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% 4.20p 4.10p 4.30p 4.20p 4.20p 4.20p 372,504 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 9.6 -3.4 -0.6 - 14.71

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 20184.19999980.000.00%4.19999984.1999998372,504
22 Jan 20184.19999980.000.00%4.19999984.199999812,500
19 Jan 20184.19999980.000.00%4.154.19999985,277,213
18 Jan 20184.1999998+0.20+5.00%44.19999988,490,415
17 Jan 201840.000.00%4425,000
16 Jan 201840.000.00%443,760,001
15 Jan 201840.000.00%446,021,779
12 Jan 201840.000.00%449,111
11 Jan 201840.000.00%440
10 Jan 201840.000.00%441
09 Jan 201840.000.00%440
08 Jan 20184+0.03+0.76%3.974147,919
05 Jan 20183.970.000.00%3.973.97197
04 Jan 20183.970.000.00%3.973.9741,417
03 Jan 20183.970.000.00%3.973.970
02 Jan 20183.97-0.03-0.75%3.973.9714,415
29 Dec 20174+0.13+3.23%4440,097
28 Dec 20173.8750.000.00%3.8753.8750
27 Dec 20173.8750.000.00%3.8753.8750
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 Week44.244.156913k8M4M0.25.00%
1 Month3.8754.23.8754.115508M1M0.3258.39%
3 Months3.8754.23.1253.908508M605k0.3258.39%
6 Months3.6254.23.1253.921008M318k0.57515.86%
1 Year4.54.53.1254.004608M212k-0.3-6.67%
3 Years2.6255.52.3754.299308M222k1.57560.00%
5 Years3.6255.523.9031011M202k0.57515.86%
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:20180124 03:59:42