Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/09/2018 2,745.00p 2,880.00p 2,620.00p 2,795.00p 281999
18/09/2018 2,805.00p 2,850.00p 2,742.00p 2,770.00p 179327
17/09/2018 2,840.00p 2,880.00p 2,780.00p 2,800.00p 8596
14/09/2018 2,860.00p 2,900.00p 2,832.40p 2,845.00p 22018
13/09/2018 2,865.00p 2,900.00p 2,832.00p 2,860.00p 16750
12/09/2018 2,865.00p 2,900.00p 2,840.00p 2,865.00p 13027
11/09/2018 2,875.00p 2,900.00p 2,800.00p 2,800.00p 54793
10/09/2018 2,885.00p 2,920.00p 2,850.00p 2,870.00p 15691
07/09/2018 2,925.00p 3,000.00p 2,851.50p 2,880.00p 84370
06/09/2018 2,825.00p 2,950.00p 2,810.00p 2,925.00p 28956
05/09/2018 2,795.00p 2,870.00p 2,790.00p 2,870.00p 43024
04/09/2018 2,780.00p 2,810.00p 2,760.00p 2,780.00p 55583
03/09/2018 2,765.00p 2,810.00p 2,765.00p 2,780.00p 4574
31/08/2018 2,680.00p 2,800.00p 2,678.00p 2,770.00p 17620
30/08/2018 2,665.00p 2,680.00p 2,661.00p 2,680.00p 26201
29/08/2018 2,660.00p 2,680.00p 2,640.60p 2,660.00p 33830
28/08/2018 2,660.00p 2,680.00p 2,640.00p 2,660.00p 27589
24/08/2018 2,660.00p 2,680.00p 2,640.00p 2,660.00p 11068
23/08/2018 2,650.00p 2,670.00p 2,630.00p 2,660.00p 20321
22/08/2018 2,650.00p 2,670.00p 2,625.00p 2,650.00p 30562
21/08/2018 2,650.00p 2,675.00p 2,620.00p 2,650.00p 15204
20/08/2018 2,670.00p 2,690.00p 2,620.00p 2,650.00p 8933
17/08/2018 2,670.00p 2,720.00p 2,640.00p 2,660.00p 72638
16/08/2018 2,680.00p 2,680.00p 2,260.00p 2,670.00p 407655
15/08/2018 2,675.00p 2,720.00p 2,642.00p 2,680.00p 6301
14/08/2018 2,685.00p 2,720.00p 2,630.00p 2,690.00p 9181
13/08/2018 2,695.00p 2,725.00p 2,650.00p 2,685.00p 10795
10/08/2018 2,690.00p 2,725.00p 2,660.00p 2,700.00p 44228
09/08/2018 2,690.00p 2,730.00p 2,660.00p 2,700.00p 13499
08/08/2018 2,650.00p 2,740.00p 2,620.00p 2,690.00p 32449
07/08/2018 2,660.00p 2,687.00p 2,611.00p 2,650.00p 61425
06/08/2018 2,705.00p 2,750.00p 2,630.00p 2,660.00p 8092
03/08/2018 2,705.00p 2,745.00p 2,660.00p 2,705.00p 6868
02/08/2018 2,705.00p 2,750.00p 2,660.00p 2,700.00p 34868
01/08/2018 2,705.00p 2,750.00p 2,665.00p 2,700.00p 9774
31/07/2018 2,750.00p 2,765.00p 2,660.00p 2,705.00p 20312
30/07/2018 2,750.00p 2,780.00p 2,720.00p 2,750.00p 17262
27/07/2018 2,735.00p 2,840.00p 2,710.00p 2,750.00p 18278
26/07/2018 2,840.00p 2,880.00p 2,710.70p 2,740.00p 30879
25/07/2018 2,705.00p 2,875.50p 2,700.00p 2,840.00p 26697
24/07/2018 2,640.00p 2,735.00p 2,640.00p 2,695.00p 21840
23/07/2018 2,635.00p 2,680.00p 2,600.00p 2,600.00p 5309
20/07/2018 2,625.00p 2,660.00p 2,580.00p 2,580.00p 46599
19/07/2018 2,615.00p 2,650.00p 2,600.00p 2,650.00p 16579
18/07/2018 2,620.00p 2,650.00p 2,590.00p 2,620.00p 85530
17/07/2018 2,635.00p 2,675.00p 2,600.00p 2,625.00p 50095
16/07/2018 2,660.00p 2,700.00p 2,530.00p 2,530.00p 28618
13/07/2018 2,675.00p 2,700.00p 2,650.00p 2,660.00p 36982
12/07/2018 2,675.00p 2,700.00p 2,650.00p 2,650.00p 15959
11/07/2018 2,550.00p 2,700.00p 2,550.00p 2,675.00p 75834
