Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/06/2019 765.00p 775.00p 720.00p 750.00p 75688
03/06/2019 770.00p 775.00p 756.00p 765.00p 52041
31/05/2019 800.00p 805.00p 760.40p 770.00p 25444
30/05/2019 780.00p 809.50p 760.40p 790.00p 158241
29/05/2019 800.00p 800.00p 760.30p 780.00p 17012
28/05/2019 815.00p 825.00p 790.30p 792.00p 34185
24/05/2019 785.00p 826.00p 785.00p 815.00p 64858
23/05/2019 805.00p 820.00p 760.00p 785.00p 9354
22/05/2019 815.00p 823.00p 797.50p 810.00p 197793
21/05/2019 830.00p 845.25p 780.00p 820.00p 343926
20/05/2019 810.00p 820.00p 770.00p 790.00p 22084
17/05/2019 810.00p 830.00p 780.00p 810.00p 21881
16/05/2019 795.00p 840.00p 772.50p 818.00p 48360
15/05/2019 750.00p 810.00p 732.50p 795.00p 227255
14/05/2019 740.00p 755.00p 700.00p 752.00p 81179
13/05/2019 775.00p 788.00p 720.00p 740.00p 65929
10/05/2019 810.00p 810.00p 760.00p 775.00p 32178
09/05/2019 810.00p 820.00p 800.00p 810.00p 44261
08/05/2019 855.00p 855.00p 800.00p 815.00p 157908
07/05/2019 855.00p 860.00p 840.00p 840.00p 32657
03/05/2019 855.00p 870.00p 850.00p 855.00p 37150
02/05/2019 850.00p 860.00p 840.00p 855.00p 28950
01/05/2019 850.00p 855.00p 840.00p 850.00p 397577
30/04/2019 855.00p 860.00p 840.00p 850.00p 67365
29/04/2019 865.00p 878.68p 840.00p 850.00p 25276
26/04/2019 860.00p 880.00p 840.00p 860.00p 43432
25/04/2019 860.00p 880.00p 840.00p 860.00p 67328
24/04/2019 860.00p 880.00p 840.00p 840.00p 17656
23/04/2019 875.00p 888.00p 840.00p 860.00p 38027
18/04/2019 880.00p 930.00p 854.00p 854.00p 38373
17/04/2019 885.00p 910.00p 850.00p 880.00p 601259
16/04/2019 895.00p 920.00p 850.00p 890.00p 102658
15/04/2019 890.00p 934.00p 865.00p 895.00p 45621
12/04/2019 870.00p 890.00p 862.00p 874.00p 42519
11/04/2019 865.00p 874.00p 859.90p 870.00p 5755
10/04/2019 905.00p 906.00p 860.00p 860.00p 86593
09/04/2019 925.00p 925.00p 890.00p 910.00p 90901
08/04/2019 950.00p 950.00p 920.00p 920.00p 19109
05/04/2019 965.00p 980.00p 910.00p 940.00p 183929
04/04/2019 935.00p 1,049.88p 920.00p 960.00p 161756
03/04/2019 870.00p 940.00p 866.00p 930.00p 367233
02/04/2019 860.00p 885.00p 850.00p 850.00p 97629
01/04/2019 855.00p 870.00p 842.00p 850.00p 146754
29/03/2019 845.00p 870.00p 820.00p 866.00p 303050
28/03/2019 785.00p 845.00p 780.00p 824.00p 59443
27/03/2019 795.00p 810.00p 685.00p 810.00p 248441
26/03/2019 860.00p 877.25p 840.50p 850.00p 49942
25/03/2019 845.00p 875.00p 830.00p 860.00p 111560
22/03/2019 855.00p 867.00p 830.00p 845.00p 165180
21/03/2019 855.00p 870.00p 840.00p 860.00p 87670
20/03/2019 860.00p 878.00p 842.00p 860.00p 51961
19/03/2019 845.00p 878.00p 800.00p 865.00p 49416
18/03/2019 825.00p 865.00p 825.00p 850.00p 124839
15/03/2019 820.00p 840.00p 800.00p 800.00p 21439
