Education
About Us
Working with TipRanks
Follow Us
Access Intelligence PLC (GB:PULS)
LSE:PULS
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
44.00
43.00
43.00
44.00
44.00
0.00%
5,012
0.02
Jan 30, 2026
47.00
48.00
43.10
44.00
44.00
-6.38%
63,619
0.28
Jan 29, 2026
48.50
50.00
46.00
47.00
47.00
-3.09%
103,031
0.46
Jan 28, 2026
48.50
50.00
47.00
48.50
48.50
0.00%
40,225
0.18
Jan 27, 2026
46.50
50.00
46.00
48.50
48.50
+4.30%
50,127
0.23
Jan 26, 2026
42.50
47.00
41.00
46.50
46.50
+9.41%
103,868
0.47
Jan 23, 2026
42.50
44.00
41.33
42.50
42.50
0.00%
11,258
0.05
Jan 22, 2026
40.50
44.00
41.00
42.50
42.50
+4.94%
48,627
0.22
Jan 21, 2026
40.00
41.80
40.11
40.50
40.50
+1.25%
58,276
0.27
Jan 20, 2026
39.50
40.50
38.03
40.00
40.00
+1.27%
6,008
0.03
Jan 19, 2026
39.50
41.00
40.00
39.50
39.50
0.00%
15,872
0.07
Jan 16, 2026
38.00
40.00
38.76
39.50
39.50
+3.95%
20,500
0.09
Jan 15, 2026
38.00
38.76
38.76
38.00
38.00
0.00%
7,500
0.03
Jan 14, 2026
38.00
39.00
38.00
38.00
38.00
0.00%
2,296,395
12.56
Jan 13, 2026
38.00
39.00
38.30
38.00
38.00
0.00%
8,428,760
169.37
Jan 12, 2026
38.50
38.95
38.01
38.00
38.00
-1.30%
55,128
1.13
Jan 09, 2026
38.50
39.00
38.20
38.50
38.50
0.00%
19,557
0.40
Jan 08, 2026
38.50
39.00
38.17
38.50
38.50
0.00%
6,356
0.13
Jan 07, 2026
38.50
38.15
38.15
38.50
38.50
0.00%
18,232
0.26
Jan 06, 2026
38.50
38.77
38.16
38.50
38.50
0.00%
20,500
0.29
Jan 05, 2026
38.50
38.80
38.20
38.50
38.50
0.00%
38,500
0.55
Jan 02, 2026
38.50
38.70
38.30
38.50
38.50
0.00%
0
0.00
Dec 31, 2025
38.50
38.99
38.85
38.50
38.50
0.00%
361
<0.01
Dec 30, 2025
38.50
38.80
38.15
38.50
38.50
0.00%
6,288
0.09
Dec 29, 2025
38.50
38.85
38.15
38.50
38.50
0.00%
3,059
0.04
Dec 24, 2025
38.50
38.87
38.11
38.50
38.50
0.00%
12,500
0.17
Dec 23, 2025
39.00
39.50
38.30
38.50
38.50
+2.67%
128,580
0.81
Dec 22, 2025
37.50
38.00
37.12
37.50
37.50
0.00%
2,839
0.02
Dec 19, 2025
37.50
38.00
37.80
37.50
37.50
0.00%
3,027
0.02
Dec 18, 2025
37.50
38.00
37.50
37.50
37.50
0.00%
130,002
0.81
Dec 17, 2025
36.50
37.70
37.30
37.50
37.50
+2.74%
0
0.00
Dec 16, 2025
36.50
37.00
36.49
36.50
36.50
0.00%
100,002
0.63
Dec 15, 2025
36.50
36.07
36.07
36.50
36.50
0.00%
2,658
0.02
Dec 12, 2025
36.00
36.49
36.49
36.50
36.50
+1.39%
10,000
0.06
Dec 11, 2025
35.50
37.00
34.80
36.00
36.00
+1.41%
171
<0.01
Dec 10, 2025
35.50
34.81
34.81
35.50
35.50
0.00%
50,562
0.32
Dec 09, 2025
35.50
34.78
34.78
35.50
35.50
0.00%
500
<0.01
Dec 08, 2025
35.50
35.70
35.30
35.50
35.50
0.00%
0
0.00
Dec 05, 2025
35.50
36.30
35.50
35.50
35.50
0.00%
165,000
1.01
Dec 04, 2025
35.50
34.60
34.60
35.50
35.50
0.00%
20,000
0.12
Dec 03, 2025
35.50
36.39
34.50
35.50
35.50
0.00%
113,229
0.64
Dec 02, 2025
35.50
36.40
34.21
35.50
35.50
0.00%
39,807
0.20
Dec 01, 2025
35.50
35.52
35.50
35.50
35.50
0.00%
1,250,000
7.09
Nov 28, 2025
35.50
34.21
34.21
35.50
35.50
0.00%
1,449
<0.01
Nov 27, 2025
35.50
34.00
34.00
35.50
35.50
0.00%
20,073
0.11
Nov 26, 2025
35.50
35.55
35.55
35.50
35.50
0.00%
46,395
0.26
Nov 25, 2025
35.50
35.59
35.59
35.50
35.50
0.00%
2,658
0.02
Nov 24, 2025
35.50
37.00
37.00
35.50
35.50
0.00%
39
<0.01
Nov 21, 2025
35.50
36.52
35.60
35.50
35.50
0.00%
49,730
0.28
Nov 20, 2025
35.50
35.50
34.75
35.50
35.50
0.00%
71,245
0.41
Rows: