Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2015 560.00p 560.00p 550.00p 560.00p 2977
02/02/2015 562.50p 562.50p 555.00p 560.00p 1479
30/01/2015 560.00p 563.80p 550.00p 562.50p 28333
29/01/2015 560.00p 560.00p 550.00p 560.00p 5886
28/01/2015 562.50p 562.50p 555.00p 562.50p 3651
27/01/2015 562.50p 562.50p 562.50p 562.50p 0
26/01/2015 564.00p 568.80p 555.00p 562.50p 5310
23/01/2015 564.00p 564.00p 558.00p 564.00p 436
22/01/2015 564.00p 567.50p 553.00p 564.00p 11355
21/01/2015 564.00p 564.84p 558.00p 564.00p 2339
20/01/2015 566.50p 572.00p 558.00p 564.00p 12316
19/01/2015 575.00p 575.00p 555.00p 566.50p 13685
16/01/2015 577.50p 579.75p 565.00p 575.00p 7043
15/01/2015 577.50p 580.00p 570.00p 577.50p 5845
14/01/2015 577.50p 580.00p 570.00p 577.50p 52091
13/01/2015 587.00p 587.00p 570.00p 577.50p 41340
12/01/2015 587.50p 587.75p 584.00p 587.00p 5505
09/01/2015 587.50p 590.00p 585.00p 587.50p 6574
08/01/2015 596.00p 597.50p 584.00p 587.50p 4968
07/01/2015 596.00p 596.00p 587.00p 596.00p 1765
06/01/2015 597.50p 599.00p 590.00p 597.50p 31200
05/01/2015 597.50p 598.00p 590.00p 597.50p 5340
02/01/2015 597.50p 598.00p 590.00p 597.50p 445
31/12/2014 595.00p 597.50p 590.00p 597.50p 1000
30/12/2014 598.50p 598.50p 595.00p 595.00p 845
29/12/2014 601.00p 603.40p 595.00p 595.00p 3165
24/12/2014 603.50p 603.50p 595.41p 601.00p 2050
23/12/2014 605.00p 606.50p 600.00p 603.50p 5009
22/12/2014 607.50p 610.00p 600.00p 605.00p 3375
19/12/2014 607.50p 610.50p 600.00p 607.50p 9516
18/12/2014 607.50p 607.50p 598.00p 607.50p 8503
17/12/2014 607.50p 615.00p 600.00p 607.50p 39021
16/12/2014 607.50p 607.50p 595.00p 607.50p 76166
15/12/2014 605.00p 611.00p 603.00p 607.50p 2277
12/12/2014 600.00p 604.00p 590.00p 600.00p 757
11/12/2014 602.50p 602.50p 590.00p 600.00p 7955
10/12/2014 606.00p 611.00p 595.00p 602.50p 5339
09/12/2014 625.00p 625.00p 600.00p 607.50p 13422
08/12/2014 625.00p 628.25p 618.00p 625.00p 4589
05/12/2014 625.00p 628.25p 615.00p 625.00p 649
04/12/2014 625.00p 628.40p 615.00p 625.00p 136094
03/12/2014 625.00p 635.00p 615.00p 625.00p 1122
02/12/2014 627.50p 633.00p 615.00p 625.00p 5957
01/12/2014 625.00p 634.50p 623.75p 627.50p 194093
28/11/2014 619.00p 621.75p 610.00p 619.00p 2239
27/11/2014 622.50p 623.25p 615.00p 622.50p 5405
26/11/2014 622.50p 625.00p 615.00p 622.50p 58910
25/11/2014 622.50p 623.75p 615.00p 622.50p 5956
24/11/2014 622.50p 624.00p 616.50p 622.50p 938
21/11/2014 622.50p 622.50p 615.00p 622.50p 5397
20/11/2014 622.50p 622.50p 616.50p 622.50p 807
19/11/2014 625.00p 630.00p 616.00p 630.00p 3102
18/11/2014 625.00p 625.00p 616.00p 625.00p 872
17/11/2014 625.00p 625.00p 617.20p 625.00p 38450
14/11/2014 628.20p 635.00p 617.00p 625.00p 6412
13/11/2014 620.00p 645.51p 620.00p 630.00p 8977
12/11/2014 620.00p 625.00p 617.50p 620.00p 51273
11/11/2014 617.50p 625.00p 616.00p 620.00p 6080
10/11/2014 610.00p 625.00p 610.00p 617.50p 28546
07/11/2014 590.00p 610.00p 590.00p 603.50p 10764
06/11/2014 577.50p 595.00p 577.50p 587.50p 10633
05/11/2014 577.50p 585.00p 577.50p 577.50p 2657
04/11/2014 572.50p 585.00p 572.50p 577.50p 2045
03/11/2014 572.50p 580.00p 565.00p 572.50p 1992
31/10/2014 572.50p 580.00p 571.00p 572.50p 2441
30/10/2014 551.00p 572.50p 551.00p 572.50p 14544
29/10/2014 551.00p 560.00p 547.00p 551.00p 6205
