Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/09/2015 810.00p 810.00p 790.00p 793.50p 44160
22/09/2015 820.00p 820.00p 800.10p 810.00p 8741
21/09/2015 820.00p 826.00p 810.10p 820.00p 7351
18/09/2015 820.00p 829.00p 818.77p 820.00p 641065
17/09/2015 820.00p 827.00p 813.00p 820.00p 254831
16/09/2015 820.00p 830.00p 816.25p 820.00p 1969
15/09/2015 862.50p 875.00p 810.00p 820.00p 52803
14/09/2015 830.00p 870.00p 825.60p 862.50p 46159
11/09/2015 811.00p 835.00p 811.00p 830.00p 23007
10/09/2015 807.50p 817.00p 800.00p 810.00p 7906
09/09/2015 806.00p 812.00p 798.00p 807.50p 5447
08/09/2015 809.00p 812.00p 797.00p 806.00p 91026
07/09/2015 808.00p 810.00p 798.10p 809.00p 11896
04/09/2015 808.00p 814.00p 798.10p 808.00p 16642
03/09/2015 808.00p 810.00p 799.70p 808.00p 20788
02/09/2015 808.00p 818.00p 799.50p 808.00p 5405
01/09/2015 808.00p 814.00p 798.10p 808.00p 6635
28/08/2015 797.50p 818.00p 796.00p 818.00p 13319
27/08/2015 775.50p 804.85p 775.50p 797.50p 311985
26/08/2015 775.50p 780.00p 771.00p 775.50p 11700
25/08/2015 773.00p 785.00p 766.70p 775.50p 126063
24/08/2015 776.00p 780.00p 761.00p 766.00p 223910
21/08/2015 767.50p 780.00p 765.20p 776.00p 29005
20/08/2015 743.50p 775.00p 743.50p 775.00p 14104
19/08/2015 740.00p 749.00p 738.25p 743.50p 157559
18/08/2015 740.00p 745.00p 738.00p 740.00p 4075
17/08/2015 737.50p 745.00p 730.10p 737.50p 11469
14/08/2015 732.50p 745.00p 730.00p 737.50p 6081
13/08/2015 725.00p 740.00p 725.00p 732.50p 10594
12/08/2015 725.00p 735.00p 724.50p 725.00p 6458
11/08/2015 721.00p 735.00p 719.50p 725.00p 9219
10/08/2015 721.00p 730.00p 716.50p 721.00p 8934
07/08/2015 718.50p 730.00p 715.00p 721.00p 1824
06/08/2015 707.50p 727.00p 707.50p 718.50p 212586
05/08/2015 705.00p 709.75p 700.00p 707.50p 14461
04/08/2015 705.00p 709.90p 703.30p 705.00p 10299
03/08/2015 705.00p 710.00p 702.20p 705.00p 22109
31/07/2015 672.50p 705.00p 672.50p 705.00p 411040
30/07/2015 585.00p 680.00p 580.00p 672.50p 365136
29/07/2015 536.50p 543.30p 525.00p 535.00p 8278
28/07/2015 536.50p 540.75p 528.00p 536.50p 4861
27/07/2015 535.50p 536.50p 530.00p 536.50p 1242
24/07/2015 534.00p 543.00p 528.00p 535.50p 18369
23/07/2015 532.50p 540.00p 525.00p 532.50p 10345
22/07/2015 532.50p 535.50p 525.00p 532.50p 7498
21/07/2015 534.00p 535.50p 520.00p 532.50p 15100
20/07/2015 535.00p 538.50p 525.00p 534.00p 20357
17/07/2015 537.50p 537.50p 530.00p 535.00p 2349
16/07/2015 539.00p 550.00p 530.00p 550.00p 5661
15/07/2015 539.00p 548.00p 530.00p 539.00p 6879
14/07/2015 539.00p 542.60p 539.00p 539.00p 1439
13/07/2015 539.00p 539.00p 530.00p 539.00p 2134
10/07/2015 539.00p 548.00p 530.00p 539.00p 19739
09/07/2015 539.00p 539.00p 539.00p 539.00p 0
08/07/2015 539.00p 539.00p 539.00p 539.00p 0
07/07/2015 539.00p 542.00p 530.00p 539.00p 2315
06/07/2015 544.50p 544.50p 530.00p 539.00p 10545
03/07/2015 552.50p 553.00p 535.00p 542.50p 13534
02/07/2015 552.50p 554.00p 545.00p 552.50p 8022
01/07/2015 555.00p 556.00p 545.00p 552.50p 6516
30/06/2015 555.00p 559.00p 545.00p 555.00p 4957
29/06/2015 557.50p 559.00p 545.00p 555.00p 7908
26/06/2015 560.00p 565.00p 552.00p 560.00p 9308
25/06/2015 560.00p 562.90p 552.00p 560.00p 3118
24/06/2015 560.00p 575.00p 560.00p 560.00p 2607
23/06/2015 562.50p 565.50p 550.00p 560.00p 3602
