Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/06/2018 2,550.00p 2,650.00p 2,533.00p 2,600.00p 40378
31/05/2018 2,485.00p 2,610.00p 2,451.00p 2,610.00p 400132
30/05/2018 2,480.00p 2,520.00p 2,440.00p 2,500.00p 21663
29/05/2018 2,500.00p 2,520.00p 2,440.00p 2,480.00p 126555
25/05/2018 2,500.00p 2,520.00p 2,480.00p 2,500.00p 46686
24/05/2018 2,435.00p 2,520.00p 2,435.00p 2,500.00p 104670
23/05/2018 2,385.00p 2,460.00p 2,360.00p 2,430.00p 15620
22/05/2018 2,360.00p 2,420.00p 2,330.00p 2,390.00p 68186
21/05/2018 2,275.00p 2,325.00p 2,255.00p 2,320.00p 51256
18/05/2018 2,270.00p 2,300.00p 2,250.00p 2,275.00p 37428
17/05/2018 2,275.00p 2,300.00p 2,250.00p 2,270.00p 49647
16/05/2018 2,275.00p 2,300.00p 2,255.00p 2,280.00p 31730
15/05/2018 2,295.00p 2,320.00p 2,260.00p 2,300.00p 66046
14/05/2018 2,295.00p 2,340.00p 2,275.00p 2,310.00p 24249
11/05/2018 2,295.00p 2,340.00p 2,260.00p 2,295.00p 69118
10/05/2018 2,225.00p 2,340.00p 2,200.00p 2,300.00p 39928
09/05/2018 2,210.00p 2,220.00p 2,200.00p 2,210.00p 266332
08/05/2018 2,200.00p 2,220.00p 2,197.00p 2,210.00p 28776
04/05/2018 2,215.00p 2,218.00p 2,185.00p 2,200.00p 84457
03/05/2018 2,200.00p 2,220.00p 2,190.00p 2,200.00p 9317
02/05/2018 2,200.00p 2,215.00p 2,180.00p 2,200.00p 212823
01/05/2018 2,210.00p 2,250.00p 2,180.00p 2,200.00p 50972
30/04/2018 2,190.00p 2,250.00p 2,165.00p 2,190.00p 46333
27/04/2018 2,125.00p 2,220.00p 2,110.00p 2,190.00p 42071
26/04/2018 2,025.00p 2,140.00p 2,007.50p 2,125.00p 38159
25/04/2018 2,035.00p 2,050.00p 2,000.00p 2,025.00p 55502
24/04/2018 2,105.00p 2,105.00p 2,010.00p 2,010.00p 72090
23/04/2018 2,110.00p 2,120.00p 2,100.00p 2,100.00p 70202
20/04/2018 2,115.00p 2,125.00p 2,100.00p 2,110.00p 28532
19/04/2018 2,125.00p 2,202.50p 2,100.00p 2,115.00p 33136
18/04/2018 2,230.00p 2,230.00p 2,130.00p 2,140.00p 77230
17/04/2018 2,250.00p 2,275.00p 2,204.00p 2,230.00p 156998
16/04/2018 2,250.00p 2,280.00p 2,210.00p 2,250.00p 7268
13/04/2018 2,260.00p 2,260.00p 2,210.00p 2,250.00p 53251
12/04/2018 2,260.00p 2,284.00p 2,230.00p 2,260.00p 9999
11/04/2018 2,275.00p 2,280.00p 2,227.00p 2,250.00p 35048
10/04/2018 2,295.00p 2,299.00p 2,202.64p 2,275.00p 64232
09/04/2018 2,305.00p 2,305.00p 2,202.64p 2,300.00p 25430
06/04/2018 2,300.00p 2,330.00p 2,270.00p 2,300.00p 40431
05/04/2018 2,295.00p 2,320.00p 2,200.00p 2,295.00p 94648
04/04/2018 2,295.00p 2,330.00p 2,260.00p 2,295.00p 65489
03/04/2018 2,295.00p 2,312.00p 2,262.00p 2,295.00p 20675
29/03/2018 2,295.00p 2,300.00p 2,260.00p 2,295.00p 38503
28/03/2018 2,295.00p 2,330.00p 2,265.00p 2,295.00p 21782
27/03/2018 2,295.00p 2,330.00p 2,260.00p 2,295.00p 14730
26/03/2018 2,295.00p 2,328.00p 2,260.00p 2,295.00p 16729
23/03/2018 2,265.00p 2,325.00p 2,260.00p 2,295.00p 61995
22/03/2018 2,265.00p 2,280.00p 2,250.00p 2,265.00p 11068
21/03/2018 2,260.00p 2,280.00p 2,238.86p 2,270.00p 52559
20/03/2018 2,275.00p 2,380.00p 2,220.00p 2,240.00p 11613
19/03/2018 2,275.00p 2,290.00p 2,250.00p 2,275.00p 7577
16/03/2018 2,275.00p 2,297.00p 2,250.00p 2,275.00p 49523
15/03/2018 2,230.00p 2,295.00p 2,230.00p 2,275.00p 105171
14/03/2018 2,265.00p 2,265.00p 2,200.00p 2,230.00p 10832
13/03/2018 2,265.00p 2,279.99p 2,250.00p 2,265.00p 5344
12/03/2018 2,275.00p 2,300.00p 2,240.00p 2,265.00p 15914
09/03/2018 2,265.00p 2,297.00p 2,250.00p 2,275.00p 9857
08/03/2018 2,265.00p 2,278.00p 2,250.05p 2,265.00p 4946
07/03/2018 2,265.00p 2,265.00p 2,240.00p 2,265.00p 6616
06/03/2018 2,270.00p 2,275.00p 2,250.00p 2,265.00p 58858
05/03/2018 2,300.00p 2,300.00p 2,260.00p 2,270.00p 10281
02/03/2018 2,305.00p 2,310.00p 2,270.00p 2,300.00p 4440
01/03/2018 2,315.00p 2,330.00p 2,300.00p 2,305.00p 15649
28/02/2018 2,295.00p 2,330.00p 2,275.00p 2,290.00p 13760
27/02/2018 2,295.00p 2,320.00p 2,271.00p 2,295.00p 17227
26/02/2018 2,275.00p 2,320.00p 2,250.00p 2,295.00p 10381
23/02/2018 2,290.00p 2,308.50p 2,252.50p 2,275.00p 9554
22/02/2018 2,330.00p 2,335.00p 2,260.00p 2,290.00p 60258
21/02/2018 2,365.00p 2,380.00p 2,330.00p 2,345.00p 10756
20/02/2018 2,365.00p 2,380.00p 2,350.00p 2,365.00p 8027
19/02/2018 2,335.00p 2,380.00p 2,327.00p 2,365.00p 9561
16/02/2018 2,285.00p 2,350.00p 2,285.00p 2,335.00p 33358
15/02/2018 2,235.00p 2,319.99p 2,227.50p 2,285.00p 57389
14/02/2018 2,125.00p 2,270.00p 2,125.00p 2,235.00p 44529
13/02/2018 2,095.00p 2,150.00p 2,080.00p 2,115.00p 28302
12/02/2018 2,085.00p 2,120.00p 2,070.00p 2,095.00p 15431
09/02/2018 2,085.00p 2,105.00p 2,060.05p 2,075.00p 26500
08/02/2018 2,080.00p 2,110.00p 2,050.00p 2,085.00p 16801
07/02/2018 2,080.00p 2,110.00p 2,055.00p 2,080.00p 51932
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

*Close Price adjusted for both dividends and splits