Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Accesso Technology Group (ACSO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 324.00p | 325.15p | 318.50p | 322.00p | 27033 |
| 12/11/2026 | 320.00p | 330.00p | 317.30p | 323.50p | 22366 |
| 11/11/2026 | 315.00p | 319.50p | 314.20p | 315.50p | 106099 |
| 10/11/2026 | 318.00p | 321.00p | 314.00p | 315.00p | 31465 |
| 09/11/2026 | 314.00p | 316.14p | 313.00p | 314.00p | 171515 |
| 06/11/2026 | 315.00p | 316.95p | 310.00p | 311.50p | 39258 |
| 05/11/2026 | 317.50p | 318.00p | 312.00p | 316.00p | 26946 |
| 04/11/2026 | 314.00p | 329.50p | 314.00p | 314.00p | 31972 |
| 03/11/2026 | 311.00p | 314.50p | 310.00p | 314.00p | 64126 |
| 02/11/2026 | 310.50p | 326.07p | 308.71p | 309.50p | 52864 |
| 30/10/2026 | 317.50p | 317.50p | 310.50p | 315.00p | 28655 |
| 29/10/2026 | 318.00p | 325.00p | 311.00p | 325.00p | 9707 |
| 28/10/2026 | 322.00p | 330.50p | 310.00p | 310.00p | 11863 |
| 27/10/2026 | 312.50p | 315.14p | 310.00p | 310.00p | 10647 |
| 26/10/2026 | 306.00p | 314.50p | 304.00p | 310.00p | 44068 |
| 23/10/2026 | 307.00p | 314.50p | 307.00p | 307.00p | 58232 |
| 22/10/2026 | 311.00p | 312.50p | 309.00p | 309.00p | 8811 |
| 21/10/2026 | 322.50p | 322.50p | 311.50p | 315.00p | 276588 |
| 20/10/2026 | 317.50p | 319.50p | 310.45p | 318.00p | 6733 |
| 19/10/2026 | 330.00p | 330.00p | 314.33p | 319.00p | 14219 |
| 16/10/2026 | 315.00p | 325.50p | 309.00p | 325.50p | 69005 |
| 15/10/2026 | 307.50p | 311.70p | 304.00p | 307.00p | 103727 |
| 14/10/2026 | 302.50p | 312.00p | 302.50p | 305.00p | 13353 |
| 13/10/2026 | 305.00p | 306.00p | 303.50p | 305.00p | 31248 |
| 12/10/2026 | 305.00p | 309.50p | 303.50p | 305.00p | 3889 |
| 09/10/2026 | 310.00p | 310.00p | 303.50p | 303.50p | 12421 |
| 08/10/2026 | 304.00p | 310.00p | 301.50p | 302.00p | 96725 |
| 07/10/2026 | 309.50p | 309.50p | 303.00p | 303.50p | 90667 |
| 06/10/2026 | 295.50p | 305.00p | 295.00p | 300.00p | 42212 |
| 05/10/2026 | 295.50p | 307.50p | 294.50p | 295.00p | 46969 |
| 02/10/2026 | 312.00p | 312.00p | 295.00p | 295.00p | 6418 |
| 01/10/2026 | 320.00p | 320.00p | 295.00p | 301.00p | 11968 |
| 30/09/2026 | 320.00p | 320.00p | 303.50p | 303.50p | 30265 |
| 29/09/2026 | 315.00p | 319.50p | 308.50p | 315.00p | 6129 |
| 28/09/2026 | 316.50p | 319.50p | 306.00p | 308.50p | 45060 |
| 25/09/2026 | 308.00p | 311.05p | 303.50p | 310.00p | 145740 |
| 24/09/2026 | 307.00p | 307.00p | 301.80p | 304.00p | 8259 |
| 23/09/2026 | 301.00p | 307.50p | 297.00p | 301.50p | 15426 |
| 22/09/2026 | 283.50p | 301.00p | 283.00p | 301.00p | 94285 |
