/2023 57.00p 57.00p 56.00p 57.00p 164924
28/11/2023 57.00p 57.00p 56.00p 57.00p 35160
27/11/2023 57.00p 57.00p 56.00p 57.00p 32468
24/11/2023 57.00p 57.00p 56.00p 57.00p 20000
23/11/2023 57.00p 57.00p 57.00p 57.00p 40
22/11/2023 57.00p 57.00p 56.00p 57.00p 30
21/11/2023 57.00p 57.00p 56.00p 57.00p 2000
20/11/2023 57.00p 57.00p 56.00p 57.00p 144
17/11/2023 57.00p 57.00p 57.00p 57.00p 0
16/11/2023 57.00p 57.00p 56.00p 57.00p 2254
15/11/2023 57.00p 57.00p 56.00p 57.00p 156
14/11/2023 57.00p 57.00p 57.00p 57.00p 0
13/11/2023 57.00p 57.00p 56.00p 57.00p 781
10/11/2023 57.00p 57.00p 55.00p 57.00p 29528
09/11/2023 57.00p 57.00p 57.00p 57.00p 0
08/11/2023 57.00p 57.00p 57.00p 57.00p 0
07/11/2023 57.00p 57.50p 56.00p 57.00p 6791
06/11/2023 57.00p 57.50p 57.00p 57.00p 163
03/11/2023 57.00p 57.50p 55.44p 57.00p 119087
02/11/2023 57.00p 57.50p 56.00p 57.00p 41729
01/11/2023 57.00p 57.00p 56.00p 57.00p 3
31/10/2023 58.00p 58.00p 55.00p 57.00p 36031
30/10/2023 58.00p 58.00p 56.00p 58.00p 7938
27/10/2023 58.00p 58.00p 55.00p 58.00p 20000
26/10/2023 58.00p 59.00p 58.00p 58.00p 0
25/10/2023 57.50p 58.00p 56.00p 58.00p 1171
24/10/2023 58.00p 58.00p 56.00p 57.50p 10000
23/10/2023 58.00p 58.00p 55.00p 58.00p 40248
20/10/2023 58.00p 59.00p 56.00p 58.00p 3377
19/10/2023 58.00p 60.00p 58.00p 58.00p 23500
18/10/2023 57.50p 59.00p 56.08p 58.00p 13911
17/10/2023 57.00p 57.00p 57.00p 57.00p 0
16/10/2023 57.00p 57.00p 56.20p 57.00p 973
13/10/2023 57.00p 57.00p 56.00p 57.00p 1190
12/10/2023 57.00p 57.00p 57.00p 57.00p 0
11/10/2023 57.00p 57.00p 57.00p 57.00p 0
10/10/2023 57.00p 58.00p 56.00p 57.00p 26635
09/10/2023 57.00p 58.00p 56.00p 57.00p 56320
06/10/2023 57.00p 58.00p 56.00p 57.00p 90271
05/10/2023 57.50p 57.50p 57.00p 57.50p 14500
04/10/2023 59.00p 59.00p 53.30p 57.50p 33926
03/10/2023 59.00p 59.00p 58.00p 59.00p 8923
02/10/2023 59.00p 59.00p 56.50p 59.00p 39911
29/09/2023 59.00p 59.00p 58.00p 59.00p 10000
28/09/2023 59.00p 59.00p 56.25p 59.00p 10000
27/09/2023 59.00p 59.00p 58.00p 59.00p 20000
26/09/2023 59.00p 59.00p 58.80p 59.00p 0
25/09/2023 59.00p 59.84p 59.00p 59.00p 34
22/09/2023 59.00p 59.00p 58.00p 59.00p 4115
21/09/2023 59.00p 59.00p 58.75p 59.00p 22
20/09/2023 59.00p 59.00p 57.00p 59.00p 28730
19/09/2023 59.00p 59.00p 58.00p 59.00p 2507
18/09/2023 59.00p 59.00p 58.80p 59.00p 0
15/09/2023 59.00p 59.50p 59.00p 59.00p 23
14/09/2023 59.00p 59.00p 58.80p 59.00p 0
13/09/2023 59.00p 59.00p 58.80p 59.00p 0
12/09/2023 59.00p 59.00p 58.80p 59.00p 0
11/09/2023 59.00p 59.50p 58.00p 59.00p 2399
08/09/2023 59.00p 59.00p 58.40p 59.00p 0
07/09/2023 59.00p 59.00p 56.00p 59.00p 1
06/09/2023 60.50p 60.50p 58.10p 59.00p 40000
05/09/2023 60.50p 60.50p 59.30p 60.50p 5000
04/09/2023 60.50p 60.50p 59.25p 60.50p 6
01/09/2023 60.50p 63.00p 60.50p 60.50p 34151
31/08/2023 60.50p 60.50p 59.88p 60.50p 0
30/08/2023 60.50p 63.00p 60.50p 60.50p 39
29/08/2023 60.00p 63.00p 59.30p 60.50p 27657
25/08/2023 60.00p 60.00p 59.00p 60.00p 0
24/08/2023 60.00p 62.00p 60.00p 60.00p 11
23/08/2023 60.00p 60.90p 59.25p 60.00p 2824
22/08/2023 60.00p 60.00p 59.50p 60.00p 847
21/08/2023 60.00p 60.00p 59.25p 60.00p 20
18/08/2023 60.00p 60.00p 59.00p 60.00p 0
17/08/2023 60.00p 60.00p 58.20p 60.00p 11881
16/08/2023 60.00p 60.00p 59.00p 60.00p 0
15/08/2023 60.00p 60.00p 59.40p 60.00p 10000
14/08/2023 60.00p 60.00p 59.00p 60.00p 0
11/08/2023 60.00p 60.00p 59.40p 60.00p 350
10/08/2023 60.00p 60.00p 59.00p 60.00p 0
09/08/2023 60.00p 62.00p 59.25p 60.00p 92
08/08/2023 60.00p 62.00p 59.50p 60.00p 174
07/08/2023 60.00p 60.00p 59.50p 60.00p 31
04/08/2023 60.00p 61.90p 58.00p 60.00p 9673
03/08/2023 60.00p 62.00p 59.20p 60.00p 27141
02/08/2023 60.00p 62.00p 59.20p 60.00p 11300
01/08/2023 60.00p 62.00p 60.00p 60.00p 9388
31/07/2023 59.00p 62.00p 58.00p 60.00p 78392
28/07/2023 59.50p 59.50p 56.00p 59.00p 168128
27/07/2023 61.00p 61.00p 59.00p 59.50p 64051
26/07/2023 63.00p 63.00p 60.00p 61.00p 15497
25/07/2023 68.00p 68.00p 61.00p 63.00p 24584
24/07/2023 68.00p 69.00p 68.00p 68.00p 0

*Close Price adjusted for both dividends and splits