Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2013 610.00p 610.00p 605.00p 605.00p 2510
30/08/2013 580.00p 605.00p 580.00p 605.00p 7406
29/08/2013 580.00p 605.00p 580.00p 605.00p 5825
28/08/2013 595.00p 609.00p 580.00p 605.00p 15008
27/08/2013 600.00p 602.50p 595.00p 602.50p 1219
23/08/2013 590.00p 607.00p 580.00p 605.00p 14368
22/08/2013 595.00p 608.50p 580.00p 605.00p 20668
21/08/2013 602.50p 602.50p 600.00p 602.50p 728
20/08/2013 611.00p 620.00p 610.00p 610.00p 7788
19/08/2013 615.00p 618.00p 606.00p 610.00p 4760
16/08/2013 620.00p 625.00p 600.00p 615.00p 15500
15/08/2013 600.00p 610.00p 600.00p 610.00p 21712
14/08/2013 615.00p 636.00p 589.69p 600.00p 15936
13/08/2013 615.00p 650.00p 615.00p 632.25p 10218
12/08/2013 640.00p 640.00p 610.00p 627.25p 6621
09/08/2013 620.00p 639.87p 610.00p 624.75p 10507
08/08/2013 600.00p 620.00p 600.00p 620.00p 15220
07/08/2013 630.00p 630.00p 600.00p 612.50p 6674
06/08/2013 618.00p 625.00p 602.00p 620.00p 21053
05/08/2013 585.00p 610.00p 585.00p 605.00p 12322
02/08/2013 595.00p 606.00p 583.00p 600.00p 26219
01/08/2013 590.00p 597.50p 590.00p 597.50p 13401
31/07/2013 585.00p 605.00p 585.00p 602.50p 4048
30/07/2013 575.00p 610.00p 574.00p 595.00p 28211
29/07/2013 595.00p 615.00p 580.00p 602.50p 30880
26/07/2013 616.00p 616.00p 584.00p 600.00p 365
25/07/2013 610.00p 610.00p 583.00p 600.00p 11586
24/07/2013 595.00p 598.00p 572.50p 590.00p 4570
23/07/2013 605.00p 618.28p 565.00p 572.50p 18212
22/07/2013 629.50p 629.50p 583.30p 617.25p 16877
19/07/2013 625.40p 625.40p 595.75p 608.50p 614235
18/07/2013 603.00p 605.00p 589.31p 604.75p 4092
17/07/2013 592.00p 610.00p 588.12p 605.00p 11327
16/07/2013 625.00p 625.50p 600.00p 605.00p 2405
15/07/2013 607.00p 611.95p 584.50p 600.00p 23797
12/07/2013 600.00p 607.50p 582.00p 590.00p 49148
11/07/2013 590.00p 599.00p 577.11p 589.50p 17554
10/07/2013 600.00p 600.00p 587.50p 596.00p 16767
09/07/2013 595.00p 601.78p 580.00p 587.50p 7508
08/07/2013 580.00p 600.00p 550.00p 595.00p 19712
05/07/2013 545.00p 556.00p 540.00p 550.00p 14023
04/07/2013 556.00p 570.00p 556.00p 570.00p 75
03/07/2013 567.00p 590.00p 560.00p 575.00p 57231
02/07/2013 545.00p 581.00p 545.00p 567.50p 4877
01/07/2013 581.00p 583.00p 562.00p 567.50p 3553
28/06/2013 585.00p 587.00p 557.50p 570.00p 16950
27/06/2013 550.00p 579.60p 540.00p 560.00p 25882
26/06/2013 530.00p 550.00p 503.00p 535.00p 24405
25/06/2013 542.00p 547.00p 496.75p 530.00p 48659
24/06/2013 540.00p 547.00p 525.00p 547.00p 61834
21/06/2013 532.00p 550.00p 520.00p 550.00p 68002
20/06/2013 548.00p 570.00p 500.00p 520.00p 43823
19/06/2013 585.00p 585.00p 527.00p 550.00p 33176
18/06/2013 595.00p 595.00p 574.00p 574.00p 12247
17/06/2013 588.50p 597.50p 587.00p 597.50p 12581
14/06/2013 585.00p 588.50p 580.00p 588.50p 5069
13/06/2013 595.00p 597.50p 580.00p 585.00p 10985
12/06/2013 615.00p 615.00p 595.00p 597.50p 195691
11/06/2013 624.00p 624.00p 610.00p 615.00p 5259
10/06/2013 617.50p 630.00p 611.50p 624.00p 14699
07/06/2013 613.00p 613.00p 605.00p 611.50p 5552
06/06/2013 625.00p 625.00p 610.00p 613.00p 8403
05/06/2013 625.00p 625.00p 620.00p 625.00p 1100
04/06/2013 634.00p 634.00p 625.00p 625.00p 22880
03/06/2013 645.00p 648.00p 630.00p 634.00p 7867
31/05/2013 627.50p 666.50p 618.83p 642.50p 39738
30/05/2013 602.50p 625.00p 600.00p 622.50p 31920
