Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/04/2020 230.00p 237.45p 215.00p 227.50p 12625
10/04/2020 230.00p 237.45p 215.00p 227.50p 12625
09/04/2020 230.00p 237.45p 215.00p 227.50p 12625
08/04/2020 225.00p 240.00p 223.00p 227.50p 36258
07/04/2020 190.00p 240.11p 183.50p 225.00p 103045
06/04/2020 190.00p 199.99p 180.00p 190.00p 14271
03/04/2020 180.00p 199.00p 180.00p 190.00p 108487
02/04/2020 180.00p 190.00p 170.00p 185.00p 54162
01/04/2020 182.50p 184.00p 170.00p 180.00p 351542
31/03/2020 185.00p 195.00p 175.00p 185.00p 49414
30/03/2020 187.50p 187.50p 175.00p 185.00p 78950
27/03/2020 187.50p 190.00p 176.00p 187.50p 119146
26/03/2020 182.50p 190.00p 172.50p 182.50p 2316576
25/03/2020 170.00p 190.00p 160.00p 182.50p 3925728
24/03/2020 160.00p 170.00p 160.00p 165.00p 762559
23/03/2020 157.50p 170.00p 150.00p 157.00p 95340
20/03/2020 142.50p 170.00p 140.00p 162.50p 85228
19/03/2020 142.50p 155.00p 130.00p 142.50p 881486
18/03/2020 90.00p 160.00p 82.51p 146.00p 1141325
17/03/2020 230.00p 240.00p 152.00p 160.00p 647248
16/03/2020 285.00p 290.00p 220.00p 227.50p 57792
13/03/2020 310.00p 320.00p 300.00p 306.50p 102528
12/03/2020 339.00p 339.00p 300.00p 310.00p 34758
11/03/2020 375.00p 390.00p 350.00p 360.00p 37087
10/03/2020 370.00p 390.00p 360.00p 375.00p 8372
09/03/2020 381.50p 385.00p 368.39p 370.00p 91714
06/03/2020 450.00p 450.00p 420.00p 430.00p 63423
05/03/2020 460.00p 465.45p 440.00p 450.00p 162451
04/03/2020 460.00p 470.00p 450.00p 460.00p 38266
03/03/2020 460.00p 470.00p 450.00p 460.00p 29961
02/03/2020 460.00p 469.00p 452.00p 454.00p 45339
28/02/2020 485.00p 485.00p 450.00p 460.00p 265711
27/02/2020 500.00p 500.00p 487.00p 491.50p 95775
26/02/2020 545.00p 545.00p 492.00p 503.00p 232455
25/02/2020 565.00p 568.06p 544.00p 547.00p 144430
24/02/2020 607.00p 609.55p 556.05p 560.00p 161655
21/02/2020 580.00p 620.00p 580.00p 610.00p 407872
20/02/2020 565.00p 588.00p 562.50p 584.00p 245982
19/02/2020 547.00p 570.00p 541.00p 568.00p 54160
18/02/2020 556.00p 559.00p 544.00p 550.00p 100691
17/02/2020 525.00p 574.00p 525.00p 556.00p 234828
14/02/2020 490.00p 530.00p 485.00p 524.00p 105904
13/02/2020 457.50p 494.50p 455.00p 490.00p 180807
12/02/2020 430.00p 443.00p 430.00p 438.50p 60023
11/02/2020 427.50p 440.00p 421.00p 430.00p 30290
10/02/2020 442.50p 450.00p 420.00p 427.50p 71884
07/02/2020 395.00p 460.00p 395.00p 442.50p 137699
06/02/2020 375.00p 394.00p 365.00p 390.00p 924039
05/02/2020 362.50p 370.00p 360.00p 370.00p 50031
04/02/2020 370.00p 370.00p 360.00p 368.00p 92934
03/02/2020 365.00p 375.00p 365.00p 368.00p 49369
