Dark

ACC
ACCESS INTELLIGENCE PLC
stock LSE

Inactive

May 7, 2024

61.00GBP+3.390%(+2.00)38,424

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-07	60.5000	61.0000	60.5000	61.0000	+3.390%	38,424	0.000%
2024-05-02	58.0000	59.5000	58.0000	59.0000	+1.724%	119,714	+3.390%
2024-05-01	56.5000	58.5000	56.5000	58.0000	+10,542.202%	227,383	+5.172%
2024-03-22	0.5450	0.5450	0.5450	0.5450	0.000%	196,717	+11,092.661%
2024-03-21	0.5450	0.5450	0.5450	0.5450	0.000%	16,516	+11,092.661%
2024-03-20	0.5500	0.5500	0.5450	0.5450	-0.909%	220,079	+11,092.661%
2024-03-19	0.5500	0.5500	0.5500	0.5500	0.000%	2,392	+10,990.909%
2024-03-18	0.5500	0.5500	0.5500	0.5500	0.000%	29	+10,990.909%
2024-03-15	0.5450	0.5550	0.5450	0.5500	+0.917%	90,795	+10,990.909%
2024-03-14	0.5450	0.5450	0.5450	0.5450	0.000%	17,517	+11,092.661%
2024-03-13	0.5450	0.5450	0.5450	0.5450	0.000%	6,760	+11,092.661%
2024-03-12	0.5550	0.5550	0.5450	0.5450	-1.802%	63,420	+11,092.661%
2024-03-11	0.5550	0.5550	0.5550	0.5550	0.000%	110,000	+10,890.991%
2024-03-08	0.5550	0.5550	0.5550	0.5550	0.000%	120,140	+10,890.991%
2024-03-07	0.5550	0.5550	0.5550	0.5550	0.000%	81,371	+10,890.991%
2024-03-06	0.5650	0.5650	0.5500	0.5550	0.000%	60,199	+10,890.991%
2024-03-05	0.5550	0.5550	0.5550	0.5550	0.000%	250	+10,890.991%
2024-03-04	0.5550	0.5550	0.5550	0.5550	0.000%	1	+10,890.991%
2024-03-01	0.5550	0.5550	0.5500	0.5550	0.000%	143,050	+10,890.991%
2024-02-29	0.5550	0.5550	0.5550	0.5550	0.000%	47,002	+10,890.991%
2024-02-28	0.5550	0.5550	0.5550	0.5550	0.000%	80	+10,890.991%
2024-02-27	0.5550	0.5550	0.5550	0.5550	0.000%	1,250	+10,890.991%
2024-02-26	0.5550	0.5550	0.5550	0.5550	0.000%	20,174	+10,890.991%
2024-02-23	0.5550	0.5550	0.5550	0.5550	0.000%	14,361	+10,890.991%
2024-02-22	0.5550	0.5550	0.5550	0.5550	0.000%	0	+10,890.991%
2024-02-21	0.5550	0.5550	0.5550	0.5550	0.000%	4,411	+10,890.991%
2024-02-20	0.5550	0.5550	0.5550	0.5550	0.000%	6	+10,890.991%
2024-02-19	0.5550	0.5550	0.5550	0.5550	0.000%	6,033	+10,890.991%
2024-02-16	0.5550	0.5550	0.5550	0.5550	0.000%	2,000	+10,890.991%
2024-02-15	0.5550	0.5550	0.5550	0.5550	0.000%	2,985	+10,890.991%
2024-02-14	0.5550	0.5550	0.5550	0.5550	0.000%	3,794	+10,890.991%
2024-02-13	0.5550	0.5550	0.5550	0.5550	0.000%	1,178	+10,890.991%
2024-02-12	0.5550	0.5550	0.5550	0.5550	0.000%	3,145	+10,890.991%
2024-02-09	0.5550	0.5550	0.5550	0.5550	0.000%	1,495	+10,890.991%
2024-02-08	0.5650	0.5650	0.5550	0.5550	-1.770%	20,017	+10,890.991%
2024-02-07	0.5650	0.5650	0.5650	0.5650	0.000%	996	+10,696.460%
2024-02-06	0.5650	0.5650	0.5650	0.5650	0.000%	1,178	+10,696.460%
2024-02-05	0.5650	0.5650	0.5650	0.5650	0.000%	1,096	+10,696.460%
2024-02-02	0.5650	0.5650	0.5650	0.5650	0.000%	157	+10,696.460%
2024-02-01	0.5650	0.5650	0.5650	0.5650	0.000%	1,304	+10,696.460%
2024-01-31	0.5650	0.5650	0.5650	0.5650	0.000%	290	+10,696.460%
2024-01-30	0.5650	0.5650	0.5650	0.5650	0.000%	4,493	+10,696.460%
2024-01-29	0.5650	0.5650	0.5650	0.5650	0.000%	13,203	+10,696.460%
2024-01-26	0.5650	0.5650	0.5650	0.5650	0.000%	1,093	+10,696.460%