| 21/09/2026 | 280.00p | 291.00p | 276.00p | 283.50p | 18420 |
| 18/09/2026 | 289.50p | 295.00p | 281.08p | 283.00p | 95982 |
| 17/09/2026 | 293.50p | 311.50p | 265.50p | 280.00p | 88272 |
| 16/09/2026 | 300.00p | 301.00p | 291.00p | 291.00p | 19789 |
| 15/09/2026 | 314.50p | 314.50p | 293.00p | 293.00p | 33417 |
| 14/09/2026 | 314.50p | 315.00p | 305.00p | 307.00p | 34246 |
| 11/09/2026 | 310.50p | 313.30p | 308.00p | 309.00p | 18500 |
| 10/09/2026 | 298.50p | 310.00p | 296.69p | 310.00p | 9128 |
| 09/09/2026 | 294.00p | 295.50p | 286.00p | 295.00p | 22431 |
| 08/09/2026 | 300.50p | 312.50p | 294.00p | 295.00p | 7072 |
| 07/09/2026 | 304.50p | 304.55p | 295.00p | 295.00p | 17172 |
| 04/09/2026 | 298.00p | 316.50p | 290.00p | 302.00p | 34931 |
| 03/09/2026 | 297.00p | 310.50p | 280.00p | 288.50p | 57196 |
| 02/09/2026 | 308.50p | 319.50p | 296.00p | 301.50p | 18649 |
| 01/09/2026 | 302.00p | 313.00p | 302.00p | 313.00p | 11804 |
| 28/08/2026 | 305.00p | 305.00p | 293.66p | 302.00p | 42710 |
| 27/08/2026 | 294.50p | 315.00p | 292.00p | 292.00p | 44794 |
| 26/08/2026 | 299.00p | 309.50p | 299.00p | 301.00p | 12916 |
| 25/08/2026 | 296.00p | 308.00p | 294.00p | 297.50p | 54505 |
| 24/08/2026 | 304.00p | 308.50p | 298.75p | 305.00p | 4722 |
| 21/08/2026 | 310.00p | 310.00p | 297.50p | 303.50p | 14663 |
| 20/08/2026 | 302.00p | 310.00p | 300.00p | 310.00p | 90539 |
| 19/08/2026 | 307.00p | 312.00p | 296.21p | 306.00p | 17826 |
| 18/08/2026 | 312.50p | 312.50p | 294.00p | 300.50p | 23448 |
| 14/08/2026 | 300.00p | 307.00p | 298.00p | 299.50p | 5702 |
| 13/08/2026 | 300.00p | 313.00p | 299.50p | 299.50p | 5670 |
| 12/08/2026 | 299.50p | 300.50p | 297.00p | 300.00p | 48824 |
| 11/08/2026 | 299.00p | 300.00p | 296.00p | 300.00p | 31280 |
| 10/08/2026 | 294.00p | 309.00p | 294.00p | 299.50p | 10605 |
| 07/08/2026 | 296.50p | 316.50p | 295.00p | 303.00p | 19777 |
| 06/08/2026 | 297.50p | 310.50p | 293.00p | 294.00p | 43285 |
| 05/08/2026 | 307.50p | 313.00p | 297.00p | 297.00p | 31588 |
| 04/08/2026 | 316.00p | 319.50p | 306.50p | 307.00p | 42262 |
| 03/08/2026 | 312.00p | 320.00p | 304.92p | 315.00p | 187601 |
| 31/07/2026 | 315.00p | 325.00p | 313.30p | 319.50p | 836665 |
| 30/07/2026 | 315.00p | 320.00p | 315.00p | 315.00p | 13988 |
| 29/07/2026 | 318.50p | 329.50p | 317.00p | 317.00p | 75947 |
| 28/07/2026 | 318.50p | 320.00p | 317.00p | 318.00p | 15306 |
| 27/07/2026 | 324.00p | 330.00p | 320.00p | 320.00p | 16369 |
| 24/07/2026 | 320.00p | 324.50p | 315.56p | 319.00p | 17203 |
