Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2021 945.00p 957.00p 928.54p 940.00p 69010
24/09/2021 930.00p 955.50p 921.00p 945.00p 77129
23/09/2021 900.00p 930.00p 892.00p 925.00p 105838
22/09/2021 885.00p 900.00p 872.00p 890.00p 89976
21/09/2021 905.00p 910.00p 870.00p 885.00p 47042
20/09/2021 915.00p 920.00p 875.00p 900.00p 74322
17/09/2021 950.00p 954.00p 880.00p 880.00p 210048
16/09/2021 952.00p 970.00p 940.00p 942.00p 39789
15/09/2021 975.00p 977.50p 950.00p 952.00p 200426
14/09/2021 1,010.00p 1,020.00p 971.00p 975.00p 483607
13/09/2021 975.00p 1,010.00p 970.00p 980.00p 788015
10/09/2021 997.00p 1,020.00p 966.00p 980.00p 158813
09/09/2021 950.00p 1,019.99p 940.00p 992.00p 820434
08/09/2021 865.00p 950.00p 860.00p 950.00p 350458
07/09/2021 820.00p 829.99p 811.50p 828.00p 25563
06/09/2021 825.00p 837.00p 810.00p 820.00p 178258
03/09/2021 800.00p 840.00p 800.00p 830.00p 134137
02/09/2021 800.00p 810.00p 796.40p 810.00p 37085
01/09/2021 765.00p 810.00p 765.00p 802.00p 122649
31/08/2021 740.00p 770.00p 740.00p 762.00p 63428
30/08/2021 746.00p 752.00p 735.00p 740.00p 113939
27/08/2021 746.00p 752.00p 735.00p 740.00p 113939
26/08/2021 713.00p 755.00p 710.00p 746.00p 55266
25/08/2021 710.00p 722.00p 700.00p 720.00p 84741
24/08/2021 710.00p 722.00p 705.20p 720.00p 141576
23/08/2021 705.00p 720.00p 700.00p 714.00p 293758
20/08/2021 695.00p 710.00p 680.00p 704.00p 94112
19/08/2021 680.00p 700.00p 670.00p 695.00p 210467
18/08/2021 620.00p 690.00p 620.00p 675.00p 121643
17/08/2021 610.00p 630.00p 600.00p 620.00p 92259
16/08/2021 610.00p 620.00p 604.00p 608.00p 33024
13/08/2021 610.00p 620.00p 606.40p 610.00p 52428
12/08/2021 610.00p 615.00p 603.00p 610.00p 24878
11/08/2021 610.00p 620.00p 596.00p 610.00p 90623
10/08/2021 620.00p 630.00p 600.00p 608.00p 20984
09/08/2021 620.00p 620.00p 610.00p 620.00p 11807
06/08/2021 620.00p 620.00p 608.00p 608.00p 31512
05/08/2021 620.00p 620.00p 610.00p 620.00p 40217
04/08/2021 620.00p 630.00p 610.00p 610.00p 11246
03/08/2021 620.00p 620.00p 610.00p 620.00p 11456
02/08/2021 620.00p 630.00p 610.00p 620.00p 23352
30/07/2021 620.00p 620.00p 610.00p 620.00p 8077
29/07/2021 620.00p 620.00p 611.50p 620.00p 14443
28/07/2021 620.00p 620.00p 610.20p 616.00p 45993
27/07/2021 625.00p 630.00p 611.00p 620.00p 11130
26/07/2021 625.00p 640.00p 620.00p 625.00p 8118
23/07/2021 620.00p 630.00p 620.00p 625.00p 3520
22/07/2021 615.00p 624.80p 612.00p 618.00p 21073
21/07/2021 610.00p 620.00p 607.00p 615.00p 8878
20/07/2021 605.00p 630.00p 600.00p 606.00p 28096
19/07/2021 625.00p 630.00p 600.00p 606.00p 147741
16/07/2021 625.00p 628.50p 617.50p 625.00p 17917
15/07/2021 625.00p 627.50p 620.00p 625.00p 33885
14/07/2021 625.00p 630.00p 620.00p 630.00p 11640
13/07/2021 618.00p 630.00p 618.00p 626.00p 218083
12/07/2021 620.00p 626.00p 612.50p 618.00p 45163
09/07/2021 620.00p 630.00p 610.00p 618.00p 38998
08/07/2021 620.00p 632.00p 611.00p 620.00p 64484
07/07/2021 620.00p 630.00p 610.00p 610.00p 4691727
06/07/2021 590.00p 600.00p 583.00p 590.00p 5907
05/07/2021 590.00p 595.00p 580.20p 590.00p 5727
02/07/2021 590.00p 599.99p 590.00p 590.00p 2160
01/07/2021 590.00p 595.00p 580.00p 590.00p 113654
30/06/2021 590.00p 591.00p 580.20p 590.00p 43269
29/06/2021 590.00p 591.25p 580.00p 590.00p 13110
28/06/2021 590.00p 600.00p 582.00p 590.00p 1270420
