Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/04/2010 131.50p 131.50p 118.00p 128.00p 108304
22/04/2010 131.50p 133.00p 131.05p 131.50p 2730
21/04/2010 130.50p 134.00p 130.00p 131.50p 15441
20/04/2010 122.50p 133.50p 122.50p 130.50p 20557
19/04/2010 118.50p 122.50p 118.50p 122.50p 23748
16/04/2010 112.50p 115.96p 112.00p 115.00p 12212
15/04/2010 112.50p 113.65p 111.50p 112.50p 4180
14/04/2010 112.50p 113.00p 110.00p 112.50p 5186
13/04/2010 112.50p 115.00p 110.00p 112.50p 9475
12/04/2010 110.50p 112.50p 110.00p 112.50p 1422
09/04/2010 112.50p 112.50p 110.25p 111.50p 7829
08/04/2010 112.00p 113.00p 110.30p 112.50p 16426
07/04/2010 111.00p 112.92p 109.00p 112.00p 4919
06/04/2010 117.50p 117.50p 109.00p 111.00p 39778
01/04/2010 118.50p 120.00p 117.30p 117.50p 43543
31/03/2010 115.50p 121.00p 115.50p 118.50p 53223
30/03/2010 109.50p 118.00p 109.50p 115.50p 68771
29/03/2010 106.00p 111.95p 105.03p 109.50p 41512
26/03/2010 111.50p 112.70p 104.00p 106.00p 46878
25/03/2010 99.00p 111.75p 99.00p 107.00p 51110
24/03/2010 97.50p 100.00p 97.50p 97.50p 7489
23/03/2010 97.50p 99.50p 96.65p 97.50p 10506
22/03/2010 92.50p 104.00p 92.50p 97.50p 65186
19/03/2010 90.50p 94.00p 90.40p 92.50p 11839
18/03/2010 90.50p 91.25p 90.50p 90.50p 11076
17/03/2010 90.50p 91.75p 90.50p 90.50p 10000
16/03/2010 89.00p 92.00p 87.00p 90.50p 19717
15/03/2010 89.00p 91.50p 89.00p 89.00p 17750
12/03/2010 89.00p 89.00p 87.50p 89.00p 2000
11/03/2010 89.00p 89.00p 88.00p 89.00p 0
10/03/2010 91.00p 91.00p 88.50p 89.00p 28767
09/03/2010 91.00p 92.00p 91.00p 91.00p 10000
08/03/2010 89.00p 93.00p 89.00p 91.00p 30951
05/03/2010 87.00p 88.03p 86.25p 87.50p 7000
04/03/2010 86.50p 88.00p 84.71p 87.00p 14103
03/03/2010 86.50p 88.00p 85.06p 86.50p 5891
02/03/2010 86.50p 87.00p 85.05p 86.50p 7452
01/03/2010 85.00p 86.50p 85.00p 86.50p 4372
26/02/2010 85.00p 85.50p 85.00p 85.00p 66622
25/02/2010 85.00p 87.00p 85.00p 85.00p 18139
24/02/2010 84.50p 85.00p 83.50p 85.00p 9000
23/02/2010 83.50p 86.00p 83.50p 84.50p 2137
22/02/2010 81.00p 83.50p 81.00p 83.50p 72619
19/02/2010 77.50p 81.00p 77.25p 81.00p 36329
18/02/2010 74.50p 74.50p 74.50p 74.50p 0
17/02/2010 74.50p 74.50p 73.00p 74.50p 1000
16/02/2010 74.50p 74.50p 74.50p 74.50p 0
15/02/2010 74.50p 75.00p 73.30p 74.50p 5000
12/02/2010 74.50p 76.00p 74.50p 74.50p 1000
11/02/2010 74.50p 74.95p 74.50p 74.50p 3000
10/02/2010 74.50p 74.95p 74.50p 74.50p 2638
09/02/2010 74.50p 74.50p 73.30p 74.50p 174
08/02/2010 74.50p 75.00p 73.30p 74.50p 11500
05/02/2010 75.00p 75.00p 73.30p 74.50p 2646
04/02/2010 75.00p 75.00p 75.00p 75.00p 0
03/02/2010 76.00p 76.00p 75.00p 75.00p 0
02/02/2010 76.00p 76.00p 75.00p 76.00p 5000
01/02/2010 76.00p 76.00p 75.00p 76.00p 8000
29/01/2010 76.00p 76.45p 76.00p 76.00p 1288
28/01/2010 76.00p 76.00p 76.00p 76.00p 0
27/01/2010 78.00p 78.00p 70.00p 76.00p 92445
26/01/2010 79.00p 79.00p 78.00p 78.00p 0
25/01/2010 79.00p 79.00p 79.00p 79.00p 0
22/01/2010 79.00p 79.00p 79.00p 79.00p 0
21/01/2010 79.00p 80.00p 78.20p 79.00p 8175
20/01/2010 80.50p 80.50p 78.00p 79.00p 15799
19/01/2010 80.50p 80.50p 78.50p 80.50p 800
18/01/2010 79.50p 80.50p 78.50p 80.50p 1198
15/01/2010 79.00p 82.00p 79.00p 79.50p 4000
14/01/2010 79.00p 79.00p 79.00p 79.00p 0
13/01/2010 76.50p 81.00p 76.20p 79.00p 11788
12/01/2010 73.50p 78.00p 73.00p 76.50p 24964
11/01/2010 71.50p 75.00p 71.50p 73.50p 22815
08/01/2010 71.50p 72.75p 71.50p 71.50p 2043