22/06/2015 562.50p 562.50p 550.00p 560.00p 15864
19/06/2015 562.50p 565.50p 555.00p 562.50p 10831
18/06/2015 562.50p 570.00p 558.00p 562.50p 8969
17/06/2015 562.50p 565.50p 555.00p 562.50p 17709
16/06/2015 567.00p 570.00p 557.00p 562.50p 2396
15/06/2015 570.00p 576.00p 560.00p 567.00p 1214
12/06/2015 570.00p 573.00p 570.00p 570.00p 1215
11/06/2015 570.00p 570.00p 570.00p 570.00p 12500
10/06/2015 570.00p 572.50p 560.00p 570.00p 1928
09/06/2015 572.50p 574.90p 558.00p 570.00p 5975
08/06/2015 572.50p 577.00p 568.00p 572.50p 1988
05/06/2015 572.50p 580.00p 568.00p 572.50p 5982
04/06/2015 582.50p 583.70p 570.00p 572.50p 8243
03/06/2015 582.50p 584.00p 575.00p 582.50p 771
02/06/2015 587.00p 587.00p 575.00p 582.50p 30216
01/06/2015 585.00p 590.00p 579.00p 587.00p 3695
29/05/2015 589.50p 595.00p 579.00p 587.00p 4936
28/05/2015 589.50p 592.35p 580.00p 589.50p 7584
27/05/2015 592.00p 598.00p 578.88p 589.50p 23034
26/05/2015 592.00p 598.00p 583.00p 592.00p 9275
22/05/2015 592.00p 602.00p 592.00p 592.00p 985
21/05/2015 592.00p 602.00p 582.00p 592.00p 14134
20/05/2015 592.00p 599.00p 583.00p 592.00p 11701
19/05/2015 592.00p 602.00p 583.00p 592.00p 18665
18/05/2015 593.50p 593.50p 582.00p 591.00p 8233
15/05/2015 593.50p 593.50p 582.50p 593.50p 10088
14/05/2015 595.00p 595.00p 580.00p 593.50p 7140
13/05/2015 600.00p 600.00p 585.00p 595.00p 9283
12/05/2015 600.00p 600.00p 590.00p 600.00p 2602
11/05/2015 600.00p 602.00p 587.50p 600.00p 11113
08/05/2015 600.00p 602.25p 590.00p 600.00p 10469
07/05/2015 600.00p 600.00p 590.00p 600.00p 5881
06/05/2015 600.00p 602.00p 590.00p 600.00p 7395
05/05/2015 600.00p 605.00p 590.00p 600.00p 9997
01/05/2015 600.00p 603.00p 590.00p 600.00p 11241
30/04/2015 600.00p 608.18p 590.00p 600.00p 11754
29/04/2015 605.00p 608.00p 593.75p 600.00p 37897
28/04/2015 605.00p 610.00p 600.00p 605.00p 35425
27/04/2015 600.00p 610.00p 598.25p 605.00p 33267
24/04/2015 600.00p 608.00p 594.00p 602.50p 22602
23/04/2015 600.00p 608.00p 590.00p 600.00p 37032
22/04/2015 593.00p 610.00p 591.50p 600.00p 37581
21/04/2015 557.50p 590.00p 557.50p 587.50p 70800
20/04/2015 545.00p 560.00p 543.50p 557.50p 182239
17/04/2015 547.50p 548.00p 540.00p 545.00p 10392
16/04/2015 545.00p 547.50p 540.00p 547.50p 17556
15/04/2015 557.50p 557.50p 537.50p 545.00p 27506
14/04/2015 559.00p 568.00p 550.00p 557.50p 35385
13/04/2015 560.00p 560.00p 550.00p 559.00p 32507
10/04/2015 560.00p 565.00p 550.50p 560.00p 6107
09/04/2015 561.50p 561.50p 552.00p 561.50p 26525
08/04/2015 559.00p 561.50p 553.00p 561.50p 4868
07/04/2015 560.00p 560.00p 553.00p 559.00p 5108
02/04/2015 560.00p 566.25p 547.00p 560.00p 25187
01/04/2015 560.00p 560.84p 555.00p 560.00p 16085
31/03/2015 560.00p 560.00p 555.00p 560.00p 9891
30/03/2015 565.00p 565.00p 550.00p 560.00p 18314
27/03/2015 560.00p 565.00p 555.00p 565.00p 4596
26/03/2015 570.00p 570.00p 552.50p 560.00p 11270
25/03/2015 577.50p 577.50p 570.00p 570.00p 12519
24/03/2015 577.50p 578.25p 568.00p 577.50p 9046
23/03/2015 582.50p 590.00p 570.00p 577.50p 10392
20/03/2015 582.50p 583.00p 570.00p 582.50p 11413
19/03/2015 587.50p 590.00p 575.00p 582.50p 130281
18/03/2015 587.50p 595.00p 580.00p 587.50p 32394
17/03/2015 580.00p 587.00p 573.00p 580.00p 34084
16/03/2015 580.00p 587.00p 572.00p 580.00p 22913
