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% 4.25p 4.00p 4.50p 4.25p 4.25p 4.25p 13,012 07:50:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 9.6 -3.4 -0.6 - 12.22

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 20174.250.000.00%4.254.250
22 May 20174.250.000.00%4.254.250
19 May 20174.250.000.00%4.254.250
18 May 20174.250.000.00%4.254.250
17 May 20174.250.000.00%4.254.250
16 May 20174.250.000.00%4.254.25361,926
15 May 20174.250.000.00%4.254.250
12 May 20174.250.000.00%4.254.25100,000
11 May 20174.250.000.00%4.254.25283,920
10 May 20174.250.000.00%4.254.2530,000
09 May 20174.250.000.00%4.254.250
08 May 20174.250.000.00%4.254.251,600,000
05 May 20174.250.000.00%4.254.250
04 May 20174.250.000.00%4.254.251,340,502
03 May 20174.250.000.00%4.254.250
02 May 20174.25+0.13+3.03%4.254.2511,124
28 Apr 20174.1250.000.00%4.1254.12551,213
27 Apr 20174.1250.000.00%4.1254.12520,000
26 Apr 20174.1250.000.00%4.1254.1250
25 Apr 20174.1250.000.00%4.1254.125487,719
24 Apr 20174.1250.000.00%4.1254.12550,000
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 Week4.254.254.250.0000013k00-
1 Month4.1254.254.1250.000002M200k0.1253.03%
3 Months4.3754.54.1250.000002M142k-0.125-2.86%
6 Months4.6254.6254.1250.000002M122k-0.375-8.11%
1 Year5.3755.3754.1250.000002M146k-1.125-20.93%
3 Years3.755.520.0000011M201k0.513.33%
5 Years3.55.520.0000011M180k0.7521.43%
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:20170524 23:24:10