25/06/2021 585.00p 600.00p 570.00p 600.00p 78147
24/06/2021 620.00p 630.00p 574.50p 590.00p 293664
23/06/2021 620.00p 630.00p 610.00p 630.00p 56533
22/06/2021 605.00p 627.45p 600.00p 620.00p 29725
21/06/2021 610.00p 612.75p 600.00p 600.00p 509135
18/06/2021 648.00p 650.00p 600.00p 600.00p 69598
17/06/2021 648.00p 656.00p 640.00p 640.00p 105878
16/06/2021 648.00p 656.00p 642.00p 656.00p 141781
15/06/2021 660.00p 660.00p 630.00p 630.00p 57201
14/06/2021 680.00p 690.00p 660.00p 660.00p 17482
11/06/2021 680.00p 690.00p 670.00p 675.00p 34679
10/06/2021 680.00p 689.50p 671.40p 680.00p 19238
09/06/2021 680.00p 690.00p 675.00p 680.00p 10171
08/06/2021 685.00p 714.00p 670.00p 686.00p 32378
07/06/2021 670.00p 700.00p 660.00p 685.00p 73549
04/06/2021 660.00p 679.70p 655.00p 678.00p 38846
03/06/2021 650.00p 670.00p 646.60p 660.00p 48117
02/06/2021 655.00p 660.00p 640.00p 650.00p 150223
01/06/2021 655.00p 660.00p 641.00p 655.00p 10984
31/05/2021 655.00p 660.00p 640.00p 660.00p 32145
28/05/2021 655.00p 660.00p 640.00p 660.00p 32145
27/05/2021 660.00p 660.00p 640.00p 655.00p 75623
26/05/2021 660.00p 660.00p 650.00p 660.00p 100751
25/05/2021 660.00p 660.00p 650.01p 660.00p 14303
24/05/2021 655.00p 670.00p 650.10p 660.00p 17079
21/05/2021 655.00p 659.45p 640.00p 640.00p 140978
20/05/2021 655.00p 658.00p 650.00p 655.00p 54799
19/05/2021 665.00p 665.00p 650.00p 655.00p 87471
18/05/2021 640.00p 670.00p 640.00p 665.00p 87568
17/05/2021 640.00p 640.00p 620.00p 624.00p 37336
14/05/2021 640.00p 640.00p 630.00p 630.00p 20717
13/05/2021 650.00p 650.00p 612.10p 630.00p 395046
12/05/2021 650.00p 650.00p 640.00p 650.00p 62814
11/05/2021 670.00p 675.00p 640.00p 650.00p 44962
10/05/2021 656.00p 675.00p 654.00p 670.00p 173343
07/05/2021 650.00p 680.00p 640.00p 656.00p 86180
06/05/2021 655.00p 655.00p 640.00p 650.00p 23615
05/05/2021 675.00p 675.00p 640.00p 655.00p 114272
04/05/2021 675.00p 690.00p 660.00p 675.00p 12193
03/05/2021 675.00p 675.00p 660.00p 675.00p 40329
30/04/2021 675.00p 675.00p 660.00p 675.00p 40329
29/04/2021 680.00p 690.00p 660.00p 660.00p 47565
28/04/2021 680.00p 683.72p 668.00p 680.00p 112825
27/04/2021 680.00p 690.00p 670.01p 676.00p 183265
26/04/2021 680.00p 688.00p 670.00p 674.00p 119485
23/04/2021 680.00p 690.00p 670.00p 680.00p 38369
22/04/2021 670.00p 690.00p 660.00p 670.00p 432582
21/04/2021 675.00p 677.50p 660.00p 670.00p 122806
20/04/2021 675.00p 680.00p 662.00p 670.00p 68051
19/04/2021 670.00p 680.00p 660.00p 675.00p 285190
16/04/2021 670.00p 680.00p 656.00p 656.00p 33314
15/04/2021 675.00p 680.00p 660.00p 670.00p 10617
14/04/2021 680.00p 682.00p 660.00p 675.00p 9943
13/04/2021 700.00p 700.00p 670.00p 685.00p 25163
12/04/2021 710.00p 720.00p 690.00p 700.00p 60746
09/04/2021 716.00p 730.00p 700.00p 710.00p 34075
08/04/2021 721.00p 732.00p 702.01p 716.00p 62973
07/04/2021 710.00p 739.00p 700.00p 720.00p 124854
06/04/2021 690.00p 720.01p 680.30p 720.00p 1059548
05/04/2021 635.00p 700.00p 630.00p 685.00p 93788
02/04/2021 635.00p 700.00p 630.00p 685.00p 93788
01/04/2021 635.00p 700.00p 630.00p 685.00p 93788
31/03/2021 605.00p 650.00p 600.00p 635.00p 57569
30/03/2021 595.00p 620.00p 580.00p 604.00p 1531788
29/03/2021 585.00p 610.00p 580.00p 594.00p 166090
26/03/2021 570.00p 590.00p 570.00p 585.00p 261170
25/03/2021 565.00p 580.00p 550.00p 570.00p 217094
24/03/2021 575.00p 590.00p 558.01p 569.00p 71849
