Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/01/2021 420.00p 429.50p 410.01p 420.00p 9128
20/01/2021 422.50p 440.00p 419.50p 422.50p 24317
19/01/2021 422.50p 430.00p 418.00p 422.50p 33569
18/01/2021 430.00p 430.00p 416.00p 422.50p 11170
15/01/2021 415.00p 440.00p 415.00p 432.50p 50127
14/01/2021 415.00p 419.99p 415.00p 415.00p 21166
13/01/2021 430.00p 430.00p 410.00p 415.00p 26482
12/01/2021 437.50p 437.50p 420.00p 430.00p 35908
11/01/2021 440.00p 440.00p 425.00p 437.50p 55641
08/01/2021 440.00p 440.00p 424.00p 440.00p 14837
07/01/2021 445.00p 459.99p 440.00p 445.00p 50749
06/01/2021 445.00p 460.00p 439.60p 450.00p 18251
05/01/2021 450.00p 450.00p 439.60p 445.00p 17802
04/01/2021 465.00p 471.00p 445.00p 450.00p 11233
01/01/2021 475.00p 475.00p 473.00p 475.00p 1728
31/12/2020 475.00p 475.00p 473.00p 475.00p 1728
30/12/2020 462.50p 480.00p 461.00p 475.00p 28632
29/12/2020 412.50p 470.00p 412.50p 465.00p 63712
28/12/2020 410.00p 420.00p 400.00p 409.00p 15219
25/12/2020 410.00p 420.00p 400.00p 409.00p 15219
24/12/2020 410.00p 420.00p 400.00p 409.00p 15219
23/12/2020 410.00p 420.00p 400.20p 410.00p 51586
22/12/2020 392.50p 415.00p 392.50p 410.00p 67510
21/12/2020 422.50p 422.50p 385.00p 392.50p 56222
18/12/2020 422.50p 430.00p 415.01p 425.00p 134573
17/12/2020 385.00p 430.00p 380.00p 430.00p 316361
16/12/2020 385.00p 385.50p 380.00p 380.00p 111188
15/12/2020 385.00p 390.00p 380.00p 385.00p 86244
14/12/2020 385.00p 390.00p 380.00p 385.00p 4071
11/12/2020 385.00p 388.00p 380.00p 385.00p 18321
10/12/2020 380.00p 390.00p 370.01p 385.00p 51493
09/12/2020 382.50p 394.00p 380.00p 385.00p 126864
08/12/2020 370.00p 373.75p 365.00p 370.00p 12716
07/12/2020 370.00p 370.00p 366.00p 370.00p 4474
04/12/2020 370.00p 370.00p 366.00p 370.00p 13177
03/12/2020 370.00p 370.00p 365.79p 370.00p 9940
02/12/2020 370.00p 370.00p 366.00p 370.00p 4830
01/12/2020 372.50p 372.50p 365.00p 370.00p 34747
30/11/2020 380.00p 380.00p 370.00p 375.00p 40020
27/11/2020 380.00p 381.80p 370.75p 380.00p 48576
26/11/2020 380.00p 390.00p 370.01p 380.00p 176023
25/11/2020 386.50p 386.50p 370.00p 380.00p 154371
24/11/2020 387.50p 387.50p 375.00p 386.50p 57291
23/11/2020 387.50p 400.00p 375.00p 387.50p 18046
20/11/2020 392.50p 405.00p 375.01p 387.50p 61798
19/11/2020 387.50p 400.00p 380.00p 392.50p 155185
18/11/2020 365.00p 380.00p 355.00p 367.50p 155758
17/11/2020 340.00p 370.00p 340.00p 360.00p 18863
16/11/2020 310.00p 350.00p 310.00p 340.00p 145984
13/11/2020 310.00p 318.61p 310.00p 310.00p 11402
12/11/2020 310.00p 320.00p 308.00p 310.00p 9699
10/11/2020 297.50p 325.00p 290.00p 310.00p 253174
09/11/2020 246.50p 298.00p 246.50p 290.00p 2006381
06/11/2020 252.50p 285.00p 250.00p 255.00p 122098
05/11/2020 252.50p 260.00p 252.50p 252.50p 356350
04/11/2020 252.50p 261.00p 251.85p 252.50p 305275
03/11/2020 252.50p 260.00p 251.00p 252.50p 241346
02/11/2020 272.50p 272.50p 250.00p 250.00p 297976
30/10/2020 275.00p 275.00p 265.01p 275.00p 7877
29/10/2020 275.00p 280.00p 271.00p 275.00p 21169
28/10/2020 277.50p 281.00p 265.00p 275.00p 63893
27/10/2020 277.50p 277.50p 274.00p 277.50p 2342
26/10/2020 277.50p 279.00p 273.75p 277.50p 20863
23/10/2020 277.50p 282.00p 273.75p 280.00p 14698
22/10/2020 287.50p 295.00p 273.75p 284.00p 33664
21/10/2020 290.00p 290.00p 277.00p 287.50p 57573
