Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/01/2022 836.00p 836.00p 818.00p 818.00p 438
31/12/2021 836.00p 836.00p 818.00p 818.00p 438
30/12/2021 820.00p 840.00p 810.00p 840.00p 20868
29/12/2021 810.00p 834.60p 794.00p 824.00p 23422
24/12/2021 838.00p 838.00p 824.54p 826.00p 1456
23/12/2021 840.00p 868.00p 822.00p 840.00p 95673
22/12/2021 790.00p 830.00p 778.00p 814.00p 100016
21/12/2021 770.00p 786.00p 760.00p 780.00p 102467
20/12/2021 730.00p 790.00p 716.84p 754.00p 35644
17/12/2021 764.00p 768.00p 724.00p 750.00p 68456
16/12/2021 774.00p 790.00p 750.00p 762.00p 21536
15/12/2021 776.00p 798.00p 742.22p 772.00p 82912
14/12/2021 856.00p 856.00p 776.00p 776.00p 110833
13/12/2021 874.00p 877.99p 834.00p 834.00p 30696
10/12/2021 880.00p 886.00p 870.00p 870.00p 152847
09/12/2021 874.00p 884.00p 870.00p 874.00p 15860
08/12/2021 880.00p 882.00p 870.00p 872.00p 70693
07/12/2021 880.00p 886.00p 860.00p 870.00p 181370
06/12/2021 848.00p 870.00p 833.92p 866.00p 89870
03/12/2021 860.00p 862.00p 840.00p 840.00p 111999
02/12/2021 840.00p 860.00p 830.00p 834.00p 172731
01/12/2021 824.00p 858.00p 808.50p 850.00p 80607
30/11/2021 830.00p 840.00p 791.60p 824.00p 110654
29/11/2021 842.00p 858.00p 820.00p 846.00p 37259
26/11/2021 876.00p 878.10p 790.00p 842.00p 96347
25/11/2021 890.00p 900.00p 875.00p 900.00p 42432
24/11/2021 906.00p 910.00p 880.00p 884.00p 11402
23/11/2021 888.00p 892.00p 880.00p 892.00p 41134
22/11/2021 900.00p 900.00p 886.00p 888.00p 28296
19/11/2021 910.00p 910.00p 893.46p 894.00p 101577
18/11/2021 935.00p 945.00p 900.00p 920.00p 32124
17/11/2021 935.00p 935.00p 920.01p 935.00p 11536
16/11/2021 940.00p 940.00p 920.00p 935.00p 13568
15/11/2021 940.00p 950.00p 930.00p 938.00p 21282
12/11/2021 925.00p 949.99p 920.00p 940.00p 33246
11/11/2021 920.00p 930.00p 910.01p 930.00p 25164
10/11/2021 920.00p 920.00p 910.00p 920.00p 5782
09/11/2021 915.00p 920.00p 910.00p 920.00p 32875
08/11/2021 900.00p 920.00p 890.00p 920.00p 64359
05/11/2021 925.00p 929.00p 890.00p 890.00p 116097
04/11/2021 930.00p 937.60p 920.40p 930.00p 43034
03/11/2021 890.00p 959.00p 882.00p 930.00p 192203
02/11/2021 890.00p 895.00p 885.00p 890.00p 275727
01/11/2021 890.00p 900.00p 882.00p 890.00p 74475
29/10/2021 890.00p 900.00p 882.00p 886.00p 55950
28/10/2021 895.00p 900.00p 880.00p 890.00p 224167
27/10/2021 915.00p 920.55p 870.00p 870.00p 306624
26/10/2021 855.00p 860.00p 850.00p 850.00p 14731
25/10/2021 865.00p 870.00p 850.00p 860.00p 23546
22/10/2021 870.00p 872.80p 850.00p 860.00p 185371
21/10/2021 875.00p 880.00p 860.00p 870.00p 47463
20/10/2021 875.00p 880.00p 870.00p 875.00p 27323
19/10/2021 875.00p 880.00p 860.00p 875.00p 20124
18/10/2021 875.00p 875.00p 870.00p 875.00p 24364
15/10/2021 865.00p 879.99p 851.00p 870.00p 87787
14/10/2021 875.00p 875.00p 855.00p 865.00p 129832
13/10/2021 880.00p 880.00p 870.00p 870.00p 6709
12/10/2021 885.00p 890.00p 870.00p 880.00p 3397
11/10/2021 885.00p 885.00p 880.00p 885.00p 8235
08/10/2021 885.00p 886.00p 880.00p 884.00p 77735
07/10/2021 885.00p 894.00p 880.00p 885.00p 32290
06/10/2021 905.00p 910.00p 860.00p 880.00p 42835
05/10/2021 925.00p 930.00p 900.00p 905.00p 16779
04/10/2021 905.00p 930.00p 890.00p 920.00p 22061
01/10/2021 910.00p 920.00p 870.00p 900.00p 153104
30/09/2021 935.00p 940.00p 910.00p 915.00p 48572
29/09/2021 940.00p 948.00p 933.80p 940.00p 104930
