Share Name Share Symbol Market Type Share ISIN Share Description
Accesso Tech 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
  -15.00p -0.94% 1,585.00p 1,570.00p 1,600.00p - - - 31,374.00 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 63.2 4.9 16.6 82.5 352.07

Accesso Tech (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20161585-15.00-0.94%1585158531,374
01 Dec 201616000.000.00%1570160077,244
30 Nov 201616000.000.00%155116003,091
29 Nov 20161600-30.00-1.84%160016302,479
28 Nov 20161630+16.00+0.99%163016308,093
25 Nov 20161614-16.00-0.98%158016145,112
24 Nov 201616300.000.00%163016305,437
23 Nov 20161630+100.00+6.54%1600163018,293
22 Nov 20161530-89.00-5.50%153015303,258
21 Nov 20161619+119.00+7.93%15501620125,591
18 Nov 20161500-50.00-3.23%150016208,410
17 Nov 201615500.000.00%1497159544,649
16 Nov 20161550+20.00+1.31%1540159529,621
15 Nov 20161530+35.00+2.34%150515355,249
14 Nov 201614950.000.00%149514952,079
11 Nov 20161495-10.00-0.66%148015103,069
10 Nov 20161505+5.00+0.33%1450151017,841
09 Nov 20161500+27.50+1.87%1420150095,062
08 Nov 20161472.5-2.50-0.17%1472.51472.52,913
07 Nov 20161475+2.50+0.17%143514756,285
04 Nov 20161472.5+22.50+1.55%147215102,497
03 Nov 20161450-10.00-0.68%145014505,834
Download more Accesso Tech Historical Data

Accesso Tech (ACSO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,580.001,630.000.001,603.27422k77k19k5.000.32%
1 Month1,510.001,630.000.001,567.92702k126k23k75.004.97%
3 Months1,660.001,680.000.001,534.91781k131k31k-75.00-4.52%
6 Months1,310.001,717.500.001,426.83441k241k34k275.0020.99%
1 Year830.001,717.500.001,136.70282385M58k755.0090.96%
3 Years687.001,717.500.00893.848105M39k898.00130.71%
5 Years191.501,717.500.00675.157605M42k1,393.50727.68%
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:41 V: D:20161203 00:27:57