Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/09/2012 305.50p 305.50p 298.00p 301.50p 70939
18/09/2012 306.50p 306.50p 303.00p 305.50p 4904
17/09/2012 308.50p 308.95p 306.50p 306.50p 19618
14/09/2012 308.50p 308.50p 308.25p 308.50p 54288
13/09/2012 308.50p 308.95p 307.00p 308.50p 4531
12/09/2012 306.50p 309.00p 306.00p 308.50p 15533
11/09/2012 320.00p 320.00p 295.15p 306.00p 170122
10/09/2012 324.50p 327.30p 318.00p 320.00p 22001
07/09/2012 330.00p 330.00p 322.00p 324.50p 43833
06/09/2012 330.00p 330.00p 327.00p 330.00p 1930
05/09/2012 332.00p 332.00p 327.00p 330.00p 16422
04/09/2012 332.00p 333.00p 327.00p 332.00p 260707
03/09/2012 330.50p 332.00p 327.00p 330.50p 5648
31/08/2012 330.50p 330.50p 325.00p 330.50p 17950
30/08/2012 330.50p 332.87p 327.35p 330.50p 2168
29/08/2012 330.50p 330.50p 328.00p 330.50p 73120
28/08/2012 330.50p 330.50p 328.55p 330.50p 4306
24/08/2012 329.50p 331.87p 327.50p 330.50p 5075
23/08/2012 329.00p 331.00p 329.00p 329.00p 3597
22/08/2012 332.50p 332.50p 328.00p 329.00p 40340
21/08/2012 332.50p 332.50p 330.00p 332.50p 19200
20/08/2012 332.50p 333.25p 331.00p 332.50p 11332
17/08/2012 329.50p 334.00p 328.00p 332.50p 13479
16/08/2012 329.50p 330.55p 329.50p 329.50p 55075
15/08/2012 329.50p 329.50p 326.00p 329.50p 12100
14/08/2012 329.50p 330.00p 326.00p 329.50p 0
13/08/2012 329.50p 330.00p 326.00p 329.50p 2154
10/08/2012 333.00p 333.00p 327.00p 330.00p 8144
09/08/2012 337.00p 338.00p 333.00p 333.00p 4090
08/08/2012 339.00p 339.20p 332.43p 337.00p 21335
07/08/2012 331.50p 339.80p 331.50p 339.00p 30486
06/08/2012 331.50p 335.00p 330.80p 332.50p 4807
03/08/2012 331.50p 334.00p 327.50p 331.50p 0
02/08/2012 327.50p 334.00p 327.50p 331.50p 7294
01/08/2012 326.00p 330.00p 326.00p 327.50p 3500
31/07/2012 324.00p 326.80p 324.00p 326.00p 3867
30/07/2012 324.00p 325.00p 323.20p 324.00p 3750
27/07/2012 326.50p 328.00p 323.40p 324.00p 40086
26/07/2012 327.50p 330.00p 325.00p 326.50p 30945
25/07/2012 318.50p 328.00p 318.50p 327.50p 14875
24/07/2012 318.50p 320.00p 318.00p 318.50p 6507
23/07/2012 319.00p 319.25p 318.50p 318.50p 5046
20/07/2012 319.50p 322.00p 319.00p 319.00p 8060
19/07/2012 321.00p 321.30p 319.50p 319.50p 19954
18/07/2012 321.00p 321.30p 320.23p 321.00p 4068
17/07/2012 321.00p 321.00p 320.22p 321.00p 5392
16/07/2012 321.00p 321.40p 320.22p 321.00p 190180
13/07/2012 321.00p 321.30p 320.00p 321.00p 4671
12/07/2012 321.00p 321.00p 320.20p 321.00p 11150
11/07/2012 321.00p 321.30p 320.20p 321.00p 4090
10/07/2012 321.00p 321.00p 320.00p 321.00p 10000
09/07/2012 323.00p 323.00p 320.00p 321.00p 14610
06/07/2012 324.50p 327.00p 323.00p 323.00p 9363
05/07/2012 325.50p 327.00p 324.50p 324.50p 305
04/07/2012 315.00p 326.00p 315.00p 325.50p 49964
03/07/2012 310.50p 315.00p 310.50p 314.50p 6965
02/07/2012 302.50p 312.00p 300.22p 308.50p 22876
29/06/2012 297.50p 305.00p 296.20p 302.50p 21825
28/06/2012 297.50p 298.00p 295.25p 297.50p 3500
27/06/2012 297.50p 297.50p 295.00p 297.50p 4732
26/06/2012 303.50p 303.50p 295.00p 297.50p 20695
25/06/2012 306.00p 306.00p 303.10p 304.00p 7500
22/06/2012 307.50p 307.80p 306.00p 306.00p 8684
21/06/2012 301.50p 308.00p 300.00p 307.50p 17931
20/06/2012 301.50p 303.00p 300.00p 301.50p 684
19/06/2012 300.50p 301.50p 300.12p 301.50p 7977
18/06/2012 300.50p 301.00p 295.00p 300.50p 8522
