Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2016 1,660.00p 1,665.00p 1,615.00p 1,622.50p 20911
08/09/2016 1,687.50p 1,695.00p 1,650.00p 1,660.00p 30653
07/09/2016 1,700.00p 1,717.50p 1,670.00p 1,687.50p 8174
06/09/2016 1,680.00p 1,733.75p 1,670.25p 1,700.00p 71328
05/09/2016 1,640.00p 1,700.00p 1,640.00p 1,680.00p 63042
02/09/2016 1,595.00p 1,660.00p 1,580.00p 1,640.00p 14192
01/09/2016 1,555.00p 1,609.90p 1,555.00p 1,586.00p 10656
31/08/2016 1,547.50p 1,567.00p 1,541.25p 1,555.00p 22586
30/08/2016 1,547.50p 1,557.50p 1,540.00p 1,547.50p 15655
26/08/2016 1,532.50p 1,557.00p 1,528.00p 1,547.50p 21977
25/08/2016 1,612.50p 1,612.50p 1,525.00p 1,532.50p 32877
24/08/2016 1,615.00p 1,630.00p 1,595.00p 1,612.50p 40949
23/08/2016 1,605.00p 1,625.00p 1,601.79p 1,610.00p 117599
22/08/2016 1,532.50p 1,620.00p 1,530.00p 1,605.00p 50597
19/08/2016 1,530.00p 1,544.00p 1,530.00p 1,532.50p 20560
18/08/2016 1,490.00p 1,540.00p 1,490.00p 1,530.00p 20842
17/08/2016 1,440.00p 1,505.00p 1,439.50p 1,490.00p 25138
16/08/2016 1,415.00p 1,450.00p 1,415.00p 1,440.00p 16910
15/08/2016 1,415.00p 1,429.90p 1,400.00p 1,415.00p 5837
12/08/2016 1,415.00p 1,429.90p 1,415.00p 1,415.00p 7692
11/08/2016 1,415.00p 1,421.77p 1,415.00p 1,415.00p 10724
10/08/2016 1,417.50p 1,425.75p 1,403.00p 1,415.00p 13485
09/08/2016 1,420.00p 1,433.00p 1,411.25p 1,417.50p 10248
08/08/2016 1,415.00p 1,435.00p 1,412.50p 1,420.00p 6986
05/08/2016 1,412.50p 1,424.00p 1,410.00p 1,415.00p 21487
04/08/2016 1,427.50p 1,440.00p 1,406.53p 1,412.50p 11667
03/08/2016 1,427.50p 1,444.90p 1,415.10p 1,427.50p 78420
02/08/2016 1,422.50p 1,444.90p 1,411.25p 1,427.50p 7021
01/08/2016 1,437.50p 1,445.00p 1,410.00p 1,422.50p 212235
29/07/2016 1,377.50p 1,450.00p 1,377.50p 1,445.00p 21194
28/07/2016 1,343.50p 1,400.00p 1,330.00p 1,377.50p 32926
27/07/2016 1,332.50p 1,360.00p 1,320.00p 1,343.50p 7787
26/07/2016 1,277.50p 1,350.00p 1,277.50p 1,332.50p 9322
25/07/2016 1,277.50p 1,290.00p 1,277.50p 1,277.50p 4219
22/07/2016 1,275.00p 1,290.00p 1,275.00p 1,277.50p 49333
21/07/2016 1,275.00p 1,290.00p 1,264.35p 1,275.00p 5409
20/07/2016 1,262.50p 1,285.00p 1,260.00p 1,272.50p 10867
19/07/2016 1,262.50p 1,274.75p 1,261.10p 1,262.50p 10390
18/07/2016 1,257.50p 1,275.00p 1,250.00p 1,262.50p 4441
15/07/2016 1,245.00p 1,275.00p 1,235.50p 1,257.50p 241032
14/07/2016 1,227.50p 1,260.00p 1,213.86p 1,245.00p 11885
13/07/2016 1,207.50p 1,240.38p 1,202.20p 1,225.00p 8550
12/07/2016 1,200.00p 1,230.00p 1,187.62p 1,230.00p 13062
11/07/2016 1,187.50p 1,220.00p 1,182.55p 1,200.00p 8993
08/07/2016 1,165.00p 1,200.00p 1,160.15p 1,182.50p 7100
07/07/2016 1,162.50p 1,175.00p 1,161.00p 1,165.00p 8758
