Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/08/2023 730.00p 738.30p 716.00p 720.00p 49881
01/08/2023 750.00p 768.18p 731.00p 739.00p 17291
31/07/2023 750.00p 769.00p 750.00p 753.00p 4346
28/07/2023 748.00p 769.00p 748.00p 755.00p 7213
27/07/2023 746.00p 766.70p 742.00p 750.00p 24715
26/07/2023 741.00p 753.05p 739.00p 740.00p 15449
25/07/2023 740.00p 769.00p 739.00p 740.00p 49421
24/07/2023 745.00p 750.00p 736.00p 736.00p 214684
21/07/2023 750.00p 758.00p 747.00p 749.00p 21916
20/07/2023 761.00p 768.92p 747.00p 751.00p 26806
19/07/2023 750.00p 789.00p 745.08p 765.00p 31118
18/07/2023 720.00p 747.91p 720.00p 745.00p 114973
17/07/2023 735.00p 740.40p 720.00p 720.00p 29289
14/07/2023 754.00p 758.60p 723.00p 735.00p 14952
13/07/2023 775.00p 794.57p 752.00p 761.00p 11262
12/07/2023 780.00p 780.00p 762.00p 764.00p 34221
11/07/2023 777.00p 799.00p 777.00p 780.00p 8063
10/07/2023 775.00p 783.70p 773.82p 775.00p 2315
07/07/2023 790.00p 795.00p 760.00p 772.00p 38855
06/07/2023 770.00p 801.00p 770.00p 794.00p 457586
05/07/2023 790.00p 802.00p 778.69p 802.00p 347107
04/07/2023 771.00p 779.00p 771.00p 779.00p 5108
03/07/2023 768.00p 779.00p 750.45p 775.00p 17275
30/06/2023 755.00p 777.00p 753.60p 769.00p 15316
29/06/2023 774.00p 776.80p 736.05p 760.00p 5949
28/06/2023 773.00p 775.00p 767.00p 769.00p 28167
27/06/2023 792.00p 792.00p 755.94p 775.00p 27151
26/06/2023 806.00p 806.00p 792.00p 794.00p 109557
23/06/2023 798.00p 802.00p 794.04p 800.00p 10593
22/06/2023 805.00p 812.04p 799.20p 800.00p 13524
21/06/2023 814.00p 822.12p 800.75p 819.00p 67910
20/06/2023 756.00p 820.00p 753.00p 813.00p 191701
19/06/2023 758.00p 765.00p 755.00p 755.00p 5107
16/06/2023 766.00p 774.00p 746.00p 760.00p 41560
15/06/2023 776.00p 778.25p 750.00p 762.00p 51962
14/06/2023 783.00p 783.00p 771.00p 776.00p 189128
13/06/2023 783.00p 783.00p 771.00p 772.00p 21372
12/06/2023 775.00p 782.00p 768.91p 774.00p 16614
09/06/2023 769.00p 770.00p 757.00p 769.00p 28928
08/06/2023 767.00p 770.00p 736.30p 755.00p 79343
07/06/2023 783.00p 783.00p 758.00p 762.00p 62462
06/06/2023 765.00p 769.50p 751.00p 760.00p 30031
05/06/2023 750.00p 775.00p 746.00p 766.00p 34099
02/06/2023 731.00p 754.30p 724.50p 753.00p 45365
01/06/2023 726.00p 738.00p 725.00p 732.00p 45732
31/05/2023 730.00p 730.00p 722.00p 726.00p 13249
30/05/2023 694.00p 718.00p 694.00p 715.00p 64240
26/05/2023 706.00p 710.35p 705.00p 706.00p 4156
25/05/2023 706.00p 709.91p 703.00p 705.00p 163788
24/05/2023 701.00p 705.00p 698.00p 705.00p 14656
23/05/2023 710.00p 717.00p 683.78p 712.00p 13386
22/05/2023 692.00p 710.00p 691.95p 710.00p 38631
19/05/2023 704.00p 707.00p 690.00p 694.00p 371027
18/05/2023 683.00p 729.00p 671.00p 702.00p 1948
17/05/2023 701.00p 706.28p 698.00p 698.00p 76261
16/05/2023 714.00p 714.00p 701.00p 705.00p 20227
15/05/2023 720.00p 721.00p 712.00p 715.00p 11964
12/05/2023 725.00p 729.00p 715.00p 715.00p 37560
11/05/2023 724.00p 727.40p 718.69p 724.00p 8516
10/05/2023 712.00p 729.00p 712.00p 723.00p 60483
09/05/2023 709.00p 726.00p 708.59p 712.00p 75800
05/05/2023 729.00p 729.00p 707.00p 708.00p 12400
04/05/2023 704.00p 728.00p 704.00p 711.00p 29925
03/05/2023 714.00p 714.00p 700.00p 707.00p 15749
02/05/2023 681.00p 701.00p 681.00p 701.00p 64841
28/04/2023 689.00p 689.00p 661.19p 682.00p 15924
