Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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