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% 4.125p 4.00p 4.25p 4.125p 4.125p 4.125p 0 07:56:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 9.6 -3.4 -0.6 - 14.38

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20174.1250.000.00%4.1254.1250
18 Sep 20174.1250.000.00%4.1254.1250
15 Sep 20174.1250.000.00%4.1254.125882,935
14 Sep 20174.1250.000.00%4.1254.12557,500
13 Sep 20174.1250.000.00%4.1254.1250
12 Sep 20174.1250.000.00%4.1254.1252,292
11 Sep 20174.1250.000.00%4.1254.1250
08 Sep 20174.1250.000.00%4.1254.1250
07 Sep 20174.1250.000.00%4.1254.1250
06 Sep 20174.1250.000.00%4.1254.12525,000
05 Sep 20174.1250.000.00%4.1254.12582,500
04 Sep 20174.1250.000.00%4.1254.1252,211
01 Sep 20174.1250.000.00%4.1254.12530,470
31 Aug 20174.1250.000.00%4.1254.12533,411
30 Aug 20174.1250.000.00%4.1254.12520,000
29 Aug 20174.1250.000.00%4.1254.125184,615
25 Aug 20174.1250.000.00%4.1254.125106,628
24 Aug 20174.1250.000.00%4.1254.1250
23 Aug 20174.1250.000.00%4.1254.125801
22 Aug 20174.1250.000.00%4.1254.12525,000
21 Aug 20174.1250.000.00%4.1254.1250
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 Week4.1254.1254.1254.12500883k189k0-
1 Month4.1254.1254.1254.12500883k76k0-
3 Months4.1254.1253.3754.014501M79k0-
6 Months4.3754.53.3754.160102M96k-0.25-5.71%
1 Year5.1255.1253.3754.488302M105k-1-19.51%
3 Years3.1255.524.2207011M194k132.00%
5 Years35.523.8826011M179k1.12537.50%
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:33 V: D:20170920 02:14:38