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% 1,645.00p 1,635.00p 1,655.00p 1,645.00p 1,640.00p 1,645.00p 9,579 14:00:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 83.0 8.2 27.5 63.1 367.83

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 201716450.000.00%1605.0001164533,116
25 Jul 20171645-2.50-0.15%1642.4998165023,341
24 Jul 20171647.5+2.50+0.15%1610165032,712
21 Jul 201716450.000.00%1640.0001165024,072
20 Jul 20171645+5.00+0.30%1640.0001165035,404
19 Jul 20171640.00010.000.00%1640.0001165099,811
18 Jul 20171640.0001+5.00+0.31%1629.9998165022,459
17 Jul 20171635-20.00-1.21%1629.9998165514,574
14 Jul 20171655-5.00-0.30%16501657.543,129
13 Jul 20171660+10.00+0.61%1655172274,657
12 Jul 20171650-20.00-1.20%1650168541,730
11 Jul 20171670-22.50-1.33%167017055,936
10 Jul 20171692.5-12.50-0.73%1692.51717.511,619
07 Jul 20171705-32.50-1.87%1705175024,525
06 Jul 20171737.49980.000.00%1724.99981737.49985,870
05 Jul 20171737.49980.000.00%1732.51737.499812,833
04 Jul 20171737.4998-2.50-0.14%1735.00011762.516,916
03 Jul 20171740-7.50-0.43%1732.51752.521,541
30 Jun 20171747.5001-5.00-0.29%17301752.564,810
29 Jun 20171752.5-7.50-0.43%173017652,576
28 Jun 20171760.0001-10.00-0.56%174017702,783
27 Jun 201717700.000.00%1740177612,542
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 Week1,6451,6501,6051,645.550223k35k30k0-
1 Month1,7651,7651,6051,670.37053k100k31k-120-6.80%
3 Months1,912.52,0351,6051,844.85740169k34k-267.5-13.99%
6 Months1,542.52,0351,5151,760.30180169k32k102.56.65%
1 Year1,343.52,0351,343.51,651.20480212k30k301.522.44%
3 Years492.52,035492.51,076.562305M38k1,152.5234.01%
5 Years327.52,035296868.692305M38k1,317.5402.29%
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:34 V: D:20170727 16:55:01