1. Share Prices

  2. Access Intelligence PLC (ACC)

53.00p-1.50 (-2.75%)24 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Access Intelligence PLC Trades

DateTimePriceQuantityValue
Apr 24, 202416:16:4454.00p1,500£810.00
Apr 23, 202414:17:1354.79p25,000£13,697.50
Apr 23, 202414:14:2454.78p25,000£13,695.00
Apr 22, 202415:10:1355.00p109£59.95
Apr 22, 202413:35:1054.00p4£2.16
Apr 22, 202409:25:3654.00p17£9.18
Apr 22, 202408:00:1854.80p18,240£9,995.52
Apr 19, 202416:29:2854.00p20,000£10,800.00
Apr 19, 202415:12:5054.80p18,226£9,987.85
Apr 19, 202413:46:5254.00p3,758£2,029.32
Apr 19, 202411:31:2754.00p18£9.72
Apr 19, 202411:20:5255.00p18£9.90
Apr 19, 202410:59:4555.00p129£70.95
Apr 19, 202410:24:2754.80p540£295.92
Apr 19, 202410:24:2254.00p540£291.60
Apr 19, 202410:04:0254.10p10,000£5,410.00
Apr 18, 202416:43:5252.10p500,000£260,520.00
Apr 18, 202413:02:4454.90p25,000£13,725.00
Apr 18, 202413:00:3954.29p25,000£13,571.25
Apr 18, 202412:55:4654.29p25,000£13,571.25
Apr 18, 202412:51:0854.29p25,000£13,571.25
Apr 18, 202413:50:4654.00p53£28.62
Apr 18, 202413:43:2552.10p200,000£104,208.00
Apr 18, 202411:33:1754.29p27,622£14,994.60
Apr 18, 202413:25:2255.00p18£9.90
Apr 18, 202413:07:4455.00p18£9.90
Apr 18, 202413:05:0155.00p170£93.50
Apr 18, 202412:11:2752.10p350,000£182,364.00
Apr 18, 202410:29:1352.00p1,775,000£923,000.00
Apr 18, 202410:45:1254.40p3,400£1,849.60
Apr 18, 202410:40:0454.40p5,474£2,977.86
Apr 18, 202410:33:1854.40p2,941£1,599.90
Apr 18, 202410:30:1554.40p10,096£5,492.22
Apr 18, 202410:04:0555.00p9£4.95
Apr 17, 202412:07:1354.50p27,500£14,987.50
Apr 17, 202412:06:2654.60p18,315£9,999.99
Apr 17, 202410:24:1655.00p181£99.55
Apr 17, 202410:24:1354.60p88£48.05
Apr 17, 202410:01:5045.00p1,810,509£814,729.05
Apr 17, 202408:50:1555.00p2£1.10
Apr 16, 202413:57:5054.00p10,000£5,400.00
Apr 16, 202413:10:5054.00p11,046£5,964.84
Apr 16, 202410:57:2054.00p10,000£5,400.00
Apr 16, 202410:19:0554.00p5,000£2,700.00
Apr 16, 202409:43:4454.00p10,000£5,400.00
Apr 16, 202408:00:2254.00p5,000£2,700.00
Apr 12, 202416:27:2154.00p2,377£1,283.58
Apr 12, 202416:02:0154.10p120£64.92
Apr 12, 202415:55:4552.00p5,000£2,600.00
Apr 12, 202413:29:4854.00p234£126.36

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39