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% 4.15p 4.10p 4.20p 4.15p 4.15p 4.15p 2,500 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 9.6 -3.4 -0.6 - 16.06

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20184.150.000.00%4.154.15261,432
20 Feb 20184.150.000.00%4.154.150
19 Feb 20184.150.000.00%4.154.1550,000
16 Feb 20184.150.000.00%4.154.150
15 Feb 20184.150.000.00%4.154.1557,671
14 Feb 20184.150.000.00%4.154.150
13 Feb 20184.150.000.00%4.154.1551,406
12 Feb 20184.150.000.00%4.154.1529,621
09 Feb 20184.150.000.00%4.154.15100
08 Feb 20184.150.000.00%4.154.150
07 Feb 20184.150.000.00%4.154.152,391
06 Feb 20184.150.000.00%4.154.15103,069
05 Feb 20184.150.000.00%4.154.1512,579
02 Feb 20184.150.000.00%4.154.150
01 Feb 20184.150.000.00%4.154.15100,000
31 Jan 20184.150.000.00%4.154.150
30 Jan 20184.150.000.00%4.154.1550,000
29 Jan 20184.150.000.00%4.154.150
26 Jan 20184.150.000.00%4.154.15100,000
25 Jan 20184.15-0.05-1.19%4.154.19999980
24 Jan 20184.19999980.000.00%4.19999984.19999980
23 Jan 20184.19999980.000.00%4.19999984.1999998372,504
22 Jan 20184.19999980.000.00%4.19999984.199999812,500
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 Week4.154.154.154.150050k261k123k0-
1 Month4.154.154.154.1500100261k68k0-
3 Months3.6254.23.6254.109218M704k0.52514.48%
6 Months4.1254.23.1253.922118M512k0.0250.61%
1 Year4.54.53.1253.985718M355k-0.35-7.78%
3 Years2.6255.52.3754.393318M326k1.52558.10%
5 Years3.55.523.9065111M283k0.6518.57%
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:20180222 22:57:29