28/10/2014 551.00p 560.00p 543.00p 551.00p 1738
27/10/2014 551.50p 560.00p 546.40p 551.00p 5851
24/10/2014 550.00p 558.00p 544.00p 551.50p 5689
23/10/2014 537.50p 560.00p 537.50p 550.00p 15575
22/10/2014 537.50p 543.00p 530.00p 537.50p 14826
21/10/2014 537.50p 543.50p 530.00p 537.50p 21374
20/10/2014 537.50p 537.50p 535.00p 537.50p 20800
17/10/2014 535.00p 544.25p 530.00p 537.50p 4808
16/10/2014 535.00p 540.70p 525.00p 535.00p 58812
15/10/2014 535.00p 545.00p 525.00p 535.00p 5546
14/10/2014 532.50p 532.50p 520.00p 530.00p 9175
13/10/2014 537.50p 540.00p 525.00p 532.50p 19574
10/10/2014 521.00p 540.00p 518.60p 537.50p 47946
09/10/2014 521.00p 523.32p 517.00p 521.00p 30187
08/10/2014 512.50p 512.50p 508.00p 512.50p 4412
07/10/2014 512.50p 512.50p 505.00p 512.50p 152236
06/10/2014 515.00p 520.00p 508.00p 512.50p 18286
03/10/2014 512.50p 520.00p 508.25p 515.00p 15992
02/10/2014 512.50p 512.50p 505.00p 512.50p 13980
01/10/2014 512.50p 515.05p 512.50p 512.50p 485
30/09/2014 512.50p 517.00p 510.00p 512.50p 3080
29/09/2014 512.50p 512.50p 506.65p 512.50p 5659
26/09/2014 512.50p 518.86p 509.65p 512.50p 1537
25/09/2014 512.50p 512.50p 507.00p 512.50p 15767
24/09/2014 512.50p 520.00p 507.00p 512.50p 8047
23/09/2014 510.00p 515.00p 505.00p 512.50p 48108
22/09/2014 510.00p 514.00p 502.00p 510.00p 8769
19/09/2014 508.50p 513.70p 502.00p 508.50p 5776
18/09/2014 507.50p 511.00p 500.00p 508.50p 5923
17/09/2014 507.50p 507.50p 495.00p 507.50p 43608
16/09/2014 507.50p 511.00p 500.00p 507.50p 494536
15/09/2014 507.50p 513.50p 500.00p 507.50p 4742
12/09/2014 507.50p 513.50p 500.00p 507.50p 118004
11/09/2014 505.00p 509.00p 495.00p 507.50p 6552
10/09/2014 510.00p 510.00p 495.00p 505.00p 9201
09/09/2014 502.50p 505.35p 495.00p 502.50p 2028
08/09/2014 502.50p 508.50p 496.50p 502.50p 4509
05/09/2014 502.50p 508.50p 493.87p 502.50p 8952
04/09/2014 502.50p 502.50p 495.00p 502.50p 1582
03/09/2014 502.50p 510.00p 500.00p 502.50p 3542
02/09/2014 502.50p 502.50p 496.50p 502.50p 146
01/09/2014 502.50p 504.50p 495.00p 502.50p 1996
29/08/2014 502.50p 502.50p 495.00p 502.50p 602
28/08/2014 502.50p 505.05p 496.50p 502.50p 471
27/08/2014 502.50p 504.00p 495.00p 502.50p 2787
26/08/2014 502.50p 504.50p 496.50p 502.50p 1986
22/08/2014 502.50p 504.75p 495.00p 502.50p 2342
21/08/2014 504.00p 505.20p 495.00p 502.50p 5250
20/08/2014 505.00p 508.00p 498.00p 504.00p 14260
19/08/2014 505.00p 508.00p 505.00p 505.00p 600
18/08/2014 505.00p 509.00p 500.00p 505.00p 5356
15/08/2014 505.00p 508.00p 505.00p 505.00p 1081
14/08/2014 505.00p 508.00p 500.00p 505.00p 16291
13/08/2014 505.00p 505.00p 501.00p 505.00p 500
12/08/2014 505.00p 505.00p 500.00p 505.00p 12100
11/08/2014 502.50p 505.00p 500.75p 505.00p 3872
08/08/2014 505.00p 508.50p 500.00p 502.50p 6988
07/08/2014 507.50p 508.00p 502.40p 505.00p 1414
06/08/2014 507.50p 510.00p 500.00p 507.50p 73793
05/08/2014 509.00p 512.75p 500.00p 507.50p 10310
04/08/2014 507.50p 517.00p 503.00p 509.00p 48786
01/08/2014 511.00p 512.00p 500.00p 507.50p 24043
31/07/2014 492.50p 516.15p 491.50p 511.00p 39475
30/07/2014 473.50p 495.00p 473.50p 492.50p 22766
29/07/2014 470.00p 474.00p 470.00p 474.00p 20948
28/07/2014 463.50p 464.25p 463.50p 463.50p 9838
25/07/2014 459.50p 464.25p 457.00p 463.50p 5591
