Free Trial

Access Intelligence (ACC) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free ACC Stock Alerts
GBX 54.50
0.00 (0.00%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines

Access Intelligence Stock Price Performance

5 Day
Performance
+4.60%
1 Month
Performance
0.00%
3 Month
Performance
-3.54%
6 Month
Performance
-2.68%
Year-To-Date
Performance
0.00%
1 Year
Performance
N/A
Receive ACC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Access Intelligence and its competitors with MarketBeat's FREE daily newsletter

Ad Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

ACC Stock Chart for Tuesday, April, 23, 2024

ACC Chart by TradingView

Access Intelligence Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024GBX 54.50GBX 54.78
+0.51%		GBX 54.79GBX 54.5068,240 shs£69.95 million
04/22/2024GBX 54.50GBX 54.50GBX 55GBX 5418,479 shs£69.60 million
04/19/2024GBX 52.10GBX 54.50
+4.60%		GBX 55GBX 5453,229 shs£69.60 million
04/18/2024GBX 55GBX 52.10
-5.27%		GBX 55GBX 522.97 million shs£66.54 million
04/17/2024GBX 54.50GBX 55
+0.92%		GBX 55GBX 451.86 million shs£70.24 million
04/16/2024GBX 54GBX 54.50
+0.93%		GBX 54.50GBX 5451,046 shs£69.60 million
04/15/2024GBX 55GBX 54
-1.82%		GBX 55.33GBX 5223,729 shs£68.96 million
04/12/2024GBX 55.39GBX 55
-0.70%		GBX 55.33GBX 5223,731 shs£70.24 million
04/11/2024GBX 54.13GBX 55.39
+2.34%		GBX 55.60GBX 54117,194 shs£70.73 million
04/10/2024GBX 55.75GBX 54.13
-2.91%		GBX 56GBX 54.1310,021 shs£69.12 million
04/09/2024GBX 55GBX 55.75
+1.36%		GBX 56GBX 55.7514,527 shs£71.19 million
04/08/2024GBX 55GBX 55GBX 56GBX 5443,073 shs£70.24 million
04/05/2024GBX 55.50GBX 55
-0.90%		GBX 56GBX 5420,268 shs£70.24 million
04/04/2024GBX 55GBX 55.50
+0.91%		GBX 55.50GBX 53.36188,605 shs£70.87 million
04/03/2024GBX 54GBX 55
+1.85%		GBX 56GBX 54334,400 shs£70.24 million
04/02/2024GBX 54.50GBX 54
-0.92%		GBX 55GBX 5420,144 shs£68.96 million
04/01/2024GBX 54.50GBX 54.50GBX 55GBX 5433,004 shs£69.60 million
03/29/2024GBX 54.50GBX 54.50GBX 55GBX 5433,004 shs£69.60 million
03/28/2024GBX 54.99GBX 54.50
-0.89%		GBX 55GBX 5433,004 shs£69.60 million
03/27/2024GBX 54.99GBX 54.99GBX 54.99GBX 54.994 shs£70.22 million
03/26/2024GBX 54.90GBX 54.99
+0.16%		GBX 54.99GBX 5484,814 shs£70.22 million
03/25/2024GBX 54.50GBX 54.90
+0.73%		GBX 55GBX 54.5043,000 shs£70.11 million
03/22/2024GBX 54GBX 54GBX 54GBX 54196,717 shs£68.96 million
03/21/2024GBX 54GBX 54GBX 55GBX 5416,516 shs£68.96 million
03/20/2024GBX 54GBX 54GBX 55GBX 54220,079 shs£68.96 million
03/19/2024GBX 55GBX 54
-1.82%		GBX 54GBX 542,392 shs£68.96 million
03/18/2024GBX 55GBX 55GBX 55GBX 54.0429 shs£70.24 million
03/15/2024GBX 54GBX 54.85
+1.57%		GBX 54.85GBX 5490,795 shs£70.04 million
03/14/2024GBX 54GBX 54GBX 55GBX 5417,517 shs£68.96 million
03/13/2024GBX 54.10GBX 54
