Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 545.00p 546.66p 533.37p 538.00p 124551
07/02/2024 541.00p 545.00p 528.02p 540.00p 64934
06/02/2024 550.00p 553.00p 537.45p 541.00p 35633
05/02/2024 547.00p 557.30p 545.00p 552.00p 35537
02/02/2024 560.00p 560.00p 541.00p 546.00p 30911
01/02/2024 552.00p 566.00p 552.00p 557.00p 17381
31/01/2024 565.00p 565.00p 546.00p 549.00p 58772
30/01/2024 566.00p 574.00p 557.00p 565.00p 34130
29/01/2024 535.00p 576.00p 527.63p 570.00p 58805
26/01/2024 530.00p 530.00p 520.00p 524.00p 239154
25/01/2024 529.00p 530.00p 521.07p 528.00p 18914
24/01/2024 530.00p 530.00p 526.00p 530.00p 28973
23/01/2024 524.00p 537.66p 524.00p 526.00p 133640
22/01/2024 539.00p 540.00p 522.00p 530.00p 70676
19/01/2024 541.00p 557.00p 525.44p 535.00p 78586
18/01/2024 541.00p 560.00p 541.00p 559.00p 209935
17/01/2024 578.00p 579.00p 541.00p 554.00p 21828
16/01/2024 564.00p 579.00p 553.44p 579.00p 14373
15/01/2024 573.00p 578.00p 546.00p 562.00p 9686
12/01/2024 565.00p 568.00p 551.06p 558.00p 22711
11/01/2024 556.00p 567.00p 553.00p 553.00p 17516
10/01/2024 573.00p 573.00p 541.00p 542.00p 24030
09/01/2024 569.00p 579.00p 564.00p 571.00p 12950
08/01/2024 570.00p 584.82p 565.00p 571.00p 22004
05/01/2024 571.00p 578.14p 561.00p 561.00p 18035
04/01/2024 575.00p 580.00p 563.40p 570.00p 79693
03/01/2024 584.00p 585.40p 568.00p 575.00p 34389
02/01/2024 575.00p 575.00p 562.00p 570.00p 17088
29/12/2023 584.00p 589.00p 564.00p 578.00p 6818
28/12/2023 580.00p 583.25p 574.00p 582.00p 7720
27/12/2023 557.00p 580.00p 557.00p 577.00p 6837
22/12/2023 557.00p 573.00p 556.00p 569.00p 8418
21/12/2023 566.00p 579.00p 560.14p 567.00p 18032
20/12/2023 575.00p 582.00p 547.00p 557.00p 66158
19/12/2023 575.00p 584.00p 570.00p 573.00p 39234
18/12/2023 541.00p 580.00p 541.00p 575.00p 18998
15/12/2023 558.00p 562.00p 541.00p 562.00p 99504
14/12/2023 545.00p 555.00p 545.00p 545.00p 37408
13/12/2023 559.00p 559.00p 541.18p 547.00p 22456
12/12/2023 534.00p 560.00p 520.06p 546.00p 121992
11/12/2023 547.00p 547.00p 520.19p 534.00p 83391
08/12/2023 539.00p 540.00p 523.00p 537.00p 9688
07/12/2023 539.00p 540.00p 531.00p 536.00p 22974
06/12/2023 534.00p 559.00p 532.44p 540.00p 14949
05/12/2023 539.00p 540.40p 524.00p 534.00p 43922
04/12/2023 554.00p 570.00p 534.32p 539.00p 45400
01/12/2023 530.00p 564.45p 526.00p 540.00p 219146
30/11/2023 539.00p 543.00p 526.00p 530.00p 88863
29/11/2023 542.00p 549.00p 521.00p 540.00p 17589
28/11/2023 526.00p 559.00p 509.00p 530.00p 69625
27/11/2023 544.00p 550.50p 528.84p 531.00p 66362
24/11/2023 529.00p 548.00p 521.00p 537.00p 7592
23/11/2023 545.00p 557.00p 535.00p 545.00p 12726
22/11/2023 538.00p 550.24p 529.60p 539.00p 34649
21/11/2023 551.00p 551.00p 523.00p 523.00p 38807
20/11/2023 556.00p 556.00p 528.60p 549.00p 69633
17/11/2023 553.00p 554.00p 538.25p 550.00p 20503
16/11/2023 547.00p 557.80p 546.00p 550.00p 56327
15/11/2023 558.00p 573.94p 552.00p 552.00p 106951
14/11/2023 549.00p 564.00p 548.00p 558.00p 52536
13/11/2023 551.00p 560.00p 538.62p 560.00p 211897
10/11/2023 543.00p 563.50p 541.00p 550.00p 11120
09/11/2023 565.00p 566.35p 555.00p 555.50p 33118
08/11/2023 555.00p 568.50p 555.00p 555.00p 18828
07/11/2023 565.00p 589.00p 555.00p 555.00p 95510
06/11/2023 561.00p 582.00p 550.75p 571.00p 4101
