Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/05/2012 286.00p 290.00p 286.00p 289.50p 10277
21/05/2012 288.50p 288.50p 285.33p 286.00p 29679
18/05/2012 291.00p 291.00p 285.55p 288.50p 45378
17/05/2012 291.00p 291.00p 288.00p 291.00p 3091
16/05/2012 297.00p 297.00p 284.63p 291.00p 172223
15/05/2012 290.00p 298.50p 287.00p 297.00p 22619
14/05/2012 290.00p 290.00p 287.00p 290.00p 33639
11/05/2012 290.00p 290.00p 287.00p 290.00p 8147
10/05/2012 290.00p 290.00p 287.90p 290.00p 4944
09/05/2012 293.50p 293.50p 287.60p 290.00p 80953
08/05/2012 296.00p 296.00p 292.00p 293.50p 3175
04/05/2012 295.50p 296.60p 293.06p 296.00p 4260
03/05/2012 293.50p 297.00p 293.50p 295.50p 28023
02/05/2012 293.50p 297.42p 292.30p 293.50p 11652
01/05/2012 284.50p 294.52p 284.50p 293.50p 42337
30/04/2012 284.50p 286.00p 284.50p 284.50p 12311
27/04/2012 283.50p 285.00p 280.00p 282.50p 14919
26/04/2012 282.50p 285.00p 281.00p 283.50p 23548
25/04/2012 283.00p 284.00p 276.88p 282.50p 31618
24/04/2012 285.50p 285.50p 276.19p 283.00p 5358
23/04/2012 285.50p 285.80p 283.05p 285.50p 558
20/04/2012 286.50p 286.50p 285.00p 285.50p 10296
19/04/2012 286.50p 286.50p 281.79p 286.50p 10618
18/04/2012 286.50p 286.50p 285.00p 286.50p 5110
17/04/2012 286.00p 286.50p 284.04p 286.50p 1616
16/04/2012 281.50p 286.00p 280.00p 286.00p 109690
13/04/2012 287.50p 287.50p 280.00p 281.50p 160756
12/04/2012 296.50p 297.00p 287.00p 289.50p 28898
11/04/2012 307.50p 307.50p 293.00p 296.50p 332536
10/04/2012 310.50p 310.50p 307.00p 308.00p 6991
05/04/2012 314.50p 317.00p 308.00p 310.50p 18492
04/04/2012 319.00p 320.00p 312.00p 314.50p 29432
03/04/2012 311.50p 323.50p 311.50p 319.00p 241209
02/04/2012 328.50p 330.00p 309.55p 311.50p 82504
30/03/2012 324.50p 331.46p 324.50p 328.50p 41870
29/03/2012 317.50p 334.00p 317.50p 324.50p 124389
28/03/2012 304.50p 325.64p 304.50p 317.50p 87369
27/03/2012 296.00p 305.00p 296.00p 304.50p 49284
26/03/2012 292.50p 295.00p 290.05p 292.50p 5149
23/03/2012 292.50p 294.50p 292.00p 292.50p 4253
22/03/2012 292.50p 295.00p 292.50p 292.50p 3481
21/03/2012 292.50p 292.50p 291.25p 292.50p 5227
20/03/2012 292.50p 294.30p 292.00p 292.50p 28858
19/03/2012 292.50p 294.50p 290.50p 292.50p 7726
16/03/2012 292.50p 294.75p 290.00p 292.50p 127827
15/03/2012 292.50p 293.00p 290.00p 292.50p 17764
14/03/2012 292.50p 293.50p 290.00p 292.50p 207656
13/03/2012 292.50p 294.00p 290.00p 292.50p 12998
12/03/2012 280.00p 300.00p 280.00p 292.50p 123884
09/03/2012 276.50p 282.37p 275.90p 280.00p 12985
08/03/2012 277.50p 280.00p 275.50p 276.50p 12711
07/03/2012 274.50p 280.00p 274.50p 277.50p 5012
06/03/2012 276.00p 277.00p 274.00p 274.50p 34101
05/03/2012 274.50p 279.60p 274.25p 276.00p 24037
02/03/2012 275.50p 278.00p 274.00p 274.50p 26073
01/03/2012 263.00p 277.00p 263.00p 275.50p 87144
29/02/2012 253.50p 265.00p 250.00p 257.50p 42016
28/02/2012 253.50p 253.50p 252.00p 253.50p 1507400
27/02/2012 253.50p 257.00p 253.00p 253.50p 2331
24/02/2012 249.50p 258.00p 246.00p 253.50p 24602
23/02/2012 249.50p 252.50p 247.65p 249.50p 11509
22/02/2012 249.00p 252.00p 247.00p 249.50p 6500
21/02/2012 245.00p 250.00p 244.50p 249.00p 42233
20/02/2012 249.00p 250.00p 242.00p 245.00p 138357
17/02/2012 245.00p 247.00p 240.71p 242.50p 230220
16/02/2012 246.00p 246.96p 243.04p 245.00p 27905