15/06/2012 300.50p 301.00p 300.00p 300.50p 216913
14/06/2012 300.50p 300.50p 300.00p 300.50p 26896
13/06/2012 301.00p 301.00p 300.00p 300.50p 21300
12/06/2012 303.50p 303.50p 294.40p 301.00p 76856
11/06/2012 298.00p 309.75p 296.80p 303.50p 22713
08/06/2012 298.00p 298.00p 297.00p 298.00p 5000
07/06/2012 298.00p 298.00p 297.00p 298.00p 15700
06/06/2012 297.50p 298.00p 297.50p 298.00p 2000
01/06/2012 298.00p 300.00p 297.80p 298.00p 4143
31/05/2012 298.00p 300.00p 297.55p 298.00p 7851
30/05/2012 300.50p 300.50p 298.00p 298.00p 12010
29/05/2012 301.50p 303.00p 299.50p 300.50p 3742
28/05/2012 299.00p 305.00p 299.00p 299.00p 79191
25/05/2012 295.00p 302.00p 295.00p 299.00p 8000
24/05/2012 286.00p 298.00p 285.33p 295.00p 33816
23/05/2012 289.50p 289.50p 286.00p 286.00p 4437
22/05/2012 286.00p 290.00p 286.00p 289.50p 10277
21/05/2012 288.50p 288.50p 285.33p 286.00p 29679
18/05/2012 291.00p 291.00p 285.55p 288.50p 45378
17/05/2012 291.00p 291.00p 288.00p 291.00p 3091
16/05/2012 297.00p 297.00p 284.63p 291.00p 172223
15/05/2012 290.00p 298.50p 287.00p 297.00p 22619
14/05/2012 290.00p 290.00p 287.00p 290.00p 33639
11/05/2012 290.00p 290.00p 287.00p 290.00p 8147
10/05/2012 290.00p 290.00p 287.90p 290.00p 4944
09/05/2012 293.50p 293.50p 287.60p 290.00p 80953
08/05/2012 296.00p 296.00p 292.00p 293.50p 3175
04/05/2012 295.50p 296.60p 293.06p 296.00p 4260
03/05/2012 293.50p 297.00p 293.50p 295.50p 28023
02/05/2012 293.50p 297.42p 292.30p 293.50p 11652
01/05/2012 284.50p 294.52p 284.50p 293.50p 42337
30/04/2012 284.50p 286.00p 284.50p 284.50p 12311
27/04/2012 283.50p 285.00p 280.00p 282.50p 14919
26/04/2012 282.50p 285.00p 281.00p 283.50p 23548
25/04/2012 283.00p 284.00p 276.88p 282.50p 31618
24/04/2012 285.50p 285.50p 276.19p 283.00p 5358
23/04/2012 285.50p 285.80p 283.05p 285.50p 558
20/04/2012 286.50p 286.50p 285.00p 285.50p 10296
19/04/2012 286.50p 286.50p 281.79p 286.50p 10618
18/04/2012 286.50p 286.50p 285.00p 286.50p 5110
17/04/2012 286.00p 286.50p 284.04p 286.50p 1616
16/04/2012 281.50p 286.00p 280.00p 286.00p 109690
13/04/2012 287.50p 287.50p 280.00p 281.50p 160756
12/04/2012 296.50p 297.00p 287.00p 289.50p 28898
11/04/2012 307.50p 307.50p 293.00p 296.50p 332536
10/04/2012 310.50p 310.50p 307.00p 308.00p 6991
05/04/2012 314.50p 317.00p 308.00p 310.50p 18492
04/04/2012 319.00p 320.00p 312.00p 314.50p 29432
03/04/2012 311.50p 323.50p 311.50p 319.00p 241209
02/04/2012 328.50p 330.00p 309.55p 311.50p 82504
30/03/2012 324.50p 331.46p 324.50p 328.50p 41870
29/03/2012 317.50p 334.00p 317.50p 324.50p 124389
28/03/2012 304.50p 325.64p 304.50p 317.50p 87369
27/03/2012 296.00p 305.00p 296.00p 304.50p 49284
26/03/2012 292.50p 295.00p 290.05p 292.50p 5149
23/03/2012 292.50p 294.50p 292.00p 292.50p 4253
22/03/2012 292.50p 295.00p 292.50p 292.50p 3481
21/03/2012 292.50p 292.50p 291.25p 292.50p 5227
20/03/2012 292.50p 294.30p 292.00p 292.50p 28858
19/03/2012 292.50p 294.50p 290.50p 292.50p 7726
16/03/2012 292.50p 294.75p 290.00p 292.50p 127827
15/03/2012 292.50p 293.00p 290.00p 292.50p 17764
14/03/2012 292.50p 293.50p 290.00p 292.50p 207656
13/03/2012 292.50p 294.00p 290.00p 292.50p 12998
12/03/2012 280.00p 300.00p 280.00p 292.50p 123884
09/03/2012 276.50p 282.37p 275.90p 280.00p 12985
08/03/2012 277.50p 280.00p 275.50p 276.50p 12711
