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% 4.375p 4.00p 4.50p - - - 0.00 07:34:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 10.9 -4.0 -1.6 - 12.58

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
29 Mar 20174.3750.000.00%4.3754.37562,500
28 Mar 20174.375-0.13-2.78%4.3754.55,205
27 Mar 20174.50.000.00%4.54.50
24 Mar 20174.50.000.00%4.54.50
23 Mar 20174.50.000.00%4.54.50
22 Mar 20174.50.000.00%4.54.50
21 Mar 20174.5+0.13+2.86%4.3754.51,988
20 Mar 20174.3750.000.00%4.3754.3750
17 Mar 20174.3750.000.00%4.3754.3750
16 Mar 20174.3750.000.00%4.3754.375154,037
15 Mar 20174.3750.000.00%4.254.3750
14 Mar 20174.3750.000.00%4.3754.37543,633
13 Mar 20174.3750.000.00%4.3754.375400,000
10 Mar 20174.3750.000.00%4.3754.3753,226
09 Mar 20174.3750.000.00%4.3754.375540,000
08 Mar 20174.3750.000.00%4.3754.375175,000
07 Mar 20174.3750.000.00%4.254.3750
06 Mar 20174.3750.000.00%4.3754.3750
03 Mar 20174.3750.000.00%4.3754.3750
02 Mar 20174.3750.000.00%4.3754.375790
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 Week4.504.504.3750.0000063k14k-0.125-2.78%
1 Month4.3754.504.250.00000540k69k0.00-
3 Months4.6254.6254.250.000002M120k-0.25-5.41%
6 Months5.1255.1254.250.000002M106k-0.75-14.63%
1 Year4.8755.3754.250.000004M173k-0.50-10.26%
3 Years3.005.502.000.0000011M220k1.37545.83%
5 Years4.1255.502.000.0000011M178k0.256.06%
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:41 V: D:20170330 06:53:38