06/07/2016 1,160.00p 1,175.00p 1,150.92p 1,162.50p 22780
05/07/2016 1,152.50p 1,169.00p 1,150.00p 1,160.00p 35983
04/07/2016 1,147.50p 1,160.00p 1,145.20p 1,150.00p 19248
01/07/2016 1,141.00p 1,153.35p 1,140.05p 1,147.50p 7771
30/06/2016 1,100.00p 1,151.92p 1,095.20p 1,141.00p 55400
29/06/2016 1,100.00p 1,108.28p 1,090.00p 1,100.00p 47412
28/06/2016 1,111.00p 1,119.00p 1,090.00p 1,100.00p 40850
27/06/2016 1,182.50p 1,190.00p 1,100.25p 1,105.00p 42420
24/06/2016 1,167.50p 1,182.50p 1,155.00p 1,182.50p 12576
23/06/2016 1,192.50p 1,200.00p 1,180.00p 1,192.50p 51444
22/06/2016 1,187.50p 1,200.00p 1,180.00p 1,192.50p 54085
21/06/2016 1,192.50p 1,199.00p 1,184.00p 1,184.00p 26929
20/06/2016 1,190.00p 1,200.00p 1,185.00p 1,192.50p 14256
17/06/2016 1,192.50p 1,203.00p 1,180.00p 1,190.00p 27108
16/06/2016 1,197.50p 1,204.00p 1,185.15p 1,192.50p 11751
15/06/2016 1,202.50p 1,205.00p 1,160.30p 1,197.50p 190460
14/06/2016 1,290.00p 1,290.00p 1,200.00p 1,207.50p 47468
13/06/2016 1,302.50p 1,307.00p 1,290.00p 1,295.00p 27202
10/06/2016 1,292.50p 1,307.00p 1,280.00p 1,302.50p 27541
09/06/2016 1,292.50p 1,294.00p 1,280.00p 1,280.00p 13432
08/06/2016 1,300.00p 1,302.75p 1,280.00p 1,292.50p 48196
07/06/2016 1,300.00p 1,310.00p 1,290.00p 1,300.00p 96598
06/06/2016 1,310.00p 1,310.50p 1,290.50p 1,300.00p 76789
03/06/2016 1,310.00p 1,317.50p 1,301.00p 1,310.00p 33966
02/06/2016 1,302.50p 1,320.00p 1,300.00p 1,300.00p 142791
01/06/2016 1,272.50p 1,315.00p 1,270.00p 1,302.50p 15201
31/05/2016 1,255.00p 1,280.00p 1,245.00p 1,265.00p 50134
27/05/2016 1,250.00p 1,261.00p 1,247.50p 1,255.00p 24339
26/05/2016 1,227.50p 1,255.00p 1,227.50p 1,250.00p 12426
25/05/2016 1,227.50p 1,265.00p 1,215.00p 1,227.50p 47500
24/05/2016 1,260.00p 1,266.00p 1,206.50p 1,227.50p 117972
23/05/2016 1,260.00p 1,280.00p 1,253.00p 1,260.00p 9005
20/05/2016 1,250.00p 1,270.00p 1,250.00p 1,260.00p 71536
19/05/2016 1,250.00p 1,258.00p 1,243.00p 1,250.00p 220926
18/05/2016 1,210.00p 1,260.00p 1,210.00p 1,250.00p 32379
17/05/2016 1,197.50p 1,215.00p 1,197.50p 1,210.00p 60006
16/05/2016 1,197.50p 1,202.75p 1,195.00p 1,197.50p 10064
13/05/2016 1,192.50p 1,202.75p 1,192.50p 1,197.50p 110633
12/05/2016 1,200.00p 1,207.00p 1,190.00p 1,197.50p 96535
11/05/2016 1,147.50p 1,207.00p 1,147.50p 1,200.00p 219449
10/05/2016 1,122.50p 1,155.00p 1,120.00p 1,147.50p 209689
09/05/2016 1,115.00p 1,125.00p 1,115.00p 1,122.50p 61422
06/05/2016 1,115.00p 1,118.00p 1,114.50p 1,115.00p 2202
05/05/2016 1,115.00p 1,120.00p 1,110.50p 1,115.00p 66589
04/05/2016 1,115.00p 1,119.00p 1,110.00p 1,115.00p 136444
03/05/2016 1,105.00p 1,118.00p 1,103.50p 1,115.00p 21346
29/04/2016 1,102.50p 1,115.00p 1,094.00p 1,105.00p 52460