28/09/2021 935.00p 950.00p 930.00p 942.00p 51559
27/09/2021 945.00p 957.00p 928.54p 940.00p 69010
24/09/2021 930.00p 955.50p 921.00p 945.00p 77129
23/09/2021 900.00p 930.00p 892.00p 925.00p 105838
22/09/2021 885.00p 900.00p 872.00p 890.00p 89976
21/09/2021 905.00p 910.00p 870.00p 885.00p 47042
20/09/2021 915.00p 920.00p 875.00p 900.00p 74322
17/09/2021 950.00p 954.00p 880.00p 880.00p 210048
16/09/2021 952.00p 970.00p 940.00p 942.00p 39789
15/09/2021 975.00p 977.50p 950.00p 952.00p 200426
14/09/2021 1,010.00p 1,020.00p 971.00p 975.00p 483607
13/09/2021 975.00p 1,010.00p 970.00p 980.00p 788015
10/09/2021 997.00p 1,020.00p 966.00p 980.00p 158813
09/09/2021 950.00p 1,019.99p 940.00p 992.00p 820434
08/09/2021 865.00p 950.00p 860.00p 950.00p 350458
07/09/2021 820.00p 829.99p 811.50p 828.00p 25563
06/09/2021 825.00p 837.00p 810.00p 820.00p 178258
03/09/2021 800.00p 840.00p 800.00p 830.00p 134137
02/09/2021 800.00p 810.00p 796.40p 810.00p 37085
01/09/2021 765.00p 810.00p 765.00p 802.00p 122649
31/08/2021 740.00p 770.00p 740.00p 762.00p 63428
30/08/2021 746.00p 752.00p 735.00p 740.00p 113939
27/08/2021 746.00p 752.00p 735.00p 740.00p 113939
26/08/2021 713.00p 755.00p 710.00p 746.00p 55266
25/08/2021 710.00p 722.00p 700.00p 720.00p 84741
24/08/2021 710.00p 722.00p 705.20p 720.00p 141576
23/08/2021 705.00p 720.00p 700.00p 714.00p 293758
20/08/2021 695.00p 710.00p 680.00p 704.00p 94112
19/08/2021 680.00p 700.00p 670.00p 695.00p 210467
18/08/2021 620.00p 690.00p 620.00p 675.00p 121643
17/08/2021 610.00p 630.00p 600.00p 620.00p 92259
16/08/2021 610.00p 620.00p 604.00p 608.00p 33024
13/08/2021 610.00p 620.00p 606.40p 610.00p 52428
12/08/2021 610.00p 615.00p 603.00p 610.00p 24878
11/08/2021 610.00p 620.00p 596.00p 610.00p 90623
10/08/2021 620.00p 630.00p 600.00p 608.00p 20984
09/08/2021 620.00p 620.00p 610.00p 620.00p 11807
06/08/2021 620.00p 620.00p 608.00p 608.00p 31512
05/08/2021 620.00p 620.00p 610.00p 620.00p 40217
04/08/2021 620.00p 630.00p 610.00p 610.00p 11246
03/08/2021 620.00p 620.00p 610.00p 620.00p 11456
02/08/2021 620.00p 630.00p 610.00p 620.00p 23352
30/07/2021 620.00p 620.00p 610.00p 620.00p 8077
29/07/2021 620.00p 620.00p 611.50p 620.00p 14443
28/07/2021 620.00p 620.00p 610.20p 616.00p 45993
27/07/2021 625.00p 630.00p 611.00p 620.00p 11130
26/07/2021 625.00p 640.00p 620.00p 625.00p 8118
23/07/2021 620.00p 630.00p 620.00p 625.00p 3520
22/07/2021 615.00p 624.80p 612.00p 618.00p 21073
21/07/2021 610.00p 620.00p 607.00p 615.00p 8878
20/07/2021 605.00p 630.00p 600.00p 606.00p 28096
19/07/2021 625.00p 630.00p 600.00p 606.00p 147741
16/07/2021 625.00p 628.50p 617.50p 625.00p 17917
15/07/2021 625.00p 627.50p 620.00p 625.00p 33885
14/07/2021 625.00p 630.00p 620.00p 630.00p 11640
13/07/2021 618.00p 630.00p 618.00p 626.00p 218083
12/07/2021 620.00p 626.00p 612.50p 618.00p 45163
09/07/2021 620.00p 630.00p 610.00p 618.00p 38998
08/07/2021 620.00p 632.00p 611.00p 620.00p 64484
07/07/2021 620.00p 630.00p 610.00p 610.00p 4691727
06/07/2021 590.00p 600.00p 583.00p 590.00p 5907
05/07/2021 590.00p 595.00p 580.20p 590.00p 5727
02/07/2021 590.00p 599.99p 590.00p 590.00p 2160
01/07/2021 590.00p 595.00p 580.00p 590.00p 113654
30/06/2021 590.00p 591.00p 580.20p 590.00p 43269
29/06/2021 590.00p 591.25p 580.00p 590.00p 13110
28/06/2021 590.00p 600.00p 582.00p 590.00p 1270420
