Accesso Technology Group (ACSO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Accesso Technology Group

Date Open High Low Close* Volume
21/11/2024 552.00p 552.00p 537.32p 542.00p 106486
20/11/2024 576.00p 580.00p 546.00p 550.00p 64197
19/11/2024 590.00p 608.00p 572.00p 572.00p 31970
18/11/2024 592.00p 606.00p 579.94p 606.00p 136478
15/11/2024 570.00p 590.00p 563.12p 590.00p 147050
14/11/2024 554.00p 574.00p 554.00p 572.00p 70732
13/11/2024 556.00p 574.00p 556.00p 560.00p 271278
12/11/2024 542.00p 578.87p 542.00p 566.00p 145700
11/11/2024 538.00p 555.00p 530.24p 550.00p 54215
08/11/2024 540.00p 542.00p 520.00p 520.00p 112669
07/11/2024 522.00p 540.00p 519.53p 540.00p 633581
06/11/2024 510.00p 528.00p 510.00p 526.00p 21758
05/11/2024 524.00p 530.00p 522.40p 524.00p 51367
04/11/2024 522.00p 530.00p 522.00p 524.00p 24486
01/11/2024 512.00p 528.00p 510.00p 524.00p 59938
31/10/2024 512.00p 522.00p 510.00p 510.00p 59612
30/10/2024 504.00p 521.70p 498.12p 514.00p 65470
29/10/2024 520.00p 520.00p 500.00p 504.00p 103188
28/10/2024 510.00p 522.00p 504.00p 522.00p 173250
25/10/2024 502.00p 508.00p 500.00p 508.00p 145931
24/10/2024 520.00p 520.00p 504.00p 504.00p 77815
23/10/2024 530.00p 530.00p 516.00p 516.00p 454304
22/10/2024 526.00p 526.00p 520.00p 524.00p 84940
21/10/2024 518.00p 527.88p 518.00p 522.00p 103480
18/10/2024 524.00p 524.00p 518.00p 518.00p 24516
17/10/2024 500.00p 520.00p 500.00p 520.00p 110298
16/10/2024 512.00p 518.00p 503.32p 516.00p 9345
15/10/2024 514.00p 526.68p 504.00p 514.00p 66549
14/10/2024 528.00p 530.00p 517.08p 526.00p 13172
11/10/2024 500.00p 530.60p 500.00p 526.00p 51234
10/10/2024 512.00p 524.00p 512.00p 520.00p 358407
09/10/2024 504.00p 514.00p 504.00p 512.00p 207449
08/10/2024 518.00p 518.00p 508.00p 508.00p 422589
07/10/2024 508.00p 518.44p 508.00p 518.00p 133226
04/10/2024 508.00p 518.00p 508.00p 510.00p 48897
03/10/2024 520.00p 520.00p 510.00p 510.00p 31239
02/10/2024 520.00p 520.00p 510.00p 510.00p 16499
01/10/2024 512.00p 527.00p 512.00p 514.00p 19017
30/09/2024 522.00p 526.00p 512.00p 512.00p 37499
27/09/2024 522.00p 524.00p 510.00p 524.00p 32588
26/09/2024 522.00p 526.00p 511.32p 522.00p 51105
25/09/2024 527.00p 531.80p 522.00p 524.00p 95205
24/09/2024 528.00p 536.00p 526.00p 528.00p 50122
23/09/2024 524.00p 540.00p 522.00p 532.00p 38234
20/09/2024 542.00p 568.00p 524.00p 530.00p 84889
19/09/2024 532.00p 552.44p 532.00p 538.00p 23001
18/09/2024 526.00p 538.00p 516.00p 530.00p 21086
17/09/2024 518.00p 528.00p 516.34p 526.00p 20284
16/09/2024 532.00p 538.00p 514.00p 514.00p 19298
13/09/2024 520.00p 535.00p 516.00p 524.00p 43806
12/09/2024 510.00p 538.00p 502.00p 520.00p 27518
11/09/2024 518.00p 518.00p 510.00p 510.00p 6874
10/09/2024 522.00p 548.00p 514.00p 518.00p 85889
09/09/2024 522.00p 547.36p 522.00p 522.00p 53381
06/09/2024 544.00p 558.00p 520.00p 520.00p 60912
05/09/2024 538.00p 550.04p 532.00p 544.00p 33190
04/09/2024 550.00p 567.28p 534.00p 544.00p 84188
03/09/2024 566.00p 570.68p 546.00p 546.00p 66498
02/09/2024 550.00p 578.72p 550.00p 564.00p 20454
30/08/2024 578.00p 587.96p 562.00p 562.00p 231733
29/08/2024 570.00p 576.00p 554.00p 570.00p 111225
28/08/2024 570.00p 570.00p 550.00p 560.00p 88565
27/08/2024 530.00p 560.00p 530.00p 558.00p 48939
23/08/2024 542.00p 568.00p 532.00p 550.00p 49390
22/08/2024 520.00p 541.50p 520.00p 534.00p 53745
