Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Accesso Technology Group (ACSO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2010 | 86.50p | 88.00p | 84.71p | 87.00p | 14103 |
| 03/03/2010 | 86.50p | 88.00p | 85.06p | 86.50p | 5891 |
| 02/03/2010 | 86.50p | 87.00p | 85.05p | 86.50p | 7452 |
| 01/03/2010 | 85.00p | 86.50p | 85.00p | 86.50p | 4372 |
| 26/02/2010 | 85.00p | 85.50p | 85.00p | 85.00p | 66622 |
| 25/02/2010 | 85.00p | 87.00p | 85.00p | 85.00p | 18139 |
| 24/02/2010 | 84.50p | 85.00p | 83.50p | 85.00p | 9000 |
| 23/02/2010 | 83.50p | 86.00p | 83.50p | 84.50p | 2137 |
| 22/02/2010 | 81.00p | 83.50p | 81.00p | 83.50p | 72619 |
| 19/02/2010 | 77.50p | 81.00p | 77.25p | 81.00p | 36329 |
| 18/02/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/02/2010 | 74.50p | 74.50p | 73.00p | 74.50p | 1000 |
| 16/02/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/02/2010 | 74.50p | 75.00p | 73.30p | 74.50p | 5000 |
| 12/02/2010 | 74.50p | 76.00p | 74.50p | 74.50p | 1000 |
| 11/02/2010 | 74.50p | 74.95p | 74.50p | 74.50p | 3000 |
| 10/02/2010 | 74.50p | 74.95p | 74.50p | 74.50p | 2638 |
| 09/02/2010 | 74.50p | 74.50p | 73.30p | 74.50p | 174 |
| 08/02/2010 | 74.50p | 75.00p | 73.30p | 74.50p | 11500 |
| 05/02/2010 | 75.00p | 75.00p | 73.30p | 74.50p | 2646 |
| 04/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/02/2010 | 76.00p | 76.00p | 75.00p | 75.00p | 0 |
| 02/02/2010 | 76.00p | 76.00p | 75.00p | 76.00p | 5000 |
| 01/02/2010 | 76.00p | 76.00p | 75.00p | 76.00p | 8000 |
| 29/01/2010 | 76.00p | 76.45p | 76.00p | 76.00p | 1288 |
| 28/01/2010 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/01/2010 | 78.00p | 78.00p | 70.00p | 76.00p | 92445 |
| 26/01/2010 | 79.00p | 79.00p | 78.00p | 78.00p | 0 |
| 25/01/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/01/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/01/2010 | 79.00p | 80.00p | 78.20p | 79.00p | 8175 |
| 20/01/2010 | 80.50p | 80.50p | 78.00p | 79.00p | 15799 |
| 19/01/2010 | 80.50p | 80.50p | 78.50p | 80.50p | 800 |
| 18/01/2010 | 79.50p | 80.50p | 78.50p | 80.50p | 1198 |
| 15/01/2010 | 79.00p | 82.00p | 79.00p | 79.50p | 4000 |
| 14/01/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/01/2010 | 76.50p | 81.00p | 76.20p | 79.00p | 11788 |
| 12/01/2010 | 73.50p | 78.00p | 73.00p | 76.50p | 24964 |
| 11/01/2010 | 71.50p | 75.00p | 71.50p | 73.50p | 22815 |
| 08/01/2010 | 71.50p | 72.75p | 71.50p | 71.50p | 2043 |
| 07/01/2010 | 71.50p | 72.70p | 70.25p | 71.50p | 1630 |
| 06/01/2010 | 72.50p | 72.50p | 70.25p | 71.50p | 1500 |
| 05/01/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/01/2010 | 73.50p | 75.00p | 72.50p | 72.50p | 14085 |
| 31/12/2009 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 30/12/2009 | 73.50p | 75.00p | 73.50p | 73.50p | 1528 |
| 29/12/2009 | 70.50p | 75.00p | 70.50p | 73.50p | 20000 |
| 24/12/2009 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/12/2009 | 70.50p | 70.50p | 69.05p | 70.50p | 7260 |
| 22/12/2009 | 70.50p | 70.50p | 69.05p | 70.50p | 5000 |
| 21/12/2009 | 70.50p | 72.45p | 69.00p | 70.50p | 6284 |
| 18/12/2009 | 70.50p | 72.95p | 68.00p | 70.50p | 11000 |
| 17/12/2009 | 70.50p | 70.50p | 69.00p | 70.50p | 1000 |
| 16/12/2009 | 70.50p | 72.95p | 69.00p | 70.50p | 2063 |
| 15/12/2009 | 71.50p | 72.95p | 69.00p | 70.50p | 10054 |
| 14/12/2009 | 72.50p | 73.00p | 71.25p | 71.50p | 3400 |
