Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/06/2014 524.00p 525.20p 521.00p 521.00p 6476
17/06/2014 525.50p 546.00p 520.00p 522.00p 10576
16/06/2014 560.00p 560.00p 525.00p 526.00p 4287
13/06/2014 535.50p 566.46p 535.00p 556.25p 9077
12/06/2014 545.00p 555.00p 537.90p 550.00p 12104
11/06/2014 545.00p 555.00p 545.00p 555.00p 17051
10/06/2014 540.50p 560.00p 535.00p 545.00p 7465
09/06/2014 550.00p 555.00p 540.00p 550.00p 35696
06/06/2014 540.00p 550.00p 536.50p 540.00p 9065
05/06/2014 545.00p 550.00p 540.00p 550.00p 28993
04/06/2014 545.00p 555.00p 540.50p 555.00p 166226
03/06/2014 540.50p 555.00p 540.00p 555.00p 7639
02/06/2014 545.50p 570.62p 540.94p 545.00p 7860
30/05/2014 550.00p 550.00p 540.00p 540.00p 33518
29/05/2014 555.00p 555.00p 545.00p 545.00p 76952
28/05/2014 545.00p 571.10p 545.00p 554.75p 45304
27/05/2014 578.00p 579.00p 542.43p 546.50p 6019
23/05/2014 545.70p 547.00p 541.10p 544.75p 135394
22/05/2014 545.00p 545.00p 529.58p 540.00p 9289
21/05/2014 544.00p 545.00p 530.00p 538.50p 13340
20/05/2014 536.50p 544.00p 528.00p 535.00p 29636
19/05/2014 545.50p 555.00p 536.00p 538.00p 55668
16/05/2014 550.50p 567.00p 545.00p 545.00p 46493
15/05/2014 574.30p 574.30p 553.50p 567.00p 2522
14/05/2014 550.50p 575.00p 550.00p 553.50p 30720
13/05/2014 552.50p 570.00p 544.00p 549.00p 150452
12/05/2014 565.50p 566.00p 554.00p 554.00p 22366
09/05/2014 570.50p 597.50p 562.00p 562.00p 6261
08/05/2014 575.50p 588.50p 572.00p 572.00p 2981
07/05/2014 572.00p 582.27p 572.00p 572.00p 3583
06/05/2014 582.00p 585.00p 575.00p 575.00p 6809
02/05/2014 590.00p 604.50p 580.00p 580.00p 8119
01/05/2014 595.00p 597.25p 575.00p 591.50p 14626
30/04/2014 590.00p 599.50p 585.73p 597.25p 13889
29/04/2014 575.00p 595.00p 575.00p 590.00p 0
28/04/2014 575.00p 595.00p 575.00p 575.00p 6725
25/04/2014 569.00p 595.12p 555.00p 595.00p 8850
24/04/2014 560.00p 575.40p 555.00p 555.00p 18512
23/04/2014 555.50p 595.00p 555.00p 570.00p 10002
22/04/2014 569.68p 575.00p 561.00p 570.00p 2455
17/04/2014 569.68p 571.83p 565.00p 565.00p 1910
16/04/2014 555.50p 580.00p 548.00p 565.00p 20595
15/04/2014 580.50p 590.00p 545.00p 560.00p 43473
14/04/2014 600.50p 625.00p 570.54p 581.00p 18756
11/04/2014 655.50p 680.00p 605.00p 625.00p 35787
10/04/2014 665.00p 680.80p 650.00p 670.00p 16345
09/04/2014 660.00p 694.50p 614.50p 665.00p 219046
08/04/2014 694.00p 704.00p 660.00p 660.00p 15998
07/04/2014 698.50p 721.30p 694.00p 694.00p 13694
04/04/2014 700.00p 720.24p 694.00p 712.00p 16414
03/04/2014 704.00p 720.00p 690.00p 694.00p 1405453
02/04/2014 717.00p 729.00p 700.00p 700.50p 30785
01/04/2014 720.00p 740.00p 720.00p 720.00p 18686
31/03/2014 720.00p 738.30p 693.00p 721.00p 32097
28/03/2014 720.00p 732.75p 693.00p 693.00p 22737
27/03/2014 732.60p 733.52p 700.00p 720.00p 6025
26/03/2014 693.50p 727.50p 693.00p 700.00p 8980
25/03/2014 705.00p 731.75p 693.00p 693.00p 27849
24/03/2014 700.00p 721.37p 690.00p 690.00p 43084
21/03/2014 686.20p 707.08p 686.00p 694.50p 1967
20/03/2014 700.00p 710.00p 685.90p 705.00p 28221
19/03/2014 700.00p 710.00p 694.80p 698.00p 9294
18/03/2014 700.00p 715.00p 690.00p 690.00p 20326
17/03/2014 710.00p 715.00p 695.00p 705.50p 14844
14/03/2014 700.00p 714.00p 684.64p 703.00p 19194
13/03/2014 700.00p 715.00p 685.50p 705.00p 6560