24/07/2014 455.00p 462.00p 450.00p 459.50p 12425
23/07/2014 452.50p 457.00p 450.00p 450.00p 13134
22/07/2014 452.50p 458.00p 445.40p 452.50p 6004
21/07/2014 449.00p 460.00p 439.12p 452.50p 30413
18/07/2014 449.00p 462.00p 437.00p 446.50p 119936
17/07/2014 472.50p 472.50p 438.00p 462.00p 21730
16/07/2014 501.50p 501.50p 465.00p 471.00p 27959
15/07/2014 506.50p 506.50p 493.00p 501.50p 5545
14/07/2014 506.50p 506.50p 499.97p 506.50p 24010
11/07/2014 506.50p 506.50p 500.00p 506.50p 6036
10/07/2014 511.50p 511.50p 500.00p 506.50p 15578
09/07/2014 510.00p 512.50p 506.00p 511.50p 10363
08/07/2014 511.50p 515.00p 500.00p 510.00p 10367
07/07/2014 511.50p 514.30p 508.70p 511.50p 6461
04/07/2014 510.00p 515.00p 506.50p 511.50p 14876
03/07/2014 510.00p 510.00p 505.00p 510.00p 5200
02/07/2014 510.00p 510.00p 505.00p 510.00p 5577
01/07/2014 507.50p 514.00p 500.00p 510.00p 13483
30/06/2014 505.00p 515.00p 500.00p 515.00p 37649
27/06/2014 510.00p 516.00p 487.50p 505.00p 255955
26/06/2014 518.00p 520.00p 500.00p 510.00p 3873
25/06/2014 519.00p 519.00p 508.00p 518.00p 3567
24/06/2014 522.50p 530.00p 510.00p 512.00p 3669
23/06/2014 535.00p 535.00p 520.00p 522.50p 6429
20/06/2014 523.00p 535.00p 521.50p 534.00p 2000
19/06/2014 521.50p 539.77p 521.00p 521.50p 9167
18/06/2014 524.00p 525.20p 521.00p 521.00p 6476
17/06/2014 525.50p 546.00p 520.00p 522.00p 10576
16/06/2014 560.00p 560.00p 525.00p 526.00p 4287
13/06/2014 535.50p 566.46p 535.00p 556.25p 9077
12/06/2014 545.00p 555.00p 537.90p 550.00p 12104
11/06/2014 545.00p 555.00p 545.00p 555.00p 17051
10/06/2014 540.50p 560.00p 535.00p 545.00p 7465
09/06/2014 550.00p 555.00p 540.00p 550.00p 35696
06/06/2014 540.00p 550.00p 536.50p 540.00p 9065
05/06/2014 545.00p 550.00p 540.00p 550.00p 28993
04/06/2014 545.00p 555.00p 540.50p 555.00p 166226
03/06/2014 540.50p 555.00p 540.00p 555.00p 7639
02/06/2014 545.50p 570.62p 540.94p 545.00p 7860
30/05/2014 550.00p 550.00p 540.00p 540.00p 33518
29/05/2014 555.00p 555.00p 545.00p 545.00p 76952
28/05/2014 545.00p 571.10p 545.00p 554.75p 45304
27/05/2014 578.00p 579.00p 542.43p 546.50p 6019
23/05/2014 545.70p 547.00p 541.10p 544.75p 135394
22/05/2014 545.00p 545.00p 529.58p 540.00p 9289
21/05/2014 544.00p 545.00p 530.00p 538.50p 13340
20/05/2014 536.50p 544.00p 528.00p 535.00p 29636
19/05/2014 545.50p 555.00p 536.00p 538.00p 55668
16/05/2014 550.50p 567.00p 545.00p 545.00p 46493
15/05/2014 574.30p 574.30p 553.50p 567.00p 2522
14/05/2014 550.50p 575.00p 550.00p 553.50p 30720
13/05/2014 552.50p 570.00p 544.00p 549.00p 150452
12/05/2014 565.50p 566.00p 554.00p 554.00p 22366
09/05/2014 570.50p 597.50p 562.00p 562.00p 6261
08/05/2014 575.50p 588.50p 572.00p 572.00p 2981
07/05/2014 572.00p 582.27p 572.00p 572.00p 3583
06/05/2014 582.00p 585.00p 575.00p 575.00p 6809
02/05/2014 590.00p 604.50p 580.00p 580.00p 8119
01/05/2014 595.00p 597.25p 575.00p 591.50p 14626
30/04/2014 590.00p 599.50p 585.73p 597.25p 13889
29/04/2014 575.00p 595.00p 575.00p 590.00p 0
28/04/2014 575.00p 595.00p 575.00p 575.00p 6725
25/04/2014 569.00p 595.12p 555.00p 595.00p 8850
24/04/2014 560.00p 575.40p 555.00p 555.00p 18512
23/04/2014 555.50p 595.00p 555.00p 570.00p 10002
22/04/2014 569.68p 575.00p 561.00p 570.00p 2455

*Close Price adjusted for both dividends and splits