Access Intelligence

(ACC)
Sector: Software & Computer Services
61.00p
0.50p 0.83
Last updated: 17:07:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 60.50p 61.00p 60.00p 61.00p 38,424
07/11/2024 60.50p 61.00p 60.00p 61.00p 38,424
06/11/2024 60.50p 61.00p 60.00p 61.00p 38,424
05/11/2024 60.50p 61.00p 60.00p 61.00p 38,424
04/11/2024 60.50p 61.00p 60.00p 61.00p 38,424
01/11/2024 60.50p 61.00p 60.00p 61.00p 38,424
31/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
30/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
29/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
28/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
25/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
24/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
23/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
22/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
21/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
18/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
17/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
16/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
15/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
14/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
11/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
10/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
09/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
08/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
07/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
04/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
03/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
02/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
01/10/2024 60.50p 61.00p 60.00p 61.00p 38,424
30/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
27/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
26/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
25/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
24/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
23/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
20/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
19/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
18/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
17/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
16/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
13/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
12/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
11/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
10/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
09/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
06/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
05/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
04/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
03/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
02/09/2024 60.50p 61.00p 60.00p 61.00p 38,424
30/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
29/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
28/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
27/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
26/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
23/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
22/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
21/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
20/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
19/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
16/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
15/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
14/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
13/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
12/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
09/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
08/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
07/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
06/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
05/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
02/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
01/08/2024 60.50p 61.00p 60.00p 61.00p 38,424
31/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
30/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
29/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
26/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
25/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
24/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
23/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
22/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
19/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
18/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
17/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
16/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
15/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
12/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
11/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
10/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
09/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
08/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
05/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
04/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
03/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
02/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
01/07/2024 60.50p 61.00p 60.00p 61.00p 38,424
28/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
27/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
26/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
25/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
24/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
21/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
20/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
19/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
18/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
17/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
14/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
13/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
12/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
11/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
10/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
07/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
06/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
05/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
04/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
03/06/2024 60.50p 61.00p 60.00p 61.00p 38,424
31/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
30/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
29/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
28/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
27/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
24/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
23/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
22/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
21/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
20/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
17/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
16/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
15/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
14/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
13/05/2024 60.50p 61.00p 60.00p 61.00p 38,424
10/05/2024 60.50p 61.00p 60.00p 61.00p 38,424