03/11/2023 580.00p 583.25p 545.60p 555.00p 97185
02/11/2023 561.00p 584.05p 561.00p 566.00p 11088
01/11/2023 546.00p 575.85p 546.00p 568.00p 177052
31/10/2023 551.00p 558.10p 551.00p 555.00p 41639
30/10/2023 569.00p 577.00p 552.00p 552.00p 15291
27/10/2023 551.00p 573.60p 550.00p 556.00p 28807
26/10/2023 583.00p 588.25p 533.84p 550.00p 40149
25/10/2023 563.00p 596.63p 563.00p 580.00p 7948
24/10/2023 561.00p 598.72p 561.00p 575.00p 16604
23/10/2023 555.00p 591.00p 555.00p 565.00p 898
20/10/2023 619.00p 619.00p 554.00p 554.00p 68706
19/10/2023 570.00p 617.40p 561.66p 606.00p 14630
18/10/2023 599.00p 599.00p 572.00p 584.00p 22474
17/10/2023 560.00p 598.00p 558.00p 586.00p 33705
16/10/2023 596.00p 600.68p 551.00p 560.00p 33464
13/10/2023 602.00p 610.52p 583.05p 590.00p 70366
12/10/2023 595.00p 605.00p 595.00p 602.00p 80634
11/10/2023 593.00p 605.00p 593.00p 603.00p 34214
10/10/2023 613.00p 613.00p 593.00p 599.00p 182335
09/10/2023 616.00p 620.00p 600.00p 612.00p 47364
06/10/2023 599.00p 639.00p 599.00p 616.00p 77413
05/10/2023 621.00p 629.00p 603.00p 611.00p 22175
04/10/2023 604.00p 625.44p 599.00p 607.00p 32306
03/10/2023 619.00p 640.00p 600.00p 600.00p 92546
02/10/2023 659.00p 663.08p 632.00p 634.00p 6318
29/09/2023 647.00p 663.30p 621.00p 621.00p 12860
28/09/2023 666.00p 688.89p 632.00p 634.00p 24139
27/09/2023 652.00p 680.20p 649.00p 656.00p 21174
26/09/2023 691.00p 701.00p 676.50p 688.00p 87499
25/09/2023 644.00p 702.00p 629.60p 681.00p 132864
22/09/2023 599.00p 653.00p 585.00p 635.00p 102021
21/09/2023 640.00p 649.90p 578.79p 592.00p 59674
20/09/2023 650.00p 668.00p 635.00p 635.00p 63459
19/09/2023 701.00p 708.55p 658.00p 658.00p 51125
18/09/2023 739.00p 746.00p 701.05p 741.00p 54074
15/09/2023 674.00p 722.00p 673.00p 710.00p 74865
14/09/2023 675.00p 689.00p 662.00p 679.00p 64802
13/09/2023 680.00p 687.15p 676.40p 680.00p 61863
12/09/2023 685.00p 700.00p 670.00p 670.00p 26835
11/09/2023 681.00p 706.20p 680.00p 690.00p 18714
08/09/2023 681.00p 709.00p 681.00p 700.00p 11065
07/09/2023 699.00p 703.00p 681.00p 697.00p 21626
06/09/2023 703.00p 703.00p 695.00p 703.00p 7791
05/09/2023 709.00p 710.00p 671.88p 698.00p 12417
04/09/2023 678.00p 709.00p 676.00p 687.00p 4630
01/09/2023 689.00p 700.00p 676.00p 694.00p 15804
31/08/2023 680.00p 699.00p 663.80p 699.00p 11197
30/08/2023 683.00p 685.29p 675.00p 680.00p 18105
29/08/2023 671.00p 699.00p 671.00p 679.00p 50578
25/08/2023 680.00p 690.00p 671.00p 680.00p 9537
24/08/2023 680.00p 699.00p 665.00p 680.00p 24246
23/08/2023 667.00p 696.00p 665.00p 680.00p 9308
22/08/2023 651.00p 685.00p 651.00p 685.00p 11728
21/08/2023 667.00p 709.00p 660.00p 676.00p 13998
18/08/2023 701.00p 706.40p 669.00p 670.00p 11047
17/08/2023 705.00p 738.26p 700.65p 707.00p 11452
16/08/2023 730.00p 739.00p 710.00p 710.00p 13604
15/08/2023 728.00p 760.60p 710.00p 710.00p 33613
14/08/2023 769.00p 769.00p 720.00p 729.00p 14850
11/08/2023 728.00p 738.80p 712.00p 728.00p 19912
10/08/2023 750.00p 768.00p 738.00p 748.00p 32511
09/08/2023 753.00p 769.00p 744.00p 750.00p 23720
08/08/2023 740.00p 759.00p 738.26p 759.00p 9733
07/08/2023 736.00p 740.00p 736.00p 740.00p 38428
04/08/2023 720.00p 738.00p 718.00p 738.00p 37275
03/08/2023 718.00p 740.00p 716.00p 720.00p 6307
02/08/2023 730.00p 738.30p 716.00p 720.00p 49881
01/08/2023 750.00p 768.18p 731.00p 739.00p 17291