2024-01-25	0.5650	0.5650	0.5650	0.5650	0.000%	0	+10,696.460%
2024-01-24	0.5650	0.5650	0.5650	0.5650	0.000%	1,000	+10,696.460%
2024-01-23	0.5650	0.5650	0.5650	0.5650	0.000%	0	+10,696.460%
2024-01-22	0.5650	0.5650	0.5650	0.5650	0.000%	8,871	+10,696.460%
2024-01-19	0.5700	0.5700	0.5650	0.5650	-0.877%	161,427	+10,696.460%
2024-01-18	0.5650	0.5700	0.5650	0.5700	+0.885%	40,958	+10,601.754%
2024-01-17	0.5650	0.5650	0.5650	0.5650	0.000%	17,065	+10,696.460%
2024-01-16	0.5700	0.5700	0.5650	0.5650	+2.727%	298,955	+10,696.460%
2024-01-15	0.5500	0.5500	0.5500	0.5500	0.000%	209	+10,990.909%
2024-01-12	0.5500	0.5500	0.5500	0.5500	0.000%	171,440	+10,990.909%
2024-01-11	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2024-01-10	0.5500	0.5500	0.5500	0.5500	0.000%	9,856	+10,990.909%
2024-01-09	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2024-01-08	0.5500	0.5500	0.5500	0.5500	0.000%	36,428	+10,990.909%
2024-01-05	0.5500	0.5500	0.5500	0.5500	0.000%	459,416	+10,990.909%
2024-01-04	0.5500	0.5500	0.5500	0.5500	0.000%	161,972	+10,990.909%
2024-01-03	0.5450	0.5500	0.5450	0.5500	+0.917%	117,828	+10,990.909%
2024-01-02	0.5450	0.5450	0.5450	0.5450	0.000%	0	+11,092.661%
2023-12-29	0.5450	0.5450	0.5450	0.5450	0.000%	1,373	+11,092.661%
2023-12-28	0.5450	0.5450	0.5450	0.5450	0.000%	789	+11,092.661%
2023-12-27	0.5450	0.5450	0.5450	0.5450	0.000%	10	+11,092.661%
2023-12-22	0.5450	0.5450	0.5450	0.5450	0.000%	10,000	+11,092.661%
2023-12-21	0.5450	0.5450	0.5450	0.5450	0.000%	30	+11,092.661%
2023-12-20	0.5450	0.5450	0.5450	0.5450	0.000%	166,688	+11,092.661%
2023-12-19	0.5450	0.5450	0.5450	0.5450	0.000%	0	+11,092.661%
2023-12-18	0.5450	0.5450	0.5450	0.5450	0.000%	4,000	+11,092.661%
2023-12-15	0.5500	0.5500	0.5450	0.5450	-0.909%	3,274	+11,092.661%
2023-12-14	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2023-12-13	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2023-12-12	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2023-12-11	0.5500	0.5500	0.5500	0.5500	0.000%	7,595	+10,990.909%
2023-12-08	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2023-12-07	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2023-12-06	0.5500	0.5500	0.5500	0.5500	0.000%	215	+10,990.909%
2023-12-05	0.5500	0.5500	0.5500	0.5500	0.000%	4,385	+10,990.909%
2023-12-04	0.5500	0.5500	0.5500	0.5500	0.000%	0	+10,990.909%
2023-12-01	0.5700	0.5700	0.5500	0.5500	-3.509%	29,426	+10,990.909%
2023-11-30	0.5700	0.5700	0.5700	0.5700	0.000%	17,720	+10,601.754%
2023-11-29	0.5700	0.5700	0.5700	0.5700	0.000%	164,924	+10,601.754%
2023-11-28	0.5700	0.5700	0.5700	0.5700	0.000%	35,160	+10,601.754%
2023-11-27	0.5700	0.5700	0.5700	0.5700	0.000%	32,468	+10,601.754%
2023-11-24	0.5700	0.5700	0.5700	0.5700	0.000%	20,000	+10,601.754%
2023-11-23	0.5700	0.5700	0.5700	0.5700	0.000%	40	+10,601.754%
2023-11-22	0.5700	0.5700	0.5700	0.5700	0.000%	30	+10,601.754%
2023-11-21	0.5700	0.5700	0.5700	0.5700	0.000%	2,000	+10,601.754%
2023-11-20	0.5700	0.5700	0.5700	0.5700	0.000%	144	+10,601.754%
2023-11-17	0.5700	0.5700	0.5700	0.5700	0.000%	0	+10,601.754%
