Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/10/2010 110.50p 110.50p 105.00p 107.00p 13726
18/10/2010 115.50p 115.50p 108.40p 110.50p 21599
15/10/2010 115.50p 115.50p 113.25p 115.50p 2000
14/10/2010 115.50p 115.50p 113.25p 115.50p 389
13/10/2010 115.50p 115.73p 115.50p 115.50p 1300
12/10/2010 115.50p 115.50p 113.00p 115.50p 1790
11/10/2010 117.50p 117.50p 113.00p 115.50p 23044
08/10/2010 109.50p 119.00p 109.50p 117.50p 47369
07/10/2010 105.50p 112.00p 105.50p 109.50p 90289
06/10/2010 104.50p 105.80p 104.50p 105.50p 22263
05/10/2010 104.50p 104.50p 104.50p 104.50p 0
04/10/2010 104.00p 105.40p 102.00p 104.50p 10137
01/10/2010 103.50p 104.00p 100.00p 104.00p 5179
30/09/2010 103.50p 103.50p 100.00p 103.50p 9389
29/09/2010 104.50p 105.95p 101.00p 103.50p 15192
28/09/2010 107.00p 107.00p 104.00p 104.50p 18119
27/09/2010 107.00p 107.60p 106.00p 107.00p 2222
24/09/2010 110.00p 110.00p 106.00p 107.00p 4853
23/09/2010 111.00p 111.00p 108.00p 110.00p 5587
22/09/2010 109.00p 111.00p 109.00p 111.00p 2000
21/09/2010 109.00p 109.00p 108.00p 109.00p 5000
20/09/2010 107.50p 109.50p 107.50p 109.00p 13524
17/09/2010 105.50p 107.50p 105.50p 107.50p 31344
16/09/2010 107.00p 107.00p 103.00p 105.50p 9271
15/09/2010 108.00p 108.00p 105.00p 107.00p 5389
14/09/2010 108.00p 108.00p 108.00p 108.00p 0
13/09/2010 108.00p 108.00p 105.06p 108.00p 4750
10/09/2010 108.00p 108.00p 108.00p 108.00p 0
09/09/2010 106.00p 108.00p 106.00p 108.00p 4664
08/09/2010 106.00p 106.50p 105.00p 106.00p 3461
07/09/2010 105.50p 106.00p 105.00p 106.00p 111527
06/09/2010 105.50p 105.50p 104.00p 105.50p 2681
03/09/2010 105.50p 105.50p 104.00p 105.50p 4010
02/09/2010 105.50p 105.50p 105.00p 105.50p 50000
01/09/2010 105.50p 105.50p 104.00p 105.50p 27000
31/08/2010 105.50p 105.50p 104.00p 105.50p 7317
27/08/2010 105.50p 105.50p 102.00p 105.50p 65000
26/08/2010 106.00p 107.50p 105.00p 105.50p 6000
25/08/2010 107.00p 107.20p 104.00p 106.00p 8272
24/08/2010 110.00p 110.00p 107.00p 107.00p 2784
23/08/2010 110.00p 111.95p 110.00p 110.00p 878
20/08/2010 109.00p 110.00p 109.00p 110.00p 1000
19/08/2010 107.50p 110.92p 107.00p 109.00p 5747
18/08/2010 107.00p 107.50p 107.00p 107.50p 0
17/08/2010 109.00p 109.00p 105.00p 107.00p 1307
16/08/2010 109.50p 109.50p 107.54p 109.00p 5606
13/08/2010 110.00p 110.00p 108.00p 109.50p 5002
12/08/2010 110.00p 110.00p 108.00p 110.00p 1800
11/08/2010 110.50p 110.50p 108.50p 110.00p 9394
10/08/2010 110.50p 111.50p 108.50p 110.50p 7191
09/08/2010 110.50p 111.60p 108.50p 110.50p 11665
06/08/2010 112.00p 112.00p 108.00p 110.50p 9304