10/07/2018 2,475.00p 2,585.50p 2,350.00p 2,350.00p 44916
09/07/2018 2,415.00p 2,500.00p 2,400.00p 2,490.00p 60444
06/07/2018 2,390.00p 2,460.00p 2,350.00p 2,460.00p 20481
05/07/2018 2,390.00p 2,425.00p 2,360.00p 2,390.00p 52197
04/07/2018 2,385.00p 2,412.50p 2,350.00p 2,350.00p 21032
03/07/2018 2,380.00p 2,420.00p 2,340.00p 2,385.00p 160451
02/07/2018 2,405.00p 2,457.99p 2,355.00p 2,370.00p 53866
29/06/2018 2,415.00p 2,520.00p 2,370.00p 2,520.00p 40446
28/06/2018 2,440.00p 2,460.00p 2,370.00p 2,460.00p 51503
27/06/2018 2,510.00p 2,540.00p 2,400.00p 2,440.00p 85227
26/06/2018 2,515.00p 2,545.00p 2,490.00p 2,540.00p 63309
25/06/2018 2,530.00p 2,555.00p 2,495.00p 2,515.00p 15347
22/06/2018 2,535.00p 2,600.00p 2,500.00p 2,530.00p 36324
21/06/2018 2,580.00p 2,610.00p 2,500.00p 2,600.00p 25486
20/06/2018 2,580.00p 2,620.00p 2,540.00p 2,580.00p 35725
19/06/2018 2,655.00p 2,690.00p 2,545.00p 2,590.00p 30300
18/06/2018 2,680.00p 2,710.00p 2,610.00p 2,670.00p 42166
15/06/2018 2,740.00p 2,780.00p 2,645.22p 2,670.00p 45165
14/06/2018 2,740.00p 2,780.00p 2,700.00p 2,740.00p 47130
13/06/2018 2,755.00p 2,780.00p 2,700.00p 2,740.00p 53370
12/06/2018 2,725.00p 2,780.00p 2,725.00p 2,760.00p 32762
11/06/2018 2,720.00p 2,750.00p 2,710.00p 2,725.00p 95652
08/06/2018 2,720.00p 2,760.00p 2,700.00p 2,720.00p 55290
07/06/2018 2,685.00p 2,740.00p 2,675.00p 2,720.00p 37010
06/06/2018 2,685.00p 2,700.00p 2,675.00p 2,685.00p 83314
05/06/2018 2,640.00p 2,700.00p 2,640.00p 2,700.00p 61501
04/06/2018 2,625.00p 2,660.00p 2,600.00p 2,640.00p 38407
01/06/2018 2,550.00p 2,650.00p 2,533.00p 2,600.00p 40378
31/05/2018 2,485.00p 2,610.00p 2,451.00p 2,610.00p 400132
30/05/2018 2,480.00p 2,520.00p 2,440.00p 2,500.00p 21663
29/05/2018 2,500.00p 2,520.00p 2,440.00p 2,480.00p 126555
25/05/2018 2,500.00p 2,520.00p 2,480.00p 2,500.00p 46686
24/05/2018 2,435.00p 2,520.00p 2,435.00p 2,500.00p 104670
23/05/2018 2,385.00p 2,460.00p 2,360.00p 2,430.00p 15620
22/05/2018 2,360.00p 2,420.00p 2,330.00p 2,390.00p 68186
21/05/2018 2,275.00p 2,325.00p 2,255.00p 2,320.00p 51256
18/05/2018 2,270.00p 2,300.00p 2,250.00p 2,275.00p 37428
17/05/2018 2,275.00p 2,300.00p 2,250.00p 2,270.00p 49647
16/05/2018 2,275.00p 2,300.00p 2,255.00p 2,280.00p 31730
15/05/2018 2,295.00p 2,320.00p 2,260.00p 2,300.00p 66046
14/05/2018 2,295.00p 2,340.00p 2,275.00p 2,310.00p 24249
11/05/2018 2,295.00p 2,340.00p 2,260.00p 2,295.00p 69118
10/05/2018 2,225.00p 2,340.00p 2,200.00p 2,300.00p 39928
09/05/2018 2,210.00p 2,220.00p 2,200.00p 2,210.00p 266332
08/05/2018 2,200.00p 2,220.00p 2,197.00p 2,210.00p 28776
04/05/2018 2,215.00p 2,218.00p 2,185.00p 2,200.00p 84457
03/05/2018 2,200.00p 2,220.00p 2,190.00p 2,200.00p 9317
02/05/2018 2,200.00p 2,215.00p 2,180.00p 2,200.00p 212823
01/05/2018 2,210.00p 2,250.00p 2,180.00p 2,200.00p 50972
30/04/2018 2,190.00p 2,250.00p 2,165.00p 2,190.00p 46333