| 23/07/2026 | 322.00p | 327.00p | 319.50p | 320.00p | 55723 |
| 22/07/2026 | 315.50p | 327.00p | 315.00p | 327.00p | 29544 |
| 21/07/2026 | 320.00p | 329.50p | 314.00p | 315.00p | 170459 |
| 20/07/2026 | 319.50p | 330.00p | 318.00p | 318.00p | 75230 |
| 17/07/2026 | 323.00p | 324.50p | 319.00p | 319.00p | 23806 |
| 16/07/2026 | 325.00p | 327.50p | 320.00p | 326.00p | 39688 |
| 15/07/2026 | 319.00p | 325.00p | 317.00p | 323.00p | 19324 |
| 14/07/2026 | 321.00p | 330.00p | 315.00p | 321.00p | 9779 |
| 13/07/2026 | 330.00p | 330.00p | 315.00p | 315.00p | 37295 |
| 10/07/2026 | 322.50p | 328.00p | 322.00p | 322.00p | 11638 |
| 09/07/2026 | 320.00p | 325.00p | 320.00p | 322.00p | 96594 |
| 08/07/2026 | 316.50p | 326.00p | 316.50p | 326.00p | 21707 |
| 07/07/2026 | 315.00p | 323.00p | 315.00p | 315.00p | 16239 |
| 06/07/2026 | 325.00p | 329.43p | 315.00p | 315.00p | 25819 |
| 03/07/2026 | 330.00p | 330.00p | 320.50p | 320.50p | 3214 |
| 02/07/2026 | 324.50p | 329.67p | 320.00p | 323.00p | 9655 |
| 01/07/2026 | 320.00p | 329.50p | 320.00p | 324.00p | 4031 |
| 30/06/2026 | 321.00p | 328.45p | 315.00p | 322.50p | 51299 |
| 29/06/2026 | 322.00p | 329.02p | 321.00p | 321.00p | 18974 |
| 26/06/2026 | 330.00p | 330.00p | 321.50p | 326.00p | 24621 |
| 25/06/2026 | 315.00p | 330.00p | 315.00p | 327.00p | 21955 |
| 24/06/2026 | 320.00p | 322.50p | 317.50p | 320.00p | 58575 |
| 23/06/2026 | 317.00p | 326.00p | 311.50p | 317.50p | 53561 |
| 22/06/2026 | 316.00p | 327.90p | 315.50p | 317.00p | 68474 |
| 19/06/2026 | 329.00p | 334.00p | 316.00p | 321.00p | 58057 |
| 18/06/2026 | 325.50p | 330.00p | 319.50p | 326.00p | 16467 |
| 17/06/2026 | 327.00p | 328.50p | 318.50p | 326.50p | 47591 |
| 16/06/2026 | 326.00p | 326.00p | 322.50p | 325.00p | 59169 |
| 15/06/2026 | 326.50p | 327.00p | 320.00p | 327.00p | 45911 |
| 12/06/2026 | 317.00p | 329.94p | 317.00p | 328.00p | 25018 |
| 11/06/2026 | 330.00p | 330.00p | 311.00p | 327.00p | 189244 |
| 10/06/2026 | 315.00p | 325.87p | 313.00p | 313.00p | 43197 |
| 09/06/2026 | 340.00p | 340.00p | 314.34p | 316.00p | 123064 |
| 08/06/2026 | 330.00p | 331.63p | 316.00p | 321.00p | 126935 |
| 05/06/2026 | 272.00p | 333.69p | 272.00p | 319.00p | 612325 |
| 04/06/2026 | 261.00p | 267.57p | 260.00p | 261.50p | 36096 |
| 03/06/2026 | 266.00p | 280.00p | 263.00p | 263.00p | 124552 |
| 02/06/2026 | 267.00p | 267.52p | 261.50p | 264.00p | 67203 |
| 01/06/2026 | 280.00p | 280.00p | 260.50p | 265.00p | 101418 |
| 29/05/2026 | 265.50p | 271.70p | 264.66p | 265.00p | 15536 |
| 28/05/2026 | 273.00p | 273.00p | 267.32p | 267.50p | 7684 |
