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
  +20.00p +1.10% 1,845.00p 1,825.00p 1,865.00p 1,845.00p 1,825.00p 1,825.00p 30,702.00 15:22:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 63.2 4.9 16.6 97.2 409.82

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20171845+20.00+1.10%1810184528,952
27 Apr 20171825+32.50+1.81%1787.51830.000147,346
26 Apr 20171792.5+10.00+0.56%1782.50011815134,550
25 Apr 20171782.5001+52.50+3.03%17301782.500174,700
24 Apr 20171730+15.00+0.87%17101750124,175
21 Apr 20171715+20.00+1.18%16951735.000113,184
20 Apr 201716950.000.00%16951735.000115,673
19 Apr 20171695+20.00+1.19%1670169535,398
18 Apr 20171675+25.00+1.52%1635167522,309
13 Apr 201716500.000.00%1650165014,505
12 Apr 201716500.000.00%163516504,104
11 Apr 20171650-8.50-0.51%16501658.5108,770
10 Apr 20171658.5+18.50+1.13%1635166016,295
07 Apr 20171640.0001-20.00-1.20%163516605,056
06 Apr 201716600.000.00%1635166010,356
05 Apr 201716600.000.00%1650166084,168
04 Apr 20171660+10.00+0.61%1625166070,451
03 Apr 20171650+5.00+0.30%1645167016,477
31 Mar 20171645+17.50+1.08%1610164538,805
30 Mar 20171627.5+52.50+3.33%1572.51627.5108,258
29 Mar 201715750.000.00%155015757,927
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 Week1,695.001,845.001,695.000.000013k135k79k150.008.85%
1 Month1,632.501,845.001,610.000.00004k135k46k212.5013.02%
3 Months1,545.001,845.001,515.000.00001k138k30k300.0019.42%
6 Months1,475.001,845.001,400.000.0000348204k24k370.0025.08%
1 Year1,102.501,845.001,085.000.0000348273k35k742.5067.35%
3 Years590.001,845.00446.500.000005M38k1,255.00212.71%
5 Years295.501,845.00286.000.000005M37k1,549.50524.37%
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:32 V: D:20170429 09:24:35