Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2011 167.50p 168.00p 153.00p 158.50p 32860
04/08/2011 168.00p 168.00p 165.00p 168.00p 10598
03/08/2011 170.50p 170.50p 167.00p 168.00p 48712
02/08/2011 177.50p 177.50p 170.00p 172.50p 14225
01/08/2011 178.00p 178.45p 175.00p 177.50p 10500
29/07/2011 182.50p 182.50p 175.00p 178.00p 83260
28/07/2011 183.50p 183.50p 181.00p 183.50p 5532
27/07/2011 183.50p 183.75p 182.00p 183.50p 6536
26/07/2011 183.50p 184.00p 183.50p 183.50p 0
25/07/2011 183.50p 184.00p 183.50p 183.50p 600
22/07/2011 183.50p 185.00p 182.00p 183.50p 39740
21/07/2011 189.00p 189.00p 177.00p 183.50p 37491
20/07/2011 195.50p 195.50p 187.00p 189.00p 84392
19/07/2011 199.00p 199.00p 195.00p 195.50p 49728
18/07/2011 201.50p 205.00p 198.00p 200.00p 8714
15/07/2011 204.00p 205.25p 200.00p 201.50p 26413
14/07/2011 193.00p 205.00p 193.00p 204.00p 326366
13/07/2011 193.00p 196.00p 192.00p 193.00p 53500
12/07/2011 191.50p 193.00p 191.00p 191.50p 41200
11/07/2011 191.50p 193.00p 191.05p 191.50p 52266
08/07/2011 192.50p 192.50p 191.05p 191.50p 19349
07/07/2011 190.00p 192.50p 189.94p 192.50p 17234
06/07/2011 189.50p 191.81p 185.00p 190.00p 0
05/07/2011 185.00p 191.81p 185.00p 189.50p 24124
04/07/2011 184.50p 188.00p 184.00p 185.00p 33139
01/07/2011 184.50p 185.50p 183.00p 184.50p 25468
30/06/2011 182.00p 185.75p 179.46p 184.50p 264452
29/06/2011 181.00p 182.00p 180.36p 182.00p 5500
28/06/2011 181.00p 181.00p 180.00p 181.00p 66700
27/06/2011 179.00p 181.82p 177.00p 181.00p 68394
24/06/2011 178.00p 181.00p 175.00p 179.00p 110472
23/06/2011 179.00p 180.18p 175.00p 178.00p 78159
22/06/2011 179.00p 182.49p 177.00p 180.00p 80156
21/06/2011 175.50p 176.00p 174.52p 175.50p 4335
20/06/2011 175.00p 175.94p 174.00p 175.50p 10724
17/06/2011 175.00p 175.94p 173.00p 175.00p 235676
16/06/2011 177.50p 177.50p 170.00p 174.00p 439412
15/06/2011 177.50p 180.00p 176.00p 177.50p 25557
14/06/2011 176.00p 176.00p 175.00p 176.00p 0
13/06/2011 175.00p 176.00p 175.00p 176.00p 105672
10/06/2011 175.50p 175.50p 162.31p 175.00p 358500
09/06/2011 170.00p 180.99p 168.84p 175.50p 77764
08/06/2011 161.00p 170.25p 160.00p 170.00p 443674
07/06/2011 155.50p 162.00p 155.39p 161.00p 271549
06/06/2011 155.50p 156.00p 155.50p 155.50p 86634
03/06/2011 156.00p 156.00p 155.50p 155.50p 35733
02/06/2011 155.50p 156.45p 155.50p 156.00p 21627
01/06/2011 156.00p 156.45p 153.00p 155.50p 8900
31/05/2011 155.50p 157.50p 153.15p 156.00p 674
27/05/2011 156.00p 157.25p 152.15p 155.50p 1350
26/05/2011 156.00p 156.00p 153.00p 156.00p 403126
25/05/2011 156.00p 158.00p 155.00p 156.00p 0
24/05/2011 157.00p 158.00p 155.00p 156.00p 48438
23/05/2011 157.50p 158.00p 157.00p 157.00p 13164
20/05/2011 157.50p 157.85p 156.16p 157.50p 9553
19/05/2011 156.50p 157.50p 156.16p 157.50p 7494
18/05/2011 155.50p 156.00p 154.15p 156.00p 14000
17/05/2011 155.50p 155.75p 154.00p 155.50p 10856
16/05/2011 157.00p 157.00p 155.00p 155.50p 17739
13/05/2011 157.00p 157.00p 156.00p 157.00p 4258
12/05/2011 157.50p 157.50p 156.16p 157.00p 12054
11/05/2011 155.50p 157.50p 154.51p 157.50p 8955
10/05/2011 153.50p 155.00p 153.50p 155.00p 14913
09/05/2011 154.00p 154.00p 152.50p 153.50p 9101
06/05/2011 154.00p 155.00p 152.00p 154.00p 22365
