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% 1,582.50p 1,565.00p 1,600.00p 1,582.50p 1,582.50p 1,582.50p 44,148.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 63.2 4.9 16.6 81.2 351.52

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 20171582.49990.000.00%1582.4999159044,148
24 Mar 20171582.4999+5.00+0.32%15551582.49998,327
23 Mar 20171577.50.000.00%155515859,363
22 Mar 20171577.5-5.00-0.32%15551582.499927,683
21 Mar 20171582.4999+15.00+0.96%1580161529,432
20 Mar 20171567.5-7.50-0.48%1534.999915757,713
17 Mar 20171575-10.00-0.63%1534.999915855,403
16 Mar 20171585-17.50-1.09%15501602.512,901
15 Mar 20171602.5-2.50-0.16%15751605.00014,015
14 Mar 20171605.0001-20.00-1.23%158516258,039
13 Mar 20171625-5.00-0.31%1617.50011629.99994,832
10 Mar 20171629.9999-20.00-1.21%1629.9999165025,325
09 Mar 20171650+7.50+0.46%1629.9999165012,755
08 Mar 20171642.4999-10.00-0.61%1642.49991652.50017,226
07 Mar 20171652.50010.000.00%165016552,322
06 Mar 20171652.50010.000.00%165016551,107
03 Mar 20171652.5001-2.50-0.15%165016559,002
02 Mar 201716550.000.00%16501667.533,795
01 Mar 20171655-5.00-0.30%1650166022,822
28 Feb 20171660+5.00+0.30%166016604,153
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 Week1,575.001,615.001,535.000.00008k44k17k7.500.48%
1 Month1,655.001,667.501,535.000.00001k44k12k-72.50-4.38%
3 Months1,505.001,667.501,500.000.00001k138k17k77.505.15%
6 Months1,445.001,680.001,375.000.0000348204k22k137.509.52%
1 Year987.501,717.50970.000.00003485M56k595.0060.25%
3 Years720.001,717.50446.500.000005M39k862.50119.79%
5 Years328.501,717.50281.000.000005M38k1,254.00381.74%
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:20170328 00:38:51