Access Intelligence Plc Historical Data - ACC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Access Intelligence Plc (ACC)
Access Intelligence Plc (ACC) Historical

Access Intelligence Plc (ACC)

54.50

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.909090909091	55	55	54.5	1226543	54.50241848	DE
4	0	0	54.5	55	54.5	351709	54.56012048	DE
12	-2	-3.53982300885	56.5	56.5	54.5	126197	54.65570116	DE
26	-3.5	-6.03448275862	58	58	54.5	85917	54.9740675	DE
52	-25	-31.4465408805	79.5	79.5	54.5	62935	59.85050389	DE
156	-75.5	-58.0769230769	130	156.5	54.5	71085	88.11387897	DE
260	-4.5	-7.62711864407	59	156.5	42.5	59482	81.87224576	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	54.5	0	0.00	54.5	54.5	54.5	2974801
1713371400	54.5	0	0.00	54.5	54.5	54.5	1856595
1713285000	54.5	-0.5	-0.91	55	55	54.5	51046
1713198600	55	0	0.00	55	55	55	0
1712939400	55	0	0.00	55	55	55	23731
1712853000	55	0	0.00	55	55	55	117194
1712766600	55	0	0.00	55	55	55	17681
1712680200	55	0	0.00	55	55	55	14527
1712593800	55	0	0.00	55	55	55	43073
1712334600	55	0	0.00	55	55	55	20268
1712248200	55	0	0.00	55	55	55	198053
1712161800	55	0.5	0.92	54.5	55	54.5	284400
1712075400	54.5	0	0.00	54.5	54.5	54.5	20144
1711647000	54.5	0	0.00	54.5	54.5	54.5	33004
1711560600	54.5	0	0.00	54.5	54.5	54.5	4
1711474200	54.5	0	0.00	54.5	54.5	54.5	84814
1711387800	54.5	0	0.00	54.5	54.5	54.5	43000
1711128600	54.5	0	0.00	54.5	54.5	54.5	196717
1711042200	54.5	0	0.00	54.5	54.5	54.5	16516
1710955800	54.5	-0.5	-0.91	55	55	54.5	220079
1710869400	55	0	0.00	55	55	55	2392
1710783000	55	0	0.00	55	55	55	29
1710523800	55	0.5	0.92	54.5	55.5	54.5	90795
1710437400	54.5	0	0.00	54.5	54.5	54.5	17517
1710351000	54.5	0	0.00	54.5	54.5	54.5	6760
1710264600	54.5	-1	-1.80	55.5	55.5	54.5	63420
1710178200	55.5	0	0.00	55.5	55.5	55.5	110000
1709919000	55.5	0	0.00	55.5	55.5	55.5	120140
1709832600	55.5	0	0.00	55.5	55.5	55.5	81371
1709746200	55.5	0	0.00	56.5	56.5	55	60199
1709659800	55.5	0	0.00	55.5	55.5	55.5	250
1709573400	55.5	0	0.00	55.5	55.5	55.5	1
1709314200	55.5	0	0.00	55.5	55.5	55	143050
1709227800	55.5	0	0.00	55.5	55.5	55.5	47002
1709141400	55.5	0	0.00	55.5	55.5	55.5	80
1709055000	55.5	0	0.00	55.5	55.5	55.5	1250
1708968600	55.5	0	0.00	55.5	55.5	55.5	20174
1708709400	55.5	0	0.00	55.5	55.5	55.5	14361
1708623000	55.5	0	0.00	55.5	55.5	55.5	0
1708536600	55.5	0	0.00	55.5	55.5	55.5	4411
1708450200	55.5	0	0.00	55.5	55.5	55.5	6
1708363800	55.5	0	0.00	55.5	55.5	55.5	6033
1708104600	55.5	0	0.00	55.5	55.5	55.5	5710
1708018200	55.5	0	0.00	55.5	55.5	55.5	2985
1707931800	55.5	0	0.00	55.5	55.5	55.5	3794
1707845400	55.5	0	0.00	55.5	55.5	55.5	1178
1707759000	55.5	0	0.00	55.5	55.5	55.5	3145
1707499800	55.5	0	0.00	55.5	55.5	55.5	1495
1707413400	55.5	-1	-1.77	56.5	56.5	55.5	20017
1707327000	56.5	0	0.00	56.5	56.5	56.5	996
1707240600	56.5	0	0.00	56.5	56.5	56.5	1178
1707154200	56.5	0	0.00	56.5	56.5	56.5	1096
1706895000	56.5	0	0.00	56.5	56.5	56.5	157
1706808600	56.5	0	0.00	56.5	56.5	56.5	1304
1706722200	56.5	0	0.00	56.5	56.5	56.5	290
1706635800	56.5	0	0.00	56.5	56.5	56.5	4493
1706549400	56.5	0	0.00	56.5	56.5	56.5	13203
1706290200	56.5	0	0.00	56.5	56.5	56.5	1093
1706203800	56.5	0	0.00	56.5	56.5	56.5	0
1706117400	56.5	0	0.00	56.5	56.5	56.5	1000
1706031000	56.5	0	0.00	56.5	56.5	56.5	0
1705944600	56.5	0	0.00	56.5	56.5	56.5	8871
1705685400	56.5	-0.5	-0.88	57	57	56.5	161427

Access Intelligence

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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