Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits