Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2022 586.00p 618.00p 582.00p 602.00p 47642
13/10/2022 602.00p 628.52p 600.00p 606.00p 350950
12/10/2022 640.00p 648.00p 602.00p 604.00p 45175
11/10/2022 620.00p 646.00p 620.00p 646.00p 205707
10/10/2022 636.00p 638.00p 606.68p 624.00p 5760
07/10/2022 626.00p 649.20p 598.00p 642.00p 9790
06/10/2022 590.00p 624.00p 572.00p 592.00p 11495
05/10/2022 570.00p 586.00p 562.00p 579.00p 13437
04/10/2022 562.00p 572.00p 540.00p 572.00p 7181
03/10/2022 556.00p 560.00p 525.25p 558.00p 33135
30/09/2022 552.00p 568.00p 530.30p 542.00p 27848
29/09/2022 550.00p 556.40p 530.00p 548.00p 42745
28/09/2022 548.00p 571.64p 532.00p 544.00p 64728
27/09/2022 566.00p 577.92p 544.00p 548.00p 38823
26/09/2022 580.00p 602.00p 564.00p 564.00p 89322
23/09/2022 606.00p 606.00p 568.00p 572.00p 299956
22/09/2022 600.00p 613.16p 600.00p 606.00p 18402
21/09/2022 572.00p 610.00p 572.00p 600.00p 9874
20/09/2022 598.00p 606.00p 590.00p 602.00p 149581
19/09/2022 584.00p 604.00p 583.48p 600.00p 41238
16/09/2022 584.00p 604.00p 583.48p 600.00p 41238
15/09/2022 570.00p 592.00p 570.00p 588.00p 22598
14/09/2022 540.00p 586.04p 540.00p 570.00p 158082
13/09/2022 590.00p 610.00p 520.00p 546.00p 390094
12/09/2022 618.00p 630.00p 590.00p 590.00p 107309
09/09/2022 594.00p 596.00p 570.00p 588.00p 24900
08/09/2022 564.00p 578.37p 562.00p 578.00p 27960
07/09/2022 566.00p 577.44p 562.00p 566.00p 32917
06/09/2022 572.00p 572.00p 552.00p 560.00p 40726
05/09/2022 550.00p 570.00p 550.00p 570.00p 8080
02/09/2022 546.00p 560.00p 520.00p 550.00p 110628
01/09/2022 544.00p 571.00p 544.00p 544.00p 65484
31/08/2022 570.00p 588.00p 562.00p 580.00p 49803
30/08/2022 580.00p 580.00p 552.00p 580.00p 85233
26/08/2022 572.00p 590.00p 570.00p 590.00p 36537
25/08/2022 558.00p 570.00p 550.00p 570.00p 116562
24/08/2022 582.00p 600.00p 554.00p 554.00p 101459
23/08/2022 584.00p 600.00p 574.00p 576.00p 162131
22/08/2022 606.00p 622.00p 580.00p 600.00p 50070
19/08/2022 606.00p 630.00p 606.00p 630.00p 1455
18/08/2022 610.00p 630.00p 610.00p 616.00p 62667
17/08/2022 640.00p 650.00p 616.00p 616.00p 66409
16/08/2022 620.00p 650.00p 610.44p 640.00p 23913
15/08/2022 638.00p 650.00p 610.48p 650.00p 1816
12/08/2022 604.00p 652.48p 604.00p 637.00p 2788
11/08/2022 608.00p 653.28p 604.00p 624.00p 10412
10/08/2022 620.00p 650.00p 618.00p 630.00p 17484
09/08/2022 656.00p 670.00p 614.00p 614.00p 10490
08/08/2022 640.00p 656.25p 624.70p 640.00p 12552
05/08/2022 650.00p 658.00p 622.00p 640.00p 119023
04/08/2022 620.00p 656.00p 612.00p 656.00p 14895
03/08/2022 610.00p 650.00p 605.00p 650.00p 17453
02/08/2022 630.00p 630.20p 600.00p 610.00p 13255
01/08/2022 610.00p 650.00p 600.00p 650.00p 93045
29/07/2022 612.00p 638.75p 595.20p 610.00p 17516
28/07/2022 608.00p 608.00p 590.00p 596.00p 70365
27/07/2022 588.00p 612.00p 580.96p 604.00p 41719
26/07/2022 600.00p 622.00p 578.00p 604.00p 65278
25/07/2022 614.00p 620.00p 598.00p 600.00p 33902
22/07/2022 610.00p 624.00p 601.30p 604.00p 2462
21/07/2022 616.00p 628.00p 588.60p 610.00p 38166
20/07/2022 612.00p 614.00p 592.00p 614.00p 87333
19/07/2022 610.00p 615.00p 590.50p 610.00p 27513
18/07/2022 618.00p 620.00p 598.00p 614.00p 27873
15/07/2022 608.00p 614.00p 582.00p 614.00p 15631
14/07/2022 626.00p 626.00p 586.00p 604.00p 15749