27/04/2023 679.00p 686.00p 659.22p 677.00p 84590
26/04/2023 670.00p 683.00p 660.00p 669.00p 14131
25/04/2023 683.00p 694.00p 668.00p 675.00p 33803
24/04/2023 687.00p 719.00p 685.00p 686.00p 16498
21/04/2023 665.00p 692.00p 665.00p 684.00p 3592
20/04/2023 690.00p 701.00p 672.00p 679.00p 12264
19/04/2023 684.00p 690.00p 681.16p 682.00p 460220
18/04/2023 691.00p 698.00p 684.00p 684.00p 12889
17/04/2023 670.00p 693.27p 670.00p 684.00p 35351
14/04/2023 669.00p 680.00p 667.60p 678.00p 46468
13/04/2023 667.00p 673.20p 658.12p 665.00p 13789
12/04/2023 645.00p 666.00p 645.00p 664.00p 41084
11/04/2023 658.00p 679.00p 637.00p 637.00p 40640
06/04/2023 663.00p 668.00p 643.94p 654.00p 24077
05/04/2023 661.00p 709.00p 652.00p 659.00p 74676
04/04/2023 691.00p 720.00p 666.00p 677.00p 253616
03/04/2023 696.00p 696.00p 672.00p 673.00p 41536
31/03/2023 704.00p 710.00p 694.00p 694.00p 17993
30/03/2023 692.00p 724.00p 690.00p 706.00p 27221
29/03/2023 670.00p 706.00p 668.00p 690.00p 67364
28/03/2023 672.00p 718.00p 664.00p 668.00p 7840
27/03/2023 688.00p 695.22p 668.00p 668.00p 15025
24/03/2023 674.00p 698.59p 660.00p 688.00p 23390
23/03/2023 678.00p 702.00p 670.00p 672.00p 25158
22/03/2023 696.00p 718.00p 680.00p 680.00p 14892
21/03/2023 690.00p 704.00p 680.00p 686.00p 30284
20/03/2023 662.00p 692.00p 653.96p 686.00p 21123
17/03/2023 728.00p 728.00p 656.00p 656.00p 121156
16/03/2023 688.00p 718.00p 670.00p 694.00p 51604
15/03/2023 734.00p 734.40p 668.00p 686.00p 78860
14/03/2023 742.00p 756.00p 712.00p 722.00p 91840
13/03/2023 762.00p 779.40p 716.00p 740.00p 28602
10/03/2023 806.00p 806.00p 758.00p 774.00p 41415
09/03/2023 820.00p 826.00p 800.00p 808.00p 11924
08/03/2023 822.00p 824.00p 810.00p 822.00p 19068
07/03/2023 822.00p 832.00p 818.00p 822.00p 7008
06/03/2023 830.00p 830.00p 818.00p 822.00p 10425
03/03/2023 822.00p 830.00p 818.00p 818.00p 16928
02/03/2023 814.00p 834.00p 812.96p 818.00p 5572
01/03/2023 796.00p 836.00p 796.00p 814.00p 16040
28/02/2023 808.00p 808.00p 794.00p 802.00p 23085
27/02/2023 778.00p 800.00p 773.00p 790.00p 19440
24/02/2023 784.00p 788.00p 768.00p 782.00p 11927
23/02/2023 788.00p 788.00p 778.00p 782.00p 186626
22/02/2023 796.00p 796.00p 756.36p 774.00p 25132
21/02/2023 806.00p 806.00p 784.64p 796.00p 18687
20/02/2023 800.00p 848.00p 796.00p 806.00p 8789
17/02/2023 802.00p 802.96p 794.79p 798.00p 34579
16/02/2023 812.00p 812.00p 798.00p 798.00p 17406
15/02/2023 820.00p 820.60p 804.00p 808.00p 30137
14/02/2023 828.00p 828.00p 818.00p 818.00p 41525
13/02/2023 826.00p 829.48p 822.00p 826.00p 17170
10/02/2023 824.00p 840.00p 820.00p 822.00p 267910
09/02/2023 824.00p 858.00p 802.00p 822.00p 82831
08/02/2023 826.00p 838.00p 814.00p 824.00p 26900
07/02/2023 818.00p 830.00p 818.00p 822.00p 195125
06/02/2023 814.00p 824.00p 814.00p 820.00p 13097
03/02/2023 824.00p 824.00p 818.00p 818.00p 14733
02/02/2023 810.00p 828.00p 804.19p 822.00p 75535
01/02/2023 820.00p 829.20p 809.57p 810.00p 31847
31/01/2023 820.00p 822.00p 802.00p 818.00p 423386
30/01/2023 780.00p 814.00p 780.00p 808.00p 14083
27/01/2023 846.00p 846.00p 810.00p 814.00p 34234
26/01/2023 810.00p 820.86p 806.00p 806.00p 28684
25/01/2023 804.00p 810.29p 776.00p 798.00p 653319
24/01/2023 810.00p 814.00p 800.00p 800.00p 49189
23/01/2023 818.00p 818.00p 800.00p 810.00p 21889
20/01/2023 816.00p 828.18p 816.00p 820.00p 10414
