1. Share Prices

  2. Access Intelligence PLC (ACC)

53.00p-0.50 (-0.92%)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 Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202454.50p54.79p54.78p54.50p50,000
Apr 22, 202454.50p55.00p54.00p54.50p18,370
Apr 19, 202454.50p55.00p54.00p54.50p53,229
Apr 18, 202454.50p55.00p52.00p54.50p2,974,801
Apr 17, 202454.50p55.00p45.00p54.50p1,856,595
Apr 16, 202455.00p54.00p54.00p54.50p51,046
Apr 12, 202455.00p55.33p52.00p55.00p23,731
Apr 11, 202455.00p55.60p54.00p55.00p147,194
Apr 10, 202455.00p56.00p54.00p55.00p17,681
Apr 9, 202455.00p56.00p55.75p55.00p14,527
Apr 8, 202455.00p56.00p54.00p55.00p43,073
Apr 5, 202455.00p56.00p54.00p55.00p20,268
Apr 4, 202455.00p55.50p54.00p55.00p179,157
Apr 3, 202454.50p55.50p54.00p55.00p234,400
Apr 2, 202454.50p55.00p54.00p54.50p20,144
Mar 28, 202454.50p55.00p54.00p54.50p33,004
Mar 27, 202454.50p54.99p54.99p54.50p4
Mar 26, 202454.50p54.99p54.00p54.50p84,814
Mar 25, 202454.50p55.00p54.50p54.50p43,000
Mar 22, 202454.50p54.00p54.00p54.50p196,717
Mar 21, 202454.50p55.00p54.00p54.50p16,516
Mar 20, 202455.00p55.00p54.00p54.50p220,079
Mar 19, 202455.00p54.00p54.00p55.00p2,392
Mar 18, 202455.00p54.04p54.04p55.00p29
Mar 15, 202454.50p54.85p54.00p55.00p90,795
Mar 14, 202454.50p55.00p54.00p54.50p17,517
Mar 13, 202454.50p54.00p54.00p54.50p6,760
Mar 12, 202455.50p55.00p54.10p54.50p63,420
Mar 11, 202455.50p55.94p55.00p55.50p110,000
Mar 8, 202455.50p55.00p54.91p55.50p120,140
Mar 7, 202455.50p55.00p55.00p55.50p81,371
Mar 6, 202456.50p55.94p54.25p55.50p60,199
Mar 5, 202455.50p55.00p55.00p55.50p250
Mar 4, 202455.50p55.00p55.00p55.50p1
Mar 1, 202455.50p55.80p54.00p55.50p143,050
Feb 29, 202455.50p56.00p54.00p55.50p47,002
Feb 28, 202455.50p55.00p55.00p55.50p80
Feb 27, 202455.50p55.00p55.00p55.50p1,250
Feb 26, 202455.50p56.00p55.00p55.50p20,174
Feb 23, 202455.50p55.80p55.00p55.50p14,361
Feb 21, 202455.50p56.00p55.00p55.50p4,411
Feb 20, 202455.50p56.00p56.00p55.50p6
Feb 19, 202455.50p55.00p55.00p55.50p6,033
Feb 16, 202455.50p55.00p55.00p55.50p2,000
Feb 15, 202455.50p55.00p55.00p55.50p2,985
Feb 14, 202455.50p55.90p55.10p55.50p3,794
Feb 13, 202455.50p56.00p55.00p55.50p1,178
Feb 12, 202455.50p55.90p55.00p55.50p3,145
Feb 9, 202455.50p55.00p55.00p55.50p1,495
Feb 8, 202456.50p57.34p54.00p55.50p20,017
12345
Showing 1 to 50 of 207

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 PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Mitie Group PLC116.00-3.33
Workspace Group PLC481.00-3.32