Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/11/2015 807.50p 810.50p 800.00p 807.50p 2236
16/11/2015 821.00p 829.00p 800.00p 807.50p 38379
13/11/2015 822.50p 828.50p 812.00p 821.00p 39368
12/11/2015 822.50p 828.50p 818.50p 822.50p 28113
11/11/2015 822.50p 828.50p 815.00p 822.50p 4637
10/11/2015 827.50p 832.00p 820.25p 822.50p 9762
09/11/2015 825.00p 835.25p 823.30p 827.50p 28594
06/11/2015 825.00p 835.00p 825.00p 825.00p 318
05/11/2015 825.00p 835.25p 820.00p 825.00p 12257
04/11/2015 825.00p 833.25p 819.00p 825.00p 6036
03/11/2015 825.00p 835.00p 815.00p 825.00p 7113
02/11/2015 825.00p 828.00p 815.00p 825.00p 1143
30/10/2015 822.50p 835.00p 814.76p 825.00p 18111
29/10/2015 818.00p 838.50p 815.00p 822.50p 27414
28/10/2015 801.50p 820.00p 798.00p 815.50p 10345
27/10/2015 796.50p 804.00p 788.00p 801.50p 8093
26/10/2015 796.50p 804.75p 788.00p 796.50p 9315
23/10/2015 804.00p 804.00p 788.00p 796.50p 1762
22/10/2015 801.50p 808.00p 800.00p 804.00p 8128
21/10/2015 790.00p 808.00p 790.00p 801.50p 19976
20/10/2015 790.00p 800.00p 750.50p 790.00p 25718
19/10/2015 790.00p 794.75p 780.00p 790.00p 10709
16/10/2015 787.50p 800.00p 785.00p 787.00p 26808
15/10/2015 786.50p 795.00p 785.00p 787.50p 3519
14/10/2015 777.50p 792.00p 777.50p 783.50p 17956
13/10/2015 777.50p 785.00p 773.00p 777.50p 42323
12/10/2015 775.00p 779.90p 768.00p 777.50p 5417
09/10/2015 775.00p 782.00p 767.00p 775.00p 5270
08/10/2015 775.00p 785.00p 767.00p 785.00p 1764
07/10/2015 772.00p 775.00p 764.00p 775.00p 7455
06/10/2015 767.00p 773.00p 757.00p 772.00p 15599
05/10/2015 767.00p 767.00p 757.00p 767.00p 2708
02/10/2015 767.00p 767.00p 757.00p 767.00p 57124
01/10/2015 767.50p 774.80p 765.00p 767.00p 4789
30/09/2015 802.00p 802.00p 760.00p 765.00p 14899
29/09/2015 802.00p 807.00p 793.40p 802.00p 3436
28/09/2015 802.00p 810.60p 792.10p 802.00p 7329
25/09/2015 793.50p 795.00p 792.10p 793.50p 231262
24/09/2015 793.50p 795.00p 792.25p 793.50p 50542
23/09/2015 810.00p 810.00p 790.00p 793.50p 44160
22/09/2015 820.00p 820.00p 800.10p 810.00p 8741
21/09/2015 820.00p 826.00p 810.10p 820.00p 7351
18/09/2015 820.00p 829.00p 818.77p 820.00p 641065
17/09/2015 820.00p 827.00p 813.00p 820.00p 254831
16/09/2015 820.00p 830.00p 816.25p 820.00p 1969
15/09/2015 862.50p 875.00p 810.00p 820.00p 52803
14/09/2015 830.00p 870.00p 825.60p 862.50p 46159
11/09/2015 811.00p 835.00p 811.00p 830.00p 23007
10/09/2015 807.50p 817.00p 800.00p 810.00p 7906
09/09/2015 806.00p 812.00p 798.00p 807.50p 5447
08/09/2015 809.00p 812.00p 797.00p 806.00p 91026
07/09/2015 808.00p 810.00p 798.10p 809.00p 11896
04/09/2015 808.00p 814.00p 798.10p 808.00p 16642