| 27/05/2026 | 266.00p | 272.00p | 265.00p | 272.00p | 33221 |
| 26/05/2026 | 273.00p | 278.00p | 267.78p | 268.00p | 24299 |
| 22/05/2026 | 270.00p | 275.65p | 267.00p | 267.00p | 22962 |
| 21/05/2026 | 255.00p | 265.67p | 251.80p | 265.50p | 61133 |
| 20/05/2026 | 253.50p | 269.50p | 252.00p | 252.00p | 16206 |
| 19/05/2026 | 257.00p | 269.50p | 257.00p | 257.00p | 86380 |
| 18/05/2026 | 261.50p | 267.50p | 261.50p | 267.50p | 10325 |
| 15/05/2026 | 260.50p | 267.00p | 260.00p | 263.50p | 28780 |
| 14/05/2026 | 262.00p | 265.50p | 262.00p | 264.50p | 3657 |
| 13/05/2026 | 260.00p | 266.00p | 260.00p | 264.00p | 26315 |
| 12/05/2026 | 266.00p | 269.50p | 260.00p | 263.50p | 18360 |
| 11/05/2026 | 262.00p | 272.50p | 262.00p | 262.00p | 60717 |
| 08/05/2026 | 255.50p | 272.00p | 255.50p | 269.00p | 31024 |
| 07/05/2026 | 278.00p | 278.00p | 265.00p | 265.00p | 61480 |
| 06/05/2026 | 265.50p | 275.18p | 265.50p | 267.00p | 288612 |
| 05/05/2026 | 285.00p | 285.00p | 266.50p | 275.00p | 23491 |
| 01/05/2026 | 260.50p | 272.00p | 260.50p | 272.00p | 25816 |
| 30/04/2026 | 264.00p | 274.50p | 264.00p | 264.50p | 50364 |
| 29/04/2026 | 260.50p | 272.00p | 260.00p | 272.00p | 27088 |
| 28/04/2026 | 257.00p | 272.50p | 257.00p | 265.00p | 112909 |
| 27/04/2026 | 255.00p | 270.00p | 255.00p | 270.00p | 12145 |
| 24/04/2026 | 252.50p | 267.50p | 252.00p | 258.50p | 19896 |
| 23/04/2026 | 267.50p | 269.00p | 263.50p | 264.50p | 44593 |
| 22/04/2026 | 266.00p | 275.00p | 262.61p | 270.50p | 10050 |
| 21/04/2026 | 271.50p | 275.00p | 266.00p | 271.00p | 20423 |
| 20/04/2026 | 300.00p | 300.00p | 272.00p | 273.00p | 20152 |
| 17/04/2026 | 264.50p | 296.50p | 264.50p | 286.00p | 75336 |
| 16/04/2026 | 255.50p | 273.75p | 255.50p | 264.50p | 517525 |
| 15/04/2026 | 252.00p | 262.00p | 249.18p | 259.50p | 28204 |
| 14/04/2026 | 240.50p | 255.00p | 240.00p | 250.50p | 87254 |
| 13/04/2026 | 243.50p | 259.00p | 240.50p | 241.50p | 30065 |
| 10/04/2026 | 249.00p | 249.00p | 238.04p | 242.50p | 26218 |
| 09/04/2026 | 247.00p | 264.55p | 237.50p | 239.50p | 48615 |
| 08/04/2026 | 249.00p | 260.00p | 249.00p | 255.00p | 38838 |
| 07/04/2026 | 231.00p | 248.00p | 231.00p | 245.00p | 26574 |
| 02/04/2026 | 243.00p | 246.50p | 241.03p | 245.00p | 82030 |
| 01/04/2026 | 246.00p | 246.00p | 239.00p | 241.00p | 63148 |
| 31/03/2026 | 249.00p | 250.68p | 242.85p | 248.00p | 3150 |
| 30/03/2026 | 250.00p | 252.50p | 240.30p | 252.00p | 135018 |
| 27/03/2026 | 240.00p | 249.00p | 239.00p | 241.00p | 58268 |