13/03/2015 580.00p 587.00p 572.20p 580.00p 24089
12/03/2015 580.00p 587.00p 572.20p 580.00p 5710
11/03/2015 581.00p 587.00p 572.00p 580.00p 5484
10/03/2015 576.00p 580.00p 572.00p 576.00p 6535
09/03/2015 576.00p 577.12p 572.40p 576.00p 766
06/03/2015 576.00p 576.00p 572.00p 576.00p 1718
05/03/2015 576.00p 577.00p 572.00p 576.00p 22698
04/03/2015 576.00p 578.00p 572.00p 576.00p 27124
03/03/2015 576.00p 577.50p 572.00p 576.00p 10252
02/03/2015 576.00p 577.75p 572.40p 576.00p 5065
27/02/2015 576.00p 580.00p 561.00p 561.00p 23142
26/02/2015 564.00p 579.60p 560.72p 576.00p 24578
25/02/2015 556.50p 556.85p 553.00p 556.50p 13277
24/02/2015 556.50p 559.00p 553.00p 556.50p 25085
23/02/2015 556.50p 557.97p 553.00p 556.50p 9329
20/02/2015 556.50p 558.00p 553.00p 556.50p 10988
19/02/2015 556.50p 558.00p 553.35p 556.50p 20153
18/02/2015 556.50p 558.00p 553.00p 556.50p 8610
17/02/2015 556.50p 558.00p 553.00p 556.50p 13890
16/02/2015 556.50p 559.00p 553.00p 556.50p 11930
13/02/2015 555.00p 560.00p 546.00p 556.50p 93509
12/02/2015 555.00p 555.00p 555.00p 555.00p 2585
11/02/2015 562.50p 562.50p 550.00p 555.00p 40065
10/02/2015 562.50p 562.50p 555.00p 562.50p 14150
09/02/2015 562.50p 568.00p 555.00p 562.50p 35600
06/02/2015 560.00p 565.00p 555.00p 562.50p 13229
05/02/2015 560.00p 563.00p 560.00p 562.50p 1280
04/02/2015 560.00p 560.00p 550.00p 560.00p 4595
03/02/2015 560.00p 560.00p 550.00p 560.00p 2977
02/02/2015 562.50p 562.50p 555.00p 560.00p 1479
30/01/2015 560.00p 563.80p 550.00p 562.50p 28333
29/01/2015 560.00p 560.00p 550.00p 560.00p 5886
28/01/2015 562.50p 562.50p 555.00p 562.50p 3651
27/01/2015 562.50p 562.50p 562.50p 562.50p 0
26/01/2015 564.00p 568.80p 555.00p 562.50p 5310
23/01/2015 564.00p 564.00p 558.00p 564.00p 436
22/01/2015 564.00p 567.50p 553.00p 564.00p 11355
21/01/2015 564.00p 564.84p 558.00p 564.00p 2339
20/01/2015 566.50p 572.00p 558.00p 564.00p 12316
19/01/2015 575.00p 575.00p 555.00p 566.50p 13685
16/01/2015 577.50p 579.75p 565.00p 575.00p 7043
15/01/2015 577.50p 580.00p 570.00p 577.50p 5845
14/01/2015 577.50p 580.00p 570.00p 577.50p 52091
13/01/2015 587.00p 587.00p 570.00p 577.50p 41340
12/01/2015 587.50p 587.75p 584.00p 587.00p 5505
09/01/2015 587.50p 590.00p 585.00p 587.50p 6574
08/01/2015 596.00p 597.50p 584.00p 587.50p 4968
07/01/2015 596.00p 596.00p 587.00p 596.00p 1765
06/01/2015 597.50p 599.00p 590.00p 597.50p 31200
05/01/2015 597.50p 598.00p 590.00p 597.50p 5340
02/01/2015 597.50p 598.00p 590.00p 597.50p 445
31/12/2014 595.00p 597.50p 590.00p 597.50p 1000
30/12/2014 598.50p 598.50p 595.00p 595.00p 845
29/12/2014 601.00p 603.40p 595.00p 595.00p 3165
24/12/2014 603.50p 603.50p 595.41p 601.00p 2050
23/12/2014 605.00p 606.50p 600.00p 603.50p 5009
22/12/2014 607.50p 610.00p 600.00p 605.00p 3375
19/12/2014 607.50p 610.50p 600.00p 607.50p 9516
18/12/2014 607.50p 607.50p 598.00p 607.50p 8503
17/12/2014 607.50p 615.00p 600.00p 607.50p 39021
16/12/2014 607.50p 607.50p 595.00p 607.50p 76166
15/12/2014 605.00p 611.00p 603.00p 607.50p 2277
12/12/2014 600.00p 604.00p 590.00p 600.00p 757
11/12/2014 602.50p 602.50p 590.00p 600.00p 7955
10/12/2014 606.00p 611.00p 595.00p 602.50p 5339
09/12/2014 625.00p 625.00p 600.00p 607.50p 13422
08/12/2014 625.00p 628.25p 618.00p 625.00p 4589

*Close Price adjusted for both dividends and splits