| Share Name |
Share Symbol |
Market |
Type |
Share ISIN |
Share Description |
| Access Intelligence Plc |
LSE:ACC |
London |
Ordinary Share |
GB00BGQVB052 |
ORD 5P |
| |
Price Change |
% Change |
Share Price |
Bid Price |
Offer Price |
High Price |
Low Price |
Open Price |
Shares Traded |
Last Trade |
| |
0.00 |
0.0% |
124.00 |
123.00 |
125.00 |
124.00 |
124.00 |
124.00 |
0.00 |
08:00:00 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Media |
19.1 |
-5.7 |
-7.1 |
- |
105 |
Access Intelligence (ACC) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 17 Jun 2021 | 124.00 | 0.00 | 0.0% | 124.00 | 124.00 | 50,128 |
| 16 Jun 2021 | 124.00 | -4.50 | -3.5% | 124.00 | 128.50 | 179,552 |
| 15 Jun 2021 | 128.50 | -6.00 | -4.46% | 127.50 | 128.50 | 846,323 |
| 14 Jun 2021 | 134.50 | 0.00 | 0.0% | 134.50 | 134.50 | 109 |
| 11 Jun 2021 | 134.50 | 0.00 | 0.0% | 134.50 | 134.50 | 453 |
| 10 Jun 2021 | 134.50 | 0.00 | 0.0% | 134.50 | 134.50 | 4,610 |
| 09 Jun 2021 | 134.50 | 1.50 | 1.13% | 133.00 | 134.50 | 6,362 |
| 08 Jun 2021 | 133.00 | 0.00 | 0.0% | 133.00 | 133.00 | 13,483 |
| 07 Jun 2021 | 133.00 | 0.00 | 0.0% | 133.00 | 133.00 | 410 |
| 04 Jun 2021 | 133.00 | 0.00 | 0.0% | 133.00 | 133.00 | 74 |
| 03 Jun 2021 | 133.00 | 0.00 | 0.0% | 133.00 | 133.00 | 5,009 |
| 02 Jun 2021 | 133.00 | 0.00 | 0.0% | 132.50 | 133.00 | 734 |
| 01 Jun 2021 | 133.00 | 0.50 | 0.38% | 132.50 | 133.00 | 6,096 |
| 28 May 2021 | 132.50 | 0.00 | 0.0% | 132.50 | 132.50 | 600 |
| 27 May 2021 | 132.50 | 1.00 | 0.76% | 132.50 | 132.50 | 402 |
| 26 May 2021 | 131.50 | -5.00 | -3.66% | 131.50 | 136.50 | 2,403,902 |
| 25 May 2021 | 136.50 | 0.00 | 0.0% | 136.50 | 136.50 | 7,408 |
| 24 May 2021 | 136.50 | 0.50 | 0.37% | 136.00 | 136.50 | 2,357 |
| 21 May 2021 | 136.00 | 0.50 | 0.37% | 135.50 | 136.00 | 2,600 |
| 20 May 2021 | 135.50 | 0.50 | 0.37% | 135.00 | 135.50 | 5,910 |
| 19 May 2021 | 135.00 | 1.00 | 0.75% | 134.00 | 136.00 | 65,991 |
| 18 May 2021 | 134.00 | 0.00 | 0.0% | 134.00 | 134.00 | 14,485 |
Access Intelligence Plc (ACC) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 134.50 | 134.50 | 124.00 | 127.54 | 215,313 | -10.50 | -7.81% |
| 1 Month | 135.50 | 136.50 | 124.00 | 130.33 | 185,822 | -11.50 | -8.49% |
| 3 Months | 116.00 | 138.50 | 116.00 | 130.66 | 74,455 | 8.00 | 6.9% |
| 6 Months | 88.00 | 138.50 | 87.50 | 125.65 | 41,603 | 36.00 | 40.91% |
| 1 Year | 57.00 | 138.50 | 57.00 | 113.11 | 28,152 | 67.00 | 117.54% |
| 3 Years | 4.85 | 138.50 | 4.50 | 61.64 | 42,938 | 119.15 | 2,456.7% |
| 5 Years | 5.375 | 138.50 | 3.125 | 15.67 | 139,445 | 118.63 | 2,206.98% |
PLUS1
