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 3,591 07:53:58
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
18 Oct 20173.8750.000.00%3.8753.8750
17 Oct 20173.8750.000.00%3.8753.87512,150
16 Oct 20173.8750.000.00%3.8753.8750
13 Oct 20173.8750.000.00%3.8753.875470,000
12 Oct 20173.8750.000.00%3.8753.87550,000
11 Oct 20173.8750.000.00%3.8753.87550,000
10 Oct 20173.8750.000.00%3.8753.8751,302,623
09 Oct 20173.8750.000.00%3.8753.875192,500
06 Oct 20173.8750.000.00%3.8753.8750
05 Oct 20173.8750.000.00%3.8753.8750
04 Oct 20173.875-0.25-6.06%3.8754.125537,666
03 Oct 20174.1250.000.00%4.1254.12529,010
02 Oct 20174.1250.000.00%4.1254.1253,147
29 Sep 20174.1250.000.00%4.1254.1252,292
28 Sep 20174.1250.000.00%4.1254.1250
27 Sep 20174.1250.000.00%4.1254.1250
26 Sep 20174.1250.000.00%4.1254.1250
25 Sep 20174.1250.000.00%4.1254.12518,000
22 Sep 20174.1250.000.00%4.1254.1250
21 Sep 20174.1250.000.00%4.1254.12533,586
20 Sep 20174.1250.000.00%4.1254.1250
19 Sep 20174.1250.000.00%4.1254.1250
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 Week3.8753.8753.8753.87500470k106k0-
1 Month4.1254.1253.8753.883001M135k-0.25-6.06%
3 Months44.1253.8754.000301M89k-0.125-3.13%
6 Months4.3754.3753.3754.071302M102k-0.5-11.43%
1 Year5.1255.1253.3754.351102M103k-1.25-24.39%
3 Years2.55.524.2224011M197k1.37555.00%
5 Years35.523.8871011M180k0.87529.17%
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:20171019 23:44:40