Buy
Sell
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 2021124.000.000.0%124.00124.0050,128
16 Jun 2021124.00-4.50-3.5%124.00128.50179,552
15 Jun 2021128.50-6.00-4.46%127.50128.50846,323
14 Jun 2021134.500.000.0%134.50134.50109
11 Jun 2021134.500.000.0%134.50134.50453
10 Jun 2021134.500.000.0%134.50134.504,610
09 Jun 2021134.501.501.13%133.00134.506,362
08 Jun 2021133.000.000.0%133.00133.0013,483
07 Jun 2021133.000.000.0%133.00133.00410
04 Jun 2021133.000.000.0%133.00133.0074
03 Jun 2021133.000.000.0%133.00133.005,009
02 Jun 2021133.000.000.0%132.50133.00734
01 Jun 2021133.000.500.38%132.50133.006,096
28 May 2021132.500.000.0%132.50132.50600
27 May 2021132.501.000.76%132.50132.50402
26 May 2021131.50-5.00-3.66%131.50136.502,403,902
25 May 2021136.500.000.0%136.50136.507,408
24 May 2021136.500.500.37%136.00136.502,357
21 May 2021136.000.500.37%135.50136.002,600
20 May 2021135.500.500.37%135.00135.505,910
19 May 2021135.001.000.75%134.00136.0065,991
18 May 2021134.000.000.0%134.00134.0014,485
Download more Access Intelligence Plc Historical Data

Access Intelligence Plc (ACC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week134.50134.50124.00127.54215,313-10.50-7.81%
1 Month135.50136.50124.00130.33185,822-11.50-8.49%
3 Months116.00138.50116.00130.6674,4558.006.9%
6 Months88.00138.5087.50125.6541,60336.0040.91%
1 Year57.00138.5057.00113.1128,15267.00117.54%
3 Years4.85138.504.5061.6442,938119.152,456.7%
5 Years5.375138.503.12515.67139,445118.632,206.98%
ADVFN Advertorial
Your Recent History
LSE
ACC
Access Int..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210618 08:12:53