Acuity RM Group
(ACRM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
03/04/2025
|
1.60p
|
1.62p
|
1.55p
|
1.60p
|
339,085
|
|
02/04/2025
|
1.60p
|
1.63p
|
1.60p
|
1.60p
|
78,562
|
|
01/04/2025
|
1.58p
|
1.64p
|
1.58p
|
1.60p
|
71,162
|
|
31/03/2025
|
1.58p
|
1.65p
|
1.58p
|
1.58p
|
2,515,724
|
|
28/03/2025
|
1.68p
|
1.68p
|
1.58p
|
1.58p
|
1,491,753
|
|
27/03/2025
|
1.68p
|
1.74p
|
1.67p
|
1.68p
|
15,000
|
|
26/03/2025
|
1.68p
|
1.70p
|
1.68p
|
1.68p
|
275,000
|
|
25/03/2025
|
1.68p
|
1.74p
|
1.66p
|
1.68p
|
5,947
|
|
24/03/2025
|
1.68p
|
1.70p
|
1.68p
|
1.68p
|
103,363
|
|
21/03/2025
|
1.75p
|
1.75p
|
1.68p
|
1.68p
|
346,832
|
|
20/03/2025
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
224,586
|
|
19/03/2025
|
1.80p
|
1.80p
|
1.74p
|
1.75p
|
306,427
|
|
18/03/2025
|
1.80p
|
1.80p
|
1.74p
|
1.80p
|
25,919
|
|
17/03/2025
|
1.80p
|
1.80p
|
1.75p
|
1.80p
|
0
|
|
14/03/2025
|
1.80p
|
1.80p
|
1.73p
|
1.80p
|
474,887
|
|
13/03/2025
|
1.80p
|
1.80p
|
1.80p
|
1.80p
|
5,544
|
|
12/03/2025
|
1.80p
|
1.82p
|
1.80p
|
1.80p
|
683,863
|
|
11/03/2025
|
1.73p
|
1.83p
|
1.59p
|
1.59p
|
2,307,101
|
|
10/03/2025
|
1.90p
|
1.90p
|
1.62p
|
1.73p
|
3,016,152
|
|
07/03/2025
|
1.90p
|
1.97p
|
1.82p
|
1.90p
|
1,490,741
|
|
06/03/2025
|
1.90p
|
1.97p
|
1.90p
|
1.90p
|
5,081
|
|
05/03/2025
|
1.95p
|
1.98p
|
1.90p
|
1.90p
|
956,854
|
|
04/03/2025
|
2.05p
|
2.14p
|
1.83p
|
1.95p
|
1,171,466
|
|
03/03/2025
|
1.90p
|
2.10p
|
1.90p
|
2.05p
|
2,727,752
|
|
28/02/2025
|
1.90p
|
1.99p
|
1.90p
|
1.90p
|
1,084
|
|
27/02/2025
|
1.90p
|
1.99p
|
1.90p
|
1.90p
|
7,628
|
|
26/02/2025
|
1.90p
|
1.90p
|
1.85p
|
1.90p
|
0
|
|
25/02/2025
|
1.90p
|
1.97p
|
1.90p
|
1.90p
|
3,800
|
|
24/02/2025
|
1.95p
|
1.99p
|
1.90p
|
1.90p
|
348,754
|
|
21/02/2025
|
1.90p
|
1.95p
|
1.86p
|
1.95p
|
1,190,309
|
|
20/02/2025
|
1.90p
|
1.97p
|
1.87p
|
1.90p
|
201,906
|
|
19/02/2025
|
1.90p
|
1.90p
|
1.82p
|
1.90p
|
71,748
|
|
18/02/2025
|
1.90p
|
1.90p
|
1.83p
|
1.90p
|
414,944
|
|
17/02/2025
|
1.95p
|
1.97p
|
1.82p
|
1.90p
|
906,713
|
|
14/02/2025
|
1.85p
|
1.95p
|
1.71p
|
1.90p
|
3,582,857
|
|
13/02/2025
|
1.85p
|
1.85p
|
1.85p
|
1.85p
|
500,000
|
|
12/02/2025
|
1.85p
|
1.90p
|
1.85p
|
1.85p
|
0
|
|
11/02/2025
|
1.85p
|
1.85p
|
1.70p
|
1.85p
|
70,856
|
|
10/02/2025
|
1.85p
|
1.85p
|
1.78p
|
1.85p
|
115,990
|
|
07/02/2025
|
1.85p
|
1.85p
|
1.76p
|
1.85p
|
150,000
|
|
06/02/2025
|
1.85p
|
1.85p
|
1.83p
|
1.85p
|
40,000
|
|
05/02/2025
|
1.85p
|
1.90p
|
1.85p
|
1.85p
|
0