13/07/2022 608.00p 630.00p 596.00p 630.00p 8523
12/07/2022 614.00p 626.00p 572.00p 610.00p 68388
11/07/2022 626.00p 626.00p 602.00p 610.00p 24309
08/07/2022 620.00p 630.00p 617.44p 630.00p 10433
07/07/2022 592.00p 618.00p 582.00p 618.00p 86577
06/07/2022 584.00p 602.87p 570.00p 590.00p 494120
05/07/2022 636.00p 636.00p 574.00p 578.00p 36875
04/07/2022 624.00p 633.00p 618.64p 624.00p 3582
01/07/2022 612.00p 620.00p 588.16p 610.00p 36554
30/06/2022 626.00p 626.00p 600.00p 614.00p 39272
29/06/2022 634.00p 650.00p 610.00p 622.00p 34813
28/06/2022 634.00p 642.00p 628.00p 640.00p 7341
27/06/2022 634.00p 640.00p 628.00p 636.00p 10102
24/06/2022 620.00p 634.00p 614.00p 628.00p 56677
23/06/2022 598.00p 622.00p 596.00p 616.00p 28532
22/06/2022 600.00p 610.00p 575.49p 606.00p 129942
21/06/2022 604.00p 616.59p 584.00p 594.00p 37908
20/06/2022 624.00p 634.00p 604.00p 616.00p 16458
17/06/2022 630.00p 649.71p 616.00p 618.00p 30251
16/06/2022 644.00p 650.00p 640.00p 640.00p 27811
15/06/2022 688.00p 700.00p 656.00p 656.00p 89853
14/06/2022 664.00p 690.00p 652.00p 690.00p 29198
13/06/2022 674.00p 685.00p 651.30p 660.00p 29838
10/06/2022 702.00p 722.00p 664.00p 692.00p 107870
09/06/2022 704.00p 704.00p 678.00p 700.00p 8681
08/06/2022 706.00p 718.00p 696.00p 702.00p 9161
07/06/2022 726.00p 728.00p 700.00p 702.00p 26747
06/06/2022 704.00p 724.00p 683.39p 708.00p 59101
01/06/2022 704.00p 708.00p 690.00p 704.00p 32178
31/05/2022 686.00p 698.00p 669.72p 684.00p 190703
30/05/2022 694.00p 698.00p 680.00p 682.00p 27612
27/05/2022 678.00p 698.00p 678.00p 690.00p 11304
26/05/2022 672.00p 694.00p 672.00p 680.00p 23140
25/05/2022 676.00p 696.00p 668.84p 694.00p 11812
24/05/2022 660.00p 676.00p 658.64p 666.00p 25752
23/05/2022 658.00p 686.00p 646.00p 660.00p 76338
20/05/2022 656.00p 674.00p 640.00p 646.00p 316372
19/05/2022 692.00p 695.43p 636.73p 640.00p 158213
18/05/2022 732.00p 758.00p 720.00p 720.00p 8084
17/05/2022 752.00p 769.10p 720.00p 726.00p 97476
16/05/2022 750.00p 754.20p 730.00p 750.00p 208019
13/05/2022 748.00p 754.00p 726.00p 746.00p 47207
12/05/2022 730.00p 748.00p 712.00p 734.00p 169769
11/05/2022 718.00p 728.00p 700.00p 728.00p 180247
10/05/2022 642.00p 704.00p 642.00p 690.00p 49017
09/05/2022 702.00p 708.00p 662.00p 686.00p 55364
06/05/2022 730.00p 738.00p 710.00p 712.00p 140901
05/05/2022 734.00p 750.00p 720.00p 730.00p 43446
04/05/2022 742.00p 745.94p 727.30p 740.00p 57908
03/05/2022 730.00p 746.00p 725.30p 738.00p 42423
02/05/2022 756.00p 776.00p 734.00p 742.00p 36347
29/04/2022 756.00p 776.00p 734.00p 742.00p 36347
28/04/2022 750.00p 771.07p 742.00p 754.00p 9846
27/04/2022 756.00p 773.60p 740.00p 754.00p 7773
26/04/2022 772.00p 785.38p 732.00p 738.00p 26181
25/04/2022 790.00p 790.00p 760.00p 768.00p 20810
22/04/2022 810.00p 810.00p 778.00p 784.00p 20234
21/04/2022 810.00p 810.00p 785.82p 792.00p 24140
20/04/2022 834.00p 834.00p 800.00p 800.00p 16421
19/04/2022 810.00p 830.00p 770.00p 830.00p 46737
18/04/2022 800.00p 800.00p 778.00p 780.00p 42015
15/04/2022 800.00p 800.00p 778.00p 780.00p 42015
14/04/2022 800.00p 800.00p 778.00p 780.00p 42015
13/04/2022 796.00p 801.46p 750.00p 774.00p 69923
12/04/2022 828.00p 828.00p 772.00p 778.00p 31130
11/04/2022 802.00p 802.00p 770.00p 796.00p 48675
08/04/2022 816.00p 818.00p 792.00p 796.00p 21814
07/04/2022 834.00p 834.00p 805.00p 806.00p 46182