07/01/2010 71.50p 72.70p 70.25p 71.50p 1630
06/01/2010 72.50p 72.50p 70.25p 71.50p 1500
05/01/2010 72.50p 72.50p 72.50p 72.50p 0
04/01/2010 73.50p 75.00p 72.50p 72.50p 14085
31/12/2009 73.50p 73.50p 73.50p 73.50p 0
30/12/2009 73.50p 75.00p 73.50p 73.50p 1528
29/12/2009 70.50p 75.00p 70.50p 73.50p 20000
24/12/2009 70.50p 70.50p 70.50p 70.50p 0
23/12/2009 70.50p 70.50p 69.05p 70.50p 7260
22/12/2009 70.50p 70.50p 69.05p 70.50p 5000
21/12/2009 70.50p 72.45p 69.00p 70.50p 6284
18/12/2009 70.50p 72.95p 68.00p 70.50p 11000
17/12/2009 70.50p 70.50p 69.00p 70.50p 1000
16/12/2009 70.50p 72.95p 69.00p 70.50p 2063
15/12/2009 71.50p 72.95p 69.00p 70.50p 10054
14/12/2009 72.50p 73.00p 71.25p 71.50p 3400
11/12/2009 72.50p 72.50p 71.75p 72.50p 2000
10/12/2009 73.50p 73.50p 72.50p 72.50p 10864
09/12/2009 72.50p 73.50p 72.50p 73.50p 0
08/12/2009 70.50p 75.00p 70.50p 72.50p 2500
07/12/2009 70.50p 72.00p 70.50p 70.50p 500
04/12/2009 70.50p 74.00p 70.50p 70.50p 4100
03/12/2009 70.50p 73.00p 70.50p 70.50p 4000
02/12/2009 70.50p 70.50p 70.50p 70.50p 0
01/12/2009 68.50p 73.00p 68.50p 70.50p 6700
30/11/2009 62.50p 69.15p 62.50p 68.00p 21274
27/11/2009 64.00p 64.00p 64.00p 64.00p 0
26/11/2009 64.00p 65.12p 64.00p 64.00p 3500
25/11/2009 65.00p 65.12p 64.00p 64.00p 17000
24/11/2009 65.00p 65.00p 65.00p 65.00p 0
23/11/2009 66.50p 66.50p 65.00p 65.50p 1000
20/11/2009 66.50p 66.50p 65.00p 66.50p 6000
19/11/2009 67.50p 67.50p 66.50p 66.50p 0
18/11/2009 67.50p 70.00p 66.00p 67.50p 10828
17/11/2009 68.50p 68.50p 67.50p 67.50p 0
16/11/2009 68.50p 68.50p 67.50p 68.50p 1000
13/11/2009 68.50p 68.75p 67.50p 68.50p 20000
12/11/2009 70.00p 70.00p 65.00p 68.50p 11000
11/11/2009 70.00p 70.00p 70.00p 70.00p 0
10/11/2009 70.00p 70.00p 70.00p 70.00p 0
09/11/2009 70.00p 71.00p 70.00p 70.00p 2250
06/11/2009 70.00p 70.00p 70.00p 70.00p 0
05/11/2009 70.00p 70.00p 70.00p 70.00p 0
04/11/2009 70.00p 70.00p 70.00p 70.00p 0
03/11/2009 70.00p 70.00p 70.00p 70.00p 3500
02/11/2009 70.00p 70.00p 70.00p 70.00p 0
30/10/2009 71.50p 70.00p 66.00p 70.00p 9720
29/10/2009 73.50p 74.50p 71.50p 71.50p 9700
28/10/2009 77.50p 75.00p 72.00p 73.50p 3640
27/10/2009 77.50p 77.50p 77.50p 77.50p 0
26/10/2009 78.50p 78.50p 77.50p 77.50p 600
23/10/2009 79.50p 77.00p 77.00p 78.50p 5000
22/10/2009 79.50p 80.50p 79.50p 79.50p 25000
21/10/2009 80.50p 80.50p 79.50p 79.50p 5000
20/10/2009 81.50p 80.50p 78.00p 80.50p 13500
19/10/2009 81.50p 81.50p 80.30p 81.50p 4000
16/10/2009 81.50p 81.50p 81.50p 81.50p 0
15/10/2009 81.50p 81.50p 80.00p 81.50p 5000
14/10/2009 81.50p 82.70p 80.00p 81.50p 21500
13/10/2009 82.50p 82.50p 81.50p 81.50p 0
12/10/2009 82.50p 82.50p 80.50p 82.50p 7391
09/10/2009 79.50p 85.00p 80.00p 82.50p 19550
08/10/2009 79.50p 79.50p 79.50p 79.50p 0
07/10/2009 77.00p 79.50p 77.00p 79.50p 24993
06/10/2009 77.00p 77.00p 77.00p 77.00p 0
05/10/2009 77.00p 80.00p 77.00p 77.00p 12421
02/10/2009 78.00p 77.00p 74.50p 77.00p 21600
01/10/2009 78.50p 78.50p 78.00p 78.00p 50000
30/09/2009 78.50p 78.50p 77.00p 78.50p 10000
29/09/2009 80.50p 78.50p 77.00p 78.50p 2000
28/09/2009 80.50p 81.75p 78.00p 80.50p 10501
25/09/2009 81.50p 81.00p 78.00p 80.50p 19299
24/09/2009 82.50p 81.50p 79.00p 81.50p 13500
23/09/2009 82.50p 84.00p 80.00p 82.50p 7357
22/09/2009 82.50p 82.50p 81.00p 82.50p 13258
21/09/2009 80.50p 82.50p 80.50p 82.50p 34440

*Close Price adjusted for both dividends and splits