Access Intelligence Plc (ACC.L) LSE

61.00

+0.5(+0.83%)

Updated at May 07, 2024 05:07PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 31, 202474.5777778.3174.1857,274
May 30, 202474.574.574.574.9474.166
May 29, 202473.574.574.574.8873.3311,584
May 28, 202473.573.573.574.8573.15260,161
May 24, 202473.573.573.57573261,507
May 23, 202478.577.577.58077138,139
May 22, 20247278.578.57969.2573,550
May 21, 202470.5727272.970.9952,251
May 20, 20246970.570.570.56842,921
May 17, 202468.569696967.13130,003
May 16, 202468.568.568.569.9766.8879,452
May 15, 202465.568.568.569.865.579,596
May 14, 202461.565.565.56661236,258
May 13, 202461.561.561.561.75611,576
May 10, 202461.561.561.561.8561140,994
May 09, 202461.561.561.561.8761.577
May 08, 202460.56161616038,424
May 07, 202460.56161616038,424
May 03, 202460.4460.560.560.556.9770,003
May 02, 202458.85595960.557119,714
May 01, 202457585859.756227,383
April 30, 20245656.556.5575556,960
April 29, 2024555555565479,798
April 26, 20245453.553.55552834,702
April 25, 202452.653535452.65,664
April 24, 202454535354531,500
April 23, 202454.7854.554.554.7954.550,000
April 22, 202454.854.554.5555418,370
April 19, 202454.154.554.5555453,229
April 18, 20245554.554.555522.97M
April 17, 20245554.554.555451.86M
April 16, 20245454.554.554.55451,046
April 15, 202455555555550
April 12, 202455.33555555.335223,731
April 11, 202455.6555555.654147,194
April 10, 2024565555565417,681
April 09, 2024565555565514,527
April 08, 2024565555565443,073
April 05, 202455.965555565420,268
April 04, 202454555555.553.36179,157
April 03, 202454.455555654334,400
April 02, 20245554.554.5555420,144
March 28, 20245454.554.5555433,004
March 27, 202454.9954.554.554.9954.54
March 26, 202454.6254.554.554.995484,814
March 25, 20245554.554.55554.543,000
March 22, 20245454.554.554.554196,717
March 21, 20245454.554.5555416,516
March 20, 20245554.554.55554220,079
March 19, 202454555555542,392
March 18, 202454.0455555554.0429
March 15, 202454.855555555490,795
March 14, 20245454.554.5555417,517
March 13, 20245454.554.554.5546,760
March 12, 20245554.554.55554.163,420
March 11, 202455.9455.555.555.9455110,000
March 08, 20245555.555.555.554.91120,140
March 07, 20245555.555.555.55581,371
March 06, 20245555.555.555.9454.2560,199
March 05, 20245555.555.555.555250
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved