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 DCC (CDI) (DCC) by Stephen Wright in The Motley Fool
- Add Celebrus Technologies (CLBS) by Stephen Wright in The Motley Fool
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Buy Judges Scientific (JDG) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Sell Brooks Macdonald Group (BRK) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy DotDigital Group (DOTD) by Zaven Boyrazian in The Motley Fool
- Buy Tristel (TSTL) by Stephen Wright in The Motley Fool
- Buy ASOS (ASC) by Shore Capital
- Buy Weir Group (WEIR) by Shore Capital
- Hold Fresnillo (FRES) by Canaccord Genuity
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GB Group (GBG) by Shore Capital
- Under Review RWS Holdings (RWS) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Buy AJ Bell (AJB) by Shore Capital
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Afentra (AET) by Shore Capital
- Buy ASOS (ASC) by Berenberg
- Buy Croda International (CRDA) by Berenberg
- Buy DCC (CDI) (DCC) by Stephen Wright in The Motley Fool
- Add Celebrus Technologies (CLBS) by Stephen Wright in The Motley Fool
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Buy Judges Scientific (JDG) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Sell Brooks Macdonald Group (BRK) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy DotDigital Group (DOTD) by Zaven Boyrazian in The Motley Fool
- Buy Tristel (TSTL) by Stephen Wright in The Motley Fool
- Buy ASOS (ASC) by Shore Capital
- Buy Weir Group (WEIR) by Shore Capital
- Hold Fresnillo (FRES) by Canaccord Genuity
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GB Group (GBG) by Shore Capital
- Under Review RWS Holdings (RWS) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Buy AJ Bell (AJB) by Shore Capital
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Afentra (AET) by Shore Capital
- Buy ASOS (ASC) by Berenberg
- Buy Croda International (CRDA) by Berenberg
Accesso Technology Group (ACSO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2016 | 1,595.00p | 1,660.00p | 1,580.00p | 1,640.00p | 14192 |
| 01/09/2016 | 1,555.00p | 1,609.90p | 1,555.00p | 1,586.00p | 10656 |
| 31/08/2016 | 1,547.50p | 1,567.00p | 1,541.25p | 1,555.00p | 22586 |
| 30/08/2016 | 1,547.50p | 1,557.50p | 1,540.00p | 1,547.50p | 15655 |
| 26/08/2016 | 1,532.50p | 1,557.00p | 1,528.00p | 1,547.50p | 21977 |
| 25/08/2016 | 1,612.50p | 1,612.50p | 1,525.00p | 1,532.50p | 32877 |
| 24/08/2016 | 1,615.00p | 1,630.00p | 1,595.00p | 1,612.50p | 40949 |
| 23/08/2016 | 1,605.00p | 1,625.00p | 1,601.79p | 1,610.00p | 117599 |
| 22/08/2016 | 1,532.50p | 1,620.00p | 1,530.00p | 1,605.00p | 50597 |
| 19/08/2016 | 1,530.00p | 1,544.00p | 1,530.00p | 1,532.50p | 20560 |
| 18/08/2016 | 1,490.00p | 1,540.00p | 1,490.00p | 1,530.00p | 20842 |
| 17/08/2016 | 1,440.00p | 1,505.00p | 1,439.50p | 1,490.00p | 25138 |
| 16/08/2016 | 1,415.00p | 1,450.00p | 1,415.00p | 1,440.00p | 16910 |
| 15/08/2016 | 1,415.00p | 1,429.90p | 1,400.00p | 1,415.00p | 5837 |
| 12/08/2016 | 1,415.00p | 1,429.90p | 1,415.00p | 1,415.00p | 7692 |
| 11/08/2016 | 1,415.00p | 1,421.77p | 1,415.00p | 1,415.00p | 10724 |
| 10/08/2016 | 1,417.50p | 1,425.75p | 1,403.00p | 1,415.00p | 13485 |
| 09/08/2016 | 1,420.00p | 1,433.00p | 1,411.25p | 1,417.50p | 10248 |
| 08/08/2016 | 1,415.00p | 1,435.00p | 1,412.50p | 1,420.00p | 6986 |
| 05/08/2016 | 1,412.50p | 1,424.00p | 1,410.00p | 1,415.00p | 21487 |
| 04/08/2016 | 1,427.50p | 1,440.00p | 1,406.53p | 1,412.50p | 11667 |
| 03/08/2016 | 1,427.50p | 1,444.90p | 1,415.10p | 1,427.50p | 78420 |
| 02/08/2016 | 1,422.50p | 1,444.90p | 1,411.25p | 1,427.50p | 7021 |
| 01/08/2016 | 1,437.50p | 1,445.00p | 1,410.00p | 1,422.50p | 212235 |
| 29/07/2016 | 1,377.50p | 1,450.00p | 1,377.50p | 1,445.00p | 21194 |
| 28/07/2016 | 1,343.50p | 1,400.00p | 1,330.00p | 1,377.50p | 32926 |
| 27/07/2016 | 1,332.50p | 1,360.00p | 1,320.00p | 1,343.50p | 7787 |
| 26/07/2016 | 1,277.50p | 1,350.00p | 1,277.50p | 1,332.50p | 9322 |
| 25/07/2016 | 1,277.50p | 1,290.00p | 1,277.50p | 1,277.50p | 4219 |
| 22/07/2016 | 1,275.00p | 1,290.00p | 1,275.00p | 1,277.50p | 49333 |
| 21/07/2016 | 1,275.00p | 1,290.00p | 1,264.35p | 1,275.00p | 5409 |
| 20/07/2016 | 1,262.50p | 1,285.00p | 1,260.00p | 1,272.50p | 10867 |
| 19/07/2016 | 1,262.50p | 1,274.75p | 1,261.10p | 1,262.50p | 10390 |
| 18/07/2016 | 1,257.50p | 1,275.00p | 1,250.00p | 1,262.50p | 4441 |
| 15/07/2016 | 1,245.00p | 1,275.00p | 1,235.50p | 1,257.50p | 241032 |
| 14/07/2016 | 1,227.50p | 1,260.00p | 1,213.86p | 1,245.00p | 11885 |
| 13/07/2016 | 1,207.50p | 1,240.38p | 1,202.20p | 1,225.00p | 8550 |
| 12/07/2016 | 1,200.00p | 1,230.00p | 1,187.62p | 1,230.00p | 13062 |
| 11/07/2016 | 1,187.50p | 1,220.00p | 1,182.55p | 1,200.00p | 8993 |
| 08/07/2016 | 1,165.00p | 1,200.00p | 1,160.15p | 1,182.50p | 7100 |
| 07/07/2016 | 1,162.50p | 1,175.00p | 1,161.00p | 1,165.00p | 8758 |
| 06/07/2016 | 1,160.00p | 1,175.00p | 1,150.92p | 1,162.50p | 22780 |
| 05/07/2016 | 1,152.50p | 1,169.00p | 1,150.00p | 1,160.00p | 35983 |
| 04/07/2016 | 1,147.50p | 1,160.00p | 1,145.20p | 1,150.00p | 19248 |