27/04/2018 2,125.00p 2,220.00p 2,110.00p 2,190.00p 42071
26/04/2018 2,025.00p 2,140.00p 2,007.50p 2,125.00p 38159
25/04/2018 2,035.00p 2,050.00p 2,000.00p 2,025.00p 55502
24/04/2018 2,105.00p 2,105.00p 2,010.00p 2,010.00p 72090
23/04/2018 2,110.00p 2,120.00p 2,100.00p 2,100.00p 70202
20/04/2018 2,115.00p 2,125.00p 2,100.00p 2,110.00p 28532
19/04/2018 2,125.00p 2,202.50p 2,100.00p 2,115.00p 33136
18/04/2018 2,230.00p 2,230.00p 2,130.00p 2,140.00p 77230
17/04/2018 2,250.00p 2,275.00p 2,204.00p 2,230.00p 156998
16/04/2018 2,250.00p 2,280.00p 2,210.00p 2,250.00p 7268
13/04/2018 2,260.00p 2,260.00p 2,210.00p 2,250.00p 53251
12/04/2018 2,260.00p 2,284.00p 2,230.00p 2,260.00p 9999
11/04/2018 2,275.00p 2,280.00p 2,227.00p 2,250.00p 35048
10/04/2018 2,295.00p 2,299.00p 2,202.64p 2,275.00p 64232
09/04/2018 2,305.00p 2,305.00p 2,202.64p 2,300.00p 25430
06/04/2018 2,300.00p 2,330.00p 2,270.00p 2,300.00p 40431
05/04/2018 2,295.00p 2,320.00p 2,200.00p 2,295.00p 94648
04/04/2018 2,295.00p 2,330.00p 2,260.00p 2,295.00p 65489
03/04/2018 2,295.00p 2,312.00p 2,262.00p 2,295.00p 20675
29/03/2018 2,295.00p 2,300.00p 2,260.00p 2,295.00p 38503
28/03/2018 2,295.00p 2,330.00p 2,265.00p 2,295.00p 21782
27/03/2018 2,295.00p 2,330.00p 2,260.00p 2,295.00p 14730
26/03/2018 2,295.00p 2,328.00p 2,260.00p 2,295.00p 16729
23/03/2018 2,265.00p 2,325.00p 2,260.00p 2,295.00p 61995
22/03/2018 2,265.00p 2,280.00p 2,250.00p 2,265.00p 11068
21/03/2018 2,260.00p 2,280.00p 2,238.86p 2,270.00p 52559
20/03/2018 2,275.00p 2,380.00p 2,220.00p 2,240.00p 11613
19/03/2018 2,275.00p 2,290.00p 2,250.00p 2,275.00p 7577
16/03/2018 2,275.00p 2,297.00p 2,250.00p 2,275.00p 49523
15/03/2018 2,230.00p 2,295.00p 2,230.00p 2,275.00p 105171
14/03/2018 2,265.00p 2,265.00p 2,200.00p 2,230.00p 10832
13/03/2018 2,265.00p 2,279.99p 2,250.00p 2,265.00p 5344
12/03/2018 2,275.00p 2,300.00p 2,240.00p 2,265.00p 15914
09/03/2018 2,265.00p 2,297.00p 2,250.00p 2,275.00p 9857
08/03/2018 2,265.00p 2,278.00p 2,250.05p 2,265.00p 4946
07/03/2018 2,265.00p 2,265.00p 2,240.00p 2,265.00p 6616
06/03/2018 2,270.00p 2,275.00p 2,250.00p 2,265.00p 58858
05/03/2018 2,300.00p 2,300.00p 2,260.00p 2,270.00p 10281
02/03/2018 2,305.00p 2,310.00p 2,270.00p 2,300.00p 4440
01/03/2018 2,315.00p 2,330.00p 2,300.00p 2,305.00p 15649
28/02/2018 2,295.00p 2,330.00p 2,275.00p 2,290.00p 13760
27/02/2018 2,295.00p 2,320.00p 2,271.00p 2,295.00p 17227
26/02/2018 2,275.00p 2,320.00p 2,250.00p 2,295.00p 10381
23/02/2018 2,290.00p 2,308.50p 2,252.50p 2,275.00p 9554
22/02/2018 2,330.00p 2,335.00p 2,260.00p 2,290.00p 60258
21/02/2018 2,365.00p 2,380.00p 2,330.00p 2,345.00p 10756
20/02/2018 2,365.00p 2,380.00p 2,350.00p 2,365.00p 8027
19/02/2018 2,335.00p 2,380.00p 2,327.00p 2,365.00p 9561
16/02/2018 2,285.00p 2,350.00p 2,285.00p 2,335.00p 33358
15/02/2018 2,235.00p 2,319.99p 2,227.50p 2,285.00p 57389