05/05/2011 155.50p 155.50p 153.15p 154.00p 38059
04/05/2011 159.00p 159.00p 153.00p 155.50p 21500
03/05/2011 157.50p 159.00p 156.00p 159.00p 28599
28/04/2011 157.50p 157.50p 156.00p 157.50p 16200
27/04/2011 157.50p 157.50p 156.15p 157.50p 7000
26/04/2011 155.50p 158.40p 155.50p 157.50p 22808
21/04/2011 152.50p 156.22p 150.00p 155.50p 93972
20/04/2011 150.00p 151.00p 149.48p 151.00p 13167
19/04/2011 150.00p 150.94p 149.00p 150.00p 12772
18/04/2011 148.50p 151.40p 148.50p 150.00p 5866
15/04/2011 143.50p 145.95p 143.14p 145.25p 21692
14/04/2011 145.00p 145.00p 143.14p 143.50p 29179
13/04/2011 145.00p 145.00p 143.25p 145.00p 2929
12/04/2011 145.50p 145.50p 143.00p 145.00p 0
11/04/2011 145.50p 145.50p 143.00p 144.00p 287209
08/04/2011 147.50p 147.50p 145.00p 145.50p 4525
07/04/2011 147.50p 147.50p 145.00p 147.50p 5055
06/04/2011 147.50p 147.50p 145.00p 147.50p 8627
05/04/2011 150.50p 150.50p 143.00p 147.50p 54625
04/04/2011 154.50p 154.50p 145.00p 150.50p 33169
01/04/2011 154.50p 155.00p 153.00p 154.50p 72900
31/03/2011 157.00p 157.00p 153.76p 154.50p 168059
30/03/2011 158.00p 158.00p 153.15p 155.50p 66369
29/03/2011 157.50p 158.20p 156.00p 158.00p 27180
28/03/2011 153.50p 157.50p 153.10p 157.50p 25662
25/03/2011 155.00p 155.00p 153.00p 153.50p 33980
24/03/2011 155.00p 155.00p 154.00p 155.00p 2008316
23/03/2011 155.50p 156.00p 154.04p 155.00p 1870
22/03/2011 152.50p 155.75p 152.25p 155.50p 26633
21/03/2011 151.00p 151.50p 150.45p 151.50p 7613
18/03/2011 148.50p 151.30p 148.50p 151.00p 52505
17/03/2011 148.00p 150.00p 146.00p 148.50p 192320
16/03/2011 150.50p 150.50p 146.00p 148.00p 9827
15/03/2011 153.00p 153.00p 147.00p 150.50p 28093
14/03/2011 151.50p 153.00p 150.00p 153.00p 4198
11/03/2011 157.50p 157.50p 150.00p 151.50p 24777
10/03/2011 156.50p 159.00p 156.31p 157.50p 177410
09/03/2011 149.00p 158.00p 148.00p 156.00p 431254
08/03/2011 148.00p 151.00p 146.50p 149.00p 116813
07/03/2011 148.50p 150.24p 147.46p 148.50p 52530
04/03/2011 147.00p 151.00p 146.00p 148.50p 159051
03/03/2011 145.50p 146.50p 143.72p 146.50p 23860
02/03/2011 145.50p 145.75p 143.14p 145.50p 23426
01/03/2011 145.50p 145.80p 143.14p 145.50p 3204
28/02/2011 146.00p 146.60p 144.00p 145.50p 14322
25/02/2011 145.00p 146.50p 144.00p 146.00p 26680
24/02/2011 147.00p 146.75p 145.01p 145.50p 11538
23/02/2011 147.00p 147.75p 144.55p 146.50p 8430
22/02/2011 155.50p 154.00p 145.26p 147.00p 186980
21/02/2011 148.00p 156.84p 147.50p 155.50p 121148
18/02/2011 144.50p 149.75p 144.00p 148.00p 161444
17/02/2011 142.50p 147.00p 142.10p 144.50p 691115
16/02/2011 130.50p 144.00p 130.13p 142.00p 459822
15/02/2011 125.00p 127.50p 124.50p 127.50p 143596
14/02/2011 125.00p 126.87p 125.00p 125.00p 10550
11/02/2011 124.50p 126.87p 124.50p 125.00p 5895
10/02/2011 125.00p 126.00p 124.50p 125.00p 38400
09/02/2011 126.00p 126.00p 125.00p 125.00p 6500
08/02/2011 124.50p 126.00p 124.50p 125.00p 121400
07/02/2011 125.00p 125.00p 123.50p 125.00p 28608
04/02/2011 125.50p 125.50p 124.24p 125.00p 108848
03/02/2011 125.00p 125.00p 124.24p 125.00p 0
02/02/2011 124.50p 125.00p 124.24p 125.00p 18272
01/02/2011 125.00p 125.00p 124.23p 125.00p 14598
31/01/2011 125.00p 125.73p 124.24p 125.00p 6556
28/01/2011 123.00p 126.00p 123.00p 125.00p 142000
27/01/2011 120.50p 125.00p 120.50p 123.00p 11850