03/09/2015 808.00p 810.00p 799.70p 808.00p 20788
02/09/2015 808.00p 818.00p 799.50p 808.00p 5405
01/09/2015 808.00p 814.00p 798.10p 808.00p 6635
28/08/2015 797.50p 818.00p 796.00p 818.00p 13319
27/08/2015 775.50p 804.85p 775.50p 797.50p 311985
26/08/2015 775.50p 780.00p 771.00p 775.50p 11700
25/08/2015 773.00p 785.00p 766.70p 775.50p 126063
24/08/2015 776.00p 780.00p 761.00p 766.00p 223910
21/08/2015 767.50p 780.00p 765.20p 776.00p 29005
20/08/2015 743.50p 775.00p 743.50p 775.00p 14104
19/08/2015 740.00p 749.00p 738.25p 743.50p 157559
18/08/2015 740.00p 745.00p 738.00p 740.00p 4075
17/08/2015 737.50p 745.00p 730.10p 737.50p 11469
14/08/2015 732.50p 745.00p 730.00p 737.50p 6081
13/08/2015 725.00p 740.00p 725.00p 732.50p 10594
12/08/2015 725.00p 735.00p 724.50p 725.00p 6458
11/08/2015 721.00p 735.00p 719.50p 725.00p 9219
10/08/2015 721.00p 730.00p 716.50p 721.00p 8934
07/08/2015 718.50p 730.00p 715.00p 721.00p 1824
06/08/2015 707.50p 727.00p 707.50p 718.50p 212586
05/08/2015 705.00p 709.75p 700.00p 707.50p 14461
04/08/2015 705.00p 709.90p 703.30p 705.00p 10299
03/08/2015 705.00p 710.00p 702.20p 705.00p 22109
31/07/2015 672.50p 705.00p 672.50p 705.00p 411040
30/07/2015 585.00p 680.00p 580.00p 672.50p 365136
29/07/2015 536.50p 543.30p 525.00p 535.00p 8278
28/07/2015 536.50p 540.75p 528.00p 536.50p 4861
27/07/2015 535.50p 536.50p 530.00p 536.50p 1242
24/07/2015 534.00p 543.00p 528.00p 535.50p 18369
23/07/2015 532.50p 540.00p 525.00p 532.50p 10345
22/07/2015 532.50p 535.50p 525.00p 532.50p 7498
21/07/2015 534.00p 535.50p 520.00p 532.50p 15100
20/07/2015 535.00p 538.50p 525.00p 534.00p 20357
17/07/2015 537.50p 537.50p 530.00p 535.00p 2349
16/07/2015 539.00p 550.00p 530.00p 550.00p 5661
15/07/2015 539.00p 548.00p 530.00p 539.00p 6879
14/07/2015 539.00p 542.60p 539.00p 539.00p 1439
13/07/2015 539.00p 539.00p 530.00p 539.00p 2134
10/07/2015 539.00p 548.00p 530.00p 539.00p 19739
09/07/2015 539.00p 539.00p 539.00p 539.00p 0
08/07/2015 539.00p 539.00p 539.00p 539.00p 0
07/07/2015 539.00p 542.00p 530.00p 539.00p 2315
06/07/2015 544.50p 544.50p 530.00p 539.00p 10545
03/07/2015 552.50p 553.00p 535.00p 542.50p 13534
02/07/2015 552.50p 554.00p 545.00p 552.50p 8022
01/07/2015 555.00p 556.00p 545.00p 552.50p 6516
30/06/2015 555.00p 559.00p 545.00p 555.00p 4957
29/06/2015 557.50p 559.00p 545.00p 555.00p 7908
26/06/2015 560.00p 565.00p 552.00p 560.00p 9308
25/06/2015 560.00p 562.90p 552.00p 560.00p 3118
24/06/2015 560.00p 575.00p 560.00p 560.00p 2607
23/06/2015 562.50p 565.50p 550.00p 560.00p 3602
22/06/2015 562.50p 562.50p 550.00p 560.00p 15864

*Close Price adjusted for both dividends and splits