19/01/2023 816.00p 822.94p 814.00p 814.00p 13678
18/01/2023 840.00p 841.97p 802.00p 814.00p 49224
17/01/2023 824.00p 824.00p 816.00p 824.00p 3804
16/01/2023 826.00p 828.00p 800.00p 808.00p 50019
13/01/2023 838.00p 846.00p 820.00p 826.00p 52456
12/01/2023 836.00p 846.00p 820.00p 840.00p 102817
11/01/2023 846.00p 846.00p 811.36p 836.00p 11455
10/01/2023 846.00p 848.95p 840.00p 842.00p 20126
09/01/2023 820.00p 857.48p 806.01p 846.00p 62627
06/01/2023 800.00p 816.00p 791.18p 816.00p 6020
05/01/2023 848.00p 848.00p 792.00p 804.00p 6276
04/01/2023 798.00p 807.66p 790.00p 800.00p 8496
03/01/2023 792.00p 832.00p 782.00p 794.00p 16506
30/12/2022 820.00p 828.00p 811.70p 828.00p 7805
29/12/2022 800.00p 860.00p 799.82p 820.00p 42831
28/12/2022 790.00p 800.00p 781.30p 800.00p 18972
23/12/2022 780.00p 798.00p 736.00p 792.00p 4781
22/12/2022 800.00p 800.00p 776.00p 780.00p 16642
21/12/2022 782.00p 798.00p 762.00p 780.00p 6996
20/12/2022 788.00p 788.00p 746.00p 752.00p 40271
19/12/2022 784.00p 805.20p 760.00p 760.00p 45122
16/12/2022 792.00p 809.60p 786.16p 804.00p 54053
15/12/2022 790.00p 812.60p 780.00p 790.00p 43117
14/12/2022 802.00p 808.00p 782.00p 792.00p 161550
13/12/2022 770.00p 804.00p 758.00p 782.00p 16546
12/12/2022 738.00p 768.00p 736.00p 764.00p 61301
09/12/2022 740.00p 746.00p 732.10p 746.00p 15635
08/12/2022 752.00p 760.00p 716.00p 738.00p 188261
07/12/2022 780.00p 790.00p 732.00p 750.00p 17278
06/12/2022 782.00p 813.32p 762.00p 762.00p 8355
05/12/2022 810.00p 823.40p 784.00p 802.00p 18867
02/12/2022 800.00p 848.00p 786.80p 808.00p 13446
01/12/2022 804.00p 820.00p 792.00p 808.00p 22902
30/11/2022 810.00p 810.00p 790.00p 792.00p 20298
29/11/2022 798.00p 814.00p 776.08p 800.00p 61147
28/11/2022 802.00p 820.00p 790.00p 810.00p 26033
25/11/2022 800.00p 810.00p 786.00p 810.00p 83702
24/11/2022 758.00p 796.00p 754.62p 796.00p 65712
23/11/2022 658.00p 778.00p 640.00p 778.00p 259749
22/11/2022 666.00p 680.00p 642.00p 670.00p 83198
21/11/2022 670.00p 670.00p 647.59p 670.00p 5216
18/11/2022 652.00p 668.00p 652.00p 666.00p 36848
17/11/2022 676.00p 698.00p 668.00p 668.00p 29041
16/11/2022 670.00p 688.00p 670.00p 676.00p 22412
15/11/2022 660.00p 684.32p 658.31p 666.00p 36695
14/11/2022 652.00p 670.00p 652.00p 660.00p 73999
11/11/2022 642.00p 670.00p 642.00p 654.00p 75435
10/11/2022 660.00p 660.00p 643.00p 656.00p 129143
09/11/2022 640.00p 660.00p 638.00p 660.00p 92183
08/11/2022 622.00p 654.46p 619.92p 640.00p 89109
07/11/2022 624.00p 636.08p 610.68p 624.00p 2009
04/11/2022 628.00p 636.04p 625.40p 630.00p 24586
03/11/2022 628.00p 636.00p 604.00p 622.00p 27799
02/11/2022 638.00p 650.00p 620.00p 620.00p 16955
01/11/2022 620.00p 652.00p 602.87p 638.00p 22145
31/10/2022 616.00p 620.00p 600.00p 620.00p 348920
28/10/2022 630.00p 630.00p 598.00p 610.00p 323742
27/10/2022 628.00p 628.00p 616.00p 620.00p 21382
26/10/2022 620.00p 640.00p 606.80p 612.00p 35223
25/10/2022 634.00p 634.78p 590.00p 624.00p 179156
24/10/2022 640.00p 654.00p 630.00p 630.00p 18246
21/10/2022 640.00p 660.00p 614.61p 626.00p 96915
20/10/2022 632.00p 656.26p 615.00p 624.00p 227218
19/10/2022 602.00p 636.00p 584.00p 630.00p 31228
18/10/2022 600.00p 610.00p 584.00p 610.00p 31731
17/10/2022 572.00p 614.00p 552.00p 596.00p 39032

*Close Price adjusted for both dividends and splits