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% 5.70p 5.50p 5.90p 5.70p 5.70p 5.70p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 8.1 -3.8 -0.8 - 27.74

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20185.7-0.18-2.98%5.76.25190,910
16 Oct 20185.8750.000.00%5.55.87521,813
15 Oct 20185.8750.000.00%5.55.875200
12 Oct 20185.8750.000.00%5.85.9250
11 Oct 20185.8750.000.00%5.8756.2550,790
10 Oct 20185.875-0.43-6.75%5.8756.56,819
09 Oct 20186.30.000.00%6.26.319,922
08 Oct 20186.30.000.00%6.256.31,001
05 Oct 20186.30.000.00%6.256.39,755
04 Oct 20186.30.000.00%6.256.310,002
03 Oct 20186.3+0.10+1.61%6.26.37,857
02 Oct 20186.2+0.20+3.33%5.86.249,684
01 Oct 201860.000.00%5.5560
28 Sep 201860.000.00%5.868,058
27 Sep 201860.000.00%66508,966
26 Sep 20186+0.15+2.56%5.85625,246
25 Sep 20185.85+0.20+3.54%5.55.85135,892
24 Sep 20185.65+0.05+0.89%5.65.6583,943
21 Sep 20185.60.000.00%5.65.85,000
20 Sep 20185.60.000.00%5.65.80
19 Sep 20185.60.000.00%5.65.6241
18 Sep 20185.60.000.00%5.45.60
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 Week5.8756.255.55.7483200191k66k-0.175-2.98%
1 Month5.66.55.55.9168200509k67k0.11.79%
3 Months5.456.55.25.718380509k43k0.254.59%
6 Months4.356.544.7456102M119k1.3531.03%
1 Year3.8756.53.1254.141618M309k1.82547.10%
3 Years5.1256.53.1254.549718M270k0.57511.22%
5 Years2.56.524.0161111M288k3.2128.00%
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:30 V: D:20181018 15:26:25