21/08/2024 502.00p 532.00p 502.00p 528.00p 51465
20/08/2024 502.00p 528.00p 502.00p 520.00p 46026
19/08/2024 482.00p 524.00p 482.00p 508.00p 61711
16/08/2024 506.00p 518.00p 495.01p 500.00p 68898
15/08/2024 576.00p 595.72p 484.00p 508.00p 658553
14/08/2024 690.00p 706.00p 686.50p 700.00p 78055
13/08/2024 688.00p 690.00p 675.04p 690.00p 34765
12/08/2024 690.00p 690.00p 684.00p 688.00p 38248
09/08/2024 678.00p 688.00p 668.84p 686.00p 712222
08/08/2024 682.00p 690.00p 676.00p 680.00p 32713
07/08/2024 690.00p 690.00p 664.60p 690.00p 26672
06/08/2024 652.00p 686.00p 650.00p 686.00p 136901
05/08/2024 686.00p 689.51p 652.00p 658.00p 43844
02/08/2024 696.00p 696.00p 682.00p 690.00p 29362
01/08/2024 690.00p 697.92p 687.85p 688.00p 185559
31/07/2024 698.00p 700.00p 688.00p 688.00p 347337
30/07/2024 700.00p 706.00p 690.00p 690.00p 37302
29/07/2024 710.00p 716.20p 698.00p 700.00p 38782
26/07/2024 702.00p 706.92p 700.00p 700.00p 15556
25/07/2024 702.00p 715.37p 691.32p 694.00p 13225
24/07/2024 702.00p 710.00p 700.00p 700.00p 27247
23/07/2024 700.00p 710.00p 696.90p 708.00p 52506
22/07/2024 702.00p 709.10p 696.14p 700.00p 18942
19/07/2024 704.00p 710.00p 694.62p 710.00p 140951
18/07/2024 698.00p 712.00p 698.00p 704.00p 31246
17/07/2024 704.00p 707.00p 698.00p 706.00p 31712
16/07/2024 706.00p 706.00p 700.00p 700.00p 66410
15/07/2024 690.00p 706.00p 688.80p 706.00p 17112
12/07/2024 702.00p 704.00p 687.80p 700.00p 36554
11/07/2024 690.00p 700.00p 690.00p 700.00p 9818
10/07/2024 698.00p 702.00p 696.00p 700.00p 23027
09/07/2024 702.00p 710.00p 684.00p 698.00p 28197
08/07/2024 708.00p 716.00p 702.00p 702.00p 9759
05/07/2024 714.00p 724.00p 702.00p 706.00p 48309
04/07/2024 712.00p 717.40p 700.00p 700.00p 123071
03/07/2024 716.00p 718.00p 708.00p 710.00p 27842
02/07/2024 722.00p 730.00p 716.00p 718.00p 1752
01/07/2024 730.00p 730.00p 720.00p 724.00p 4606
28/06/2024 730.00p 730.00p 722.60p 728.00p 29513
27/06/2024 728.00p 729.00p 722.00p 726.00p 9120
26/06/2024 726.00p 733.80p 720.00p 726.00p 49278
25/06/2024 740.00p 744.00p 728.00p 728.00p 85682
24/06/2024 750.00p 758.00p 740.00p 740.00p 9203
21/06/2024 738.00p 750.00p 716.00p 750.00p 207821
20/06/2024 738.00p 740.00p 720.00p 720.00p 59568
19/06/2024 728.00p 740.00p 716.00p 716.00p 63642
18/06/2024 726.00p 728.00p 707.96p 728.00p 9425
17/06/2024 704.00p 728.00p 704.00p 728.00p 5054
14/06/2024 722.00p 722.00p 707.30p 722.00p 25313
13/06/2024 726.00p 728.00p 714.52p 728.00p 852
12/06/2024 714.00p 718.00p 703.80p 718.00p 26560
11/06/2024 714.00p 714.00p 700.00p 714.00p 81132
10/06/2024 714.00p 714.00p 706.04p 710.00p 4800
07/06/2024 700.00p 710.00p 699.20p 710.00p 58394
06/06/2024 710.00p 714.00p 700.00p 700.00p 30253
05/06/2024 702.00p 708.00p 700.00p 702.00p 9293
04/06/2024 720.00p 742.90p 702.16p 708.00p 16310
03/06/2024 726.00p 730.00p 720.00p 722.00p 16355
31/05/2024 748.00p 748.00p 720.00p 730.00p 31767
30/05/2024 740.00p 766.00p 740.00p 748.00p 21201
29/05/2024 750.00p 763.60p 730.00p 742.00p 19198
28/05/2024 762.00p 762.00p 746.00p 750.00p 9776
24/05/2024 752.00p 761.30p 736.16p 750.00p 36898
23/05/2024 768.00p 768.00p 738.90p 748.00p 50172
22/05/2024 750.00p 766.00p 740.00p 756.00p 102090
21/05/2024 756.00p 768.00p 756.00p 756.00p 351161
20/05/2024 750.00p 762.00p 748.00p 758.00p 81091
17/05/2024 740.00p 768.00p 740.00p 756.00p 32854