20/10/2020 290.00p 292.00p 280.00p 290.00p 267795
19/10/2020 290.00p 295.00p 283.00p 290.00p 54671
16/10/2020 290.00p 290.00p 280.00p 290.00p 14824
15/10/2020 302.50p 302.50p 290.00p 295.00p 13833
14/10/2020 302.50p 302.50p 290.01p 302.50p 16150
13/10/2020 300.00p 302.50p 296.00p 302.50p 19556
12/10/2020 300.00p 304.99p 296.00p 300.00p 646689
09/10/2020 300.00p 302.50p 296.00p 300.00p 60985
08/10/2020 300.00p 305.00p 295.00p 295.00p 274898
07/10/2020 305.00p 305.00p 295.01p 300.00p 30946
06/10/2020 304.00p 305.00p 294.00p 304.00p 14345
05/10/2020 302.50p 314.00p 291.50p 297.00p 463069
02/10/2020 302.50p 312.00p 300.00p 302.50p 139136
01/10/2020 302.50p 315.00p 300.40p 302.50p 154124
30/09/2020 287.50p 300.00p 287.50p 297.50p 6277
29/09/2020 287.50p 295.00p 287.50p 287.50p 6967
28/09/2020 286.50p 295.00p 286.50p 287.50p 7796
25/09/2020 287.50p 295.00p 280.00p 295.00p 28139
24/09/2020 302.50p 304.99p 281.50p 287.50p 87605
23/09/2020 317.50p 317.50p 300.00p 302.50p 14833
22/09/2020 322.50p 329.99p 310.00p 312.50p 21658
21/09/2020 340.00p 348.00p 316.25p 322.50p 86989
18/09/2020 337.50p 355.00p 330.00p 341.00p 63789
17/09/2020 312.50p 350.00p 312.50p 337.50p 444602
16/09/2020 295.00p 323.00p 295.00p 312.50p 161793
15/09/2020 285.00p 300.30p 284.47p 285.00p 10502
14/09/2020 285.00p 299.00p 285.00p 285.00p 8549
11/09/2020 285.00p 299.00p 280.00p 280.00p 14346
10/09/2020 285.00p 299.99p 280.00p 285.00p 22191
09/09/2020 285.00p 300.00p 280.00p 300.00p 26157
08/09/2020 285.00p 300.00p 272.00p 285.00p 22177
07/09/2020 275.00p 289.99p 275.00p 280.00p 21475
04/09/2020 280.00p 280.00p 272.60p 275.00p 18495
03/09/2020 280.00p 290.00p 275.00p 280.00p 238750
02/09/2020 267.50p 290.00p 267.50p 285.00p 35450
01/09/2020 262.50p 274.99p 260.00p 267.50p 31690
31/08/2020 262.50p 264.40p 260.50p 262.50p 16411
28/08/2020 262.50p 264.40p 260.50p 262.50p 16411
27/08/2020 275.00p 275.00p 260.00p 262.50p 34020
26/08/2020 275.00p 275.00p 260.00p 262.50p 15284
25/08/2020 275.00p 275.00p 260.00p 262.50p 9811
24/08/2020 260.00p 290.00p 250.27p 265.00p 70760
21/08/2020 255.00p 267.50p 250.00p 260.00p 138951
20/08/2020 245.00p 260.00p 245.00p 260.00p 72899
19/08/2020 245.00p 260.00p 231.00p 245.00p 123310
18/08/2020 245.00p 258.00p 245.00p 245.00p 7481
17/08/2020 245.00p 255.00p 245.00p 245.00p 8113
14/08/2020 245.00p 254.44p 231.00p 245.00p 22193
13/08/2020 245.00p 253.00p 242.00p 245.00p 9270
12/08/2020 245.00p 258.00p 231.00p 245.00p 9378
11/08/2020 245.00p 250.00p 230.00p 245.00p 80426
10/08/2020 245.00p 247.00p 230.00p 240.00p 222598
07/08/2020 255.00p 255.00p 230.00p 240.00p 545965
06/08/2020 257.50p 257.50p 245.01p 255.00p 624
05/08/2020 260.00p 260.00p 250.00p 257.50p 33256
04/08/2020 260.00p 260.00p 250.00p 260.00p 3515
03/08/2020 265.00p 265.00p 250.00p 250.00p 9564
31/07/2020 265.00p 265.00p 252.00p 265.00p 17108
30/07/2020 265.00p 275.00p 250.00p 265.00p 416789
29/07/2020 265.00p 275.00p 252.00p 265.00p 14800
28/07/2020 265.00p 278.00p 260.00p 270.00p 22774
27/07/2020 265.00p 280.00p 250.00p 275.00p 126527
24/07/2020 265.00p 272.00p 255.00p 265.00p 6741
23/07/2020 265.00p 279.70p 250.00p 265.00p 2626
22/07/2020 265.00p 280.00p 250.00p 265.00p 57356
21/07/2020 265.00p 280.00p 255.00p 265.00p 5769
20/07/2020 267.50p 274.50p 255.00p 272.50p 40615
17/07/2020 267.50p 274.50p 255.00p 267.50p 3416