05/08/2010 110.50p 112.00p 109.90p 112.00p 9011
04/08/2010 109.50p 111.00p 109.50p 110.50p 13000
03/08/2010 111.50p 111.50p 108.75p 109.50p 10803
02/08/2010 110.50p 112.25p 110.50p 111.50p 4432
30/07/2010 112.00p 113.00p 109.40p 110.00p 19215
29/07/2010 116.00p 116.00p 109.40p 112.00p 14803
28/07/2010 116.00p 116.50p 114.00p 116.00p 5108
27/07/2010 120.00p 120.00p 114.65p 116.00p 20713
26/07/2010 109.50p 122.80p 109.50p 120.00p 50799
23/07/2010 109.50p 110.00p 107.00p 109.50p 3101
22/07/2010 106.00p 110.90p 106.00p 109.50p 11024
21/07/2010 110.00p 111.20p 104.00p 106.00p 11986
20/07/2010 109.50p 109.50p 106.00p 108.00p 6500
19/07/2010 110.00p 110.25p 107.00p 109.00p 3399
16/07/2010 110.00p 113.00p 107.00p 110.00p 6100
15/07/2010 111.50p 111.50p 110.00p 110.00p 0
14/07/2010 111.50p 113.00p 111.50p 111.50p 850
13/07/2010 111.50p 111.50p 111.50p 111.50p 0
12/07/2010 110.00p 111.50p 110.00p 111.50p 6457
09/07/2010 110.00p 110.00p 105.00p 110.00p 15350
08/07/2010 110.50p 112.45p 108.00p 110.00p 8444
07/07/2010 112.00p 112.00p 110.50p 110.50p 0
06/07/2010 111.00p 113.20p 111.00p 112.00p 24033
05/07/2010 110.50p 112.80p 110.50p 111.00p 2559
02/07/2010 112.50p 113.00p 107.00p 110.50p 23701
01/07/2010 112.50p 114.25p 111.00p 112.50p 8705
30/06/2010 112.50p 114.25p 112.50p 112.50p 500
29/06/2010 112.50p 114.40p 111.00p 112.50p 11433
28/06/2010 112.50p 115.00p 111.00p 112.50p 19450
25/06/2010 112.50p 114.25p 112.50p 112.50p 1730
24/06/2010 113.50p 114.00p 111.50p 112.50p 5096
23/06/2010 106.00p 117.25p 106.00p 113.50p 25879
22/06/2010 110.50p 110.50p 102.00p 106.00p 42469
21/06/2010 115.50p 116.75p 110.00p 110.50p 28435
18/06/2010 118.00p 118.00p 113.00p 115.50p 10032
17/06/2010 118.00p 118.00p 116.40p 118.00p 2202
16/06/2010 120.50p 120.50p 117.00p 118.00p 5708
15/06/2010 122.50p 122.50p 118.50p 120.50p 12221
14/06/2010 122.50p 123.70p 122.50p 122.50p 3616
11/06/2010 121.50p 122.70p 121.50p 122.50p 3274
10/06/2010 122.00p 122.70p 119.00p 121.50p 4447
09/06/2010 122.50p 122.50p 120.00p 122.00p 1000
08/06/2010 123.00p 123.70p 121.00p 122.50p 1959
07/06/2010 122.00p 123.70p 120.00p 123.00p 6591
04/06/2010 122.00p 122.96p 120.00p 122.00p 9298
03/06/2010 119.50p 122.96p 119.50p 122.00p 12205
02/06/2010 123.00p 123.70p 118.00p 119.00p 10270
01/06/2010 124.50p 124.60p 121.40p 123.00p 6300
28/05/2010 125.00p 126.75p 123.80p 124.50p 10230
27/05/2010 122.50p 126.75p 122.50p 125.00p 14256
26/05/2010 120.00p 124.60p 118.60p 122.50p 15313
25/05/2010 122.50p 123.25p 120.00p 120.00p 15555
24/05/2010 123.00p 125.00p 121.60p 122.50p 17917