16/05/2024 742.00p 749.80p 725.96p 742.00p 115863
15/05/2024 754.00p 756.00p 720.00p 732.00p 61202
14/05/2024 716.00p 768.20p 707.04p 746.00p 90487
13/05/2024 708.00p 719.86p 702.16p 718.00p 51373
10/05/2024 704.00p 720.00p 700.00p 720.00p 38997
09/05/2024 708.00p 719.34p 697.24p 712.00p 101200
08/05/2024 710.00p 710.00p 700.00p 700.00p 28419
07/05/2024 682.00p 714.00p 680.00p 714.00p 33056
03/05/2024 676.00p 700.00p 666.00p 700.00p 68085
02/05/2024 662.00p 680.00p 662.00p 676.00p 184000
01/05/2024 660.00p 687.76p 660.00p 664.00p 49220
30/04/2024 642.00p 687.84p 641.40p 660.00p 52120
29/04/2024 630.00p 642.00p 630.00p 642.00p 35944
26/04/2024 616.00p 639.40p 616.00p 636.00p 20612
25/04/2024 622.00p 628.00p 604.00p 628.00p 75658
24/04/2024 620.00p 626.24p 602.00p 626.00p 18960
23/04/2024 622.00p 622.00p 602.24p 622.00p 7358
22/04/2024 600.00p 611.98p 600.00p 600.00p 181033
19/04/2024 616.00p 616.00p 607.44p 614.00p 28215
18/04/2024 618.00p 626.64p 604.88p 618.00p 24774
17/04/2024 578.00p 622.92p 578.00p 616.00p 291934
16/04/2024 566.00p 594.00p 560.61p 590.00p 82354
15/04/2024 556.00p 564.56p 551.20p 562.00p 76563
12/04/2024 560.00p 570.00p 555.08p 562.00p 36261
11/04/2024 554.00p 562.00p 546.06p 560.00p 42986
10/04/2024 542.00p 560.00p 539.84p 554.00p 20692
09/04/2024 540.00p 546.88p 532.00p 542.00p 20060
08/04/2024 540.00p 546.56p 530.00p 540.00p 4950
05/04/2024 528.00p 546.00p 528.00p 540.00p 31908
04/04/2024 544.00p 544.40p 528.00p 540.00p 21405
03/04/2024 530.00p 546.74p 530.00p 544.00p 26610
02/04/2024 530.00p 546.92p 530.00p 536.00p 53710
28/03/2024 535.00p 538.40p 527.63p 536.00p 26997
27/03/2024 537.00p 537.00p 515.00p 531.00p 144581
26/03/2024 510.00p 512.00p 508.00p 512.00p 46114
25/03/2024 508.00p 511.00p 506.00p 510.00p 31560
22/03/2024 512.00p 512.00p 502.80p 508.00p 25265
21/03/2024 510.00p 511.00p 505.00p 510.00p 105727
20/03/2024 515.00p 515.00p 512.00p 512.00p 19223
19/03/2024 515.00p 515.00p 510.00p 512.00p 40584
18/03/2024 512.00p 515.00p 503.00p 514.00p 36208
15/03/2024 519.00p 528.00p 514.00p 515.00p 128448
14/03/2024 527.00p 528.00p 515.00p 518.00p 15193
13/03/2024 515.00p 525.00p 515.00p 525.00p 85317
12/03/2024 515.00p 520.54p 513.00p 518.00p 21664
11/03/2024 513.00p 521.00p 510.58p 517.00p 41943
08/03/2024 512.00p 520.00p 511.00p 517.00p 27399
07/03/2024 509.00p 519.00p 509.00p 512.00p 38391
06/03/2024 510.00p 515.00p 505.00p 510.00p 23194
05/03/2024 512.00p 530.00p 500.00p 507.00p 18421
04/03/2024 528.00p 532.50p 511.65p 516.00p 85442
01/03/2024 536.00p 537.00p 527.00p 527.00p 13054
29/02/2024 530.00p 537.00p 530.00p 537.00p 151456
28/02/2024 535.00p 535.00p 530.00p 533.00p 225133
27/02/2024 537.00p 537.00p 530.00p 533.00p 54167
26/02/2024 530.00p 537.86p 528.40p 533.00p 127472
23/02/2024 526.00p 537.38p 525.00p 530.00p 28568
22/02/2024 539.00p 550.00p 527.80p 532.00p 412787
21/02/2024 538.00p 541.00p 530.60p 534.00p 49788
20/02/2024 531.00p 543.00p 531.00p 537.00p 11516
19/02/2024 540.00p 540.00p 527.00p 530.00p 63215
16/02/2024 534.00p 534.00p 530.00p 530.00p 46472
15/02/2024 533.00p 533.00p 529.00p 530.00p 48389
14/02/2024 535.00p 540.64p 527.69p 531.00p 71400
13/02/2024 540.00p 541.00p 530.00p 534.00p 41552
12/02/2024 535.00p 549.00p 535.00p 540.00p 70488
09/02/2024 536.00p 549.08p 536.00p 542.00p 37349

*Close Price adjusted for both dividends and splits