| 26/03/2026 | 245.00p | 250.00p | 242.00p | 242.00p | 21073 |
| 25/03/2026 | 246.00p | 250.00p | 241.00p | 248.00p | 60306 |
| 24/03/2026 | 252.00p | 257.46p | 240.19p | 244.00p | 98729 |
| 23/03/2026 | 245.00p | 252.00p | 243.86p | 252.00p | 138733 |
| 20/03/2026 | 246.00p | 249.40p | 240.80p | 245.00p | 73518 |
| 19/03/2026 | 260.00p | 260.00p | 240.00p | 248.00p | 43835 |
| 18/03/2026 | 252.00p | 256.50p | 251.00p | 255.00p | 81712 |
| 17/03/2026 | 250.00p | 255.00p | 249.00p | 251.00p | 63167 |
| 16/03/2026 | 260.00p | 260.00p | 246.48p | 249.00p | 27418 |
| 13/03/2026 | 262.00p | 265.68p | 257.00p | 257.00p | 14601 |
| 12/03/2026 | 273.00p | 274.00p | 263.00p | 267.00p | 42507 |
| 11/03/2026 | 265.00p | 277.04p | 264.00p | 274.00p | 101692 |
| 10/03/2026 | 271.00p | 281.00p | 259.00p | 262.00p | 73208 |
| 09/03/2026 | 271.00p | 285.00p | 265.00p | 266.00p | 54943 |
| 06/03/2026 | 270.00p | 279.00p | 265.00p | 279.00p | 146247 |
| 05/03/2026 | 267.00p | 276.28p | 265.00p | 270.00p | 39084 |
| 04/03/2026 | 274.00p | 281.73p | 270.00p | 270.00p | 28806 |
| 03/03/2026 | 270.00p | 272.50p | 268.00p | 268.00p | 113321 |
| 02/03/2026 | 282.00p | 282.00p | 271.00p | 272.00p | 115547 |
| 27/02/2026 | 274.00p | 275.00p | 270.00p | 274.00p | 48683 |
| 26/02/2026 | 275.00p | 277.00p | 270.00p | 270.00p | 99779 |
| 25/02/2026 | 285.00p | 285.00p | 270.00p | 275.00p | 22432 |
| 24/02/2026 | 272.00p | 274.00p | 266.70p | 273.00p | 57780 |
| 23/02/2026 | 273.00p | 285.75p | 266.00p | 270.00p | 64683 |
| 20/02/2026 | 275.00p | 286.00p | 271.68p | 286.00p | 21429 |
| 19/02/2026 | 279.00p | 281.00p | 268.48p | 275.00p | 69818 |
| 18/02/2026 | 277.00p | 277.09p | 268.00p | 268.00p | 29524 |
| 17/02/2026 | 279.00p | 279.00p | 265.00p | 275.00p | 39866 |
| 16/02/2026 | 276.00p | 278.00p | 262.00p | 264.00p | 16173 |
| 13/02/2026 | 263.00p | 276.00p | 262.99p | 270.00p | 68579 |
| 12/02/2026 | 275.00p | 280.00p | 262.00p | 262.00p | 68819 |
| 11/02/2026 | 293.00p | 295.00p | 270.00p | 274.00p | 129090 |
| 10/02/2026 | 270.00p | 278.00p | 265.00p | 276.00p | 63331 |
| 09/02/2026 | 266.00p | 271.00p | 260.00p | 265.00p | 27787 |
| 06/02/2026 | 271.00p | 273.02p | 263.00p | 268.00p | 65331 |
| 05/02/2026 | 261.00p | 275.00p | 258.00p | 270.00p | 90576 |
| 04/02/2026 | 259.00p | 267.00p | 257.00p | 260.00p | 90695 |
| 03/02/2026 | 269.00p | 270.60p | 257.00p | 258.00p | 124363 |
| 02/02/2026 | 283.00p | 288.00p | 265.00p | 268.00p | 142063 |
| 30/01/2026 | 270.00p | 287.00p | 270.00p | 283.00p | 105836 |
*Close Price adjusted for both dividends and splits