14/03/2019 820.00p 840.00p 815.00p 820.00p 21716
13/03/2019 820.00p 838.00p 820.00p 820.00p 26766
12/03/2019 820.00p 835.00p 812.50p 820.00p 95566
11/03/2019 835.00p 840.00p 780.00p 820.00p 33921
08/03/2019 845.00p 855.00p 830.00p 840.00p 42378
07/03/2019 880.00p 888.00p 830.00p 846.00p 131597
06/03/2019 875.00p 900.00p 850.00p 866.00p 83067
05/03/2019 845.00p 875.00p 822.00p 875.00p 58715
04/03/2019 820.00p 860.00p 813.00p 845.00p 77269
01/03/2019 840.00p 845.00p 810.00p 840.00p 25785
28/02/2019 815.00p 858.00p 810.00p 844.00p 31645
27/02/2019 835.00p 837.00p 800.00p 820.00p 39437
26/02/2019 810.00p 837.00p 780.00p 830.00p 63571
25/02/2019 810.00p 810.00p 800.00p 800.00p 163295
22/02/2019 840.00p 860.00p 795.00p 810.00p 119414
21/02/2019 835.00p 860.00p 800.00p 840.00p 83135
20/02/2019 870.00p 870.00p 820.00p 850.00p 293778
19/02/2019 880.00p 885.00p 860.00p 870.00p 265507
18/02/2019 890.00p 910.00p 870.00p 880.00p 111281
15/02/2019 890.00p 930.00p 870.00p 896.00p 300915
14/02/2019 810.00p 900.00p 803.00p 900.00p 336609
13/02/2019 750.00p 850.00p 745.00p 820.00p 193983
12/02/2019 730.00p 765.00p 720.10p 750.00p 154927
11/02/2019 846.00p 866.00p 655.00p 720.00p 715765
08/02/2019 925.00p 954.00p 862.00p 874.00p 439788
07/02/2019 1,205.00p 1,205.00p 871.00p 930.00p 1410603
06/02/2019 1,530.00p 1,545.00p 1,470.00p 1,490.00p 117219
05/02/2019 1,525.00p 1,570.00p 1,525.00p 1,540.00p 100322
04/02/2019 1,460.00p 1,519.00p 1,450.00p 1,505.00p 88344
01/02/2019 1,420.00p 1,500.00p 1,420.00p 1,465.00p 83071
31/01/2019 1,385.00p 1,434.56p 1,385.00p 1,430.00p 29319
30/01/2019 1,350.00p 1,413.14p 1,345.00p 1,385.00p 70175
29/01/2019 1,360.00p 1,370.00p 1,330.00p 1,350.00p 103353
28/01/2019 1,360.00p 1,375.88p 1,340.00p 1,345.00p 201865
25/01/2019 1,380.00p 1,440.83p 1,300.00p 1,360.00p 161558
24/01/2019 1,435.00p 1,435.00p 1,330.00p 1,375.00p 87224
23/01/2019 1,470.00p 1,480.00p 1,410.50p 1,435.00p 44739
22/01/2019 1,540.00p 1,540.00p 1,450.00p 1,470.00p 56011
21/01/2019 1,540.00p 1,580.00p 1,530.00p 1,580.00p 32541
18/01/2019 1,550.00p 1,550.00p 1,530.00p 1,540.00p 170092
17/01/2019 1,560.00p 1,560.00p 1,490.00p 1,490.00p 61832
16/01/2019 1,565.00p 1,584.00p 1,530.00p 1,560.00p 40573
15/01/2019 1,550.00p 1,580.00p 1,535.00p 1,565.00p 22852
14/01/2019 1,655.00p 1,655.00p 1,500.00p 1,550.00p 76882
11/01/2019 1,600.00p 1,700.00p 1,600.00p 1,660.00p 112283
10/01/2019 1,520.00p 1,620.00p 1,505.00p 1,585.00p 178396
09/01/2019 1,525.00p 1,540.00p 1,500.00p 1,520.00p 77663
08/01/2019 1,530.00p 1,560.00p 1,500.00p 1,525.00p 25824
07/01/2019 1,530.00p 1,560.00p 1,500.00p 1,530.00p 79589
04/01/2019 1,530.00p 1,530.00p 1,500.00p 1,515.00p 63126
03/01/2019 1,465.00p 1,570.00p 1,455.00p 1,530.00p 94536
02/01/2019 1,450.00p 1,480.00p 1,430.00p 1,465.00p 110976
31/12/2018 1,440.00p 1,470.00p 1,432.00p 1,450.00p 3867
28/12/2018 1,500.00p 1,515.00p 1,430.00p 1,450.00p 68518
27/12/2018 1,480.00p 1,500.00p 1,480.00p 1,490.00p 22554
24/12/2018 1,462.50p 1,500.00p 1,450.00p 1,500.00p 14046
21/12/2018 1,475.00p 1,500.00p 1,440.00p 1,490.00p 86219
20/12/2018 1,400.00p 1,500.00p 1,392.50p 1,500.00p 84829
19/12/2018 1,385.00p 1,420.00p 1,370.00p 1,400.00p 203277
18/12/2018 1,390.00p 1,400.00p 1,350.00p 1,385.00p 91776
17/12/2018 1,330.00p 1,400.00p 1,320.00p 1,400.00p 163284
14/12/2018 1,285.00p 1,370.00p 1,285.00p 1,330.00p 90369
13/12/2018 1,235.00p 1,300.00p 1,232.00p 1,285.00p 153893
12/12/2018 1,200.00p 1,250.00p 1,200.00p 1,220.00p 29214
11/12/2018 1,235.00p 1,250.00p 1,170.00p 1,190.00p 493374
10/12/2018 1,327.50p 1,335.00p 1,230.00p 1,230.00p 70665
07/12/2018 1,387.50p 1,400.00p 1,320.00p 1,335.00p 38440
06/12/2018 1,405.00p 1,420.00p 1,350.00p 1,387.50p 22029
05/12/2018 1,465.00p 1,465.00p 1,390.00p 1,410.00p 164451
04/12/2018 1,540.00p 1,570.00p 1,470.00p 1,480.00p 20948
03/12/2018 1,550.00p 1,570.00p 1,510.00p 1,540.00p 34114
30/11/2018 1,565.00p 1,575.00p 1,510.00p 1,510.00p 46985
29/11/2018 1,530.00p 1,600.00p 1,500.00p 1,565.00p 19937
28/11/2018 1,590.00p 1,625.00p 1,500.00p 1,555.00p 40683
27/11/2018 1,595.00p 1,640.00p 1,560.00p 1,600.00p 40743
26/11/2018 1,375.00p 1,590.00p 1,370.00p 1,590.00p 100073
23/11/2018 1,375.00p 1,390.00p 1,370.00p 1,375.00p 48324
22/11/2018 1,427.50p 1,430.00p 1,370.00p 1,400.00p 57257
21/11/2018 1,360.00p 1,469.00p 1,330.00p 1,420.00p 43583
20/11/2018 1,430.00p 1,450.00p 1,320.00p 1,330.00p 119295
19/11/2018 1,485.00p 1,500.00p 1,400.00p 1,410.00p 105413
16/11/2018 1,520.00p 1,550.00p 1,470.00p 1,470.00p 31480
15/11/2018 1,535.00p 1,562.50p 1,480.80p 1,520.00p 85425
14/11/2018 1,510.00p 1,520.00p 1,480.00p 1,500.00p 107820
13/11/2018 1,565.00p 1,580.00p 1,470.00p 1,485.00p 89334
12/11/2018 1,675.00p 1,710.00p 1,530.00p 1,570.00p 122917
09/11/2018 1,875.00p 1,900.00p 1,630.00p 1,652.50p 220034
08/11/2018 1,785.00p 1,897.50p 1,780.00p 1,840.00p 165862
07/11/2018 1,707.50p 1,820.00p 1,650.00p 1,780.00p 144812
06/11/2018 1,797.50p 1,820.00p 1,690.00p 1,690.00p 287022
05/11/2018 1,910.00p 1,920.00p 1,750.00p 1,795.00p 164288
02/11/2018 2,065.00p 2,080.00p 1,900.00p 1,910.00p 181268
01/11/2018 2,030.00p 2,080.00p 2,030.00p 2,050.00p 168537
31/10/2018 2,005.00p 2,030.00p 1,980.00p 2,030.00p 138109
30/10/2018 2,020.00p 2,030.00p 1,970.00p 1,970.00p 48643
29/10/2018 2,065.00p 2,075.00p 2,000.00p 2,030.00p 67482
26/10/2018 2,110.00p 2,130.00p 2,040.00p 2,060.00p 35247
25/10/2018 2,130.00p 2,160.00p 2,020.00p 2,080.00p 148785
24/10/2018 2,305.00p 2,350.00p 2,130.00p 2,130.00p 21414