16/07/2020 265.00p 279.00p 260.00p 267.50p 74251
15/07/2020 265.00p 279.99p 265.00p 265.00p 5486
14/07/2020 265.00p 279.00p 255.00p 265.00p 6874
13/07/2020 262.50p 279.90p 250.00p 265.00p 25029
10/07/2020 260.00p 275.00p 260.00p 262.50p 7211
09/07/2020 260.00p 269.99p 250.00p 260.00p 9266
08/07/2020 270.00p 270.00p 257.25p 260.00p 10493
07/07/2020 272.50p 279.99p 263.00p 270.00p 50536
06/07/2020 277.50p 279.00p 260.01p 270.00p 38827
03/07/2020 277.50p 284.00p 270.00p 277.50p 34413
02/07/2020 277.50p 285.00p 270.00p 277.50p 31300
01/07/2020 277.50p 280.00p 270.00p 275.00p 10307
30/06/2020 290.00p 291.00p 271.50p 285.00p 90296
29/06/2020 295.00p 295.00p 288.00p 292.50p 6865
26/06/2020 300.00p 304.00p 288.00p 290.00p 68181
25/06/2020 305.00p 305.00p 290.00p 294.00p 123213
24/06/2020 300.00p 315.00p 290.00p 302.50p 120684
23/06/2020 300.00p 300.00p 290.00p 296.00p 15316
22/06/2020 300.00p 305.00p 290.00p 300.00p 31459
19/06/2020 300.00p 300.40p 299.90p 300.00p 6325
18/06/2020 300.00p 309.50p 292.00p 300.00p 178947
17/06/2020 300.00p 310.00p 291.00p 300.00p 299798
16/06/2020 300.00p 310.00p 290.00p 300.00p 322672
15/06/2020 305.00p 305.00p 290.00p 300.00p 137783
12/06/2020 315.00p 315.00p 290.00p 305.00p 113650
11/06/2020 340.00p 340.00p 300.00p 310.00p 224114
10/06/2020 350.00p 350.00p 317.00p 340.00p 200612
09/06/2020 357.50p 357.50p 340.00p 350.00p 267564
08/06/2020 365.00p 369.99p 350.00p 350.00p 42097
05/06/2020 370.00p 375.00p 365.00p 367.50p 52315
04/06/2020 372.50p 380.00p 365.00p 370.00p 14729
03/06/2020 375.00p 380.00p 368.00p 369.00p 63650
02/06/2020 370.00p 375.00p 365.03p 375.00p 16729
01/06/2020 375.00p 378.90p 365.02p 370.00p 33476
28/05/2020 395.00p 401.75p 370.00p 385.00p 53135
27/05/2020 377.50p 410.00p 377.50p 395.00p 470622
26/05/2020 345.00p 390.00p 345.00p 382.50p 98957
25/05/2020 335.00p 357.00p 320.00p 345.00p 248132
22/05/2020 335.00p 357.00p 320.00p 345.00p 248132
21/05/2020 320.00p 350.00p 317.50p 335.00p 37914
20/05/2020 320.00p 330.00p 318.50p 320.00p 18191
19/05/2020 315.00p 330.00p 305.00p 315.00p 38353
15/05/2020 300.00p 315.00p 290.00p 297.50p 50341
14/05/2020 312.50p 340.00p 295.00p 295.00p 55245
13/05/2020 335.00p 340.00p 310.00p 317.50p 23953
12/05/2020 345.00p 355.00p 321.00p 330.00p 126296
11/05/2020 300.00p 365.00p 300.00p 352.50p 581337
08/05/2020 300.00p 309.60p 290.00p 300.00p 232901
07/05/2020 300.00p 309.60p 290.00p 300.00p 232901
06/05/2020 287.50p 305.60p 287.50p 300.00p 65995
05/05/2020 272.50p 300.00p 265.00p 287.50p 156415
04/05/2020 240.00p 275.00p 230.00p 270.00p 53473
01/05/2020 225.00p 250.00p 210.00p 237.50p 31971
30/04/2020 207.50p 239.99p 206.00p 225.00p 42799
29/04/2020 191.00p 215.00p 189.00p 215.00p 49142
28/04/2020 182.50p 200.00p 181.00p 190.00p 191326
27/04/2020 182.50p 194.00p 165.00p 182.50p 280057
24/04/2020 197.50p 200.00p 190.00p 195.00p 21120
23/04/2020 197.50p 204.75p 190.25p 197.50p 39874
22/04/2020 187.50p 199.75p 187.50p 192.50p 146826
21/04/2020 191.00p 195.00p 185.00p 187.50p 108761
20/04/2020 194.00p 199.00p 185.00p 190.00p 36760
17/04/2020 190.00p 203.50p 190.00p 195.00p 225701
16/04/2020 215.00p 215.00p 182.00p 185.00p 43328
15/04/2020 225.00p 225.00p 200.00p 212.50p 18597
14/04/2020 230.00p 237.45p 210.25p 217.50p 33444

*Close Price adjusted for both dividends and splits