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% 4.125p 4.00p 4.25p 4.125p 4.125p 4.125p 487,719.00 07:40:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 10.9 -4.0 -1.6 - 11.86

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 20174.1250.000.00%4.1254.125487,719
24 Apr 20174.1250.000.00%4.1254.12550,000
21 Apr 20174.1250.000.00%4.1254.1250
20 Apr 20174.125-0.25-5.71%4.1254.375452,525
19 Apr 20174.3750.000.00%4.3754.3750
18 Apr 20174.3750.000.00%4.3754.37545,000
13 Apr 20174.3750.000.00%4.3754.375330,000
12 Apr 20174.3750.000.00%4.3754.37580,000
11 Apr 20174.3750.000.00%4.3754.375212,000
10 Apr 20174.3750.000.00%4.3754.375100,000
07 Apr 20174.3750.000.00%4.3754.3750
06 Apr 20174.3750.000.00%4.3754.37526,759
05 Apr 20174.3750.000.00%4.3754.37537,502
04 Apr 20174.3750.000.00%4.254.375580,000
03 Apr 20174.3750.000.00%4.254.375300,183
31 Mar 20174.3750.000.00%4.3754.37566,000
30 Mar 20174.3750.000.00%4.3754.3750
29 Mar 20174.3750.000.00%4.3754.37562,500
28 Mar 20174.375-0.13-2.78%4.3754.55,205
27 Mar 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 Week4.3754.3754.1250.00000488k110k-0.25-5.71%
1 Month4.504.504.1250.00000580k130k-0.375-8.33%
3 Months4.504.504.1250.000002M104k-0.375-8.33%
6 Months5.1255.1254.1250.000002M101k-1.00-19.51%
1 Year5.1255.3754.1250.000002M144k-1.00-19.51%
3 Years3.755.502.000.0000011M198k0.37510.00%
5 Years4.255.502.000.0000011M178k-0.125-2.94%
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:34 V: D:20170426 04:15:52