Share Name Share Symbol Market Type Share ISIN Share Description
Acc.Int. LSE:ACC London Ordinary Share GB0033835264 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 5.45p 5.40p 5.50p 5.45p 5.45p 5.45p 698 07:44:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 8.1 -3.8 -0.8 - 26.52

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 20185.450.000.00%5.255.45698
14 Aug 20185.450.000.00%5.255.450
13 Aug 20185.450.000.00%5.255.450
10 Aug 20185.450.000.00%5.455.715,000
09 Aug 20185.450.000.00%5.255.4536,502
08 Aug 20185.450.000.00%5.255.4527,299
07 Aug 20185.450.000.00%5.455.71,710
06 Aug 20185.450.000.00%5.255.4519,193
03 Aug 20185.450.000.00%5.255.4525,000
02 Aug 20185.450.000.00%5.255.45713
01 Aug 20185.450.000.00%5.255.459,255
31 Jul 20185.450.000.00%5.255.4527,044
30 Jul 20185.450.000.00%5.255.450
27 Jul 20185.450.000.00%5.255.450
26 Jul 20185.450.000.00%5.255.450
25 Jul 20185.450.000.00%5.255.451,716
24 Jul 20185.45+0.05+0.93%5.255.4524,880
23 Jul 20185.40.000.00%5.255.40
20 Jul 20185.4+0.05+0.93%5.25.4475
19 Jul 20185.350.000.00%5.255.3525,000
18 Jul 20185.350.000.00%5.255.35740
17 Jul 20185.350.000.00%5.25.352,152
16 Jul 20185.350.000.00%5.255.352,047
Download more Acc.Int. Historical Data

Acc.Int. (ACC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.455.75.255.450015k37k26k0-
1 Month5.355.75.25.437947537k15k0.11.87%
3 Months4.225.74.024.7039102M139k1.2329.15%
6 Months4.155.73.954.4489102M198k1.331.33%
1 Year4.1255.73.1254.074018M348k1.32532.12%
3 Years4.3755.73.1254.567118M305k1.07524.57%
5 Years2.755.723.9714111M292k2.798.18%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20180816 04:42:38