12/03/2014 750.00p 754.58p 680.00p 680.00p 14368
11/03/2014 700.00p 735.00p 700.00p 732.50p 12117
10/03/2014 739.50p 739.50p 707.33p 717.50p 1900
07/03/2014 722.00p 733.50p 693.40p 700.00p 16040
06/03/2014 695.50p 714.50p 695.00p 701.00p 12145
05/03/2014 719.50p 722.00p 695.00p 695.00p 13575
04/03/2014 711.20p 720.00p 696.00p 705.00p 4384
03/03/2014 696.30p 712.50p 695.00p 702.50p 20830
28/02/2014 700.00p 712.50p 685.00p 712.50p 20614
27/02/2014 690.00p 704.25p 685.00p 685.00p 769
26/02/2014 689.00p 695.00p 685.00p 695.00p 1816
25/02/2014 685.50p 689.40p 682.50p 685.00p 11334
24/02/2014 704.50p 704.50p 680.00p 682.50p 25010
21/02/2014 680.00p 684.75p 663.44p 680.00p 38175
20/02/2014 671.50p 695.00p 663.44p 670.00p 6240
19/02/2014 680.00p 688.50p 680.00p 688.50p 12166
18/02/2014 700.00p 700.00p 671.00p 671.00p 9742
17/02/2014 679.35p 700.00p 679.35p 694.00p 23706
14/02/2014 700.00p 700.00p 693.00p 695.00p 11121
13/02/2014 700.00p 700.00p 693.00p 695.00p 1006
12/02/2014 694.40p 710.00p 694.40p 700.00p 3653
11/02/2014 708.00p 708.00p 683.00p 698.50p 3991
10/02/2014 710.00p 710.00p 683.00p 690.00p 3460
07/02/2014 709.50p 710.00p 692.50p 692.50p 5110
06/02/2014 689.50p 703.52p 669.75p 693.00p 5518
05/02/2014 689.50p 690.00p 669.75p 669.75p 7033
04/02/2014 673.50p 678.35p 665.00p 669.75p 76607
03/02/2014 678.00p 694.00p 665.00p 667.50p 37691
31/01/2014 687.75p 704.66p 665.00p 687.50p 9993
30/01/2014 665.00p 694.00p 665.00p 665.00p 3119
29/01/2014 700.34p 700.34p 675.50p 692.50p 29177
28/01/2014 682.00p 710.00p 682.00p 695.00p 36891
27/01/2014 686.00p 692.50p 669.00p 690.50p 7708
24/01/2014 686.50p 708.00p 665.00p 665.00p 14633
23/01/2014 691.25p 697.50p 691.25p 697.50p 600
22/01/2014 706.76p 706.76p 680.00p 697.50p 19906
21/01/2014 668.50p 700.40p 668.50p 685.00p 12863
20/01/2014 680.50p 700.00p 671.50p 687.50p 34585
17/01/2014 672.00p 695.00p 670.00p 671.50p 18437
16/01/2014 710.00p 716.75p 625.50p 672.50p 96870
15/01/2014 715.00p 725.00p 710.00p 716.75p 3729
14/01/2014 735.00p 735.00p 720.00p 725.00p 13501
13/01/2014 735.00p 749.50p 730.10p 732.50p 79009
10/01/2014 730.40p 767.55p 730.40p 742.75p 11526
09/01/2014 749.50p 760.00p 730.40p 730.50p 12456
08/01/2014 743.00p 750.00p 735.00p 750.00p 6933
07/01/2014 740.00p 760.00p 740.00p 750.00p 4394
06/01/2014 730.50p 769.04p 730.00p 750.00p 4291
03/01/2014 740.50p 780.00p 730.00p 730.00p 11652
02/01/2014 760.00p 785.00p 740.50p 740.50p 75278
31/12/2013 764.50p 785.00p 760.65p 777.00p 40605
30/12/2013 755.00p 764.50p 730.00p 744.75p 8279
27/12/2013 755.00p 755.00p 735.00p 737.50p 3771
24/12/2013 740.00p 755.00p 737.75p 737.75p 7513
23/12/2013 730.00p 755.00p 730.00p 735.00p 8614
20/12/2013 755.00p 755.00p 735.00p 737.50p 7454
19/12/2013 755.00p 755.00p 735.00p 735.00p 5429
18/12/2013 730.00p 755.00p 720.00p 745.00p 8362
17/12/2013 700.50p 739.00p 698.00p 720.00p 16490
16/12/2013 710.00p 712.75p 695.50p 701.00p 5842
13/12/2013 685.00p 720.00p 674.29p 708.00p 31716
12/12/2013 675.00p 692.55p 673.25p 677.50p 6915
11/12/2013 690.00p 700.00p 675.00p 675.00p 36483
10/12/2013 650.00p 696.00p 650.00p 650.00p 9305
09/12/2013 660.50p 696.55p 660.50p 683.25p 23075
06/12/2013 687.00p 700.00p 650.00p 680.00p 6132
05/12/2013 655.00p 685.48p 650.00p 650.00p 6289
04/12/2013 650.00p 676.88p 635.50p 655.00p 15482