| 01/07/2016 | 1,141.00p | 1,153.35p | 1,140.05p | 1,147.50p | 7771 |
| 30/06/2016 | 1,100.00p | 1,151.92p | 1,095.20p | 1,141.00p | 55400 |
| 29/06/2016 | 1,100.00p | 1,108.28p | 1,090.00p | 1,100.00p | 47412 |
| 28/06/2016 | 1,111.00p | 1,119.00p | 1,090.00p | 1,100.00p | 40850 |
| 27/06/2016 | 1,182.50p | 1,190.00p | 1,100.25p | 1,105.00p | 42420 |
| 24/06/2016 | 1,167.50p | 1,182.50p | 1,155.00p | 1,182.50p | 12576 |
| 23/06/2016 | 1,192.50p | 1,200.00p | 1,180.00p | 1,192.50p | 51444 |
| 22/06/2016 | 1,187.50p | 1,200.00p | 1,180.00p | 1,192.50p | 54085 |
| 21/06/2016 | 1,192.50p | 1,199.00p | 1,184.00p | 1,184.00p | 26929 |
| 20/06/2016 | 1,190.00p | 1,200.00p | 1,185.00p | 1,192.50p | 14256 |
| 17/06/2016 | 1,192.50p | 1,203.00p | 1,180.00p | 1,190.00p | 27108 |
| 16/06/2016 | 1,197.50p | 1,204.00p | 1,185.15p | 1,192.50p | 11751 |
| 15/06/2016 | 1,202.50p | 1,205.00p | 1,160.30p | 1,197.50p | 190460 |
| 14/06/2016 | 1,290.00p | 1,290.00p | 1,200.00p | 1,207.50p | 47468 |
| 13/06/2016 | 1,302.50p | 1,307.00p | 1,290.00p | 1,295.00p | 27202 |
| 10/06/2016 | 1,292.50p | 1,307.00p | 1,280.00p | 1,302.50p | 27541 |
| 09/06/2016 | 1,292.50p | 1,294.00p | 1,280.00p | 1,280.00p | 13432 |
| 08/06/2016 | 1,300.00p | 1,302.75p | 1,280.00p | 1,292.50p | 48196 |
| 07/06/2016 | 1,300.00p | 1,310.00p | 1,290.00p | 1,300.00p | 96598 |
| 06/06/2016 | 1,310.00p | 1,310.50p | 1,290.50p | 1,300.00p | 76789 |
| 03/06/2016 | 1,310.00p | 1,317.50p | 1,301.00p | 1,310.00p | 33966 |
| 02/06/2016 | 1,302.50p | 1,320.00p | 1,300.00p | 1,300.00p | 142791 |
| 01/06/2016 | 1,272.50p | 1,315.00p | 1,270.00p | 1,302.50p | 15201 |
| 31/05/2016 | 1,255.00p | 1,280.00p | 1,245.00p | 1,265.00p | 50134 |
| 27/05/2016 | 1,250.00p | 1,261.00p | 1,247.50p | 1,255.00p | 24339 |
| 26/05/2016 | 1,227.50p | 1,255.00p | 1,227.50p | 1,250.00p | 12426 |
| 25/05/2016 | 1,227.50p | 1,265.00p | 1,215.00p | 1,227.50p | 47500 |
| 24/05/2016 | 1,260.00p | 1,266.00p | 1,206.50p | 1,227.50p | 117972 |
| 23/05/2016 | 1,260.00p | 1,280.00p | 1,253.00p | 1,260.00p | 9005 |
| 20/05/2016 | 1,250.00p | 1,270.00p | 1,250.00p | 1,260.00p | 71536 |
| 19/05/2016 | 1,250.00p | 1,258.00p | 1,243.00p | 1,250.00p | 220926 |
| 18/05/2016 | 1,210.00p | 1,260.00p | 1,210.00p | 1,250.00p | 32379 |
| 17/05/2016 | 1,197.50p | 1,215.00p | 1,197.50p | 1,210.00p | 60006 |
| 16/05/2016 | 1,197.50p | 1,202.75p | 1,195.00p | 1,197.50p | 10064 |
| 13/05/2016 | 1,192.50p | 1,202.75p | 1,192.50p | 1,197.50p | 110633 |
| 12/05/2016 | 1,200.00p | 1,207.00p | 1,190.00p | 1,197.50p | 96535 |
