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% 4.45p 4.40p 4.50p 4.45p 4.45p 4.45p 10 06:30:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 8.1 -3.8 -0.8 - 21.65

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20184.45+0.05+1.14%4.34.45339,628
23 May 20184.4+0.18+4.27%4.01999994.4334,924
22 May 20184.220.000.00%4.01999994.220
21 May 20184.220.000.00%4.054.220
18 May 20184.220.000.00%3.94.220
17 May 20184.220.000.00%4.054.22476
16 May 20184.220.000.00%4.01999994.220
15 May 20184.220.000.00%4.054.2260,000
14 May 20184.220.000.00%4.054.220
11 May 20184.220.000.00%44.2538,334
10 May 20184.220.000.00%4.054.22300,833
09 May 20184.220.000.00%4.01999994.22138,858
08 May 20184.220.000.00%4.01999994.22136,905
04 May 20184.220.000.00%4.01999994.22495,000
03 May 20184.220.000.00%4.01999994.22110,000
02 May 20184.220.000.00%4.054.220
01 May 20184.22-0.03-0.71%4.054.256,774
30 Apr 20184.250.000.00%4.124.251,100,000
27 Apr 20184.250.000.00%4.054.25613,738
26 Apr 20184.250.000.00%4.124.25325,000
25 Apr 20184.25-0.10-2.30%4.14.3573,500
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 Week4.224.454.024.4252335k340k337k0.235.45%
1 Month4.254.4544.27164761M283k0.24.71%
3 Months4.154.553.954.32014762M293k0.37.23%
6 Months3.6254.553.6254.169818M466k0.82522.76%
1 Year4.254.553.1254.005318M367k0.24.71%
3 Years2.8755.52.8754.482718M336k1.57554.78%
5 Years3.1255.523.9343111M290k1.32542.40%
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:32 V: D:20180525 18:39:14