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 07:57:22
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
18 Aug 20174.1250.000.00%4.1254.1250
17 Aug 20174.1250.000.00%4.1254.125310,000
16 Aug 20174.1250.000.00%4.1254.12510,000
15 Aug 20174.1250.000.00%4.1254.1251,201
14 Aug 20174.1250.000.00%4.1254.125220,500
11 Aug 20174.1250.000.00%4.1254.12512,000
10 Aug 20174.1250.000.00%4.1254.1250
09 Aug 20174.1250.000.00%4.1254.1250
08 Aug 20174.1250.000.00%4.1254.1250
07 Aug 20174.1250.000.00%4.1254.125245,022
04 Aug 20174.1250.000.00%4.1254.1250
03 Aug 20174.1250.000.00%4.1254.125119,000
02 Aug 20174.1250.000.00%4.1254.1251,000
01 Aug 20174.1250.000.00%4.1254.1250
31 Jul 20174.1250.000.00%4.1254.125160,000
28 Jul 20174.1250.000.00%4.1254.1250
27 Jul 20174.125+0.13+3.13%44.12510,000
26 Jul 201740.000.00%4450,000
25 Jul 20174+0.38+10.34%3.6254211,689
24 Jul 20173.6250.000.00%3.6253.6250
21 Jul 20173.6250.000.00%3.6253.6250
20 Jul 20173.6250.000.00%3.6253.62525,000
19 Jul 20173.6250.000.00%3.6253.6250
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 Week4.1254.1254.1254.12501k310k111k0-
1 Month3.6254.1253.6254.10080310k68k0.513.79%
3 Months4.254.253.3753.996701M67k-0.125-2.94%
6 Months4.54.53.3754.198602M99k-0.375-8.33%
1 Year5.1255.1253.3754.560302M107k-1-19.51%
3 Years3.1255.524.2119011M194k132.00%
5 Years3.3755.523.8779011M178k0.7522.22%
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:34 V: D:20170819 07:35:22