Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/02/2018 2,145.00p 2,145.00p 2,050.00p 2,080.00p 47962
05/02/2018 2,240.00p 2,255.00p 2,140.00p 2,170.00p 22161
02/02/2018 2,240.00p 2,247.50p 2,220.00p 2,240.00p 15166
01/02/2018 2,240.00p 2,255.00p 2,220.00p 2,240.00p 30172
31/01/2018 2,245.00p 2,255.00p 2,200.00p 2,240.00p 37758
30/01/2018 2,285.00p 2,285.00p 2,230.00p 2,245.00p 33593
29/01/2018 2,330.00p 2,330.00p 2,250.05p 2,285.00p 14462
26/01/2018 2,325.00p 2,350.00p 2,310.00p 2,330.00p 17338
25/01/2018 2,335.00p 2,380.00p 2,310.00p 2,325.00p 41519
24/01/2018 2,215.00p 2,249.30p 2,180.00p 2,215.00p 25299
23/01/2018 2,200.00p 2,250.00p 2,170.00p 2,215.00p 13727
22/01/2018 2,170.00p 2,219.95p 2,161.00p 2,200.00p 20032
19/01/2018 2,170.00p 2,200.00p 2,140.05p 2,170.00p 33059
18/01/2018 2,175.00p 2,199.95p 2,161.00p 2,180.00p 10664
17/01/2018 2,180.00p 2,210.00p 2,160.00p 2,175.00p 8767
16/01/2018 2,155.00p 2,200.00p 2,140.00p 2,160.00p 13840
15/01/2018 2,155.00p 2,175.00p 2,140.00p 2,155.00p 29665
12/01/2018 2,180.00p 2,190.00p 2,149.90p 2,155.00p 10479
11/01/2018 2,180.00p 2,200.00p 2,149.90p 2,180.00p 10318
10/01/2018 2,180.00p 2,205.00p 2,149.90p 2,180.00p 4124
09/01/2018 2,165.00p 2,207.00p 2,150.00p 2,180.00p 25830
08/01/2018 2,150.00p 2,189.95p 2,140.00p 2,165.00p 24088
05/01/2018 2,130.00p 2,170.00p 2,130.00p 2,150.00p 76888
04/01/2018 2,095.00p 2,150.00p 2,090.00p 2,125.00p 32664
03/01/2018 1,970.00p 2,120.00p 1,942.00p 2,095.00p 52908
02/01/2018 1,962.50p 1,992.00p 1,940.00p 1,967.50p 40449
29/12/2017 1,950.00p 1,990.00p 1,880.00p 1,962.50p 1488
28/12/2017 1,965.00p 1,965.00p 1,880.00p 1,880.00p 6120
27/12/2017 1,965.00p 1,990.00p 1,960.00p 1,965.00p 695
22/12/2017 1,935.00p 1,980.00p 1,930.55p 1,965.00p 6024
21/12/2017 1,935.00p 1,950.00p 1,925.00p 1,935.00p 3894
20/12/2017 1,935.00p 1,950.00p 1,920.00p 1,935.00p 33252
19/12/2017 1,935.00p 1,950.00p 1,920.00p 1,935.00p 3881
18/12/2017 1,932.50p 1,945.00p 1,923.60p 1,935.00p 3603
15/12/2017 1,932.50p 1,945.00p 1,920.00p 1,932.50p 5619
14/12/2017 1,947.50p 1,948.00p 1,920.05p 1,932.50p 15366
13/12/2017 1,947.50p 1,975.00p 1,920.00p 1,947.50p 4437
12/12/2017 1,950.00p 1,974.95p 1,920.00p 1,947.50p 84210
11/12/2017 1,987.50p 1,990.00p 1,930.05p 1,950.00p 5187
08/12/2017 1,995.00p 1,999.00p 1,975.05p 1,985.00p 8818
07/12/2017 2,027.50p 2,027.50p 1,980.00p 1,980.00p 4592
06/12/2017 2,082.50p 2,082.50p 2,023.00p 2,027.50p 6124
05/12/2017 2,095.00p 2,100.00p 2,070.25p 2,082.50p 3819
04/12/2017 2,095.00p 2,115.00p 2,075.00p 2,095.00p 6858
01/12/2017 2,107.50p 2,124.00p 2,077.00p 2,095.00p 221
30/11/2017 2,107.50p 2,149.95p 2,080.00p 2,107.50p 15246
29/11/2017 2,097.50p 2,130.00p 2,072.00p 2,102.50p 3291
28/11/2017 2,097.50p 2,120.00p 2,070.55p 2,097.50p 7473
27/11/2017 2,092.50p 2,099.00p 2,070.55p 2,097.50p 44703
24/11/2017 2,080.00p 2,095.60p 2,060.05p 2,080.00p 10718