26/01/2011 120.00p 122.22p 120.00p 120.00p 19650
25/01/2011 120.00p 121.36p 118.17p 120.00p 8030
24/01/2011 118.00p 122.00p 117.10p 120.00p 25728
21/01/2011 118.50p 118.80p 116.00p 118.00p 2596
20/01/2011 121.50p 121.50p 117.00p 118.50p 28648
19/01/2011 110.00p 123.00p 110.00p 119.50p 34390
18/01/2011 102.00p 112.00p 102.00p 110.00p 33567
17/01/2011 98.00p 102.00p 97.00p 102.00p 26362
14/01/2011 94.44p 96.52p 94.44p 95.50p 1478
13/01/2011 95.25p 95.25p 93.93p 95.00p 30971
12/01/2011 93.00p 95.00p 93.00p 95.00p 28000
11/01/2011 92.80p 95.00p 92.80p 95.00p 14434
10/01/2011 97.00p 97.00p 94.00p 97.00p 10000
07/01/2011 97.50p 97.50p 95.00p 97.00p 1370
06/01/2011 97.50p 97.50p 97.50p 97.50p 0
05/01/2011 97.50p 97.50p 97.50p 97.50p 0
04/01/2011 97.50p 97.50p 97.50p 97.50p 0
31/12/2010 96.50p 98.00p 96.50p 97.50p 5666
30/12/2010 94.50p 97.67p 94.50p 96.50p 21179
29/12/2010 96.50p 96.50p 92.00p 94.00p 16426
24/12/2010 97.00p 98.56p 95.00p 96.50p 6317
23/12/2010 97.00p 98.56p 97.00p 97.00p 999
22/12/2010 96.50p 98.56p 96.50p 97.00p 5078
21/12/2010 96.50p 96.50p 95.00p 96.50p 3652
20/12/2010 96.50p 97.67p 96.50p 96.50p 835
17/12/2010 96.50p 96.50p 95.00p 96.50p 1000
16/12/2010 97.00p 97.00p 95.00p 96.50p 13
15/12/2010 97.00p 97.00p 97.00p 97.00p 0
14/12/2010 97.00p 98.56p 97.00p 97.00p 9300
13/12/2010 97.00p 98.40p 97.00p 97.00p 4000
10/12/2010 97.00p 98.40p 97.00p 97.00p 1503
09/12/2010 95.50p 98.24p 93.00p 97.00p 50305
08/12/2010 95.00p 96.00p 93.00p 95.50p 34132
07/12/2010 97.50p 97.50p 91.00p 95.00p 97173
06/12/2010 101.50p 101.50p 93.00p 97.50p 45328
03/12/2010 102.50p 102.50p 98.00p 101.50p 39636
02/12/2010 102.50p 103.00p 100.00p 102.50p 112169
01/12/2010 103.00p 104.50p 100.00p 102.50p 16853
30/11/2010 109.50p 111.50p 100.00p 102.50p 67172
29/11/2010 109.50p 109.50p 109.50p 109.50p 0
26/11/2010 110.00p 110.00p 107.50p 109.50p 9847
25/11/2010 108.50p 110.00p 108.26p 110.00p 2043
24/11/2010 108.50p 109.55p 107.00p 108.50p 7503
23/11/2010 108.50p 108.50p 108.50p 108.50p 0
22/11/2010 111.75p 112.00p 107.60p 108.50p 14700
19/11/2010 112.25p 112.46p 111.25p 111.75p 7705
18/11/2010 113.50p 113.50p 112.00p 112.50p 1913
17/11/2010 114.50p 114.50p 113.50p 113.50p 0
16/11/2010 112.50p 117.75p 112.50p 114.50p 16000
15/11/2010 110.00p 114.40p 109.00p 112.50p 27400
12/11/2010 110.00p 111.50p 110.00p 110.00p 7488
11/11/2010 113.00p 113.00p 110.00p 110.00p 2000
10/11/2010 114.00p 114.00p 111.00p 113.00p 6000
09/11/2010 116.50p 116.50p 110.00p 114.00p 23771
08/11/2010 116.50p 117.85p 115.00p 116.50p 4334
05/11/2010 121.00p 124.00p 113.30p 116.50p 221335
04/11/2010 109.50p 122.00p 109.50p 121.00p 72300
03/11/2010 107.50p 109.50p 106.00p 109.50p 21187
02/11/2010 107.50p 108.50p 107.50p 107.50p 1361
01/11/2010 107.00p 108.50p 105.00p 107.50p 7773
29/10/2010 106.00p 107.00p 103.00p 107.00p 8365
28/10/2010 107.00p 107.00p 105.00p 107.00p 3392
27/10/2010 107.00p 107.00p 105.00p 107.00p 3000
26/10/2010 106.50p 108.00p 106.50p 107.00p 3683
25/10/2010 106.50p 106.50p 105.00p 106.50p 25471
22/10/2010 107.00p 107.00p 103.05p 106.50p 2347
21/10/2010 107.00p 107.00p 105.00p 107.00p 1587
20/10/2010 107.00p 107.00p 106.80p 107.00p 375

*Close Price adjusted for both dividends and splits