28/04/2016 1,077.50p 1,114.00p 1,077.50p 1,105.00p 111871
27/04/2016 1,057.50p 1,085.00p 1,057.50p 1,077.50p 47569
26/04/2016 1,052.50p 1,065.00p 1,052.50p 1,060.00p 177277
25/04/2016 1,052.50p 1,065.00p 1,046.20p 1,052.50p 6388
22/04/2016 1,050.00p 1,065.00p 1,048.60p 1,052.50p 207464
21/04/2016 1,042.50p 1,060.00p 1,030.00p 1,050.00p 207141
20/04/2016 1,040.00p 1,060.00p 1,030.00p 1,042.50p 13072
19/04/2016 1,022.50p 1,047.00p 1,020.00p 1,035.00p 102905
18/04/2016 1,020.00p 1,033.00p 1,017.54p 1,021.00p 93743
15/04/2016 1,020.00p 1,033.00p 1,020.00p 1,020.00p 39426
14/04/2016 1,020.00p 1,065.00p 1,015.00p 1,020.00p 13119
13/04/2016 997.50p 1,040.00p 997.00p 1,017.50p 20069
12/04/2016 980.00p 1,010.00p 970.00p 997.50p 162604
11/04/2016 980.00p 995.00p 970.00p 980.00p 12941
08/04/2016 977.50p 993.50p 965.50p 980.00p 16054
07/04/2016 977.50p 990.00p 965.00p 977.50p 58173
06/04/2016 977.50p 988.75p 950.00p 977.50p 4822429
05/04/2016 983.50p 995.20p 979.25p 983.50p 10658
04/04/2016 986.00p 993.00p 979.25p 983.50p 164296
01/04/2016 986.00p 989.30p 983.75p 986.00p 3802
31/03/2016 986.00p 1,000.00p 975.00p 985.00p 19740
30/03/2016 987.50p 1,000.00p 975.00p 1,000.00p 13557
29/03/2016 987.50p 991.25p 975.00p 987.50p 13044
24/03/2016 987.50p 996.55p 980.00p 987.50p 17532
23/03/2016 990.00p 995.00p 980.30p 987.50p 21757
22/03/2016 992.50p 996.00p 977.00p 990.00p 7731
21/03/2016 992.50p 1,000.00p 985.00p 992.50p 23851
18/03/2016 992.50p 999.50p 983.00p 992.50p 6649
17/03/2016 992.50p 999.50p 981.50p 992.50p 3996
16/03/2016 980.00p 1,007.00p 975.00p 992.50p 86221
15/03/2016 940.00p 964.00p 939.26p 957.50p 104252
14/03/2016 927.50p 950.00p 927.50p 940.00p 39673
11/03/2016 919.00p 935.00p 915.00p 927.50p 8747
10/03/2016 919.00p 928.00p 910.00p 919.00p 4232
09/03/2016 919.00p 928.00p 913.00p 919.00p 22872
08/03/2016 914.00p 928.00p 908.25p 919.00p 11107
07/03/2016 914.00p 928.00p 907.00p 914.00p 6847
04/03/2016 914.00p 928.00p 900.00p 914.00p 2385
03/03/2016 914.00p 928.00p 903.75p 914.00p 2171
02/03/2016 914.00p 928.00p 903.00p 914.00p 3588
01/03/2016 914.00p 928.00p 900.00p 914.00p 18159
29/02/2016 914.00p 928.29p 900.00p 914.00p 8814
26/02/2016 914.00p 924.00p 900.00p 914.00p 37331
25/02/2016 914.00p 926.00p 901.40p 914.00p 4589
24/02/2016 914.00p 928.28p 900.00p 914.00p 2372
23/02/2016 914.00p 914.00p 900.00p 914.00p 7167
22/02/2016 910.00p 910.00p 900.00p 910.00p 1887
19/02/2016 910.00p 910.00p 900.00p 910.00p 3499
18/02/2016 910.00p 920.00p 900.00p 920.00p 5403
17/02/2016 910.00p 910.00p 895.00p 910.00p 5429
16/02/2016 910.00p 910.00p 900.00p 910.00p 107476
15/02/2016 910.00p 916.46p 900.00p 910.00p 13830
12/02/2016 915.00p 915.00p 895.00p 910.00p 6855