23/11/2017 2,080.00p 2,095.60p 2,062.00p 2,080.00p 3247
22/11/2017 2,080.00p 2,080.00p 2,028.00p 2,028.00p 28859
21/11/2017 2,080.00p 2,095.00p 2,060.00p 2,080.00p 20287
20/11/2017 2,092.50p 2,100.00p 2,060.00p 2,080.00p 6338
17/11/2017 2,070.00p 2,100.00p 2,051.24p 2,080.00p 96380
16/11/2017 2,089.00p 2,090.00p 2,060.00p 2,070.00p 92641
15/11/2017 2,170.00p 2,170.00p 2,070.00p 2,090.00p 38909
14/11/2017 2,225.00p 2,230.00p 2,150.00p 2,150.00p 18394
13/11/2017 2,275.00p 2,295.00p 2,200.00p 2,225.00p 13441
10/11/2017 2,327.50p 2,328.00p 2,250.00p 2,275.00p 22361
09/11/2017 2,352.50p 2,385.00p 2,305.00p 2,327.50p 53484
08/11/2017 2,327.50p 2,370.00p 2,307.75p 2,352.50p 11553
07/11/2017 2,242.50p 2,350.00p 2,237.95p 2,327.50p 29303
06/11/2017 2,235.00p 2,260.00p 2,226.00p 2,242.50p 7470
03/11/2017 2,200.00p 2,260.00p 2,182.00p 2,235.00p 11437
02/11/2017 2,197.50p 2,230.00p 2,160.00p 2,200.00p 9795
01/11/2017 2,190.00p 2,231.38p 2,160.00p 2,197.50p 27340
31/10/2017 2,187.50p 2,229.00p 2,175.00p 2,190.00p 7809
30/10/2017 2,180.00p 2,220.00p 2,171.00p 2,190.00p 3212
27/10/2017 2,180.00p 2,210.00p 2,160.00p 2,180.00p 10223
26/10/2017 2,170.00p 2,200.00p 2,140.00p 2,180.00p 31564
25/10/2017 2,160.00p 2,200.00p 2,150.00p 2,170.00p 8644
24/10/2017 2,160.00p 2,195.00p 2,120.00p 2,160.00p 72883
23/10/2017 2,160.00p 2,200.00p 2,150.00p 2,160.00p 8934
20/10/2017 2,160.00p 2,200.00p 2,121.90p 2,160.00p 6385
19/10/2017 2,160.00p 2,200.00p 2,120.00p 2,160.00p 35536
18/10/2017 2,160.00p 2,200.00p 2,140.00p 2,160.00p 64842
17/10/2017 2,175.00p 2,175.00p 2,125.20p 2,160.00p 87403
16/10/2017 2,125.00p 2,199.50p 2,122.00p 2,160.00p 25907
13/10/2017 2,090.00p 2,125.00p 2,090.00p 2,125.00p 121512
12/10/2017 2,045.00p 2,090.00p 2,045.00p 2,090.00p 112925
11/10/2017 2,015.00p 2,045.00p 2,005.00p 2,045.00p 45611
10/10/2017 1,985.00p 2,005.00p 1,965.00p 2,005.00p 501
09/10/2017 1,970.00p 1,975.00p 1,970.00p 1,975.00p 12469
06/10/2017 1,970.00p 1,970.00p 1,970.00p 1,970.00p 9783
05/10/2017 1,980.00p 2,000.00p 1,970.00p 1,970.00p 13902
04/10/2017 1,905.00p 2,000.00p 1,905.00p 2,000.00p 3323
03/10/2017 1,905.00p 1,905.00p 1,880.00p 1,900.00p 1118
02/10/2017 1,880.00p 1,900.00p 1,880.00p 1,900.00p 5000
29/09/2017 1,885.00p 1,885.00p 1,880.00p 1,880.00p 16441
28/09/2017 1,895.00p 1,895.00p 1,885.00p 1,885.00p 30905
27/09/2017 1,910.00p 1,907.00p 1,895.00p 1,895.00p 23644
26/09/2017 1,837.50p 1,907.00p 1,837.50p 1,907.00p 5169
25/09/2017 1,830.00p 1,832.50p 1,830.00p 1,832.50p 12106
22/09/2017 1,830.00p 1,830.00p 1,830.00p 1,830.00p 170217
21/09/2017 1,830.00p 1,830.00p 1,830.00p 1,830.00p 9939
20/09/2017 1,905.00p 1,905.00p 1,830.00p 1,830.00p 354
19/09/2017 1,865.00p 1,910.00p 1,865.00p 1,910.00p 82688
18/09/2017 1,865.00p 1,871.00p 1,865.00p 1,865.00p 921
15/09/2017 1,880.00p 1,880.00p 1,865.00p 1,865.00p 21532