| 11/05/2016 | 1,147.50p | 1,207.00p | 1,147.50p | 1,200.00p | 219449 |
| 10/05/2016 | 1,122.50p | 1,155.00p | 1,120.00p | 1,147.50p | 209689 |
| 09/05/2016 | 1,115.00p | 1,125.00p | 1,115.00p | 1,122.50p | 61422 |
| 06/05/2016 | 1,115.00p | 1,118.00p | 1,114.50p | 1,115.00p | 2202 |
| 05/05/2016 | 1,115.00p | 1,120.00p | 1,110.50p | 1,115.00p | 66589 |
| 04/05/2016 | 1,115.00p | 1,119.00p | 1,110.00p | 1,115.00p | 136444 |
| 03/05/2016 | 1,105.00p | 1,118.00p | 1,103.50p | 1,115.00p | 21346 |
| 29/04/2016 | 1,102.50p | 1,115.00p | 1,094.00p | 1,105.00p | 52460 |
| 28/04/2016 | 1,077.50p | 1,114.00p | 1,077.50p | 1,105.00p | 111871 |
| 27/04/2016 | 1,057.50p | 1,085.00p | 1,057.50p | 1,077.50p | 47569 |
| 26/04/2016 | 1,052.50p | 1,065.00p | 1,052.50p | 1,060.00p | 177277 |
| 25/04/2016 | 1,052.50p | 1,065.00p | 1,046.20p | 1,052.50p | 6388 |
| 22/04/2016 | 1,050.00p | 1,065.00p | 1,048.60p | 1,052.50p | 207464 |
| 21/04/2016 | 1,042.50p | 1,060.00p | 1,030.00p | 1,050.00p | 207141 |
| 20/04/2016 | 1,040.00p | 1,060.00p | 1,030.00p | 1,042.50p | 13072 |
| 19/04/2016 | 1,022.50p | 1,047.00p | 1,020.00p | 1,035.00p | 102905 |
| 18/04/2016 | 1,020.00p | 1,033.00p | 1,017.54p | 1,021.00p | 93743 |
| 15/04/2016 | 1,020.00p | 1,033.00p | 1,020.00p | 1,020.00p | 39426 |
| 14/04/2016 | 1,020.00p | 1,065.00p | 1,015.00p | 1,020.00p | 13119 |
| 13/04/2016 | 997.50p | 1,040.00p | 997.00p | 1,017.50p | 20069 |
| 12/04/2016 | 980.00p | 1,010.00p | 970.00p | 997.50p | 162604 |
| 11/04/2016 | 980.00p | 995.00p | 970.00p | 980.00p | 12941 |
| 08/04/2016 | 977.50p | 993.50p | 965.50p | 980.00p | 16054 |
| 07/04/2016 | 977.50p | 990.00p | 965.00p | 977.50p | 58173 |
| 06/04/2016 | 977.50p | 988.75p | 950.00p | 977.50p | 4822429 |
| 05/04/2016 | 983.50p | 995.20p | 979.25p | 983.50p | 10658 |
| 04/04/2016 | 986.00p | 993.00p | 979.25p | 983.50p | 164296 |
| 01/04/2016 | 986.00p | 989.30p | 983.75p | 986.00p | 3802 |
| 31/03/2016 | 986.00p | 1,000.00p | 975.00p | 985.00p | 19740 |
| 30/03/2016 | 987.50p | 1,000.00p | 975.00p | 1,000.00p | 13557 |
| 29/03/2016 | 987.50p | 991.25p | 975.00p | 987.50p | 13044 |
| 24/03/2016 | 987.50p | 996.55p | 980.00p | 987.50p | 17532 |
| 23/03/2016 | 990.00p | 995.00p | 980.30p | 987.50p | 21757 |
| 22/03/2016 | 992.50p | 996.00p | 977.00p | 990.00p | 7731 |
| 21/03/2016 | 992.50p | 1,000.00p | 985.00p | 992.50p | 23851 |
| 18/03/2016 | 992.50p | 999.50p | 983.00p | 992.50p | 6649 |
| 17/03/2016 | 992.50p | 999.50p | 981.50p | 992.50p | 3996 |
| 16/03/2016 | 980.00p | 1,007.00p | 975.00p | 992.50p | 86221 |