15/02/2012 233.00p 250.00p 233.00p 249.00p 59272
14/02/2012 233.00p 235.00p 232.10p 233.00p 283936
13/02/2012 233.50p 235.00p 230.55p 233.00p 28984
10/02/2012 233.50p 235.00p 232.15p 233.50p 9740
09/02/2012 231.00p 234.97p 231.00p 233.50p 21720
08/02/2012 230.00p 234.00p 228.15p 231.00p 17823
07/02/2012 230.00p 232.30p 230.00p 230.00p 2000
06/02/2012 231.00p 233.00p 228.00p 230.00p 12043
03/02/2012 230.00p 232.20p 227.70p 231.00p 8886
02/02/2012 230.00p 233.00p 230.00p 230.00p 16136
01/02/2012 232.50p 234.95p 228.00p 230.00p 30687
31/01/2012 229.00p 235.00p 229.00p 232.50p 158583
30/01/2012 226.50p 229.00p 223.00p 226.50p 11797
27/01/2012 226.50p 229.30p 222.00p 226.50p 27516
26/01/2012 226.50p 230.00p 223.65p 226.50p 16755
25/01/2012 226.50p 228.60p 223.07p 226.50p 12244
24/01/2012 226.50p 228.50p 223.07p 226.50p 763
23/01/2012 226.50p 228.50p 226.50p 226.50p 2547
20/01/2012 225.50p 228.50p 223.00p 226.50p 11729
19/01/2012 216.00p 227.95p 215.65p 225.50p 119999
18/01/2012 211.50p 220.00p 210.00p 216.00p 82439
17/01/2012 202.50p 207.00p 202.00p 204.00p 118340
16/01/2012 198.00p 200.00p 197.50p 198.00p 122410
13/01/2012 198.00p 200.00p 197.50p 198.00p 1795848
12/01/2012 195.50p 200.00p 195.50p 198.00p 138620
11/01/2012 191.50p 191.50p 188.60p 191.50p 24350
10/01/2012 190.00p 194.30p 189.10p 191.50p 10165
09/01/2012 189.50p 191.50p 189.50p 190.00p 1708
06/01/2012 189.50p 192.51p 189.50p 189.50p 6091
05/01/2012 189.50p 191.79p 189.50p 189.50p 0
04/01/2012 189.50p 191.79p 189.50p 189.50p 2501
03/01/2012 189.50p 191.00p 189.50p 189.50p 3050
30/12/2011 189.50p 191.50p 187.00p 189.50p 0
29/12/2011 189.50p 191.50p 187.00p 189.50p 65018
28/12/2011 189.50p 192.00p 189.50p 189.50p 10000
23/12/2011 189.50p 189.50p 187.00p 189.50p 6655
22/12/2011 190.50p 190.50p 187.00p 189.50p 5921
21/12/2011 189.50p 190.50p 189.50p 190.50p 2500
20/12/2011 190.50p 190.50p 187.00p 189.50p 4612
19/12/2011 190.50p 190.50p 187.07p 190.50p 1611
16/12/2011 189.50p 190.50p 187.00p 190.50p 900521
15/12/2011 190.00p 190.50p 188.00p 189.50p 4867
14/12/2011 191.50p 191.50p 188.00p 190.00p 3202
13/12/2011 191.50p 191.50p 188.00p 191.50p 5000
12/12/2011 191.50p 193.00p 189.00p 191.50p 0
09/12/2011 191.50p 193.00p 189.00p 191.50p 3400
08/12/2011 191.50p 191.50p 190.00p 191.50p 0
07/12/2011 191.50p 191.50p 190.00p 191.50p 249000
06/12/2011 193.50p 195.00p 190.00p 191.50p 13334
05/12/2011 188.50p 197.49p 188.39p 193.50p 75322
02/12/2011 186.50p 187.50p 185.55p 186.50p 9750
01/12/2011 186.50p 187.50p 185.50p 186.50p 10344
30/11/2011 186.50p 187.50p 185.60p 186.50p 215789
29/11/2011 187.50p 189.00p 185.40p 186.50p 20750
28/11/2011 187.50p 189.30p 186.05p 187.50p 5457
25/11/2011 186.50p 189.30p 185.05p 187.50p 18366
24/11/2011 186.50p 187.84p 183.00p 186.50p 55122
23/11/2011 187.50p 188.89p 184.00p 186.50p 27477
22/11/2011 187.50p 189.00p 186.10p 187.50p 16975
21/11/2011 187.50p 192.08p 185.51p 187.50p 63617
18/11/2011 184.50p 185.10p 183.00p 184.50p 6435
17/11/2011 185.00p 186.00p 183.00p 184.50p 10189
16/11/2011 185.00p 186.36p 183.00p 185.00p 760833
15/11/2011 186.50p 186.50p 183.00p 185.00p 7711
14/11/2011 186.00p 189.00p 183.07p 186.50p 37475
11/11/2011 175.50p 181.50p 174.00p 177.50p 15949
10/11/2011 178.50p 178.50p 174.00p 175.50p 12500