14/09/2017 1,845.00p 1,880.00p 1,845.00p 1,880.00p 2872
13/09/2017 1,780.00p 1,780.00p 1,770.00p 1,770.00p 54709
12/09/2017 1,790.00p 1,790.00p 1,780.00p 1,780.00p 69392
11/09/2017 1,647.50p 1,835.00p 1,650.00p 1,790.00p 74881
08/09/2017 1,625.00p 1,650.00p 1,625.00p 1,650.00p 9878
07/09/2017 1,607.50p 1,625.00p 1,607.50p 1,625.00p 20
06/09/2017 1,587.50p 1,607.50p 1,587.50p 1,607.50p 84231
05/09/2017 1,580.00p 1,601.00p 1,580.00p 1,601.00p 520
04/09/2017 1,575.00p 1,580.00p 1,572.50p 1,580.00p 85998
01/09/2017 1,587.50p 1,587.50p 1,575.00p 1,575.00p 8113
31/08/2017 1,587.50p 1,587.50p 1,587.50p 1,587.50p 9350
30/08/2017 1,590.00p 1,590.00p 1,587.50p 1,587.50p 8778
29/08/2017 1,610.00p 1,602.50p 1,590.00p 1,590.00p 21701
25/08/2017 1,612.50p 1,607.50p 1,602.50p 1,602.50p 30229
24/08/2017 1,632.50p 1,632.50p 1,607.50p 1,607.50p 12449
23/08/2017 1,640.00p 1,640.00p 1,632.50p 1,632.50p 7683
22/08/2017 1,650.00p 1,650.00p 1,640.00p 1,640.00p 538
21/08/2017 1,642.50p 1,645.00p 1,642.50p 1,645.00p 1390
18/08/2017 1,627.50p 1,642.50p 1,627.50p 1,642.50p 20751
17/08/2017 1,625.00p 1,627.50p 1,622.50p 1,627.50p 13862
16/08/2017 1,610.00p 1,622.50p 1,610.00p 1,622.50p 13329
15/08/2017 1,590.00p 1,610.00p 1,590.00p 1,610.00p 19289
14/08/2017 1,590.00p 1,590.00p 1,590.00p 1,590.00p 60887
11/08/2017 1,570.00p 1,590.00p 1,575.00p 1,590.00p 91220
10/08/2017 1,570.00p 1,575.00p 1,570.00p 1,575.00p 74649
09/08/2017 1,570.00p 1,570.00p 1,570.00p 1,570.00p 16724
08/08/2017 1,570.00p 1,570.00p 1,560.00p 1,560.00p 1656
07/08/2017 1,570.00p 1,570.00p 1,570.00p 1,570.00p 34857
04/08/2017 1,577.50p 1,577.50p 1,560.00p 1,570.00p 30538
03/08/2017 1,587.50p 1,587.50p 1,577.50p 1,577.50p 14648
02/08/2017 1,640.00p 1,640.00p 1,585.00p 1,587.50p 22501
01/08/2017 1,645.00p 1,645.00p 1,635.00p 1,640.00p 23959
31/07/2017 1,645.00p 1,655.00p 1,635.00p 1,635.00p 4132
28/07/2017 1,645.00p 1,645.00p 1,645.00p 1,645.00p 16942
27/07/2017 1,645.00p 1,645.00p 1,645.00p 1,645.00p 9579
26/07/2017 1,645.00p 1,645.00p 1,645.00p 1,645.00p 33116
25/07/2017 1,647.50p 1,647.50p 1,645.00p 1,645.00p 23341
24/07/2017 1,650.00p 1,650.00p 1,645.00p 1,647.50p 32712
21/07/2017 1,645.00p 1,645.00p 1,645.00p 1,645.00p 3043
20/07/2017 1,645.00p 1,645.00p 1,640.00p 1,645.00p 35404
19/07/2017 1,640.00p 1,640.00p 1,640.00p 1,640.00p 97811
18/07/2017 1,650.00p 1,650.00p 1,635.00p 1,640.00p 20479
17/07/2017 1,655.00p 1,655.00p 1,635.00p 1,635.00p 15
14/07/2017 1,655.00p 1,660.00p 1,655.00p 1,655.00p 43129
13/07/2017 1,660.00p 1,730.00p 1,660.00p 1,660.00p 7919
12/07/2017 1,670.00p 1,670.00p 1,650.00p 1,650.00p 41730
11/07/2017 1,692.50p 1,692.50p 1,670.00p 1,670.00p 5936
10/07/2017 1,707.50p 1,705.00p 1,692.50p 1,692.50p 11619
07/07/2017 1,725.00p 1,737.50p 1,705.00p 1,705.00p 24525
06/07/2017 1,725.00p 1,737.50p 1,737.50p 1,737.50p 5870
05/07/2017 1,737.50p 1,737.50p 1,737.50p 1,737.50p 12833