23/10/2018 2,515.00p 2,560.00p 2,265.00p 2,280.00p 165528
22/10/2018 2,575.00p 2,600.00p 2,470.00p 2,515.00p 31038
19/10/2018 2,575.00p 2,600.00p 2,550.00p 2,575.00p 47242
18/10/2018 2,580.00p 2,610.00p 2,550.00p 2,600.00p 23211
17/10/2018 2,600.00p 2,650.00p 2,550.00p 2,640.00p 63756
16/10/2018 2,615.00p 2,628.00p 2,485.00p 2,500.00p 73271
15/10/2018 2,650.00p 2,700.00p 2,585.00p 2,610.00p 90466
12/10/2018 2,485.00p 2,700.00p 2,485.00p 2,600.00p 64464
11/10/2018 2,400.00p 2,518.40p 2,380.00p 2,470.00p 82126
10/10/2018 2,575.00p 2,650.00p 2,450.00p 2,470.00p 102965
09/10/2018 2,425.00p 2,500.00p 2,350.00p 2,500.00p 106903
08/10/2018 2,675.00p 2,720.00p 2,430.00p 2,440.00p 50317
05/10/2018 2,795.00p 2,820.00p 2,630.00p 2,650.00p 22495
04/10/2018 2,830.00p 2,860.00p 2,770.00p 2,795.00p 54616
03/10/2018 2,855.00p 2,950.00p 2,800.00p 2,950.00p 59181
02/10/2018 2,920.00p 2,960.00p 2,840.00p 2,870.00p 49072
01/10/2018 2,910.00p 2,968.00p 2,875.00p 2,920.00p 18778
28/09/2018 2,850.00p 2,930.00p 2,825.00p 2,930.00p 27228
27/09/2018 2,860.00p 2,900.00p 2,810.00p 2,850.00p 32832
26/09/2018 2,850.00p 2,900.00p 2,820.00p 2,860.00p 25260
25/09/2018 2,950.00p 3,000.00p 2,830.00p 2,855.00p 34762
24/09/2018 2,975.00p 3,000.00p 2,900.00p 2,950.00p 18133
21/09/2018 2,930.00p 2,995.00p 2,910.00p 2,975.00p 48714
20/09/2018 2,815.00p 2,940.00p 2,815.00p 2,920.00p 18160
19/09/2018 2,745.00p 2,880.00p 2,620.00p 2,795.00p 281999
18/09/2018 2,805.00p 2,850.00p 2,742.00p 2,770.00p 179327
17/09/2018 2,840.00p 2,880.00p 2,780.00p 2,800.00p 8596
14/09/2018 2,860.00p 2,900.00p 2,832.40p 2,845.00p 22018
13/09/2018 2,865.00p 2,900.00p 2,832.00p 2,860.00p 16750
12/09/2018 2,865.00p 2,900.00p 2,840.00p 2,865.00p 13027
11/09/2018 2,875.00p 2,900.00p 2,800.00p 2,800.00p 54793
10/09/2018 2,885.00p 2,920.00p 2,850.00p 2,870.00p 15691
07/09/2018 2,925.00p 3,000.00p 2,851.50p 2,880.00p 84370
06/09/2018 2,825.00p 2,950.00p 2,810.00p 2,925.00p 28956
05/09/2018 2,795.00p 2,870.00p 2,790.00p 2,870.00p 43024
04/09/2018 2,780.00p 2,810.00p 2,760.00p 2,780.00p 55583
03/09/2018 2,765.00p 2,810.00p 2,765.00p 2,780.00p 4574
31/08/2018 2,680.00p 2,800.00p 2,678.00p 2,770.00p 17620
30/08/2018 2,665.00p 2,680.00p 2,661.00p 2,680.00p 26201
29/08/2018 2,660.00p 2,680.00p 2,640.60p 2,660.00p 33830
28/08/2018 2,660.00p 2,680.00p 2,640.00p 2,660.00p 27589
24/08/2018 2,660.00p 2,680.00p 2,640.00p 2,660.00p 11068
23/08/2018 2,650.00p 2,670.00p 2,630.00p 2,660.00p 20321
22/08/2018 2,650.00p 2,670.00p 2,625.00p 2,650.00p 30562
21/08/2018 2,650.00p 2,675.00p 2,620.00p 2,650.00p 15204
20/08/2018 2,670.00p 2,690.00p 2,620.00p 2,650.00p 8933
17/08/2018 2,670.00p 2,720.00p 2,640.00p 2,660.00p 72638

*Close Price adjusted for both dividends and splits