2023-11-16	0.5700	0.5700	0.5700	0.5700	0.000%	2,254	+10,601.754%
2023-11-15	0.5700	0.5700	0.5700	0.5700	0.000%	156	+10,601.754%
2023-11-14	0.5700	0.5700	0.5700	0.5700	0.000%	0	+10,601.754%
2023-11-13	0.5700	0.5700	0.5700	0.5700	0.000%	781	+10,601.754%
2023-11-10	0.5700	0.5700	0.5650	0.5700	0.000%	29,528	+10,601.754%
2023-11-09	0.5700	0.5700	0.5700	0.5700	0.000%	0	+10,601.754%
2023-11-08	0.5700	0.5700	0.5700	0.5700	0.000%	0	+10,601.754%
2023-11-07	0.5700	0.5700	0.5700	0.5700	0.000%	6,791	+10,601.754%
2023-11-06	0.5700	0.5700	0.5700	0.5700	0.000%	163	+10,601.754%
2023-11-03	0.5700	0.5700	0.5700	0.5700	0.000%	119,087	+10,601.754%
2023-11-02	0.5700	0.5700	0.5700	0.5700	0.000%	41,729	+10,601.754%
2023-11-01	0.5700	0.5700	0.5700	0.5700	0.000%	3	+10,601.754%
2023-10-31	0.5800	0.5800	0.5650	0.5700	-1.724%	36,031	+10,601.754%
2023-10-30	0.5800	0.5800	0.5800	0.5800	0.000%	7,938	+10,417.241%
2023-10-27	0.5800	0.5800	0.5800	0.5800	0.000%	20,000	+10,417.241%
2023-10-26	0.5800	0.5800	0.5800	0.5800	0.000%	0	+10,417.241%
2023-10-25	0.5750	0.5800	0.5700	0.5800	+0.870%	1,171	+10,417.241%
2023-10-24	0.5800	0.5800	0.5750	0.5750	-0.862%	10,000	+10,508.696%
2023-10-23	0.5800	0.5800	0.5800	0.5800	0.000%	40,248	+10,417.241%
2023-10-20	0.5800	0.5800	0.5800	0.5800	0.000%	3,377	+10,417.241%
2023-10-19	0.5800	0.5800	0.5800	0.5800	0.000%	48,500	+10,417.241%
2023-10-18	0.5750	0.5800	0.5750	0.5800	+1.754%	13,911	+10,417.241%
2023-10-17	0.5700	0.5700	0.5700	0.5700	0.000%	0	+10,601.754%
2023-10-16	0.5700	0.5700	0.5700	0.5700	0.000%	973	+10,601.754%
2023-10-13	0.5700	0.5700	0.5700	0.5700	0.000%	1,190	+10,601.754%
2023-10-12	0.5700	0.5700	0.5700	0.5700	0.000%	0	+10,601.754%
2023-10-11	0.5700	0.5700	0.5700	0.5700	0.000%	0	+10,601.754%
2023-10-10	0.5700	0.5700	0.5700	0.5700	0.000%	26,635	+10,601.754%
2023-10-09	0.5700	0.5700	0.5700	0.5700	0.000%	56,320	+10,601.754%
2023-10-06	0.5700	0.5700	0.5700	0.5700	-0.870%	90,271	+10,601.754%
2023-10-05	0.5750	0.5750	0.5700	0.5750	0.000%	14,500	+10,508.696%
2023-10-04	0.5900	0.5900	0.5650	0.5750	-2.542%	58,926	+10,508.696%
2023-10-03	0.5900	0.5900	0.5900	0.5900	0.000%	8,923	+10,238.983%
2023-10-02	0.5900	0.5900	0.5900	0.5900	0.000%	39,911	+10,238.983%
2023-09-29	0.5900	0.5900	0.5900	0.5900	0.000%	10,000	+10,238.983%
2023-09-28	0.5900	0.5900	0.5900	0.5900	0.000%	10,000	+10,238.983%
2023-09-27	0.5900	0.5900	0.5900	0.5900	0.000%	20,000	+10,238.983%
2023-09-26	0.5900	0.5900	0.5900	0.5900	0.000%	0	+10,238.983%
2023-09-25	0.5900	0.5900	0.5900	0.5900	0.000%	34	+10,238.983%
2023-09-22	0.5900	0.5900	0.5900	0.5900	0.000%	4,115	+10,238.983%
2023-09-21	0.5900	0.5900	0.5900	0.5900	0.000%	22	+10,238.983%
2023-09-20	0.5900	0.5900	0.5900	0.5900	0.000%	28,730	+10,238.983%
2023-09-19	0.5900	0.5900	0.5900	0.5900	0.000%	2,507	+10,238.983%
2023-09-18	0.5900	0.5900	0.5900	0.5900	0.000%	0	+10,238.983%
2023-09-15	0.5900	0.5900	0.5900	0.5900	0.000%	23	+10,238.983%
2023-09-14	0.5900	0.5900	0.5900	0.5900	0.000%	0	+10,238.983%
2023-09-13	0.5900	0.5900	0.5900	0.5900	0.000%	0	+10,238.983%
