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% 3.875p 3.75p 4.00p 3.875p 3.875p 3.875p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 9.6 -3.4 -0.6 - 13.51

Access Intelligence (ACC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20173.8750.000.00%3.8753.875175,000
08 Dec 20173.8750.000.00%3.8753.8750
07 Dec 20173.875-0.13-3.13%3.875470,000
06 Dec 201740.000.00%440
05 Dec 201740.000.00%443,226
04 Dec 201740.000.00%44300
01 Dec 201740.000.00%4460,100
30 Nov 20174+0.38+10.34%3.625466,175
29 Nov 20173.6250.000.00%3.6253.6250
28 Nov 20173.6250.000.00%3.6253.62510,000
27 Nov 20173.6250.000.00%3.6253.6250
24 Nov 20173.6250.000.00%3.6253.62520
23 Nov 20173.6250.000.00%3.6253.6250
22 Nov 20173.6250.000.00%3.6253.62510,000
21 Nov 20173.6250.000.00%3.6253.625187,538
20 Nov 20173.625+0.13+3.57%3.6253.7514,000
17 Nov 20173.5+0.38+12.00%3.1253.55,856,187
16 Nov 20173.1250.000.00%3.1253.1252,990,138
15 Nov 20173.125-0.75-19.35%3.1253.875134,114
14 Nov 20173.8750.000.00%3.8753.8750
13 Nov 20173.8750.000.00%3.8753.8751,472
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 Week443.8753.87660175k50k-0.125-3.13%
1 Month3.87543.1253.396906M479k0-
3 Months4.1254.1253.1253.520006M210k-0.25-6.06%
6 Months4.1254.1253.1253.659306M137k-0.25-6.06%
1 Year4.6254.6253.1253.987206M127k-0.75-16.22%
3 Years35.52.3754.315008M191k0.87529.17%
5 Years3.755.523.8788011M184k0.1253.33%
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:40 V: D:20171212 08:44:12