Share Name Share Symbol Market Type Share ISIN Share Description
Accesso Technology Group LSE:ACSO London Ordinary Share GB0001771426 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 1,830.00p 1,800.00p 1,860.00p 1,830.00p 1,830.00p 1,830.00p 170,217 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 83.0 8.2 27.5 73.2 409.20

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20171830.00010.000.00%1830.00011830.0001170,217
21 Sep 20171830.00010.000.00%18101830.00019,939
20 Sep 20171830.0001-80.00-4.19%1767.5191087,768
19 Sep 20171910+45.00+2.41%1865191086,791
18 Sep 201718650.000.00%1854.99981875.500115,950
15 Sep 20171865-15.00-0.80%18601879.999821,532
14 Sep 20171879.9998+110.00+6.21%1807.4998192044,838
13 Sep 20171770-10.00-0.56%1770180056,188
12 Sep 20171780-10.00-0.56%1780179069,392
11 Sep 20171790+140.00+8.48%1635183574,881
08 Sep 20171650+25.00+1.54%161016509,878
07 Sep 20171625+17.50+1.09%157516256,849
06 Sep 20171607.5+6.50+0.41%1555162584,231
05 Sep 20171601.0001+21.00+1.33%1580161184,036
04 Sep 20171580+5.00+0.32%1572.5160085,998
01 Sep 20171575-12.50-0.79%15751591.58,113
31 Aug 20171587.50.000.00%15501591.59,350
30 Aug 20171587.5-2.50-0.16%1587.5162011,278
29 Aug 20171590-12.50-0.78%1590162021,701
25 Aug 20171602.5-5.00-0.31%1602.51640.000130,229
24 Aug 20171607.5-25.00-1.53%1607.51632.512,449
Download more Accesso Technology Group Historical Data

Accesso Technology Group (ACSO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,8801,9101,767.51,867.188710k170k44k-50-2.66%
1 Month1,612.51,9201,5501,730.89327k170k43k217.513.49%
3 Months1,752.51,9201,5501,672.94986k170k36k77.54.42%
6 Months1,577.52,0351,5501,760.74750170k38k252.516.01%
1 Year1,4602,0351,3751,681.95530204k30k37025.34%
3 Years512.52,0355001,128.975905M39k1,317.5257.07%
5 Years301.52,035301.5909.708505M38k1,528.5506.97%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170924 16:02:36