| 11/12/2009 | 72.50p | 72.50p | 71.75p | 72.50p | 2000 |
| 10/12/2009 | 73.50p | 73.50p | 72.50p | 72.50p | 10864 |
| 09/12/2009 | 72.50p | 73.50p | 72.50p | 73.50p | 0 |
| 08/12/2009 | 70.50p | 75.00p | 70.50p | 72.50p | 2500 |
| 07/12/2009 | 70.50p | 72.00p | 70.50p | 70.50p | 500 |
| 04/12/2009 | 70.50p | 74.00p | 70.50p | 70.50p | 4100 |
| 03/12/2009 | 70.50p | 73.00p | 70.50p | 70.50p | 4000 |
| 02/12/2009 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/12/2009 | 68.50p | 73.00p | 68.50p | 70.50p | 6700 |
| 30/11/2009 | 62.50p | 69.15p | 62.50p | 68.00p | 21274 |
| 27/11/2009 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/11/2009 | 64.00p | 65.12p | 64.00p | 64.00p | 3500 |
| 25/11/2009 | 65.00p | 65.12p | 64.00p | 64.00p | 17000 |
| 24/11/2009 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/11/2009 | 66.50p | 66.50p | 65.00p | 65.50p | 1000 |
| 20/11/2009 | 66.50p | 66.50p | 65.00p | 66.50p | 6000 |
| 19/11/2009 | 67.50p | 67.50p | 66.50p | 66.50p | 0 |
| 18/11/2009 | 67.50p | 70.00p | 66.00p | 67.50p | 10828 |
| 17/11/2009 | 68.50p | 68.50p | 67.50p | 67.50p | 0 |
| 16/11/2009 | 68.50p | 68.50p | 67.50p | 68.50p | 1000 |
| 13/11/2009 | 68.50p | 68.75p | 67.50p | 68.50p | 20000 |
| 12/11/2009 | 70.00p | 70.00p | 65.00p | 68.50p | 11000 |
| 11/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/11/2009 | 70.00p | 71.00p | 70.00p | 70.00p | 2250 |
| 06/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 3500 |
| 02/11/2009 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/10/2009 | 71.50p | 70.00p | 66.00p | 70.00p | 9720 |
| 29/10/2009 | 73.50p | 74.50p | 71.50p | 71.50p | 9700 |
| 28/10/2009 | 77.50p | 75.00p | 72.00p | 73.50p | 3640 |
| 27/10/2009 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/10/2009 | 78.50p | 78.50p | 77.50p | 77.50p | 600 |
| 23/10/2009 | 79.50p | 77.00p | 77.00p | 78.50p | 5000 |
| 22/10/2009 | 79.50p | 80.50p | 79.50p | 79.50p | 25000 |
| 21/10/2009 | 80.50p | 80.50p | 79.50p | 79.50p | 5000 |
| 20/10/2009 | 81.50p | 80.50p | 78.00p | 80.50p | 13500 |
| 19/10/2009 | 81.50p | 81.50p | 80.30p | 81.50p | 4000 |
| 16/10/2009 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 15/10/2009 | 81.50p | 81.50p | 80.00p | 81.50p | 5000 |
| 14/10/2009 | 81.50p | 82.70p | 80.00p | 81.50p | 21500 |
| 13/10/2009 | 82.50p | 82.50p | 81.50p | 81.50p | 0 |
| 12/10/2009 | 82.50p | 82.50p | 80.50p | 82.50p | 7391 |
| 09/10/2009 | 79.50p | 85.00p | 80.00p | 82.50p | 19550 |
| 08/10/2009 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 07/10/2009 | 77.00p | 79.50p | 77.00p | 79.50p | 24993 |
| 06/10/2009 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/10/2009 | 77.00p | 80.00p | 77.00p | 77.00p | 12421 |
| 02/10/2009 | 78.00p | 77.00p | 74.50p | 77.00p | 21600 |
| 01/10/2009 | 78.50p | 78.50p | 78.00p | 78.00p | 50000 |
| 30/09/2009 | 78.50p | 78.50p | 77.00p | 78.50p | 10000 |
| 29/09/2009 | 80.50p | 78.50p | 77.00p | 78.50p | 2000 |
| 28/09/2009 | 80.50p | 81.75p | 78.00p | 80.50p | 10501 |
| 25/09/2009 | 81.50p | 81.00p | 78.00p | 80.50p | 19299 |
| 24/09/2009 | 82.50p | 81.50p | 79.00p | 81.50p | 13500 |
| 23/09/2009 | 82.50p | 84.00p | 80.00p | 82.50p | 7357 |
| 22/09/2009 | 82.50p | 82.50p | 81.00p | 82.50p | 13258 |
| 21/09/2009 | 80.50p | 82.50p | 80.50p | 82.50p | 34440 |
*Close Price adjusted for both dividends and splits