04/07/2017 1,745.00p 1,745.00p 1,735.00p 1,737.50p 16916
03/07/2017 1,742.50p 1,742.50p 1,740.00p 1,740.00p 431
30/06/2017 1,752.50p 1,752.50p 1,745.00p 1,747.50p 64810
29/06/2017 1,765.00p 1,765.00p 1,752.50p 1,752.50p 2576
28/06/2017 1,770.00p 1,770.00p 1,760.00p 1,760.00p 2783
27/06/2017 1,770.00p 1,770.00p 1,770.00p 1,770.00p 12542
26/06/2017 1,775.00p 1,775.00p 1,770.00p 1,770.00p 6873
23/06/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 8292
22/06/2017 1,807.50p 1,810.00p 1,775.00p 1,775.00p 0
21/06/2017 1,810.00p 1,810.00p 1,810.00p 1,810.00p 0
20/06/2017 1,800.00p 1,812.50p 1,805.00p 1,810.00p 0
19/06/2017 1,805.00p 1,805.00p 1,805.00p 1,805.00p 0
16/06/2017 1,805.00p 1,830.00p 1,775.00p 1,805.00p 24128
15/06/2017 1,800.00p 1,835.00p 1,775.00p 1,805.00p 9243
14/06/2017 1,805.00p 1,835.00p 1,775.00p 1,805.00p 11628
13/06/2017 1,805.00p 1,835.00p 1,775.00p 1,805.00p 7404
12/06/2017 1,802.50p 1,830.00p 1,770.00p 1,805.00p 7069
09/06/2017 1,807.50p 1,830.08p 1,771.92p 1,802.50p 22698
08/06/2017 1,805.00p 1,825.08p 1,781.92p 1,807.50p 9602
07/06/2017 1,810.00p 1,825.00p 1,788.00p 1,805.00p 10021
06/06/2017 1,887.50p 1,900.00p 1,790.00p 1,810.00p 26119
05/06/2017 1,900.00p 1,900.00p 1,865.00p 1,887.50p 12626
02/06/2017 1,900.00p 1,919.09p 1,880.00p 1,900.00p 24301
01/06/2017 1,890.00p 1,915.09p 1,880.00p 1,900.00p 9353
31/05/2017 1,900.00p 1,920.09p 1,880.00p 1,900.00p 51267
30/05/2017 1,905.00p 1,930.58p 1,880.00p 1,905.00p 6110
26/05/2017 1,905.00p 1,910.57p 1,880.00p 1,905.00p 57684
25/05/2017 1,880.00p 1,930.09p 1,868.00p 1,905.00p 141149
24/05/2017 1,880.00p 1,900.00p 1,863.50p 1,880.00p 77124
23/05/2017 1,865.00p 1,900.00p 1,851.00p 1,880.00p 69338
22/05/2017 1,900.00p 1,900.00p 1,850.00p 1,865.00p 153408
19/05/2017 1,975.00p 1,975.00p 1,870.00p 1,885.00p 35603
18/05/2017 1,997.50p 1,997.50p 1,950.00p 1,975.00p 55782
17/05/2017 1,997.50p 2,015.00p 1,970.00p 1,997.50p 8256
16/05/2017 2,000.00p 2,000.00p 1,980.00p 1,997.50p 3527
15/05/2017 2,007.50p 2,020.00p 1,973.00p 2,000.00p 16043
12/05/2017 2,017.50p 2,017.50p 1,985.00p 2,007.50p 54960
11/05/2017 2,017.50p 2,020.00p 1,987.75p 2,017.50p 10273
10/05/2017 2,017.50p 2,024.00p 1,985.00p 2,017.50p 37929
09/05/2017 2,020.00p 2,050.00p 1,996.00p 2,020.00p 77803
08/05/2017 1,987.50p 2,044.75p 1,978.00p 2,017.50p 23301
05/05/2017 1,955.00p 2,020.00p 1,928.85p 1,987.50p 112383
04/05/2017 1,912.50p 1,971.10p 1,900.00p 1,925.00p 18209
03/05/2017 1,900.00p 1,925.00p 1,900.00p 1,910.00p 38969
02/05/2017 1,845.00p 1,925.00p 1,845.00p 1,912.50p 133639
28/04/2017 1,825.00p 1,865.00p 1,801.00p 1,845.00p 30702
27/04/2017 1,792.50p 1,850.00p 1,761.92p 1,825.00p 44846
26/04/2017 1,785.00p 1,815.00p 1,754.92p 1,792.50p 132050
25/04/2017 1,730.00p 1,820.00p 1,714.92p 1,782.50p 74700

*Close Price adjusted for both dividends and splits