Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/03/2021 565.00p 580.00p 550.00p 570.00p 217094
24/03/2021 575.00p 590.00p 558.01p 569.00p 71849
23/03/2021 525.00p 580.00p 520.00p 580.00p 203905
22/03/2021 515.00p 530.00p 507.80p 520.00p 41972
19/03/2021 540.00p 545.60p 500.00p 500.00p 72151
18/03/2021 563.00p 570.00p 510.00p 510.00p 79290
17/03/2021 560.00p 570.00p 550.00p 560.00p 47900
16/03/2021 555.00p 570.00p 534.65p 560.00p 123941
15/03/2021 520.00p 550.00p 510.01p 550.00p 240709
12/03/2021 515.00p 530.00p 508.00p 520.00p 135290
11/03/2021 515.00p 530.00p 507.50p 515.00p 52504
10/03/2021 520.00p 522.50p 510.00p 520.00p 18934
09/03/2021 520.00p 530.00p 510.00p 510.00p 405613
08/03/2021 545.00p 560.00p 510.00p 550.00p 32885
05/03/2021 545.00p 560.00p 530.00p 545.00p 102106
04/03/2021 555.00p 560.00p 540.00p 550.00p 66365
03/03/2021 560.00p 570.00p 550.00p 560.00p 154991
02/03/2021 558.00p 570.00p 549.00p 570.00p 144148
01/03/2021 553.00p 570.00p 546.00p 564.00p 50110
26/02/2021 535.00p 550.00p 531.00p 550.00p 284224
25/02/2021 540.00p 550.00p 530.00p 542.00p 557892
24/02/2021 550.00p 554.00p 535.00p 540.00p 383539
23/02/2021 485.00p 559.99p 470.00p 530.00p 245099
22/02/2021 495.00p 500.00p 479.00p 485.00p 92893
19/02/2021 485.00p 500.00p 470.00p 495.00p 38731
18/02/2021 490.00p 500.00p 470.75p 485.00p 59179
17/02/2021 485.00p 500.00p 482.00p 485.00p 113660
16/02/2021 485.00p 500.00p 477.00p 485.00p 974796
15/02/2021 470.00p 500.00p 465.00p 485.00p 37064
12/02/2021 470.00p 480.00p 464.00p 470.00p 212199
11/02/2021 480.00p 484.00p 470.00p 470.00p 3438
10/02/2021 490.00p 500.00p 476.00p 476.00p 122013
09/02/2021 495.00p 500.00p 480.00p 490.00p 13192
08/02/2021 472.50p 500.00p 470.20p 500.00p 219393
05/02/2021 445.00p 480.00p 442.00p 472.50p 43074
04/02/2021 435.00p 455.00p 430.00p 435.00p 25248
03/02/2021 435.00p 449.99p 420.00p 435.00p 939818
02/02/2021 435.00p 449.99p 420.00p 435.00p 10522
01/02/2021 420.00p 449.99p 420.00p 435.00p 13714
29/01/2021 390.00p 430.00p 390.00p 420.00p 21007
28/01/2021 390.00p 400.00p 375.00p 390.00p 1116863
27/01/2021 400.00p 400.00p 381.00p 390.00p 19346
26/01/2021 410.00p 415.00p 390.00p 400.00p 7496
25/01/2021 420.00p 425.00p 400.01p 410.00p 107125
22/01/2021 420.00p 429.50p 420.00p 420.00p 25383
21/01/2021 420.00p 429.50p 410.01p 420.00p 9128
20/01/2021 422.50p 440.00p 419.50p 422.50p 24317
19/01/2021 422.50p 430.00p 418.00p 422.50p 33569
18/01/2021 430.00p 430.00p 416.00p 422.50p 11170
15/01/2021 415.00p 440.00p 415.00p 432.50p 50127
14/01/2021 415.00p 419.99p 415.00p 415.00p 21166
13/01/2021 430.00p 430.00p 410.00p 415.00p 26482
12/01/2021 437.50p 437.50p 420.00p 430.00p 35908
11/01/2021 440.00p 440.00p 425.00p 437.50p 55641
08/01/2021 440.00p 440.00p 424.00p 440.00p 14837
07/01/2021 445.00p 459.99p 440.00p 445.00p 50749
06/01/2021 445.00p 460.00p 439.60p 450.00p 18251
05/01/2021 450.00p 450.00p 439.60p 445.00p 17802
04/01/2021 465.00p 471.00p 445.00p 450.00p 11233
01/01/2021 475.00p 475.00p 473.00p 475.00p 1728
31/12/2020 475.00p 475.00p 473.00p 475.00p 1728
30/12/2020 462.50p 480.00p 461.00p 475.00p 28632
29/12/2020 412.50p 470.00p 412.50p 465.00p 63712
28/12/2020 410.00p 420.00p 400.00p 409.00p 15219