31/01/2020 365.00p 375.00p 360.00p 365.00p 35102
30/01/2020 387.50p 390.00p 360.00p 365.00p 92180
29/01/2020 355.00p 390.00p 355.00p 387.00p 70192
28/01/2020 341.00p 365.00p 340.00p 357.50p 293349
27/01/2020 340.00p 345.00p 335.00p 345.00p 367609
24/01/2020 342.50p 355.00p 338.50p 342.00p 904286
23/01/2020 370.00p 370.00p 320.00p 344.00p 1406628
22/01/2020 450.00p 460.00p 440.00p 445.00p 191346
21/01/2020 480.00p 480.00p 441.00p 450.00p 94205
20/01/2020 485.00p 485.00p 470.00p 480.00p 17941
17/01/2020 485.00p 489.80p 480.60p 485.00p 15333
16/01/2020 475.00p 489.80p 472.00p 485.00p 54089
15/01/2020 475.00p 480.00p 471.00p 475.00p 24810
14/01/2020 475.00p 479.90p 470.01p 475.00p 12480
13/01/2020 470.00p 478.60p 461.00p 470.00p 43405
10/01/2020 470.00p 470.00p 460.00p 470.00p 65868
09/01/2020 470.00p 470.00p 462.40p 470.00p 5384
08/01/2020 470.00p 475.00p 462.40p 470.00p 24818
07/01/2020 462.50p 478.00p 462.00p 470.00p 42966
06/01/2020 462.50p 467.00p 460.00p 462.50p 33787
03/01/2020 485.00p 485.00p 450.00p 462.50p 74549
02/01/2020 485.00p 495.00p 470.00p 485.00p 36105
01/01/2020 490.00p 490.00p 470.00p 485.00p 9761
31/12/2019 490.00p 490.00p 470.00p 485.00p 9761
30/12/2019 495.00p 495.00p 450.00p 490.00p 137680
27/12/2019 490.00p 500.00p 480.00p 500.00p 23760
26/12/2019 490.00p 500.00p 480.00p 490.00p 19071
25/12/2019 490.00p 500.00p 480.00p 490.00p 19071
24/12/2019 490.00p 500.00p 480.00p 490.00p 19071
23/12/2019 492.50p 499.00p 472.00p 482.00p 39277
20/12/2019 515.00p 520.00p 490.00p 495.00p 58714
19/12/2019 518.00p 520.00p 510.00p 515.00p 103272
18/12/2019 525.00p 528.00p 510.00p 514.00p 47027
17/12/2019 525.00p 529.00p 515.00p 525.00p 53683
16/12/2019 525.00p 532.00p 520.00p 525.00p 10878
13/12/2019 534.00p 536.00p 520.00p 520.00p 47014
12/12/2019 543.00p 543.00p 522.50p 540.00p 35866
11/12/2019 543.00p 546.18p 537.00p 543.00p 9735
10/12/2019 545.00p 545.00p 538.80p 543.00p 22992
09/12/2019 545.00p 545.00p 541.50p 545.00p 3396
06/12/2019 550.00p 550.00p 540.00p 545.00p 9879
05/12/2019 552.00p 553.55p 540.00p 540.00p 28425
04/12/2019 550.00p 556.48p 543.00p 552.00p 33216
03/12/2019 535.00p 560.00p 535.00p 550.00p 13336
02/12/2019 535.00p 550.00p 524.90p 534.00p 45869
29/11/2019 540.00p 549.99p 526.00p 535.00p 72503
28/11/2019 523.00p 540.00p 520.00p 530.00p 48468
27/11/2019 530.00p 532.00p 520.00p 524.00p 81399
26/11/2019 530.00p 540.00p 520.00p 522.00p 839756
25/11/2019 525.00p 536.00p 521.00p 524.00p 105571
22/11/2019 520.00p 537.45p 512.00p 530.00p 55181
21/11/2019 525.00p 527.50p 510.00p 520.00p 66972
20/11/2019 530.00p 530.00p 510.00p 514.00p 59003