2023-09-12	0.5900	0.5900	0.5900	0.5900	0.000%	0	+10,238.983%
2023-09-11	0.5900	0.5900	0.5900	0.5900	0.000%	2,399	+10,238.983%
2023-09-08	0.5900	0.5900	0.5900	0.5900	0.000%	0	+10,238.983%
2023-09-07	0.5900	0.5900	0.5900	0.5900	0.000%	1	+10,238.983%
2023-09-06	0.6050	0.6050	0.5900	0.5900	-2.479%	40,000	+10,238.983%
2023-09-05	0.6050	0.6050	0.6050	0.6050	0.000%	5,000	+9,982.645%
2023-09-04	0.6050	0.6050	0.6050	0.6050	0.000%	6	+9,982.645%
2023-09-01	0.6050	0.6050	0.6050	0.6050	0.000%	34,151	+9,982.645%
2023-08-31	0.6050	0.6050	0.6050	0.6050	0.000%	0	+9,982.645%
2023-08-30	0.6050	0.6050	0.6050	0.6050	0.000%	39	+9,982.645%
2023-08-29	0.6000	0.6050	0.6000	0.6050	+0.833%	27,657	+9,982.645%
2023-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	0	+10,066.667%
2023-08-23	0.6000	0.6000	0.6000	0.6000	0.000%	2,824	+10,066.667%
2023-08-22	0.6000	0.6000	0.6000	0.6000	0.000%	847	+10,066.667%
2023-08-21	0.6000	0.6000	0.6000	0.6000	0.000%	20	+10,066.667%
2023-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	0	+10,066.667%
2023-08-17	0.6000	0.6000	0.6000	0.6000	0.000%	11,881	+10,066.667%
2023-08-16	0.6000	0.6000	0.6000	0.6000	0.000%	0	+10,066.667%
2023-08-15	0.6000	0.6000	0.6000	0.6000	0.000%	10,000	+10,066.667%
2023-08-14	0.6000	0.6000	0.6000	0.6000	0.000%	0	+10,066.667%
2023-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	350	+10,066.667%
2023-08-10	0.6000	0.6000	0.6000	0.6000	0.000%	0	+10,066.667%
2023-08-09	0.6000	0.6000	0.6000	0.6000	0.000%	92	+10,066.667%
2023-08-08	0.6000	0.6000	0.6000	0.6000	0.000%	174	+10,066.667%
2023-08-07	0.6000	0.6000	0.6000	0.6000	0.000%	31	+10,066.667%
2023-08-04	0.6000	0.6000	0.6000	0.6000	0.000%	9,673	+10,066.667%
2023-08-03	0.6000	0.6000	0.6000	0.6000	0.000%	27,141	+10,066.667%
2023-08-02	0.6000	0.6000	0.6000	0.6000	0.000%	11,300	+10,066.667%
2023-08-01	0.6000	0.6100	0.6000	0.6000	+1.695%	9,388	+10,066.667%
2023-07-28	0.5950	0.5950	0.5850	0.5900	-0.840%	168,128	+10,238.983%
2023-07-27	0.6100	0.6100	0.5950	0.5950	-2.459%	64,051	+10,152.101%
2023-07-26	0.6300	0.6300	0.6100	0.6100	-3.175%	15,497	+9,900.000%
2023-07-25	0.6800	0.6800	0.6250	0.6300	-7.353%	24,584	+9,582.540%
2023-07-24	0.6800	0.6800	0.6800	0.6800	0.000%	0	+8,870.588%
2023-07-21	0.6800	0.6850	0.6800	0.6800	-0.730%	18,050	+8,870.588%
2023-07-20	0.6900	0.6900	0.6850	0.6850	-0.725%	36,000	+8,805.109%
2023-07-19	0.6900	0.6900	0.6900	0.6900	0.000%	0	+8,740.580%
2023-07-18	0.6900	0.6900	0.6900	0.6900	0.000%	0	+8,740.580%
2023-07-17	0.6950	0.6950	0.6900	0.6900	-0.719%	2,535	+8,740.580%
2023-07-14	0.6950	0.6950	0.6950	0.6950	0.000%	2,500	+8,676.978%
2023-07-13	0.6950	0.6950	0.6950	0.6950	0.000%	1,009	+8,676.978%
2023-07-12	0.7050	0.7050	0.6950	0.6950	-1.418%	9,000	+8,676.978%
2023-07-11	0.7150	0.7150	0.7050	0.7050	-1.399%	6,157	+8,552.482%
2023-07-10	0.7150	0.7150	0.7150	0.7150	0.000%	2,510	+8,431.469%
2023-07-07	0.7150	0.7150	0.7150	0.7150	0.000%	503	+8,431.469%
2023-07-06	0.7150	0.7150	0.7150	0.7150	0.000%	47	+8,431.469%
2023-07-05	0.7150	0.7150	0.7150	0.7150	0.000%	6,359	+8,431.469%