03/12/2013 691.10p 691.10p 671.00p 677.50p 41641
02/12/2013 690.00p 700.00p 675.00p 683.00p 3297
29/11/2013 680.00p 700.00p 675.00p 700.00p 14257
28/11/2013 680.00p 690.00p 666.33p 675.00p 9314
27/11/2013 675.50p 684.00p 660.00p 665.00p 11762
26/11/2013 675.50p 685.00p 650.00p 665.00p 421797
25/11/2013 685.50p 712.50p 665.00p 665.00p 16728
22/11/2013 710.00p 720.00p 680.00p 705.00p 16048
21/11/2013 717.50p 718.00p 687.00p 700.00p 2063
20/11/2013 720.00p 720.00p 700.00p 700.00p 1600
19/11/2013 709.00p 712.00p 680.56p 695.00p 9903
18/11/2013 680.00p 707.00p 680.00p 689.50p 6150
15/11/2013 693.02p 706.15p 680.50p 694.50p 3634
14/11/2013 709.00p 709.00p 690.00p 697.00p 26961
13/11/2013 705.50p 722.50p 700.00p 700.00p 24642
12/11/2013 695.50p 735.00p 685.00p 685.00p 39123
11/11/2013 701.50p 705.00p 680.00p 680.00p 27079
08/11/2013 680.50p 709.00p 680.50p 685.00p 2538
07/11/2013 692.00p 706.00p 678.00p 680.00p 43111
06/11/2013 675.00p 704.50p 658.00p 685.00p 121900
05/11/2013 660.00p 670.00p 658.00p 658.00p 4618
04/11/2013 666.00p 674.95p 642.70p 655.00p 18169
01/11/2013 667.50p 670.00p 630.00p 652.25p 6381
31/10/2013 650.00p 670.00p 630.00p 630.00p 22253
30/10/2013 653.50p 670.00p 650.00p 653.00p 5810
29/10/2013 650.00p 660.01p 640.00p 647.50p 94087
28/10/2013 660.00p 661.25p 640.00p 645.00p 6620
25/10/2013 660.00p 665.00p 645.00p 665.00p 213741
24/10/2013 650.00p 655.00p 620.00p 650.00p 7808
23/10/2013 622.50p 645.00p 620.00p 620.00p 10276
22/10/2013 612.50p 632.25p 612.48p 632.25p 5351
21/10/2013 630.00p 642.50p 615.50p 622.50p 2722
18/10/2013 635.00p 646.10p 615.00p 642.50p 22828
17/10/2013 625.00p 634.90p 615.00p 615.00p 7551
16/10/2013 624.00p 650.00p 610.50p 615.00p 6480
15/10/2013 660.00p 676.00p 623.50p 625.00p 85689
14/10/2013 624.00p 658.00p 624.00p 642.50p 11361
11/10/2013 628.95p 658.00p 628.95p 640.00p 4974
10/10/2013 635.00p 643.50p 631.50p 637.50p 5690
09/10/2013 625.50p 640.00p 620.00p 620.00p 59917
08/10/2013 634.00p 650.00p 614.90p 626.00p 7257
07/10/2013 624.50p 637.50p 623.50p 637.50p 6332
04/10/2013 621.50p 655.95p 621.50p 638.00p 4492
03/10/2013 632.00p 642.50p 625.00p 642.50p 6500
02/10/2013 630.00p 657.00p 620.00p 625.00p 8136
01/10/2013 640.00p 651.00p 602.00p 630.00p 11355
30/09/2013 640.00p 640.00p 611.50p 625.00p 11284
27/09/2013 610.00p 620.00p 600.00p 610.00p 24465
26/09/2013 642.00p 642.00p 607.50p 618.00p 4976
25/09/2013 606.00p 650.67p 606.00p 630.50p 8633
24/09/2013 645.00p 655.29p 626.50p 630.00p 14056
23/09/2013 635.00p 647.00p 625.00p 637.50p 4742
20/09/2013 640.00p 655.00p 627.00p 650.00p 5913
19/09/2013 670.00p 678.00p 641.00p 650.00p 108323
18/09/2013 668.00p 670.00p 629.62p 670.00p 20907
17/09/2013 640.00p 670.00p 640.00p 640.00p 27180
16/09/2013 650.00p 671.50p 628.00p 640.00p 13890
13/09/2013 600.00p 645.00p 600.00p 645.00p 22078
12/09/2013 600.00p 633.00p 590.00p 600.00p 3432
11/09/2013 612.13p 635.00p 612.00p 630.00p 3585
10/09/2013 590.00p 617.50p 590.00p 617.50p 7940
09/09/2013 610.00p 635.00p 600.00p 615.00p 9312
06/09/2013 605.00p 630.00p 600.00p 600.00p 6577
05/09/2013 630.00p 640.00p 605.00p 605.00p 5869
04/09/2013 625.00p 625.00p 610.00p 620.00p 2101
03/09/2013 606.50p 620.00p 606.50p 615.00p 1717

*Close Price adjusted for both dividends and splits