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
  +0.375p +12.00% 3.50p 3.25p 3.75p 3.50p 3.125p 3.125p 5,856,187 15:10:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 9.6 -3.4 -0.6 - 12.20

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20173.5+0.38+12.00%3.1253.55,856,187
16 Nov 20173.1250.000.00%3.1253.1252,990,138
15 Nov 20173.125-0.75-19.35%3.1253.875134,114
14 Nov 20173.8750.000.00%3.8753.8750
13 Nov 20173.8750.000.00%3.8753.8751,472
10 Nov 20173.8750.000.00%3.8753.8750
09 Nov 20173.8750.000.00%3.8753.875180,000
08 Nov 20173.8750.000.00%3.8753.87540,000
07 Nov 20173.8750.000.00%3.8753.8750
06 Nov 20173.8750.000.00%3.8753.875150,005
03 Nov 20173.8750.000.00%3.8753.87550,000
02 Nov 20173.8750.000.00%3.8753.8750
01 Nov 20173.8750.000.00%3.8753.8750
31 Oct 20173.8750.000.00%3.8753.87544,901
30 Oct 20173.8750.000.00%3.753.8750
27 Oct 20173.8750.000.00%3.8753.87513,746
26 Oct 20173.8750.000.00%3.8753.87564,000
25 Oct 20173.8750.000.00%3.8753.8750
24 Oct 20173.8750.000.00%3.8753.8750
23 Oct 20173.8750.000.00%3.8753.87510,671
20 Oct 20173.8750.000.00%3.8753.8750
19 Oct 20173.8750.000.00%3.8753.8753,591
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 Week3.8753.8753.1253.125406M625k-0.375-9.68%
1 Month3.8753.8753.1253.238106M175k-0.375-9.68%
3 Months4.1254.1253.1253.623506M130k-0.625-15.15%
6 Months4.254.253.1253.750306M91k-0.75-17.65%
1 Year4.6254.6253.1254.126706M107k-1.125-24.32%
3 Years2.3755.524.2077011M200k1.12547.37%
5 Years35.523.8806011M182k0.516.67%
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:20171119 05:11:44