11/02/2016 945.00p 945.00p 900.00p 930.00p 36816
10/02/2016 945.00p 960.00p 939.25p 945.00p 6235
09/02/2016 945.00p 960.00p 942.00p 945.00p 209164
08/02/2016 920.00p 955.00p 920.00p 942.50p 15030
05/02/2016 895.00p 920.00p 895.00p 912.50p 7192
04/02/2016 853.50p 910.00p 853.50p 895.00p 87424
03/02/2016 852.50p 860.00p 852.50p 852.50p 2196
02/02/2016 852.50p 860.00p 852.50p 852.50p 5157
01/02/2016 852.50p 860.00p 848.00p 852.50p 1763
29/01/2016 852.50p 858.00p 840.50p 852.50p 28486
28/01/2016 852.50p 858.50p 846.50p 852.50p 12518
27/01/2016 851.00p 859.00p 848.50p 852.50p 32733
26/01/2016 851.00p 851.00p 848.30p 851.00p 238
25/01/2016 851.00p 853.00p 847.60p 851.00p 4948
22/01/2016 851.00p 860.43p 842.50p 851.00p 88336
21/01/2016 851.00p 853.00p 847.40p 851.00p 24665
20/01/2016 851.00p 851.00p 843.25p 851.00p 35277
19/01/2016 851.00p 853.00p 847.40p 851.00p 3714
18/01/2016 851.00p 851.00p 846.00p 851.00p 19424
15/01/2016 851.00p 860.25p 847.00p 851.00p 10133
14/01/2016 851.00p 857.50p 842.00p 851.00p 3943
13/01/2016 846.00p 859.75p 845.60p 851.00p 13028
12/01/2016 840.00p 850.00p 836.50p 846.00p 271354
11/01/2016 840.00p 848.00p 836.00p 840.00p 7409
08/01/2016 840.00p 850.00p 831.00p 840.00p 5642
07/01/2016 840.00p 847.00p 835.15p 840.00p 5659
06/01/2016 835.00p 848.75p 833.60p 840.00p 1628
05/01/2016 835.00p 840.00p 833.00p 835.00p 7170
04/01/2016 835.00p 840.00p 835.00p 835.00p 23861
31/12/2015 830.00p 840.00p 830.00p 835.00p 3051
30/12/2015 835.00p 839.50p 829.75p 835.00p 3584
29/12/2015 832.50p 839.00p 828.00p 835.00p 18066
24/12/2015 832.50p 835.00p 828.00p 832.50p 903
23/12/2015 832.50p 840.00p 827.00p 832.50p 22816
22/12/2015 832.50p 840.00p 825.00p 832.00p 9653
21/12/2015 832.50p 840.26p 826.50p 832.00p 10481
18/12/2015 832.50p 835.50p 825.00p 832.50p 4659
17/12/2015 837.50p 840.00p 826.50p 832.50p 12679
16/12/2015 837.50p 838.50p 832.00p 837.50p 6337
15/12/2015 837.50p 839.75p 832.00p 837.50p 7046
14/12/2015 835.00p 838.00p 825.00p 837.50p 8015
11/12/2015 835.00p 845.00p 825.00p 835.00p 13409
10/12/2015 837.50p 842.00p 825.00p 835.00p 15014
09/12/2015 835.00p 845.00p 830.25p 837.50p 32654
08/12/2015 837.50p 845.00p 830.00p 835.00p 10714
07/12/2015 835.00p 841.75p 831.75p 837.50p 54135
04/12/2015 830.00p 845.00p 830.00p 835.00p 20246
03/12/2015 822.50p 840.00p 820.50p 830.00p 11010
02/12/2015 821.00p 830.00p 815.15p 822.50p 3956
01/12/2015 815.00p 830.00p 814.00p 821.00p 16892
30/11/2015 815.00p 820.00p 814.96p 815.00p 21436
27/11/2015 805.00p 819.00p 800.00p 815.00p 9821
26/11/2015 803.50p 807.00p 800.90p 805.00p 8757
25/11/2015 803.50p 809.24p 797.00p 803.50p 282106

*Close Price adjusted for both dividends and splits