25/12/2020 410.00p 420.00p 400.00p 409.00p 15219
24/12/2020 410.00p 420.00p 400.00p 409.00p 15219
23/12/2020 410.00p 420.00p 400.20p 410.00p 51586
22/12/2020 392.50p 415.00p 392.50p 410.00p 67510
21/12/2020 422.50p 422.50p 385.00p 392.50p 56222
18/12/2020 422.50p 430.00p 415.01p 425.00p 134573
17/12/2020 385.00p 430.00p 380.00p 430.00p 316361
16/12/2020 385.00p 385.50p 380.00p 380.00p 111188
15/12/2020 385.00p 390.00p 380.00p 385.00p 86244
14/12/2020 385.00p 390.00p 380.00p 385.00p 4071
11/12/2020 385.00p 388.00p 380.00p 385.00p 18321
10/12/2020 380.00p 390.00p 370.01p 385.00p 51493
09/12/2020 382.50p 394.00p 380.00p 385.00p 126864
08/12/2020 370.00p 373.75p 365.00p 370.00p 12716
07/12/2020 370.00p 370.00p 366.00p 370.00p 4474
04/12/2020 370.00p 370.00p 366.00p 370.00p 13177
03/12/2020 370.00p 370.00p 365.79p 370.00p 9940
02/12/2020 370.00p 370.00p 366.00p 370.00p 4830
01/12/2020 372.50p 372.50p 365.00p 370.00p 34747
30/11/2020 380.00p 380.00p 370.00p 375.00p 40020
27/11/2020 380.00p 381.80p 370.75p 380.00p 48576
26/11/2020 380.00p 390.00p 370.01p 380.00p 176023
25/11/2020 386.50p 386.50p 370.00p 380.00p 154371
24/11/2020 387.50p 387.50p 375.00p 386.50p 57291
23/11/2020 387.50p 400.00p 375.00p 387.50p 18046
20/11/2020 392.50p 405.00p 375.01p 387.50p 61798
19/11/2020 387.50p 400.00p 380.00p 392.50p 155185
18/11/2020 365.00p 380.00p 355.00p 367.50p 155758
17/11/2020 340.00p 370.00p 340.00p 360.00p 18863
16/11/2020 310.00p 350.00p 310.00p 340.00p 145984
13/11/2020 310.00p 318.61p 310.00p 310.00p 11402
12/11/2020 310.00p 320.00p 308.00p 310.00p 9699
10/11/2020 297.50p 325.00p 290.00p 310.00p 253174
09/11/2020 246.50p 298.00p 246.50p 290.00p 2006381
06/11/2020 252.50p 285.00p 250.00p 255.00p 122098
05/11/2020 252.50p 260.00p 252.50p 252.50p 356350
04/11/2020 252.50p 261.00p 251.85p 252.50p 305275
03/11/2020 252.50p 260.00p 251.00p 252.50p 241346
02/11/2020 272.50p 272.50p 250.00p 250.00p 297976
30/10/2020 275.00p 275.00p 265.01p 275.00p 7877
29/10/2020 275.00p 280.00p 271.00p 275.00p 21169
28/10/2020 277.50p 281.00p 265.00p 275.00p 63893
27/10/2020 277.50p 277.50p 274.00p 277.50p 2342
26/10/2020 277.50p 279.00p 273.75p 277.50p 20863
23/10/2020 277.50p 282.00p 273.75p 280.00p 14698
22/10/2020 287.50p 295.00p 273.75p 284.00p 33664
21/10/2020 290.00p 290.00p 277.00p 287.50p 57573
20/10/2020 290.00p 292.00p 280.00p 290.00p 267795
19/10/2020 290.00p 295.00p 283.00p 290.00p 54671
16/10/2020 290.00p 290.00p 280.00p 290.00p 14824
15/10/2020 302.50p 302.50p 290.00p 295.00p 13833
14/10/2020 302.50p 302.50p 290.01p 302.50p 16150
13/10/2020 300.00p 302.50p 296.00p 302.50p 19556
12/10/2020 300.00p 304.99p 296.00p 300.00p 646689
09/10/2020 300.00p 302.50p 296.00p 300.00p 60985
08/10/2020 300.00p 305.00p 295.00p 295.00p 274898
07/10/2020 305.00p 305.00p 295.01p 300.00p 30946
06/10/2020 304.00p 305.00p 294.00p 304.00p 14345
05/10/2020 302.50p 314.00p 291.50p 297.00p 463069
02/10/2020 302.50p 312.00p 300.00p 302.50p 139136
01/10/2020 302.50p 315.00p 300.40p 302.50p 154124
30/09/2020 287.50p 300.00p 287.50p 297.50p 6277
29/09/2020 287.50p 295.00p 287.50p 287.50p 6967
28/09/2020 286.50p 295.00p 286.50p 287.50p 7796
25/09/2020 287.50p 295.00p 280.00p 295.00p 28139
24/09/2020 302.50p 304.99p 281.50p 287.50p 87605