-0.18%		GBX 54GBX 546,760 shs£68.96 million
03/12/2024GBX 55.50GBX 54.10
-2.52%		GBX 55GBX 54.1063,420 shs£69.09 million
03/11/2024GBX 55.50GBX 55.50GBX 55.94GBX 55110,000 shs£70.87 million
03/08/2024GBX 55GBX 54.91
-0.16%		GBX 55GBX 54.91120,140 shs£70.13 million
03/07/2024GBX 55GBX 55GBX 55GBX 5581,371 shs£70.24 million
03/06/2024GBX 55GBX 55GBX 55.94GBX 54.2560,199 shs£70.24 million
03/05/2024GBX 55.50GBX 55
-0.90%		GBX 55GBX 55250 shs£70.24 million
03/04/2024GBX 55.50GBX 55.50GBX 55.50GBX 551 shs£70.87 million
03/01/2024GBX 55.50GBX 54
-2.70%		GBX 55.80GBX 54143,050 shs£68.96 million
02/29/2024GBX 55GBX 55.50
+0.91%		GBX 56GBX 5447,002 shs£70.87 million
02/28/2024GBX 55GBX 55GBX 55GBX 5580 shs£70.24 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/27/2024GBX 55GBX 55GBX 55GBX 551,250 shs£70.24 million
02/26/2024GBX 55.50GBX 55
-0.90%		GBX 56GBX 5520,174 shs£70.24 million
02/23/2024GBX 55.50GBX 55.50GBX 55.80GBX 5514,361 shs£70.87 million
02/22/2024GBX 55GBX 55.50
+0.91%		GBX 56GBX 554,411 shs£70.87 million
02/21/2024GBX 55.50GBX 55
-0.90%		GBX 56GBX 554,411 shs£70.24 million
02/20/2024GBX 55.50GBX 55.50GBX 56GBX 55.506 shs£70.87 million
02/19/2024GBX 55.50GBX 55.50GBX 55.50GBX 556,033 shs£70.87 million
02/16/2024GBX 55GBX 55GBX 55GBX 553,855 shs£70.24 million
02/15/2024GBX 55.10GBX 55
-0.18%		GBX 55GBX 552,985 shs£70.24 million
02/14/2024GBX 55.50GBX 55.10
-0.72%		GBX 55.90GBX 55.103,794 shs£70.36 million
02/13/2024GBX 55.50GBX 55.50GBX 56GBX 551,178 shs£70.87 million
02/12/2024GBX 55.50GBX 55.50GBX 55.90GBX 555,350 shs£70.87 million
02/09/2024GBX 54GBX 55.50
+2.78%		GBX 55.50GBX 551,495 shs£70.87 million
02/08/2024GBX 55.25GBX 54
-2.26%		GBX 57.35GBX 5420,017 shs£68.96 million
02/07/2024GBX 56.50GBX 55.25
-2.21%		GBX 56.54GBX 55.25996 shs£70.55 million
02/06/2024GBX 56.59GBX 56.50
-0.16%		GBX 56.55GBX 55.251,178 shs£72.15 million
02/05/2024GBX 56.50GBX 56.59
+0.16%		GBX 56.60GBX 55.251,096 shs£72.27 million
02/02/2024GBX 55.25GBX 56.50
+2.26%		GBX 56.60GBX 56.50157 shs£72.15 million
02/01/2024GBX 56.68GBX 55.25
-2.51%		GBX 55.25GBX 55.251,304 shs£70.55 million
01/31/2024GBX 55.25GBX 56.68
+2.58%		GBX 56.68GBX 56.68290 shs£72.37 million
01/30/2024GBX 56.50GBX 55.25
-2.21%		GBX 55.25GBX 55.254,493 shs£70.55 million
01/29/2024GBX 56.50GBX 56.50GBX 56.70GBX 55.2513,203 shs£72.15 million
01/26/2024GBX 56.50GBX 56.50GBX 56.50GBX 55.251,093 shs£72.15 million
01/25/2024GBX 55.25GBX 56.50
+2.26%		GBX 56.50GBX 55.251,000 shs£72.15 million
01/24/2024GBX 56.50GBX 55.25
-2.21%		GBX 55.25GBX 55.251,000 shs£70.55 million
01/23/2024GBX 56.50GBX 56.50GBX 57.35GBX 56.508,870 shs£72.15 million
01/22/2024GBX 56.50GBX 56.50GBX 57.35GBX 56.508,871 shs£72.15 million

Related Companies:
This page (LON:ACC) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press