| 15/03/2016 | 940.00p | 964.00p | 939.26p | 957.50p | 104252 |
| 14/03/2016 | 927.50p | 950.00p | 927.50p | 940.00p | 39673 |
| 11/03/2016 | 919.00p | 935.00p | 915.00p | 927.50p | 8747 |
| 10/03/2016 | 919.00p | 928.00p | 910.00p | 919.00p | 4232 |
| 09/03/2016 | 919.00p | 928.00p | 913.00p | 919.00p | 22872 |
| 08/03/2016 | 914.00p | 928.00p | 908.25p | 919.00p | 11107 |
| 07/03/2016 | 914.00p | 928.00p | 907.00p | 914.00p | 6847 |
| 04/03/2016 | 914.00p | 928.00p | 900.00p | 914.00p | 2385 |
| 03/03/2016 | 914.00p | 928.00p | 903.75p | 914.00p | 2171 |
| 02/03/2016 | 914.00p | 928.00p | 903.00p | 914.00p | 3588 |
| 01/03/2016 | 914.00p | 928.00p | 900.00p | 914.00p | 18159 |
| 29/02/2016 | 914.00p | 928.29p | 900.00p | 914.00p | 8814 |
| 26/02/2016 | 914.00p | 924.00p | 900.00p | 914.00p | 37331 |
| 25/02/2016 | 914.00p | 926.00p | 901.40p | 914.00p | 4589 |
| 24/02/2016 | 914.00p | 928.28p | 900.00p | 914.00p | 2372 |
| 23/02/2016 | 914.00p | 914.00p | 900.00p | 914.00p | 7167 |
| 22/02/2016 | 910.00p | 910.00p | 900.00p | 910.00p | 1887 |
| 19/02/2016 | 910.00p | 910.00p | 900.00p | 910.00p | 3499 |
| 18/02/2016 | 910.00p | 920.00p | 900.00p | 920.00p | 5403 |
| 17/02/2016 | 910.00p | 910.00p | 895.00p | 910.00p | 5429 |
| 16/02/2016 | 910.00p | 910.00p | 900.00p | 910.00p | 107476 |
| 15/02/2016 | 910.00p | 916.46p | 900.00p | 910.00p | 13830 |
| 12/02/2016 | 915.00p | 915.00p | 895.00p | 910.00p | 6855 |
| 11/02/2016 | 945.00p | 945.00p | 900.00p | 930.00p | 36816 |
| 10/02/2016 | 945.00p | 960.00p | 939.25p | 945.00p | 6235 |
| 09/02/2016 | 945.00p | 960.00p | 942.00p | 945.00p | 209164 |
| 08/02/2016 | 920.00p | 955.00p | 920.00p | 942.50p | 15030 |
| 05/02/2016 | 895.00p | 920.00p | 895.00p | 912.50p | 7192 |
| 04/02/2016 | 853.50p | 910.00p | 853.50p | 895.00p | 87424 |
| 03/02/2016 | 852.50p | 860.00p | 852.50p | 852.50p | 2196 |
| 02/02/2016 | 852.50p | 860.00p | 852.50p | 852.50p | 5157 |
| 01/02/2016 | 852.50p | 860.00p | 848.00p | 852.50p | 1763 |
| 29/01/2016 | 852.50p | 858.00p | 840.50p | 852.50p | 28486 |
| 28/01/2016 | 852.50p | 858.50p | 846.50p | 852.50p | 12518 |
| 27/01/2016 | 851.00p | 859.00p | 848.50p | 852.50p | 32733 |
| 26/01/2016 | 851.00p | 851.00p | 848.30p | 851.00p | 238 |
| 25/01/2016 | 851.00p | 853.00p | 847.60p | 851.00p | 4948 |
| 22/01/2016 | 851.00p | 860.43p | 842.50p | 851.00p | 88336 |
| 21/01/2016 | 851.00p | 853.00p | 847.40p | 851.00p | 24665 |
| 20/01/2016 | 851.00p | 851.00p | 843.25p | 851.00p | 35277 |
| 19/01/2016 | 851.00p | 853.00p | 847.40p | 851.00p | 3714 |
| 18/01/2016 | 851.00p | 851.00p | 846.00p | 851.00p | 19424 |