09/11/2011 178.50p 179.70p 177.64p 178.50p 1076155
08/11/2011 170.50p 180.00p 170.50p 178.50p 63680
07/11/2011 168.00p 169.00p 167.52p 168.00p 11848
04/11/2011 167.50p 168.85p 166.15p 168.00p 6351
03/11/2011 167.50p 167.50p 166.15p 167.50p 5000
02/11/2011 165.00p 168.00p 165.00p 167.50p 3800
01/11/2011 166.00p 166.00p 163.00p 165.00p 3250
31/10/2011 166.00p 166.00p 164.00p 166.00p 392
28/10/2011 166.00p 166.00p 164.00p 166.00p 8000
27/10/2011 156.50p 166.00p 156.50p 166.00p 15472
26/10/2011 152.50p 158.00p 152.50p 156.50p 25036
25/10/2011 152.00p 152.72p 148.00p 152.50p 0
24/10/2011 148.00p 152.72p 148.00p 152.00p 9796
21/10/2011 148.00p 148.50p 147.00p 148.00p 9684
20/10/2011 148.00p 149.96p 147.00p 148.00p 20667
19/10/2011 148.00p 148.00p 147.00p 148.00p 0
18/10/2011 148.00p 148.00p 147.00p 148.00p 2000
17/10/2011 148.00p 149.00p 148.00p 148.00p 4000
14/10/2011 148.00p 148.00p 146.40p 148.00p 2881
13/10/2011 147.50p 148.00p 147.50p 148.00p 4000
12/10/2011 147.50p 147.50p 145.00p 147.50p 6000
11/10/2011 147.50p 147.50p 147.50p 147.50p 10000
10/10/2011 147.50p 147.50p 143.64p 147.50p 12416
07/10/2011 147.50p 149.75p 147.50p 147.50p 75
06/10/2011 146.50p 149.97p 146.50p 147.50p 16083
05/10/2011 145.00p 147.50p 145.00p 146.50p 18750
04/10/2011 149.00p 149.00p 143.00p 145.00p 16496
03/10/2011 153.00p 153.00p 148.00p 149.50p 18437
30/09/2011 153.00p 153.00p 151.00p 153.00p 0
29/09/2011 153.00p 153.00p 151.00p 153.00p 3741
28/09/2011 153.00p 153.00p 151.15p 153.00p 0
27/09/2011 153.00p 153.00p 151.15p 153.00p 0
26/09/2011 152.50p 153.00p 151.15p 153.00p 512
23/09/2011 156.50p 156.75p 150.00p 152.50p 18714
22/09/2011 157.50p 159.00p 155.00p 157.50p 20432
21/09/2011 157.50p 158.50p 155.00p 157.50p 0
20/09/2011 158.50p 158.50p 155.00p 157.50p 8163
19/09/2011 158.50p 158.50p 157.30p 158.50p 500
16/09/2011 161.50p 161.50p 157.00p 158.50p 9865
15/09/2011 162.50p 162.50p 160.00p 161.50p 7000
14/09/2011 162.50p 163.50p 161.00p 162.50p 13370
13/09/2011 162.50p 163.50p 161.00p 162.50p 13370
12/09/2011 163.50p 163.50p 161.00p 162.50p 13370
09/09/2011 163.50p 163.50p 162.30p 163.50p 500
08/09/2011 163.50p 163.50p 162.20p 163.50p 0
07/09/2011 163.50p 163.50p 162.20p 163.50p 0
06/09/2011 163.00p 163.50p 162.20p 163.50p 3500
05/09/2011 163.50p 163.50p 162.00p 163.00p 6500
02/09/2011 163.50p 163.50p 162.50p 163.50p 3500
01/09/2011 163.50p 165.00p 163.50p 163.50p 750
31/08/2011 159.50p 163.50p 159.50p 163.50p 4108
30/08/2011 159.50p 160.00p 157.00p 159.50p 13095
26/08/2011 160.00p 160.00p 158.00p 159.50p 2500
25/08/2011 161.50p 161.50p 158.00p 160.00p 4591
24/08/2011 160.50p 163.20p 160.00p 161.50p 0
23/08/2011 161.50p 163.20p 160.00p 160.50p 0
22/08/2011 161.50p 163.20p 160.00p 161.50p 0
19/08/2011 163.00p 163.20p 160.00p 161.50p 6100
18/08/2011 166.00p 166.00p 163.00p 163.00p 4000
17/08/2011 165.50p 168.65p 164.20p 166.00p 4450
16/08/2011 166.00p 166.00p 163.00p 165.50p 0
15/08/2011 163.50p 166.00p 163.00p 166.00p 209
12/08/2011 157.50p 167.00p 157.50p 163.50p 18035
11/08/2011 158.50p 160.00p 155.00p 157.50p 33600
10/08/2011 151.50p 159.44p 151.50p 158.50p 31300
09/08/2011 156.50p 156.50p 148.00p 151.50p 16080
08/08/2011 158.50p 158.50p 153.00p 156.50p 24500

*Close Price adjusted for both dividends and splits