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% 4.625p 4.50p 4.75p 4.625p 4.625p 4.625p 0.00 07:37:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 10.9 -4.0 -1.6 - 13.24

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20164.6250.000.00%4.6254.6250
01 Dec 20164.6250.000.00%4.6254.6250
30 Nov 20164.6250.000.00%4.6254.6254,200
29 Nov 20164.6250.000.00%4.6254.6259,296
28 Nov 20164.6250.000.00%4.6254.6250
25 Nov 20164.6250.000.00%4.6254.6250
24 Nov 20164.6250.000.00%4.6254.6250
23 Nov 20164.6250.000.00%4.6254.62529,785
22 Nov 20164.6250.000.00%4.6254.62555,000
21 Nov 20164.6250.000.00%4.6254.6250
18 Nov 20164.6250.000.00%4.6254.62580,000
17 Nov 20164.6250.000.00%4.6254.625100,000
16 Nov 20164.6250.000.00%4.6254.62553,078
15 Nov 20164.6250.000.00%4.6254.6250
14 Nov 20164.6250.000.00%4.6254.625100,000
11 Nov 20164.6250.000.00%4.6254.6259,287
10 Nov 20164.6250.000.00%4.6254.62521,363
09 Nov 20164.625-0.50-9.76%4.6254.7550,000
08 Nov 20165.1250.000.00%5.1255.12530,000
07 Nov 20165.1250.000.00%5.1255.125184,000
04 Nov 20165.1250.000.00%5.1255.12546,257
03 Nov 20165.1250.000.00%5.1255.12559,800
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 Week4.6254.6254.6254.625009k3k0.00-
1 Month5.1255.1254.6254.79350184k39k-0.50-9.76%
3 Months5.1255.1254.6255.089501M120k-0.50-9.76%
6 Months5.3755.3754.6255.145402M163k-0.75-13.95%
1 Year5.1255.3754.6255.101104M182k-0.50-9.76%
3 Years2.755.502.003.9783011M224k1.8868.18%
5 Years2.505.502.003.8033011M185k2.1385.00%
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:42 V: D:20161203 06:53:45