2023-07-04	0.7150	0.7200	0.7200	0.7150	0.000%	25,857	+8,431.469%
2023-07-03	0.7150	0.7150	0.7150	0.7150	0.000%	10,323	+8,431.469%
2023-06-30	0.7150	0.7150	0.7150	0.7150	0.000%	61,114	+8,431.469%
2023-06-29	0.7150	0.7150	0.7150	0.7150	0.000%	7,545	+8,431.469%
2023-06-28	0.7150	0.7150	0.7150	0.7150	0.000%	15,260	+8,431.469%
2023-06-27	0.7150	0.7150	0.7150	0.7150	0.000%	4,828	+8,431.469%
2023-06-26	0.7150	0.7150	0.7150	0.7150	0.000%	6,857	+8,431.469%
2023-06-23	0.7150	0.7150	0.7150	0.7150	0.000%	21,690	+8,431.469%
2023-06-22	0.7150	0.7150	0.7150	0.7150	0.000%	4,267	+8,431.469%
2023-06-21	0.7150	0.7150	0.7150	0.7150	0.000%	38,594	+8,431.469%
2023-06-20	0.7350	0.7350	0.7150	0.7150	-2.721%	32,636	+8,431.469%
2023-06-19	0.7450	0.7450	0.7350	0.7350	-1.342%	17,429	+8,199.320%
2023-06-16	0.7450	0.7450	0.7450	0.7450	0.000%	24,367	+8,087.919%
2023-06-15	0.7450	0.7450	0.7450	0.7450	0.000%	46,130	+8,087.919%
2023-06-14	0.7650	0.7650	0.7450	0.7450	-2.614%	13,232	+8,087.919%
2023-06-13	0.7650	0.7650	0.7650	0.7650	0.000%	5,010	+7,873.856%
2023-06-12	0.7650	0.7650	0.7650	0.7650	0.000%	7	+7,873.856%
2023-06-09	0.7650	0.7650	0.7650	0.7650	0.000%	721	+7,873.856%
2023-06-08	0.7650	0.7650	0.7650	0.7650	0.000%	125	+7,873.856%
2023-06-07	0.7650	0.7650	0.7650	0.7650	0.000%	12,605	+7,873.856%
2023-06-06	0.7650	0.7650	0.7650	0.7650	0.000%	6,226	+7,873.856%
2023-06-05	0.7650	0.7650	0.7650	0.7650	0.000%	50	+7,873.856%
2023-06-02	0.7650	0.7650	0.7650	0.7650	0.000%	0	+7,873.856%
2023-06-01	0.7650	0.7650	0.7650	0.7650	0.000%	0	+7,873.856%
2023-05-31	0.7650	0.7650	0.7650	0.7650	0.000%	579,834	+7,873.856%
2023-05-30	0.7650	0.7650	0.7650	0.7650	0.000%	0	+7,873.856%
2023-05-26	0.7650	0.7650	0.7650	0.7650	0.000%	45,680	+7,873.856%
2023-05-25	0.7800	0.7800	0.7600	0.7650	-1.923%	104,968	+7,873.856%
2023-05-24	0.7800	0.7800	0.7800	0.7800	0.000%	20,000	+7,720.513%
2023-05-23	0.7800	0.7800	0.7800	0.7800	0.000%	0	+7,720.513%
2023-05-22	0.7800	0.7800	0.7800	0.7800	0.000%	1,072	+7,720.513%
2023-05-19	0.7800	0.7800	0.7800	0.7800	0.000%	29,300	+7,720.513%
2023-05-18	0.7800	0.7800	0.7800	0.7800	0.000%	32,458	+7,720.513%
2023-05-17	0.7800	0.7800	0.7800	0.7800	0.000%	7,131	+7,720.513%
2023-05-16	0.7800	0.7800	0.7800	0.7800	0.000%	218,748	+7,720.513%
2023-05-15	0.7800	0.7800	0.7800	0.7800	0.000%	0	+7,720.513%
2023-05-12	0.7800	0.7800	0.7800	0.7800	0.000%	7	+7,720.513%
2023-05-11	0.7800	0.7800	0.7800	0.7800	0.000%	1,099	+7,720.513%
2023-05-10	0.7800	0.7800	0.7800	0.7800	0.000%	11,994	+7,720.513%
2023-05-09	0.7800	0.7800	0.7800	0.7800	0.000%	0	+7,720.513%
2023-05-05	0.7950	0.7950	0.7750	0.7800	-1.887%	318,914	+7,720.513%
2023-05-04	0.7950	0.7950	0.7950	0.7950	0.000%	264,022	+7,572.956%
2023-05-03	0.7950	0.7950	0.7950	0.7950	0.000%	520,122	+7,572.956%
2023-05-02	0.7950	0.7950	0.7950	0.7950	0.000%	82,716	+7,572.956%
2023-04-28	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-04-27	0.7950	0.7950	0.7950	0.7950	0.000%	15,717	+7,572.956%
2023-04-26	0.7950	0.7950	0.7950	0.7950	0.000%	25,690	+7,572.956%