07/03/2012 274.50p 280.00p 274.50p 277.50p 5012
06/03/2012 276.00p 277.00p 274.00p 274.50p 34101
05/03/2012 274.50p 279.60p 274.25p 276.00p 24037
02/03/2012 275.50p 278.00p 274.00p 274.50p 26073
01/03/2012 263.00p 277.00p 263.00p 275.50p 87144
29/02/2012 253.50p 265.00p 250.00p 257.50p 42016
28/02/2012 253.50p 253.50p 252.00p 253.50p 1507400
27/02/2012 253.50p 257.00p 253.00p 253.50p 2331
24/02/2012 249.50p 258.00p 246.00p 253.50p 24602
23/02/2012 249.50p 252.50p 247.65p 249.50p 11509
22/02/2012 249.00p 252.00p 247.00p 249.50p 6500
21/02/2012 245.00p 250.00p 244.50p 249.00p 42233
20/02/2012 249.00p 250.00p 242.00p 245.00p 138357
17/02/2012 245.00p 247.00p 240.71p 242.50p 230220
16/02/2012 246.00p 246.96p 243.04p 245.00p 27905
15/02/2012 233.00p 250.00p 233.00p 249.00p 59272
14/02/2012 233.00p 235.00p 232.10p 233.00p 283936
13/02/2012 233.50p 235.00p 230.55p 233.00p 28984
10/02/2012 233.50p 235.00p 232.15p 233.50p 9740
09/02/2012 231.00p 234.97p 231.00p 233.50p 21720
08/02/2012 230.00p 234.00p 228.15p 231.00p 17823
07/02/2012 230.00p 232.30p 230.00p 230.00p 2000
06/02/2012 231.00p 233.00p 228.00p 230.00p 12043
03/02/2012 230.00p 232.20p 227.70p 231.00p 8886
02/02/2012 230.00p 233.00p 230.00p 230.00p 16136
01/02/2012 232.50p 234.95p 228.00p 230.00p 30687
31/01/2012 229.00p 235.00p 229.00p 232.50p 158583
30/01/2012 226.50p 229.00p 223.00p 226.50p 11797
27/01/2012 226.50p 229.30p 222.00p 226.50p 27516
26/01/2012 226.50p 230.00p 223.65p 226.50p 16755
25/01/2012 226.50p 228.60p 223.07p 226.50p 12244
24/01/2012 226.50p 228.50p 223.07p 226.50p 763
23/01/2012 226.50p 228.50p 226.50p 226.50p 2547
20/01/2012 225.50p 228.50p 223.00p 226.50p 11729
19/01/2012 216.00p 227.95p 215.65p 225.50p 119999
18/01/2012 211.50p 220.00p 210.00p 216.00p 82439
17/01/2012 202.50p 207.00p 202.00p 204.00p 118340
16/01/2012 198.00p 200.00p 197.50p 198.00p 122410
13/01/2012 198.00p 200.00p 197.50p 198.00p 1795848
12/01/2012 195.50p 200.00p 195.50p 198.00p 138620
11/01/2012 191.50p 191.50p 188.60p 191.50p 24350
10/01/2012 190.00p 194.30p 189.10p 191.50p 10165
09/01/2012 189.50p 191.50p 189.50p 190.00p 1708
06/01/2012 189.50p 192.51p 189.50p 189.50p 6091
05/01/2012 189.50p 191.79p 189.50p 189.50p 0
04/01/2012 189.50p 191.79p 189.50p 189.50p 2501
03/01/2012 189.50p 191.00p 189.50p 189.50p 3050
30/12/2011 189.50p 191.50p 187.00p 189.50p 0
29/12/2011 189.50p 191.50p 187.00p 189.50p 65018
28/12/2011 189.50p 192.00p 189.50p 189.50p 10000
23/12/2011 189.50p 189.50p 187.00p 189.50p 6655
22/12/2011 190.50p 190.50p 187.00p 189.50p 5921
21/12/2011 189.50p 190.50p 189.50p 190.50p 2500
20/12/2011 190.50p 190.50p 187.00p 189.50p 4612
19/12/2011 190.50p 190.50p 187.07p 190.50p 1611
16/12/2011 189.50p 190.50p 187.00p 190.50p 900521
15/12/2011 190.00p 190.50p 188.00p 189.50p 4867
14/12/2011 191.50p 191.50p 188.00p 190.00p 3202
13/12/2011 191.50p 191.50p 188.00p 191.50p 5000
12/12/2011 191.50p 193.00p 189.00p 191.50p 0
09/12/2011 191.50p 193.00p 189.00p 191.50p 3400
08/12/2011 191.50p 191.50p 190.00p 191.50p 0
07/12/2011 191.50p 191.50p 190.00p 191.50p 249000
06/12/2011 193.50p 195.00p 190.00p 191.50p 13334
05/12/2011 188.50p 197.49p 188.39p 193.50p 75322
02/12/2011 186.50p 187.50p 185.55p 186.50p 9750

*Close Price adjusted for both dividends and splits