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% 1,655.00p 1,630.00p 1,680.00p 1,655.00p 1,650.00p 1,655.00p 7,592.00 09:00:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 63.2 4.9 16.6 84.3 367.62

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201716550.000.00%165016607,592
23 Feb 20171655+35.00+2.16%1620165536,012
22 Feb 20171620+20.00+1.25%1600162012,208
21 Feb 20171600+15.00+0.95%1559.9999160026,259
20 Feb 20171585-5.00-0.31%1570.0001159038,508
17 Feb 20171590+35.00+2.25%1550159035,186
16 Feb 201715550.000.00%1550155537,067
15 Feb 201715550.000.00%155015552,817
14 Feb 20171555+5.00+0.32%1550155511,301
13 Feb 20171550-10.00-0.64%15451562.59,269
10 Feb 20171559.99990.000.00%1550156562,519
09 Feb 20171559.99990.000.00%15451562.59,906
08 Feb 20171559.99990.000.00%1559.9999156533,799
07 Feb 20171559.9999-7.50-0.48%1559.99991572.530,504
06 Feb 20171567.5+22.50+1.46%15401600137,731
03 Feb 201715450.000.00%151515507,367
02 Feb 201715450.000.00%151515452,858
01 Feb 201715450.000.00%151515452,655
31 Jan 201715450.000.00%151515457,235
30 Jan 201715450.000.00%151515456,309
27 Jan 201715450.000.00%151515454,685
26 Jan 20171545+2.50+0.16%1515154511,291
25 Jan 20171542.5+15.00+0.98%15151542.56,410
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 Week1,555.001,655.000.000.000012k39k30k100.006.43%
1 Month1,545.001,655.000.000.00003k138k26k110.007.12%
3 Months1,585.001,655.000.000.0000348204k21k70.004.42%
6 Months1,532.501,717.500.000.0000348204k26k122.507.99%
1 Year914.001,717.500.000.00003485M57k741.0081.07%
3 Years700.001,717.500.000.000005M39k955.00136.43%
5 Years275.501,717.500.000.000005M38k1,379.50500.73%
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:31 V: D:20170225 00:07:05