2023-04-25	0.7950	0.7950	0.7950	0.7950	0.000%	5,806	+7,572.956%
2023-04-24	0.7950	0.7950	0.7950	0.7950	0.000%	1,162	+7,572.956%
2023-04-21	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-04-20	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-04-19	0.7950	0.7950	0.7950	0.7950	0.000%	180	+7,572.956%
2023-04-18	0.7950	0.7950	0.7950	0.7950	0.000%	869	+7,572.956%
2023-04-17	0.7950	0.7950	0.7950	0.7950	0.000%	59,115	+7,572.956%
2023-04-14	0.7950	0.7950	0.7950	0.7950	0.000%	118	+7,572.956%
2023-04-13	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-04-12	0.7950	0.7950	0.7950	0.7950	0.000%	6,000	+7,572.956%
2023-04-11	0.7950	0.7950	0.7950	0.7950	0.000%	29,150	+7,572.956%
2023-04-06	0.7950	0.7950	0.7950	0.7950	0.000%	11,703	+7,572.956%
2023-04-05	0.7950	0.7950	0.7950	0.7950	0.000%	243	+7,572.956%
2023-04-04	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-04-03	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-03-31	0.7950	0.7950	0.7950	0.7950	0.000%	53,155	+7,572.956%
2023-03-30	0.7950	0.7950	0.7950	0.7950	0.000%	12	+7,572.956%
2023-03-29	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-03-28	0.7950	0.7950	0.7950	0.7950	0.000%	32,019	+7,572.956%
2023-03-27	0.7950	0.7950	0.7950	0.7950	0.000%	10,942	+7,572.956%
2023-03-24	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-03-23	0.7950	0.7950	0.7950	0.7950	0.000%	150	+7,572.956%
2023-03-22	0.7950	0.7950	0.7950	0.7950	0.000%	0	+7,572.956%
2023-03-21	0.7950	0.7950	0.7950	0.7950	0.000%	54,206	+7,572.956%
2023-03-20	0.7950	0.7950	0.7950	0.7950	0.000%	7,998	+7,572.956%
2023-03-17	0.7950	0.7950	0.7950	0.7950	0.000%	10,008	+7,572.956%
2023-03-16	0.7950	0.7950	0.7950	0.7950	0.000%	114	+7,572.956%
2023-03-15	0.7950	0.8050	0.7950	0.7950	0.000%	5,582	+7,572.956%
2023-03-14	0.7950	0.7950	0.7950	0.7950	0.000%	15,694	+7,572.956%
2023-03-13	0.7800	0.7950	0.7800	0.7950	-2.454%	10,480	+7,572.956%
2023-03-10	0.8150	0.8150	0.8150	0.8150	0.000%	0	+7,384.663%
2023-03-09	0.8150	0.8150	0.8150	0.8150	0.000%	500	+7,384.663%
2023-03-08	0.8150	0.8150	0.8150	0.8150	0.000%	17,670	+7,384.663%
2023-03-07	0.8150	0.8150	0.8150	0.8150	0.000%	6,342	+7,384.663%
2023-03-06	0.8150	0.8150	0.8150	0.8150	0.000%	56,964	+7,384.663%
2023-03-03	0.8150	0.8150	0.8150	0.8150	0.000%	12,327	+7,384.663%
2023-03-02	0.8150	0.8150	0.8150	0.8150	0.000%	8,236	+7,384.663%
2023-03-01	0.8150	0.8150	0.8150	0.8150	0.000%	151	+7,384.663%
2023-02-28	0.8150	0.8150	0.8150	0.8150	0.000%	25,005	+7,384.663%
2023-02-27	0.8100	0.8150	0.8100	0.8150	+0.617%	77,982	+7,384.663%
2023-02-24	0.8050	0.8100	0.8050	0.8100	+0.621%	34,414	+7,430.864%
2023-02-23	0.8050	0.8050	0.8050	0.8050	0.000%	0	+7,477.640%
2023-02-22	0.8050	0.8050	0.8050	0.8050	0.000%	9,296	+7,477.640%
2023-02-21	0.7950	0.8050	0.7950	0.8050	+1.258%	6,013	+7,477.640%
2023-02-20	0.7900	0.7950	0.7900	0.7950	+0.633%	3,958	+7,572.956%
2023-02-17	0.7900	0.7900	0.7900	0.7900	0.000%	1,471	+7,621.519%
2023-02-16	0.7900	0.7900	0.7900	0.7900	0.000%	25,053	+7,621.519%