19/11/2019 550.00p 550.00p 520.00p 530.00p 78557
18/11/2019 570.00p 570.00p 540.00p 550.00p 85480
15/11/2019 575.00p 575.00p 560.00p 575.00p 14649
14/11/2019 585.00p 585.00p 560.00p 580.00p 46136
13/11/2019 540.00p 640.00p 540.00p 580.00p 162503
12/11/2019 532.00p 532.00p 510.00p 520.00p 55890
11/11/2019 532.00p 536.00p 524.00p 536.00p 31523
08/11/2019 565.00p 575.00p 520.00p 532.00p 198822
07/11/2019 565.00p 569.36p 550.00p 565.00p 22710
06/11/2019 570.00p 575.00p 555.00p 560.00p 89704
05/11/2019 582.00p 589.00p 560.00p 570.00p 134777
04/11/2019 600.00p 600.00p 585.00p 590.00p 23360
01/11/2019 600.00p 608.00p 590.00p 608.00p 16158
31/10/2019 600.00p 609.00p 580.00p 580.00p 10285
30/10/2019 610.00p 610.00p 581.00p 598.00p 80923
29/10/2019 620.00p 620.00p 600.00p 610.00p 35550
28/10/2019 627.00p 630.00p 610.00p 618.00p 17107
25/10/2019 625.00p 627.50p 614.00p 617.00p 35915
24/10/2019 635.00p 635.00p 610.20p 625.00p 49153
23/10/2019 640.00p 674.00p 627.50p 674.00p 108366
22/10/2019 640.00p 650.00p 630.00p 643.00p 123232
21/10/2019 660.00p 660.00p 630.00p 640.00p 10846
18/10/2019 660.00p 670.00p 650.00p 660.00p 12295
17/10/2019 665.00p 670.00p 650.00p 660.00p 75442
16/10/2019 640.00p 699.00p 633.00p 690.00p 85745
15/10/2019 770.00p 770.00p 630.00p 658.00p 141133
14/10/2019 815.00p 818.00p 780.00p 790.00p 15808
11/10/2019 820.00p 830.00p 810.00p 815.00p 25518
10/10/2019 820.00p 825.00p 810.00p 820.00p 65431
09/10/2019 820.00p 828.00p 792.00p 792.00p 26365
08/10/2019 810.00p 821.72p 801.00p 815.00p 36123
07/10/2019 820.00p 840.00p 800.00p 840.00p 8339
04/10/2019 820.00p 836.00p 810.00p 820.00p 26206
03/10/2019 855.00p 855.00p 810.00p 825.00p 10682
02/10/2019 865.00p 870.00p 850.00p 855.00p 24060
01/10/2019 880.00p 880.00p 860.01p 865.00p 15447
30/09/2019 890.00p 890.00p 866.00p 866.00p 12763
27/09/2019 895.00p 900.00p 880.00p 890.00p 9329
26/09/2019 895.00p 908.00p 880.00p 895.00p 38537
25/09/2019 915.00p 929.95p 880.00p 895.00p 31316
24/09/2019 860.00p 930.00p 850.00p 915.00p 69301
23/09/2019 820.00p 859.90p 810.00p 855.00p 50665
20/09/2019 781.00p 820.00p 780.00p 810.00p 203322
19/09/2019 800.00p 800.00p 770.00p 781.00p 287391
18/09/2019 885.00p 885.00p 800.00p 805.00p 582994
17/09/2019 910.00p 910.00p 900.00p 910.00p 19569
16/09/2019 912.00p 920.00p 901.00p 910.00p 4446
13/09/2019 940.00p 940.00p 900.00p 912.00p 6254
12/09/2019 951.00p 960.00p 920.00p 940.00p 188998
11/09/2019 946.00p 960.00p 932.00p 946.00p 9850
10/09/2019 957.00p 960.00p 932.00p 946.00p 84437

*Close Price adjusted for both dividends and splits