|
|
04/02/2025
|
1.85p
|
1.85p
|
1.76p
|
1.70p
|
50,000
|
|
03/02/2025
|
1.75p
|
1.75p
|
1.70p
|
1.70p
|
52,000
|
|
31/01/2025
|
1.75p
|
1.75p
|
1.75p
|
1.75p
|
168,042
|
|
30/01/2025
|
1.75p
|
1.77p
|
1.70p
|
1.75p
|
479,536
|
|
29/01/2025
|
1.90p
|
1.90p
|
1.75p
|
1.75p
|
311,982
|
|
28/01/2025
|
2.00p
|
2.00p
|
1.80p
|
1.90p
|
1,175,200
|
|
27/01/2025
|
2.00p
|
2.00p
|
1.87p
|
2.00p
|
178,043
|
|
24/01/2025
|
2.00p
|
2.07p
|
2.00p
|
2.00p
|
0
|
|
23/01/2025
|
2.00p
|
2.07p
|
2.00p
|
2.00p
|
0
|
|
22/01/2025
|
2.00p
|
2.00p
|
1.99p
|
2.00p
|
166,669
|
|
21/01/2025
|
2.00p
|
2.13p
|
2.00p
|
2.00p
|
200,000
|
|
20/01/2025
|
2.00p
|
2.04p
|
2.00p
|
2.00p
|
0
|
|
17/01/2025
|
2.00p
|
2.04p
|
2.00p
|
2.00p
|
0
|
|
16/01/2025
|
1.90p
|
2.15p
|
1.90p
|
1.90p
|
609,298
|
|
15/01/2025
|
1.90p
|
1.96p
|
1.90p
|
1.90p
|
67,103
|
|
14/01/2025
|
1.90p
|
1.90p
|
1.90p
|
1.90p
|
8,600
|
|
13/01/2025
|
1.85p
|
2.00p
|
1.85p
|
1.90p
|
190,000
|
|
10/01/2025
|
1.85p
|
1.97p
|
1.85p
|
1.85p
|
112,538
|
|
09/01/2025
|
1.85p
|
1.97p
|
1.85p
|
1.85p
|
739,180
|
|
08/01/2025
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
50,000
|
|
07/01/2025
|
1.85p
|
1.91p
|
1.85p
|
1.85p
|
611
|
|
06/01/2025
|
1.85p
|
1.85p
|
1.75p
|
1.85p
|
0
|
|
03/01/2025
|
1.85p
|
1.93p
|
1.85p
|
1.85p
|
142,168
|
|
02/01/2025
|
2.05p
|
2.05p
|
1.83p
|
1.85p
|
1,756,883
|
|
01/01/2025
|
2.10p
|
2.16p
|
2.02p
|
2.05p
|
475,000
|
|
31/12/2024
|
2.10p
|
2.16p
|
2.02p
|
2.05p
|
475,000
|
|
30/12/2024
|
2.10p
|
2.10p
|
2.10p
|
2.10p
|
0
|
|
27/12/2024
|
2.10p
|
2.18p
|
2.04p
|
2.10p
|
110,550
|
|
26/12/2024
|
2.10p
|
2.18p
|
2.10p
|
2.10p
|
11,494
|
|
25/12/2024
|
2.10p
|
2.18p
|
2.10p
|
2.10p
|
11,494
|
|
24/12/2024
|
2.10p
|
2.18p
|
2.10p
|
2.10p
|
11,494
|
|
23/12/2024
|
2.10p
|
2.10p
|
2.10p
|
2.10p
|
0
|
|
20/12/2024
|
2.10p
|
2.18p
|
2.10p
|
2.10p
|
110,000
|
|
19/12/2024
|
2.10p
|
2.10p
|
2.10p
|
2.10p
|
0
|
|
18/12/2024
|
2.10p
|
2.18p
|
2.03p
|
2.10p
|
116,974
|
|
17/12/2024
|
2.00p
|
2.10p
|
2.00p
|
2.05p
|
280,000
|
|
16/12/2024
|
2.00p
|
2.00p
|
1.97p
|
2.00p
|
0
|
|
13/12/2024
|
2.00p
|
2.04p
|
1.95p
|
2.00p
|
11,951
|
|
12/12/2024
|
2.00p
|
2.00p
|
1.97p
|
2.00p
|
0
|
|
11/12/2024
|
2.00p
|
2.05p
|
2.00p
|
2.00p
|
12,000
|
|
10/12/2024
|
2.00p
|
2.06p
|
1.95p
|
2.00p
|
123,005
|
|
09/12/2024
|
2.00p
|
2.09p
|
1.94p
|
2.00p
|
192,706
|
|
06/12/2024
|
2.00p
|
2.00p
|
1.97p
|
2.00p
|
0
|
|
05/12/2024
|
2.00p
|
2.09p
|
1.99p
|
2.00p
|
100,484
|
|