29/05/2013 602.50p 605.00p 600.00p 602.50p 30966
28/05/2013 602.50p 604.50p 600.00p 602.50p 102740
24/05/2013 602.50p 602.50p 600.00p 602.50p 23638
23/05/2013 602.50p 602.50p 600.00p 602.50p 28324
22/05/2013 605.00p 610.00p 600.00p 605.00p 8713
21/05/2013 605.00p 610.00p 600.00p 605.00p 5578
20/05/2013 602.50p 605.00p 600.00p 605.00p 19358
17/05/2013 605.00p 605.00p 600.00p 602.50p 3513
16/05/2013 605.00p 608.50p 600.00p 605.00p 18595
15/05/2013 607.50p 611.25p 601.00p 605.00p 3706
14/05/2013 601.50p 607.50p 600.00p 607.50p 23064
13/05/2013 611.00p 611.00p 600.00p 601.50p 73957
10/05/2013 615.00p 617.00p 610.00p 611.00p 13858
09/05/2013 625.00p 626.00p 613.00p 615.00p 15585
08/05/2013 605.00p 630.00p 605.00p 625.00p 29414
07/05/2013 607.50p 608.00p 602.00p 605.00p 7886
03/05/2013 599.50p 613.00p 599.50p 607.50p 9311
02/05/2013 599.50p 604.00p 599.50p 599.50p 5289
01/05/2013 599.50p 602.00p 599.50p 599.50p 4289
30/04/2013 600.00p 603.00p 599.50p 599.50p 9081
29/04/2013 600.00p 603.00p 600.00p 600.00p 73070
26/04/2013 600.00p 603.00p 597.00p 600.00p 2198
25/04/2013 603.50p 607.00p 597.00p 600.00p 12164
24/04/2013 593.50p 614.50p 589.41p 603.50p 21573
23/04/2013 566.00p 604.32p 566.00p 593.50p 36217
22/04/2013 527.50p 575.00p 527.50p 566.00p 39546
19/04/2013 505.00p 535.00p 500.00p 527.50p 23283
18/04/2013 514.00p 514.00p 500.00p 505.00p 108405
17/04/2013 530.00p 530.00p 508.00p 514.00p 242348
16/04/2013 535.00p 537.00p 522.00p 530.00p 58377
15/04/2013 537.50p 542.00p 535.00p 535.00p 14765
12/04/2013 537.50p 538.40p 533.00p 537.50p 13789
11/04/2013 535.00p 540.00p 531.50p 537.50p 42829
10/04/2013 537.50p 538.00p 528.20p 535.00p 14682
09/04/2013 543.00p 546.02p 535.00p 537.50p 17742
08/04/2013 545.00p 546.00p 535.00p 540.00p 203463
05/04/2013 563.00p 564.00p 540.00p 545.00p 108318
04/04/2013 586.50p 586.50p 533.00p 563.00p 124759
03/04/2013 606.50p 606.50p 582.00p 586.50p 49341
02/04/2013 615.00p 619.50p 603.50p 606.50p 49403
28/03/2013 610.00p 625.05p 610.00p 612.50p 75199
27/03/2013 662.50p 665.00p 570.11p 605.00p 146784
26/03/2013 669.00p 670.00p 662.00p 662.50p 31260
25/03/2013 669.00p 672.20p 667.00p 669.00p 18115
22/03/2013 667.50p 670.14p 663.65p 667.50p 2849
21/03/2013 662.50p 671.50p 662.00p 667.50p 23866
20/03/2013 665.00p 694.88p 653.00p 662.50p 126666
19/03/2013 602.50p 657.00p 602.50p 657.00p 46900
18/03/2013 598.50p 605.00p 595.28p 602.50p 232679
15/03/2013 597.50p 605.00p 596.75p 601.00p 22750
14/03/2013 597.50p 599.75p 596.25p 597.50p 136872
13/03/2013 594.50p 600.00p 593.00p 597.50p 141033
12/03/2013 593.00p 598.65p 585.80p 594.50p 45176
11/03/2013 600.00p 610.00p 590.00p 593.00p 457826
08/03/2013 567.50p 603.50p 561.00p 597.50p 200026
07/03/2013 561.50p 568.00p 560.00p 566.50p 37586
06/03/2013 538.50p 563.00p 538.50p 562.50p 39695
05/03/2013 541.50p 545.00p 535.00p 538.50p 19804
04/03/2013 535.50p 550.00p 535.00p 541.50p 48075
01/03/2013 524.50p 545.00p 524.50p 536.50p 36309
28/02/2013 512.50p 527.20p 511.65p 524.50p 36370
27/02/2013 512.50p 515.00p 511.25p 512.50p 46567
26/02/2013 507.50p 514.50p 505.00p 512.50p 41385
25/02/2013 500.50p 514.50p 500.50p 507.50p 34501
22/02/2013 500.50p 501.00p 500.00p 500.50p 37819
21/02/2013 504.00p 507.50p 498.50p 500.50p 921810
20/02/2013 486.00p 508.00p 485.88p 507.50p 227341