| 15/01/2016 | 851.00p | 860.25p | 847.00p | 851.00p | 10133 |
| 14/01/2016 | 851.00p | 857.50p | 842.00p | 851.00p | 3943 |
| 13/01/2016 | 846.00p | 859.75p | 845.60p | 851.00p | 13028 |
| 12/01/2016 | 840.00p | 850.00p | 836.50p | 846.00p | 271354 |
| 11/01/2016 | 840.00p | 848.00p | 836.00p | 840.00p | 7409 |
| 08/01/2016 | 840.00p | 850.00p | 831.00p | 840.00p | 5642 |
| 07/01/2016 | 840.00p | 847.00p | 835.15p | 840.00p | 5659 |
| 06/01/2016 | 835.00p | 848.75p | 833.60p | 840.00p | 1628 |
| 05/01/2016 | 835.00p | 840.00p | 833.00p | 835.00p | 7170 |
| 04/01/2016 | 835.00p | 840.00p | 835.00p | 835.00p | 23861 |
| 31/12/2015 | 830.00p | 840.00p | 830.00p | 835.00p | 3051 |
| 30/12/2015 | 835.00p | 839.50p | 829.75p | 835.00p | 3584 |
| 29/12/2015 | 832.50p | 839.00p | 828.00p | 835.00p | 18066 |
| 24/12/2015 | 832.50p | 835.00p | 828.00p | 832.50p | 903 |
| 23/12/2015 | 832.50p | 840.00p | 827.00p | 832.50p | 22816 |
| 22/12/2015 | 832.50p | 840.00p | 825.00p | 832.00p | 9653 |
| 21/12/2015 | 832.50p | 840.26p | 826.50p | 832.00p | 10481 |
| 18/12/2015 | 832.50p | 835.50p | 825.00p | 832.50p | 4659 |
| 17/12/2015 | 837.50p | 840.00p | 826.50p | 832.50p | 12679 |
| 16/12/2015 | 837.50p | 838.50p | 832.00p | 837.50p | 6337 |
| 15/12/2015 | 837.50p | 839.75p | 832.00p | 837.50p | 7046 |
| 14/12/2015 | 835.00p | 838.00p | 825.00p | 837.50p | 8015 |
| 11/12/2015 | 835.00p | 845.00p | 825.00p | 835.00p | 13409 |
| 10/12/2015 | 837.50p | 842.00p | 825.00p | 835.00p | 15014 |
| 09/12/2015 | 835.00p | 845.00p | 830.25p | 837.50p | 32654 |
| 08/12/2015 | 837.50p | 845.00p | 830.00p | 835.00p | 10714 |
| 07/12/2015 | 835.00p | 841.75p | 831.75p | 837.50p | 54135 |
| 04/12/2015 | 830.00p | 845.00p | 830.00p | 835.00p | 20246 |
| 03/12/2015 | 822.50p | 840.00p | 820.50p | 830.00p | 11010 |
| 02/12/2015 | 821.00p | 830.00p | 815.15p | 822.50p | 3956 |
| 01/12/2015 | 815.00p | 830.00p | 814.00p | 821.00p | 16892 |
| 30/11/2015 | 815.00p | 820.00p | 814.96p | 815.00p | 21436 |
| 27/11/2015 | 805.00p | 819.00p | 800.00p | 815.00p | 9821 |
| 26/11/2015 | 803.50p | 807.00p | 800.90p | 805.00p | 8757 |
| 25/11/2015 | 803.50p | 809.24p | 797.00p | 803.50p | 282106 |
| 24/11/2015 | 803.50p | 805.60p | 797.00p | 803.50p | 8681 |
| 23/11/2015 | 807.50p | 807.50p | 765.02p | 803.50p | 53725 |
| 20/11/2015 | 807.50p | 815.00p | 803.75p | 807.50p | 8677 |
| 19/11/2015 | 807.50p | 815.00p | 800.00p | 807.50p | 17936 |
| 18/11/2015 | 807.50p | 810.50p | 800.25p | 807.50p | 5746 |
*Close Price adjusted for both dividends and splits