23/09/2020 317.50p 317.50p 300.00p 302.50p 14833
22/09/2020 322.50p 329.99p 310.00p 312.50p 21658
21/09/2020 340.00p 348.00p 316.25p 322.50p 86989
18/09/2020 337.50p 355.00p 330.00p 341.00p 63789
17/09/2020 312.50p 350.00p 312.50p 337.50p 444602
16/09/2020 295.00p 323.00p 295.00p 312.50p 161793
15/09/2020 285.00p 300.30p 284.47p 285.00p 10502
14/09/2020 285.00p 299.00p 285.00p 285.00p 8549
11/09/2020 285.00p 299.00p 280.00p 280.00p 14346
10/09/2020 285.00p 299.99p 280.00p 285.00p 22191
09/09/2020 285.00p 300.00p 280.00p 300.00p 26157
08/09/2020 285.00p 300.00p 272.00p 285.00p 22177
07/09/2020 275.00p 289.99p 275.00p 280.00p 21475
04/09/2020 280.00p 280.00p 272.60p 275.00p 18495
03/09/2020 280.00p 290.00p 275.00p 280.00p 238750
02/09/2020 267.50p 290.00p 267.50p 285.00p 35450
01/09/2020 262.50p 274.99p 260.00p 267.50p 31690
31/08/2020 262.50p 264.40p 260.50p 262.50p 16411
28/08/2020 262.50p 264.40p 260.50p 262.50p 16411
27/08/2020 275.00p 275.00p 260.00p 262.50p 34020
26/08/2020 275.00p 275.00p 260.00p 262.50p 15284
25/08/2020 275.00p 275.00p 260.00p 262.50p 9811
24/08/2020 260.00p 290.00p 250.27p 265.00p 70760
21/08/2020 255.00p 267.50p 250.00p 260.00p 138951
20/08/2020 245.00p 260.00p 245.00p 260.00p 72899
19/08/2020 245.00p 260.00p 231.00p 245.00p 123310
18/08/2020 245.00p 258.00p 245.00p 245.00p 7481
17/08/2020 245.00p 255.00p 245.00p 245.00p 8113
14/08/2020 245.00p 254.44p 231.00p 245.00p 22193
13/08/2020 245.00p 253.00p 242.00p 245.00p 9270
12/08/2020 245.00p 258.00p 231.00p 245.00p 9378
11/08/2020 245.00p 250.00p 230.00p 245.00p 80426
10/08/2020 245.00p 247.00p 230.00p 240.00p 222598
07/08/2020 255.00p 255.00p 230.00p 240.00p 545965
06/08/2020 257.50p 257.50p 245.01p 255.00p 624
05/08/2020 260.00p 260.00p 250.00p 257.50p 33256
04/08/2020 260.00p 260.00p 250.00p 260.00p 3515
03/08/2020 265.00p 265.00p 250.00p 250.00p 9564
31/07/2020 265.00p 265.00p 252.00p 265.00p 17108
30/07/2020 265.00p 275.00p 250.00p 265.00p 416789
29/07/2020 265.00p 275.00p 252.00p 265.00p 14800
28/07/2020 265.00p 278.00p 260.00p 270.00p 22774
27/07/2020 265.00p 280.00p 250.00p 275.00p 126527
24/07/2020 265.00p 272.00p 255.00p 265.00p 6741
23/07/2020 265.00p 279.70p 250.00p 265.00p 2626
22/07/2020 265.00p 280.00p 250.00p 265.00p 57356
21/07/2020 265.00p 280.00p 255.00p 265.00p 5769
20/07/2020 267.50p 274.50p 255.00p 272.50p 40615
17/07/2020 267.50p 274.50p 255.00p 267.50p 3416
16/07/2020 265.00p 279.00p 260.00p 267.50p 74251
15/07/2020 265.00p 279.99p 265.00p 265.00p 5486
14/07/2020 265.00p 279.00p 255.00p 265.00p 6874
13/07/2020 262.50p 279.90p 250.00p 265.00p 25029
10/07/2020 260.00p 275.00p 260.00p 262.50p 7211
09/07/2020 260.00p 269.99p 250.00p 260.00p 9266
08/07/2020 270.00p 270.00p 257.25p 260.00p 10493
07/07/2020 272.50p 279.99p 263.00p 270.00p 50536
06/07/2020 277.50p 279.00p 260.01p 270.00p 38827
03/07/2020 277.50p 284.00p 270.00p 277.50p 34413
02/07/2020 277.50p 285.00p 270.00p 277.50p 31300
01/07/2020 277.50p 280.00p 270.00p 275.00p 10307
30/06/2020 290.00p 291.00p 271.50p 285.00p 90296
29/06/2020 295.00p 295.00p 288.00p 292.50p 6865
26/06/2020 300.00p 304.00p 288.00p 290.00p 68181
25/06/2020 305.00p 305.00p 290.00p 294.00p 123213

*Close Price adjusted for both dividends and splits