19/02/2013 488.50p 492.50p 480.00p 486.00p 132232
18/02/2013 479.00p 496.40p 478.00p 492.50p 131395
15/02/2013 456.00p 480.00p 455.80p 479.00p 153534
14/02/2013 437.50p 457.00p 435.00p 456.00p 315427
13/02/2013 437.50p 439.50p 435.50p 437.50p 7041
12/02/2013 442.50p 465.35p 432.00p 437.50p 71479
11/02/2013 423.00p 446.00p 423.00p 442.50p 97793
08/02/2013 413.00p 426.00p 411.50p 423.00p 28193
07/02/2013 413.00p 414.50p 411.50p 413.00p 4000
06/02/2013 412.50p 419.00p 411.00p 413.00p 22395
05/02/2013 408.00p 409.50p 406.50p 408.00p 5430
04/02/2013 408.00p 409.50p 406.50p 408.00p 5854
01/02/2013 407.00p 409.00p 405.00p 408.00p 30254
31/01/2013 407.50p 408.75p 406.20p 407.00p 1484
30/01/2013 413.50p 417.00p 406.50p 407.50p 45971
29/01/2013 413.50p 417.00p 410.00p 413.50p 34508
28/01/2013 413.50p 417.00p 411.05p 413.50p 5426
25/01/2013 412.00p 415.00p 407.50p 412.50p 40441
24/01/2013 397.50p 413.00p 397.50p 412.00p 60802
23/01/2013 397.50p 400.00p 395.00p 397.50p 48518
22/01/2013 397.50p 405.00p 392.00p 397.50p 45545
21/01/2013 392.00p 392.00p 389.00p 392.00p 2794
18/01/2013 392.00p 392.00p 389.00p 392.00p 12758
17/01/2013 392.00p 392.00p 389.00p 392.00p 3755
16/01/2013 392.50p 394.50p 389.00p 392.00p 3052
15/01/2013 393.00p 394.50p 392.50p 392.50p 544
14/01/2013 396.00p 399.00p 392.50p 392.50p 13650
11/01/2013 396.00p 397.00p 393.00p 396.00p 7996
10/01/2013 396.00p 397.00p 393.00p 396.00p 3743
09/01/2013 400.00p 400.00p 388.68p 396.00p 28665
08/01/2013 400.50p 403.00p 396.00p 400.00p 28646
07/01/2013 392.50p 398.00p 392.50p 395.00p 12085
04/01/2013 397.50p 397.50p 389.00p 392.50p 11078
03/01/2013 395.50p 400.77p 394.00p 397.50p 17568
02/01/2013 389.00p 405.00p 386.00p 395.50p 58957
31/12/2012 388.50p 388.50p 388.00p 388.50p 5000
28/12/2012 382.00p 389.00p 381.60p 388.50p 25632
27/12/2012 382.00p 384.00p 381.20p 382.00p 29848
24/12/2012 378.50p 384.00p 378.50p 382.00p 9439
21/12/2012 380.00p 383.00p 378.98p 380.00p 6324
20/12/2012 368.00p 383.00p 368.00p 380.00p 20422
19/12/2012 359.00p 367.75p 357.80p 367.00p 30529
18/12/2012 359.00p 361.00p 357.80p 359.00p 2400
17/12/2012 358.50p 362.00p 357.44p 359.00p 4017
14/12/2012 358.50p 362.00p 356.25p 358.50p 5248
13/12/2012 353.50p 362.00p 351.00p 358.50p 15551
12/12/2012 343.00p 355.00p 342.00p 353.50p 269266
11/12/2012 342.50p 345.00p 341.00p 343.00p 40016
10/12/2012 340.50p 347.00p 340.50p 342.50p 6006
07/12/2012 339.50p 342.00p 339.50p 340.50p 6236
06/12/2012 339.50p 340.00p 339.00p 339.50p 17367
05/12/2012 334.50p 343.50p 334.50p 339.50p 169098
04/12/2012 320.00p 333.00p 318.50p 331.00p 23483
03/12/2012 323.50p 323.50p 318.25p 320.00p 34391
30/11/2012 323.50p 325.00p 321.00p 323.50p 18710
29/11/2012 325.50p 325.50p 320.00p 323.50p 8872
28/11/2012 327.50p 327.50p 323.00p 325.50p 5143
27/11/2012 328.50p 328.50p 325.25p 327.50p 953
26/11/2012 330.00p 330.00p 327.00p 329.50p 7894
23/11/2012 328.50p 330.00p 327.25p 330.00p 1694
22/11/2012 328.50p 329.85p 328.50p 328.50p 1602
21/11/2012 332.50p 332.50p 327.00p 328.50p 10604
20/11/2012 332.50p 332.50p 330.25p 332.50p 5672
19/11/2012 335.00p 335.00p 330.50p 332.50p 11935
16/11/2012 335.00p 335.30p 335.00p 335.00p 436
15/11/2012 335.00p 335.36p 335.00p 335.00p 90886

*Close Price adjusted for both dividends and splits