2023-02-15	0.7900	0.7900	0.7900	0.7900	0.000%	1,809	+7,621.519%
2023-02-14	0.7900	0.7900	0.7900	0.7900	0.000%	95,831	+7,621.519%
2023-02-13	0.7900	0.7900	0.7900	0.7900	0.000%	3,883	+7,621.519%
2023-02-10	0.7850	0.7900	0.7750	0.7900	+3.268%	39,141	+7,621.519%
2023-02-09	0.7650	0.7650	0.7650	0.7650	0.000%	18	+7,873.856%
2023-02-08	0.7600	0.7650	0.7600	0.7650	+0.658%	3,279	+7,873.856%
2023-02-07	0.7600	0.7600	0.7600	0.7600	0.000%	16,484	+7,926.316%
2023-02-06	0.7600	0.7600	0.7600	0.7600	0.000%	135	+7,926.316%
2023-02-03	0.7550	0.7600	0.7550	0.7600	+0.662%	308,853	+7,926.316%
2023-02-02	0.7550	0.7550	0.7550	0.7550	0.000%	235,000	+7,979.470%
2023-02-01	0.7600	0.7600	0.7550	0.7550	-0.658%	10,165	+7,979.470%
2023-01-31	0.7600	0.7600	0.7600	0.7600	0.000%	94	+7,926.316%
2023-01-30	0.7600	0.7600	0.7600	0.7600	0.000%	1,203	+7,926.316%
2023-01-27	0.7450	0.7600	0.7450	0.7600	+2.013%	27,133	+7,926.316%
2023-01-26	0.7450	0.7450	0.7450	0.7450	0.000%	706	+8,087.919%
2023-01-25	0.7450	0.7450	0.7450	0.7450	0.000%	0	+8,087.919%
2023-01-24	0.7450	0.7450	0.7450	0.7450	0.000%	0	+8,087.919%
2023-01-23	0.7450	0.7450	0.7450	0.7450	0.000%	98,127	+8,087.919%
2023-01-20	0.7450	0.7450	0.7450	0.7450	0.000%	18,348	+8,087.919%
2023-01-19	0.7350	0.7450	0.7350	0.7450	+1.361%	55,010	+8,087.919%
2023-01-18	0.7350	0.7350	0.7350	0.7350	0.000%	94,246	+8,199.320%
2023-01-17	0.7350	0.7350	0.7350	0.7350	0.000%	27,206	+8,199.320%
2023-01-16	0.7350	0.7350	0.7350	0.7350	0.000%	1,182	+8,199.320%
2023-01-13	0.7350	0.7350	0.7350	0.7350	0.000%	866	+8,199.320%
2023-01-12	0.7250	0.7350	0.7250	0.7350	+1.379%	112,377	+8,199.320%
2023-01-11	0.7250	0.7250	0.7250	0.7250	0.000%	130,655	+8,313.793%
2023-01-10	0.7250	0.7250	0.7250	0.7250	0.000%	14,500	+8,313.793%
2023-01-09	0.7100	0.7250	0.7100	0.7250	+2.113%	164,733	+8,313.793%
2023-01-06	0.7100	0.7100	0.7100	0.7100	0.000%	1,868	+8,491.549%
2023-01-05	0.6950	0.7100	0.6950	0.7100	+2.158%	31,040	+8,491.549%
2023-01-04	0.6950	0.6950	0.6950	0.6950	0.000%	49,461	+8,676.978%
2023-01-03	0.6950	0.6950	0.6950	0.6950	0.000%	718,657	+8,676.978%
2022-12-30	0.6950	0.6950	0.6950	0.6950	0.000%	0	+8,676.978%
2022-12-29	0.6950	0.6950	0.6950	0.6950	0.000%	202,500	+8,676.978%
2022-12-28	0.6750	0.6950	0.6750	0.6950	+2.963%	90,414	+8,676.978%
2022-12-23	0.6750	0.6750	0.6750	0.6750	0.000%	0	+8,937.037%
2022-12-22	0.6650	0.6750	0.6650	0.6750	+1.504%	563,930	+8,937.037%
2022-12-21	0.6450	0.6650	0.6450	0.6650	+3.101%	111,925	+9,072.932%
2022-12-20	0.6350	0.6450	0.6350	0.6450	+1.575%	56,906	+9,357.364%
2022-12-19	0.6250	0.6350	0.6200	0.6350	+1.600%	4,706,697	+9,506.299%
2022-12-16	0.6250	0.6250	0.6250	0.6250	0.000%	41,181	+9,660.000%
2022-12-15	0.6250	0.6250	0.6050	0.6250	-1.575%	2,239,872	+9,660.000%
2022-12-13	0.8250	0.8250	0.6300	0.6350	-27.429%	698,389	+9,506.299%
2022-12-12	0.8750	0.8750	0.8750	0.8750	0.000%	40,000	+6,871.429%
2022-12-09	0.8750	0.8750	0.8750	0.8750	0.000%	18,000	+6,871.429%
2022-12-08	0.8750	0.8750	0.8750	0.8750	0.000%	22,732	+6,871.429%
2022-12-07	0.8750	0.8750	0.8750	0.8750	0.000%	4,000	+6,871.429%