04/12/2024
|
2.00p
|
2.00p
|
1.97p
|
2.00p
|
0
|
|
03/12/2024
|
2.00p
|
2.05p
|
1.85p
|
2.00p
|
1,331,428
|
|
02/12/2024
|
2.05p
|
2.05p
|
1.95p
|
2.00p
|
0
|
|
29/11/2024
|
2.10p
|
2.10p
|
2.00p
|
2.05p
|
1,100,830
|
|
28/11/2024
|
2.10p
|
2.10p
|
2.10p
|
2.10p
|
0
|
|
27/11/2024
|
2.10p
|
2.15p
|
2.00p
|
2.10p
|
1,086,276
|
|
26/11/2024
|
2.10p
|
2.17p
|
2.00p
|
2.10p
|
139,823
|
|
25/11/2024
|
2.25p
|
2.25p
|
2.10p
|
2.10p
|
382,960
|
|
22/11/2024
|
2.25p
|
2.25p
|
2.15p
|
2.25p
|
4,186
|
|
21/11/2024
|
2.25p
|
2.25p
|
2.12p
|
2.25p
|
71,437
|
|
20/11/2024
|
2.20p
|
2.25p
|
2.10p
|
2.25p
|
699,500
|
|
19/11/2024
|
2.30p
|
2.30p
|
2.10p
|
2.20p
|
436,275
|
|
18/11/2024
|
2.30p
|
2.30p
|
2.17p
|
2.30p
|
51,082
|
|
15/11/2024
|
2.30p
|
2.30p
|
2.15p
|
2.30p
|
19,597
|
|
14/11/2024
|
2.30p
|
2.30p
|
2.10p
|
2.30p
|
12
|
|
13/11/2024
|
2.30p
|
2.30p
|
2.10p
|
2.30p
|
586,547
|
|
12/11/2024
|
2.15p
|
2.30p
|
2.06p
|
2.30p
|
478,678
|
|
11/11/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
08/11/2024
|
2.15p
|
2.25p
|
2.05p
|
2.15p
|
41,841
|
|
07/11/2024
|
2.10p
|
2.19p
|
2.10p
|
2.15p
|
175,955
|
|
06/11/2024
|
2.15p
|
2.15p
|
2.10p
|
2.10p
|
232,704
|
|
05/11/2024
|
2.15p
|
2.15p
|
2.11p
|
2.15p
|
142,807
|
|
04/11/2024
|
2.15p
|
2.28p
|
2.15p
|
2.15p
|
355,000
|
|
01/11/2024
|
2.20p
|
2.20p
|
2.10p
|
2.15p
|
60,000
|
|
31/10/2024
|
2.20p
|
2.20p
|
2.15p
|
2.20p
|
75,000
|
|
30/10/2024
|
2.15p
|
2.20p
|
2.10p
|
2.20p
|
44,660
|
|
29/10/2024
|
2.20p
|
2.20p
|
2.14p
|
2.20p
|
12,000
|
|
28/10/2024
|
2.20p
|
2.20p
|
2.10p
|
2.20p
|
1,528,503
|
|
25/10/2024
|
2.20p
|
2.20p
|
2.13p
|
2.20p
|
100,000
|
|
24/10/2024
|
2.20p
|
2.20p
|
2.20p
|
2.20p
|
0
|
|
23/10/2024
|
2.20p
|
2.24p
|
2.12p
|
2.20p
|
384,635
|
|
22/10/2024
|
2.20p
|
2.22p
|
2.10p
|
2.20p
|
104,276
|
|
21/10/2024
|
2.20p
|
2.25p
|
2.10p
|
2.20p
|
52,799
|
|
18/10/2024
|
2.20p
|
2.20p
|
2.13p
|
2.20p
|
100,000
|
|
17/10/2024
|
2.45p
|
2.45p
|
2.13p
|
2.20p
|
5,983
|
|
16/10/2024
|
2.45p
|
2.45p
|
2.21p
|
2.45p
|
33,496
|
|
15/10/2024
|
2.50p
|
2.50p
|
2.20p
|
2.45p
|
360,418
|
|
14/10/2024
|
2.50p
|
2.57p
|
2.50p
|
2.50p
|
0
|
|
11/10/2024
|
2.50p
|
2.50p
|
2.31p
|
2.50p
|
50,000
|
|
10/10/2024
|
2.50p
|
2.50p
|
2.40p
|
2.50p
|
375
|
|
09/10/2024
|
2.50p
|
2.50p
|
2.31p
|
2.50p
|
50,000
|
|
08/10/2024
|
2.50p
|
2.50p
|
2.31p
|
2.50p
|
169,018
|
|
07/10/2024
|
2.35p
|
2.49p
|
2.34p
|
2.40p
|
1,168,066
|
|
04/10/2024
|
2.25p
|
2.25p
|
2.11p
|
2.20p
|
975,522
|