06/04/2022 832.00p 848.00p 818.81p 830.00p 37820
05/04/2022 842.00p 860.00p 828.00p 840.00p 45614
04/04/2022 816.00p 834.00p 808.00p 834.00p 33332
01/04/2022 838.00p 838.00p 808.00p 820.00p 61535
31/03/2022 810.00p 852.00p 810.00p 840.00p 20634
30/03/2022 854.00p 858.00p 832.00p 850.00p 57104
29/03/2022 840.00p 865.00p 827.20p 848.00p 120946
28/03/2022 838.00p 838.00p 816.00p 830.00p 48307
25/03/2022 840.00p 840.00p 822.00p 830.00p 74705
24/03/2022 808.00p 844.00p 808.00p 830.00p 32623
23/03/2022 820.00p 830.00p 804.00p 830.00p 54726
22/03/2022 804.00p 846.00p 780.00p 814.00p 643310
21/03/2022 770.00p 778.00p 742.00p 768.00p 23119
18/03/2022 674.00p 768.00p 674.00p 768.00p 610280
17/03/2022 680.00p 684.00p 670.00p 674.00p 39542
16/03/2022 676.00p 698.00p 666.00p 688.00p 103736
15/03/2022 650.00p 662.83p 640.00p 652.00p 35192
14/03/2022 652.00p 668.00p 652.00p 662.00p 22648
11/03/2022 664.00p 679.20p 652.00p 664.00p 56060
10/03/2022 688.00p 690.00p 656.00p 662.00p 20525
09/03/2022 674.00p 692.00p 660.00p 684.00p 71009
08/03/2022 684.00p 699.40p 646.00p 668.00p 38054
07/03/2022 662.00p 696.00p 660.00p 686.00p 24650
04/03/2022 720.00p 720.00p 690.00p 690.00p 52819
03/03/2022 746.00p 770.00p 726.00p 726.00p 42606
02/03/2022 738.00p 770.00p 736.00p 770.00p 65219
01/03/2022 752.00p 767.10p 728.00p 740.00p 30390
28/02/2022 726.00p 770.00p 714.50p 758.00p 208953
25/02/2022 700.00p 737.05p 700.00p 730.00p 15259
24/02/2022 700.00p 712.00p 642.00p 706.00p 141387
23/02/2022 722.00p 740.00p 700.00p 700.00p 27644
22/02/2022 712.00p 740.00p 691.98p 740.00p 19679
21/02/2022 728.00p 741.00p 692.00p 712.00p 29670
18/02/2022 726.00p 746.00p 704.00p 738.00p 201999
17/02/2022 748.00p 759.49p 728.00p 730.00p 16330
16/02/2022 750.00p 750.20p 736.00p 746.00p 44249
15/02/2022 724.00p 766.00p 724.00p 748.00p 28308
14/02/2022 750.00p 764.82p 708.00p 732.00p 37070
11/02/2022 752.00p 768.00p 728.00p 754.00p 6940
10/02/2022 760.00p 766.00p 742.00p 750.00p 26758
09/02/2022 724.00p 758.00p 722.00p 758.00p 48651
08/02/2022 720.00p 730.00p 712.00p 722.00p 35738
07/02/2022 718.00p 736.26p 700.00p 720.00p 36964
04/02/2022 722.00p 739.75p 702.00p 718.00p 22347
03/02/2022 730.00p 734.00p 712.00p 718.00p 25464
02/02/2022 758.00p 764.00p 728.00p 728.00p 45394
01/02/2022 760.00p 768.00p 742.00p 762.00p 45008
31/01/2022 752.00p 752.00p 702.00p 750.00p 48789
28/01/2022 718.00p 738.00p 712.00p 730.00p 37350
27/01/2022 700.00p 748.00p 700.00p 720.00p 81170
26/01/2022 730.00p 744.00p 708.00p 730.00p 69265
25/01/2022 718.00p 728.00p 701.12p 716.00p 37404
24/01/2022 764.00p 800.00p 702.00p 702.00p 78999
21/01/2022 786.00p 798.50p 760.00p 770.00p 35925
20/01/2022 798.00p 810.00p 786.00p 800.00p 8546
19/01/2022 780.00p 798.00p 763.00p 790.00p 14926
18/01/2022 810.00p 810.63p 780.00p 790.00p 127160
17/01/2022 810.00p 824.00p 800.00p 816.00p 23483
14/01/2022 808.00p 820.00p 799.75p 810.00p 25153
13/01/2022 830.00p 834.00p 800.00p 810.00p 127851
12/01/2022 828.00p 834.55p 810.00p 820.00p 40482
10/01/2022 810.00p 838.00p 806.36p 830.00p 148459
07/01/2022 788.00p 828.00p 770.00p 794.00p 112903
06/01/2022 800.00p 830.00p 782.00p 790.00p 65450
05/01/2022 804.00p 828.00p 790.00p 826.00p 24684
04/01/2022 818.00p 840.00p 808.00p 808.00p 25422

*Close Price adjusted for both dividends and splits