2022-12-06	0.8750	0.8750	0.8750	0.8750	0.000%	4,000	+6,871.429%
2022-12-05	0.8750	0.8750	0.8750	0.8750	0.000%	30,000	+6,871.429%
2022-12-02	0.8750	0.8750	0.8750	0.8750	0.000%	0	+6,871.429%
2022-12-01	0.8750	0.8750	0.8750	0.8750	0.000%	0	+6,871.429%
2022-11-30	0.8750	0.8750	0.8750	0.8750	0.000%	4	+6,871.429%
2022-11-29	0.8850	0.8850	0.8750	0.8750	-1.130%	9,000	+6,871.429%
2022-11-28	0.8850	0.8850	0.8850	0.8850	0.000%	5	+6,792.655%
2022-11-25	0.8850	0.8850	0.8850	0.8850	0.000%	750	+6,792.655%
2022-11-24	0.9000	0.9000	0.8850	0.8850	-1.667%	48,050	+6,792.655%
2022-11-23	0.9200	0.9200	0.9000	0.9000	-2.174%	11,205	+6,677.778%
2022-11-22	0.9200	0.9200	0.9200	0.9200	0.000%	15,486	+6,530.435%
2022-11-21	0.9200	0.9200	0.9200	0.9200	0.000%	1,194	+6,530.435%
2022-11-18	0.9200	0.9200	0.9200	0.9200	0.000%	994	+6,530.435%
2022-11-17	0.9200	0.9200	0.9200	0.9200	0.000%	5,826	+6,530.435%
2022-11-16	0.9300	0.9300	0.9200	0.9200	-1.075%	154,678	+6,530.435%
2022-11-15	0.9300	0.9300	0.9300	0.9300	0.000%	24,000	+6,459.140%
2022-11-14	0.9300	0.9300	0.9300	0.9300	0.000%	103,662	+6,459.140%
2022-11-11	0.9300	0.9300	0.9300	0.9300	0.000%	10,093	+6,459.140%
2022-11-10	0.9300	0.9300	0.9300	0.9300	0.000%	0	+6,459.140%
2022-11-09	0.9300	0.9300	0.9300	0.9300	0.000%	0	+6,459.140%
2022-11-08	0.9300	0.9300	0.9300	0.9300	0.000%	45,246	+6,459.140%
2022-11-07	0.9300	0.9300	0.9300	0.9300	0.000%	20,153	+6,459.140%
2022-11-04	0.9300	0.9300	0.9300	0.9300	0.000%	0	+6,459.140%
2022-11-02	0.9300	0.9300	0.9300	0.9300	0.000%	15,000	+6,459.140%
2022-11-01	0.9300	0.9300	0.9300	0.9300	0.000%	21,986	+6,459.140%
2022-10-31	0.9300	0.9300	0.9300	0.9300	0.000%	117	+6,459.140%
2022-10-28	0.9300	0.9300	0.9300	0.9300	0.000%	77	+6,459.140%
2022-10-27	0.9300	0.9300	0.9300	0.9300	0.000%	0	+6,459.140%
2022-10-26	0.9350	0.9350	0.9250	0.9300	-0.535%	11,590	+6,459.140%
2022-10-25	0.9350	0.9350	0.9350	0.9350	0.000%	5,480	+6,424.064%
2022-10-24	0.9350	0.9350	0.9350	0.9350	0.000%	292,417	+6,424.064%
2022-10-21	0.9350	0.9350	0.9350	0.9350	0.000%	27,667	+6,424.064%
2022-10-20	0.9350	0.9350	0.9350	0.9350	0.000%	60,465	+6,424.064%
2022-10-19	0.9450	0.9450	0.9350	0.9350	-1.058%	620,332	+6,424.064%
2022-10-18	0.9650	0.9650	0.9450	0.9450	-2.073%	2,000	+6,355.026%
2022-10-17	0.9650	0.9650	0.9650	0.9650	0.000%	0	+6,221.244%
2022-10-14	0.9650	0.9650	0.9650	0.9650	0.000%	0	+6,221.244%
2022-10-13	0.9750	0.9750	0.9650	0.9650	-1.026%	0	+6,221.244%
2022-10-12	0.9750	0.9750	0.9750	0.9750	0.000%	7,745	+6,156.410%
2022-10-11	0.9750	0.9750	0.9750	0.9750	0.000%	7,473	+6,156.410%
2022-10-10	0.9750	0.9750	0.9750	0.9750	0.000%	100	+6,156.410%
2022-10-07	0.9750	0.9750	0.9750	0.9750	0.000%	0	+6,156.410%
2022-10-06	0.9750	0.9750	0.9750	0.9750	0.000%	97	+6,156.410%
2022-10-05	0.9900	0.9900	0.9750	0.9750	-1.515%	53,732	+6,156.410%

.dark-mode .b6FmZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6FmZq{ color: #333333; background-color: white; border: 2px solid #333333; }ACCACCESS INTELLIGENCE PLCstock LSE

ACC
ACCESS INTELLIGENCE PLC
stock LSE