31/07/2023 750.00p 769.00p 750.00p 753.00p 4346
28/07/2023 748.00p 769.00p 748.00p 755.00p 7213
27/07/2023 746.00p 766.70p 742.00p 750.00p 24715
26/07/2023 741.00p 753.05p 739.00p 740.00p 15449
25/07/2023 740.00p 769.00p 739.00p 740.00p 49421
24/07/2023 745.00p 750.00p 736.00p 736.00p 214684
21/07/2023 750.00p 758.00p 747.00p 749.00p 21916
20/07/2023 761.00p 768.92p 747.00p 751.00p 26806
19/07/2023 750.00p 789.00p 745.08p 765.00p 31118
18/07/2023 720.00p 747.91p 720.00p 745.00p 114973
17/07/2023 735.00p 740.40p 720.00p 720.00p 29289
14/07/2023 754.00p 758.60p 723.00p 735.00p 14952
13/07/2023 775.00p 794.57p 752.00p 761.00p 11262
12/07/2023 780.00p 780.00p 762.00p 764.00p 34221
11/07/2023 777.00p 799.00p 777.00p 780.00p 8063
10/07/2023 775.00p 783.70p 773.82p 775.00p 2315
07/07/2023 790.00p 795.00p 760.00p 772.00p 38855
06/07/2023 770.00p 801.00p 770.00p 794.00p 457586
05/07/2023 790.00p 802.00p 778.69p 802.00p 347107
04/07/2023 771.00p 779.00p 771.00p 779.00p 5108
03/07/2023 768.00p 779.00p 750.45p 775.00p 17275
30/06/2023 755.00p 777.00p 753.60p 769.00p 15316
29/06/2023 774.00p 776.80p 736.05p 760.00p 5949
28/06/2023 773.00p 775.00p 767.00p 769.00p 28167
27/06/2023 792.00p 792.00p 755.94p 775.00p 27151
26/06/2023 806.00p 806.00p 792.00p 794.00p 109557
23/06/2023 798.00p 802.00p 794.04p 800.00p 10593
22/06/2023 805.00p 812.04p 799.20p 800.00p 13524
21/06/2023 814.00p 822.12p 800.75p 819.00p 67910
20/06/2023 756.00p 820.00p 753.00p 813.00p 191701
19/06/2023 758.00p 765.00p 755.00p 755.00p 5107
16/06/2023 766.00p 774.00p 746.00p 760.00p 41560
15/06/2023 776.00p 778.25p 750.00p 762.00p 51962
14/06/2023 783.00p 783.00p 771.00p 776.00p 189128
13/06/2023 783.00p 783.00p 771.00p 772.00p 21372
12/06/2023 775.00p 782.00p 768.91p 774.00p 16614
09/06/2023 769.00p 770.00p 757.00p 769.00p 28928
08/06/2023 767.00p 770.00p 736.30p 755.00p 79343
07/06/2023 783.00p 783.00p 758.00p 762.00p 62462
06/06/2023 765.00p 769.50p 751.00p 760.00p 30031
05/06/2023 750.00p 775.00p 746.00p 766.00p 34099
02/06/2023 731.00p 754.30p 724.50p 753.00p 45365
01/06/2023 726.00p 738.00p 725.00p 732.00p 45732
31/05/2023 730.00p 730.00p 722.00p 726.00p 13249
30/05/2023 694.00p 718.00p 694.00p 715.00p 64240
26/05/2023 706.00p 710.35p 705.00p 706.00p 4156
25/05/2023 706.00p 709.91p 703.00p 705.00p 163788
24/05/2023 701.00p 705.00p 698.00p 705.00p 14656
23/05/2023 710.00p 717.00p 683.78p 712.00p 13386
22/05/2023 692.00p 710.00p 691.95p 710.00p 38631
19/05/2023 704.00p 707.00p 690.00p 694.00p 371027
18/05/2023 683.00p 729.00p 671.00p 702.00p 1948
17/05/2023 701.00p 706.28p 698.00p 698.00p 76261
16/05/2023 714.00p 714.00p 701.00p 705.00p 20227
15/05/2023 720.00p 721.00p 712.00p 715.00p 11964
12/05/2023 725.00p 729.00p 715.00p 715.00p 37560
11/05/2023 724.00p 727.40p 718.69p 724.00p 8516
10/05/2023 712.00p 729.00p 712.00p 723.00p 60483
09/05/2023 709.00p 726.00p 708.59p 712.00p 75800
05/05/2023 729.00p 729.00p 707.00p 708.00p 12400
04/05/2023 704.00p 728.00p 704.00p 711.00p 29925
03/05/2023 714.00p 714.00p 700.00p 707.00p 15749
02/05/2023 681.00p 701.00p 681.00p 701.00p 64841
28/04/2023 689.00p 689.00p 661.19p 682.00p 15924
27/04/2023 679.00p 686.00p 659.22p 677.00p 84590
26/04/2023 670.00p 683.00p 660.00p 669.00p 14131

*Close Price adjusted for both dividends and splits