25/06/2021 585.00p 600.00p 570.00p 600.00p 78147
24/06/2021 620.00p 630.00p 574.50p 590.00p 293664
23/06/2021 620.00p 630.00p 610.00p 630.00p 56533
22/06/2021 605.00p 627.45p 600.00p 620.00p 29725
21/06/2021 610.00p 612.75p 600.00p 600.00p 509135
18/06/2021 648.00p 650.00p 600.00p 600.00p 69598
17/06/2021 648.00p 656.00p 640.00p 640.00p 105878
16/06/2021 648.00p 656.00p 642.00p 656.00p 141781
15/06/2021 660.00p 660.00p 630.00p 630.00p 57201
14/06/2021 680.00p 690.00p 660.00p 660.00p 17482
11/06/2021 680.00p 690.00p 670.00p 675.00p 34679
10/06/2021 680.00p 689.50p 671.40p 680.00p 19238
09/06/2021 680.00p 690.00p 675.00p 680.00p 10171
08/06/2021 685.00p 714.00p 670.00p 686.00p 32378
07/06/2021 670.00p 700.00p 660.00p 685.00p 73549
04/06/2021 660.00p 679.70p 655.00p 678.00p 38846
03/06/2021 650.00p 670.00p 646.60p 660.00p 48117
02/06/2021 655.00p 660.00p 640.00p 650.00p 150223
01/06/2021 655.00p 660.00p 641.00p 655.00p 10984
31/05/2021 655.00p 660.00p 640.00p 660.00p 32145
28/05/2021 655.00p 660.00p 640.00p 660.00p 32145
27/05/2021 660.00p 660.00p 640.00p 655.00p 75623
26/05/2021 660.00p 660.00p 650.00p 660.00p 100751
25/05/2021 660.00p 660.00p 650.01p 660.00p 14303
24/05/2021 655.00p 670.00p 650.10p 660.00p 17079
21/05/2021 655.00p 659.45p 640.00p 640.00p 140978
20/05/2021 655.00p 658.00p 650.00p 655.00p 54799
19/05/2021 665.00p 665.00p 650.00p 655.00p 87471
18/05/2021 640.00p 670.00p 640.00p 665.00p 87568
17/05/2021 640.00p 640.00p 620.00p 624.00p 37336
14/05/2021 640.00p 640.00p 630.00p 630.00p 20717
13/05/2021 650.00p 650.00p 612.10p 630.00p 395046
12/05/2021 650.00p 650.00p 640.00p 650.00p 62814
11/05/2021 670.00p 675.00p 640.00p 650.00p 44962
10/05/2021 656.00p 675.00p 654.00p 670.00p 173343
07/05/2021 650.00p 680.00p 640.00p 656.00p 86180
06/05/2021 655.00p 655.00p 640.00p 650.00p 23615
05/05/2021 675.00p 675.00p 640.00p 655.00p 114272
04/05/2021 675.00p 690.00p 660.00p 675.00p 12193
03/05/2021 675.00p 675.00p 660.00p 675.00p 40329
30/04/2021 675.00p 675.00p 660.00p 675.00p 40329
29/04/2021 680.00p 690.00p 660.00p 660.00p 47565
28/04/2021 680.00p 683.72p 668.00p 680.00p 112825
27/04/2021 680.00p 690.00p 670.01p 676.00p 183265
26/04/2021 680.00p 688.00p 670.00p 674.00p 119485
23/04/2021 680.00p 690.00p 670.00p 680.00p 38369
22/04/2021 670.00p 690.00p 660.00p 670.00p 432582
21/04/2021 675.00p 677.50p 660.00p 670.00p 122806
20/04/2021 675.00p 680.00p 662.00p 670.00p 68051
19/04/2021 670.00p 680.00p 660.00p 675.00p 285190
16/04/2021 670.00p 680.00p 656.00p 656.00p 33314
15/04/2021 675.00p 680.00p 660.00p 670.00p 10617
14/04/2021 680.00p 682.00p 660.00p 675.00p 9943
13/04/2021 700.00p 700.00p 670.00p 685.00p 25163
12/04/2021 710.00p 720.00p 690.00p 700.00p 60746
09/04/2021 716.00p 730.00p 700.00p 710.00p 34075
08/04/2021 721.00p 732.00p 702.01p 716.00p 62973
07/04/2021 710.00p 739.00p 700.00p 720.00p 124854
06/04/2021 690.00p 720.01p 680.30p 720.00p 1059548
05/04/2021 635.00p 700.00p 630.00p 685.00p 93788
02/04/2021 635.00p 700.00p 630.00p 685.00p 93788
01/04/2021 635.00p 700.00p 630.00p 685.00p 93788
31/03/2021 605.00p 650.00p 600.00p 635.00p 57569
30/03/2021 595.00p 620.00p 580.00p 604.00p 1531788
29/03/2021 585.00p 610.00p 580.00p 594.00p 166090
26/03/2021 570.00p 590.00p 570.00p 585.00p 261170

*Close Price adjusted for both dividends and splits