14/02/2018 2,125.00p 2,270.00p 2,125.00p 2,235.00p 44529
13/02/2018 2,095.00p 2,150.00p 2,080.00p 2,115.00p 28302
12/02/2018 2,085.00p 2,120.00p 2,070.00p 2,095.00p 15431
09/02/2018 2,085.00p 2,105.00p 2,060.05p 2,075.00p 26500
08/02/2018 2,080.00p 2,110.00p 2,050.00p 2,085.00p 16801
07/02/2018 2,080.00p 2,110.00p 2,055.00p 2,080.00p 51932
06/02/2018 2,145.00p 2,145.00p 2,050.00p 2,080.00p 47962
05/02/2018 2,240.00p 2,255.00p 2,140.00p 2,170.00p 22161
02/02/2018 2,240.00p 2,247.50p 2,220.00p 2,240.00p 15166
01/02/2018 2,240.00p 2,255.00p 2,220.00p 2,240.00p 30172
31/01/2018 2,245.00p 2,255.00p 2,200.00p 2,240.00p 37758
30/01/2018 2,285.00p 2,285.00p 2,230.00p 2,245.00p 33593
29/01/2018 2,330.00p 2,330.00p 2,250.05p 2,285.00p 14462
26/01/2018 2,325.00p 2,350.00p 2,310.00p 2,330.00p 17338
25/01/2018 2,335.00p 2,380.00p 2,310.00p 2,325.00p 41519
24/01/2018 2,215.00p 2,249.30p 2,180.00p 2,215.00p 25299
23/01/2018 2,200.00p 2,250.00p 2,170.00p 2,215.00p 13727
22/01/2018 2,170.00p 2,219.95p 2,161.00p 2,200.00p 20032
19/01/2018 2,170.00p 2,200.00p 2,140.05p 2,170.00p 33059
18/01/2018 2,175.00p 2,199.95p 2,161.00p 2,180.00p 10664
17/01/2018 2,180.00p 2,210.00p 2,160.00p 2,175.00p 8767
16/01/2018 2,155.00p 2,200.00p 2,140.00p 2,160.00p 13840
15/01/2018 2,155.00p 2,175.00p 2,140.00p 2,155.00p 29665
12/01/2018 2,180.00p 2,190.00p 2,149.90p 2,155.00p 10479
11/01/2018 2,180.00p 2,200.00p 2,149.90p 2,180.00p 10318
10/01/2018 2,180.00p 2,205.00p 2,149.90p 2,180.00p 4124
09/01/2018 2,165.00p 2,207.00p 2,150.00p 2,180.00p 25830
08/01/2018 2,150.00p 2,189.95p 2,140.00p 2,165.00p 24088
05/01/2018 2,130.00p 2,170.00p 2,130.00p 2,150.00p 76888
04/01/2018 2,095.00p 2,150.00p 2,090.00p 2,125.00p 32664
03/01/2018 1,970.00p 2,120.00p 1,942.00p 2,095.00p 52908
02/01/2018 1,962.50p 1,992.00p 1,940.00p 1,967.50p 40449
29/12/2017 1,950.00p 1,990.00p 1,880.00p 1,962.50p 1488
28/12/2017 1,965.00p 1,965.00p 1,880.00p 1,880.00p 6120
27/12/2017 1,965.00p 1,990.00p 1,960.00p 1,965.00p 695
22/12/2017 1,935.00p 1,980.00p 1,930.55p 1,965.00p 6024
21/12/2017 1,935.00p 1,950.00p 1,925.00p 1,935.00p 3894
20/12/2017 1,935.00p 1,950.00p 1,920.00p 1,935.00p 33252
19/12/2017 1,935.00p 1,950.00p 1,920.00p 1,935.00p 3881
18/12/2017 1,932.50p 1,945.00p 1,923.60p 1,935.00p 3603
15/12/2017 1,932.50p 1,945.00p 1,920.00p 1,932.50p 5619
14/12/2017 1,947.50p 1,948.00p 1,920.05p 1,932.50p 15366
13/12/2017 1,947.50p 1,975.00p 1,920.00p 1,947.50p 4437
12/12/2017 1,950.00p 1,974.95p 1,920.00p 1,947.50p 84210
11/12/2017 1,987.50p 1,990.00p 1,930.05p 1,950.00p 5187
08/12/2017 1,995.00p 1,999.00p 1,975.05p 1,985.00p 8818
07/12/2017 2,027.50p 2,027.50p 1,980.00p 1,980.00p 4592
06/12/2017 2,082.50p 2,082.50p 2,023.00p 2,027.50p 6124
05/12/2017 2,095.00p 2,100.00p 2,070.25p 2,082.50p 3819
04/12/2017 2,095.00p 2,115.00p 2,075.00p 2,095.00p 6858

*Close Price adjusted for both dividends and splits