Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2020 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
09/09/2019 957.00p 970.00p 944.00p 946.00p 15304
06/09/2019 954.00p 960.00p 940.00p 957.00p 33675
05/09/2019 950.00p 968.00p 935.00p 954.00p 6804
04/09/2019 935.00p 955.00p 935.00p 950.00p 21096
03/09/2019 910.00p 950.00p 901.00p 935.00p 82479
02/09/2019 915.00p 930.00p 900.00p 910.00p 33617
30/08/2019 915.00p 925.00p 900.00p 910.00p 32348
29/08/2019 915.00p 925.00p 900.00p 915.00p 50119
28/08/2019 915.00p 930.00p 900.00p 915.00p 61776
27/08/2019 915.00p 930.00p 900.00p 910.00p 16106
23/08/2019 915.00p 929.00p 900.00p 915.00p 64279
22/08/2019 930.00p 934.00p 900.00p 915.00p 6896
21/08/2019 934.00p 934.00p 928.00p 934.00p 22822
20/08/2019 934.00p 940.00p 932.00p 936.00p 33459
19/08/2019 934.00p 940.00p 928.60p 936.00p 40191
16/08/2019 934.00p 960.00p 928.60p 960.00p 3235
15/08/2019 934.00p 940.00p 928.00p 934.00p 11327
14/08/2019 932.00p 940.00p 928.00p 934.00p 106661
13/08/2019 935.00p 945.00p 920.00p 932.00p 60841
12/08/2019 960.00p 965.80p 920.00p 940.00p 53377
09/08/2019 960.00p 970.00p 950.00p 960.00p 10463
08/08/2019 999.00p 1,007.00p 950.00p 960.00p 77440
07/08/2019 1,015.00p 1,016.00p 990.00p 998.00p 39594
06/08/2019 1,045.00p 1,080.00p 1,010.00p 1,015.00p 15805
05/08/2019 1,045.00p 1,075.00p 1,010.00p 1,055.00p 113558
02/08/2019 1,045.00p 1,046.00p 1,010.00p 1,045.00p 18417
01/08/2019 1,030.00p 1,050.00p 1,010.00p 1,045.00p 82031
31/07/2019 1,035.00p 1,060.00p 1,000.00p 1,030.00p 109735
30/07/2019 1,080.00p 1,110.00p 1,025.00p 1,110.00p 30368
29/07/2019 1,115.00p 1,115.00p 1,050.00p 1,080.00p 19219
26/07/2019 1,120.00p 1,145.00p 1,090.00p 1,115.00p 123443
25/07/2019 1,105.00p 1,136.50p 1,064.00p 1,105.00p 181883
24/07/2019 760.00p 1,375.00p 752.00p 1,105.00p 993410
23/07/2019 750.00p 769.40p 750.00p 755.00p 16222
22/07/2019 735.00p 760.00p 720.00p 750.00p 19727
19/07/2019 740.00p 757.00p 720.00p 735.00p 8087
18/07/2019 740.00p 759.40p 725.00p 740.00p 43083
17/07/2019 725.00p 750.00p 690.00p 740.00p 331655
16/07/2019 695.00p 750.00p 695.00p 725.00p 17300
15/07/2019 690.00p 710.00p 685.00p 690.00p 979558
12/07/2019 680.00p 700.00p 670.00p 690.00p 20676
11/07/2019 680.00p 700.00p 645.00p 690.00p 31507
10/07/2019 700.00p 710.00p 660.00p 680.00p 40244
09/07/2019 700.00p 720.00p 685.00p 700.00p 119618
08/07/2019 700.00p 720.00p 680.00p 700.00p 21142
05/07/2019 695.00p 720.00p 685.00p 700.00p 37254
04/07/2019 695.00p 719.00p 687.50p 695.00p 18578
03/07/2019 693.00p 720.00p 675.00p 720.00p 442067
02/07/2019 710.00p 730.00p 700.00p 716.00p 167550
01/07/2019 675.00p 715.00p 667.50p 710.00p 48879
28/06/2019 670.00p 690.00p 660.00p 690.00p 185950
27/06/2019 670.00p 675.00p 660.00p 670.00p 37268
26/06/2019 670.00p 680.00p 660.00p 662.00p 69204
25/06/2019 665.00p 680.00p 650.00p 665.00p 73337
24/06/2019 665.00p 690.00p 640.00p 665.00p 74533
21/06/2019 660.00p 680.00p 635.00p 640.00p 34356
20/06/2019 685.00p 700.00p 654.00p 660.00p 52052
19/06/2019 705.00p 715.00p 650.00p 685.00p 246141
18/06/2019 715.00p 730.00p 700.00p 715.00p 41358
17/06/2019 715.00p 725.00p 700.00p 706.00p 88048
14/06/2019 715.00p 730.00p 700.00p 710.00p 46653
13/06/2019 715.00p 730.00p 700.00p 710.00p 55365
12/06/2019 705.00p 710.00p 700.00p 705.00p 89102
11/06/2019 720.00p 730.00p 700.00p 730.00p 41492
10/06/2019 720.00p 727.00p 710.00p 720.00p 43335
07/06/2019 705.00p 730.00p 700.00p 720.00p 26791
06/06/2019 710.00p 712.00p 700.00p 705.00p 83705
05/06/2019 750.00p 750.00p 690.30p 702.00p 166100
04/06/2019 765.00p 775.00p 720.00p 750.00p 75688
03/06/2019 770.00p 775.00p 756.00p 765.00p 52041
31/05/2019 800.00p 805.00p 760.40p 770.00p 25444
30/05/2019 780.00p 809.50p 760.40p 790.00p 158241
29/05/2019 800.00p 800.00p 760.30p 780.00p 17012
28/05/2019 815.00p 825.00p 790.30p 792.00p 34185

*Close Price adjusted for both dividends and splits