21/05/2010 125.50p 125.50p 122.00p 123.00p 18001
20/05/2010 127.00p 127.00p 125.50p 125.50p 10429
19/05/2010 130.50p 130.50p 126.20p 127.00p 10202
18/05/2010 131.50p 131.50p 130.30p 130.50p 3500
17/05/2010 134.50p 134.50p 130.50p 131.50p 13238
14/05/2010 136.50p 139.00p 133.50p 134.50p 25291
13/05/2010 133.50p 138.00p 133.00p 136.50p 37278
12/05/2010 130.50p 135.00p 130.50p 133.50p 7850
11/05/2010 135.00p 136.00p 128.71p 130.50p 17588
10/05/2010 125.00p 135.75p 125.00p 134.50p 46109
07/05/2010 122.50p 122.50p 118.31p 119.00p 16817
06/05/2010 123.50p 124.25p 122.00p 123.50p 15658
05/05/2010 127.50p 128.00p 122.75p 123.50p 27885
04/05/2010 133.00p 133.00p 126.25p 127.50p 15335
30/04/2010 133.00p 135.00p 132.00p 133.00p 1600
29/04/2010 134.00p 135.00p 131.25p 133.00p 19691
28/04/2010 137.50p 137.50p 133.50p 134.00p 35811
27/04/2010 130.50p 139.00p 130.50p 137.50p 35328
26/04/2010 128.00p 128.00p 126.00p 126.00p 3312
23/04/2010 131.50p 131.50p 118.00p 128.00p 108304
22/04/2010 131.50p 133.00p 131.05p 131.50p 2730
21/04/2010 130.50p 134.00p 130.00p 131.50p 15441
20/04/2010 122.50p 133.50p 122.50p 130.50p 20557
19/04/2010 118.50p 122.50p 118.50p 122.50p 23748
16/04/2010 112.50p 115.96p 112.00p 115.00p 12212
15/04/2010 112.50p 113.65p 111.50p 112.50p 4180
14/04/2010 112.50p 113.00p 110.00p 112.50p 5186
13/04/2010 112.50p 115.00p 110.00p 112.50p 9475
12/04/2010 110.50p 112.50p 110.00p 112.50p 1422
09/04/2010 112.50p 112.50p 110.25p 111.50p 7829
08/04/2010 112.00p 113.00p 110.30p 112.50p 16426
07/04/2010 111.00p 112.92p 109.00p 112.00p 4919
06/04/2010 117.50p 117.50p 109.00p 111.00p 39778
01/04/2010 118.50p 120.00p 117.30p 117.50p 43543
31/03/2010 115.50p 121.00p 115.50p 118.50p 53223
30/03/2010 109.50p 118.00p 109.50p 115.50p 68771
29/03/2010 106.00p 111.95p 105.03p 109.50p 41512
26/03/2010 111.50p 112.70p 104.00p 106.00p 46878
25/03/2010 99.00p 111.75p 99.00p 107.00p 51110
24/03/2010 97.50p 100.00p 97.50p 97.50p 7489
23/03/2010 97.50p 99.50p 96.65p 97.50p 10506
22/03/2010 92.50p 104.00p 92.50p 97.50p 65186
19/03/2010 90.50p 94.00p 90.40p 92.50p 11839
18/03/2010 90.50p 91.25p 90.50p 90.50p 11076
17/03/2010 90.50p 91.75p 90.50p 90.50p 10000
16/03/2010 89.00p 92.00p 87.00p 90.50p 19717
15/03/2010 89.00p 91.50p 89.00p 89.00p 17750
12/03/2010 89.00p 89.00p 87.50p 89.00p 2000
11/03/2010 89.00p 89.00p 88.00p 89.00p 0
10/03/2010 91.00p 91.00p 88.50p 89.00p 28767
09/03/2010 91.00p 92.00p 91.00p 91.00p 10000
08/03/2010 89.00p 93.00p 89.00p 91.00p 30951
05/03/2010 87.00p 88.03p 86.25p 87.50p 7000

*Close Price adjusted for both dividends and splits