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
  -0.125p -2.78% 4.375p 4.25p 4.50p 4.50p 4.375p 4.50p 49,115.00 09:03:55
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
24 Feb 20174.375-0.13-2.78%4.3754.549,115
23 Feb 20174.50.000.00%4.54.579,339
22 Feb 20174.50.000.00%4.54.521,000
21 Feb 20174.50.000.00%4.54.590,452
20 Feb 20174.50.000.00%4.54.5101,550
17 Feb 20174.50.000.00%4.54.50
16 Feb 20174.50.000.00%4.54.525,510
15 Feb 20174.50.000.00%4.54.50
14 Feb 20174.50.000.00%4.54.50
13 Feb 20174.50.000.00%4.54.50
10 Feb 20174.50.000.00%4.54.520,884
09 Feb 20174.50.000.00%4.54.51,536,000
08 Feb 20174.50.000.00%4.54.50
07 Feb 20174.50.000.00%4.54.50
06 Feb 20174.50.000.00%4.54.525,000
03 Feb 20174.50.000.00%4.54.5200,000
02 Feb 20174.50.000.00%4.54.50
01 Feb 20174.50.000.00%4.54.50
31 Jan 20174.50.000.00%4.54.532,500
30 Jan 20174.50.000.00%4.54.5175,000
27 Jan 20174.50.000.00%4.54.50
26 Jan 20174.50.000.00%4.54.5112,141
25 Jan 20174.50.000.00%4.54.50
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 Week4.504.500.000.00000102k58k-0.125-2.78%
1 Month4.504.500.000.000002M115k-0.125-2.78%
3 Months4.6254.6250.000.000002M121k-0.25-5.41%
6 Months5.1255.1250.000.000002M118k-0.75-14.63%
1 Year4.8755.3750.000.000004M179k-0.50-10.26%
3 Years2.8755.500.000.0000011M224k1.5052.17%
5 Years3.1255.500.000.0000011M185k1.2540.00%
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:35 V: D:20170225 11:42:30