23/03/2021 525.00p 580.00p 520.00p 580.00p 203905
22/03/2021 515.00p 530.00p 507.80p 520.00p 41972
19/03/2021 540.00p 545.60p 500.00p 500.00p 72151
18/03/2021 563.00p 570.00p 510.00p 510.00p 79290
17/03/2021 560.00p 570.00p 550.00p 560.00p 47900
16/03/2021 555.00p 570.00p 534.65p 560.00p 123941
15/03/2021 520.00p 550.00p 510.01p 550.00p 240709
12/03/2021 515.00p 530.00p 508.00p 520.00p 135290
11/03/2021 515.00p 530.00p 507.50p 515.00p 52504
10/03/2021 520.00p 522.50p 510.00p 520.00p 18934
09/03/2021 520.00p 530.00p 510.00p 510.00p 405613
08/03/2021 545.00p 560.00p 510.00p 550.00p 32885
05/03/2021 545.00p 560.00p 530.00p 545.00p 102106
04/03/2021 555.00p 560.00p 540.00p 550.00p 66365
03/03/2021 560.00p 570.00p 550.00p 560.00p 154991
02/03/2021 558.00p 570.00p 549.00p 570.00p 144148
01/03/2021 553.00p 570.00p 546.00p 564.00p 50110
26/02/2021 535.00p 550.00p 531.00p 550.00p 284224
25/02/2021 540.00p 550.00p 530.00p 542.00p 557892
24/02/2021 550.00p 554.00p 535.00p 540.00p 383539
23/02/2021 485.00p 559.99p 470.00p 530.00p 245099
22/02/2021 495.00p 500.00p 479.00p 485.00p 92893
19/02/2021 485.00p 500.00p 470.00p 495.00p 38731
18/02/2021 490.00p 500.00p 470.75p 485.00p 59179
17/02/2021 485.00p 500.00p 482.00p 485.00p 113660
16/02/2021 485.00p 500.00p 477.00p 485.00p 974796
15/02/2021 470.00p 500.00p 465.00p 485.00p 37064
12/02/2021 470.00p 480.00p 464.00p 470.00p 212199
11/02/2021 480.00p 484.00p 470.00p 470.00p 3438
10/02/2021 490.00p 500.00p 476.00p 476.00p 122013
09/02/2021 495.00p 500.00p 480.00p 490.00p 13192
08/02/2021 472.50p 500.00p 470.20p 500.00p 219393
05/02/2021 445.00p 480.00p 442.00p 472.50p 43074
04/02/2021 435.00p 455.00p 430.00p 435.00p 25248
03/02/2021 435.00p 449.99p 420.00p 435.00p 939818
02/02/2021 435.00p 449.99p 420.00p 435.00p 10522
01/02/2021 420.00p 449.99p 420.00p 435.00p 13714
29/01/2021 390.00p 430.00p 390.00p 420.00p 21007
28/01/2021 390.00p 400.00p 375.00p 390.00p 1116863
27/01/2021 400.00p 400.00p 381.00p 390.00p 19346
26/01/2021 410.00p 415.00p 390.00p 400.00p 7496
25/01/2021 420.00p 425.00p 400.01p 410.00p 107125
22/01/2021 420.00p 429.50p 420.00p 420.00p 25383
21/01/2021 420.00p 429.50p 410.01p 420.00p 9128
20/01/2021 422.50p 440.00p 419.50p 422.50p 24317
19/01/2021 422.50p 430.00p 418.00p 422.50p 33569
18/01/2021 430.00p 430.00p 416.00p 422.50p 11170
15/01/2021 415.00p 440.00p 415.00p 432.50p 50127
14/01/2021 415.00p 419.99p 415.00p 415.00p 21166
13/01/2021 430.00p 430.00p 410.00p 415.00p 26482
12/01/2021 437.50p 437.50p 420.00p 430.00p 35908
11/01/2021 440.00p 440.00p 425.00p 437.50p 55641
08/01/2021 440.00p 440.00p 424.00p 440.00p 14837
07/01/2021 445.00p 459.99p 440.00p 445.00p 50749
06/01/2021 445.00p 460.00p 439.60p 450.00p 18251
05/01/2021 450.00p 450.00p 439.60p 445.00p 17802
04/01/2021 465.00p 471.00p 445.00p 450.00p 11233
01/01/2021 475.00p 475.00p 473.00p 475.00p 1728
31/12/2020 475.00p 475.00p 473.00p 475.00p 1728
30/12/2020 462.50p 480.00p 461.00p 475.00p 28632
29/12/2020 412.50p 470.00p 412.50p 465.00p 63712
28/12/2020 410.00p 420.00p 400.00p 409.00p 15219
25/12/2020 410.00p 420.00p 400.00p 409.00p 15219
24/12/2020 410.00p 420.00p 400.00p 409.00p 15219
23/12/2020 410.00p 420.00p 400.20p 410.00p 51586
22/12/2020 392.50p 415.00p 392.50p 410.00p 67510

*Close Price adjusted for both dividends and splits