| 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% | 1,830.00p | 1,800.00p | 1,860.00p | 1,830.00p | 1,830.00p | 1,830.00p | 170,217 | 06:30:08 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Software & Computer Services | 83.0 | 8.2 | 27.5 | 72.7 | 409.20 |
Accesso Technology (ACSO) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 21 Sep 2017 | 1830.0001 | 0.00 | 0.00% | 1810 | 1830.0001 | 9,939 |
| 20 Sep 2017 | 1830.0001 | -80.00 | -4.19% | 1767.5 | 1910 | 87,768 |
| 19 Sep 2017 | 1910 | +45.00 | +2.41% | 1865 | 1910 | 86,791 |
| 18 Sep 2017 | 1865 | 0.00 | 0.00% | 1854.9998 | 1875.5001 | 15,950 |
| 15 Sep 2017 | 1865 | -15.00 | -0.80% | 1860 | 1879.9998 | 21,532 |
| 14 Sep 2017 | 1879.9998 | +110.00 | +6.21% | 1807.4998 | 1920 | 44,838 |
| 13 Sep 2017 | 1770 | -10.00 | -0.56% | 1770 | 1800 | 56,188 |
| 12 Sep 2017 | 1780 | -10.00 | -0.56% | 1780 | 1790 | 69,392 |
| 11 Sep 2017 | 1790 | +140.00 | +8.48% | 1635 | 1835 | 74,881 |
| 08 Sep 2017 | 1650 | +25.00 | +1.54% | 1610 | 1650 | 9,878 |
| 07 Sep 2017 | 1625 | +17.50 | +1.09% | 1575 | 1625 | 6,849 |
| 06 Sep 2017 | 1607.5 | +6.50 | +0.41% | 1555 | 1625 | 84,231 |
| 05 Sep 2017 | 1601.0001 | +21.00 | +1.33% | 1580 | 1611 | 84,036 |
| 04 Sep 2017 | 1580 | +5.00 | +0.32% | 1572.5 | 1600 | 85,998 |
| 01 Sep 2017 | 1575 | -12.50 | -0.79% | 1575 | 1591.5 | 8,113 |
| 31 Aug 2017 | 1587.5 | 0.00 | 0.00% | 1550 | 1591.5 | 9,350 |
| 30 Aug 2017 | 1587.5 | -2.50 | -0.16% | 1587.5 | 1620 | 11,278 |
| 29 Aug 2017 | 1590 | -12.50 | -0.78% | 1590 | 1620 | 21,701 |
| 25 Aug 2017 | 1602.5 | -5.00 | -0.31% | 1602.5 | 1640.0001 | 30,229 |
| 24 Aug 2017 | 1607.5 | -25.00 | -1.53% | 1607.5 | 1632.5 | 12,449 |
| 23 Aug 2017 | 1632.5 | -7.50 | -0.46% | 1632.5 | 1640.0001 | 7,683 |
| 22 Aug 2017 | 1640.0001 | -5.00 | -0.30% | 1627.5 | 1657.5 | 11,775 |
Accesso Technology Group (ACSO) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 1,880 | 1,910 | 1,767.5 | 1,867.1887 | 10k | 170k | 44k | -50 | -2.66% |
| 1 Month | 1,612.5 | 1,920 | 1,550 | 1,730.8932 | 7k | 170k | 43k | 217.5 | 13.49% |
| 3 Months | 1,752.5 | 1,920 | 1,550 | 1,672.9498 | 6k | 170k | 36k | 77.5 | 4.42% |
| 6 Months | 1,577.5 | 2,035 | 1,550 | 1,760.7475 | 0 | 170k | 38k | 252.5 | 16.01% |
| 1 Year | 1,460 | 2,035 | 1,375 | 1,681.9553 | 0 | 204k | 30k | 370 | 25.34% |
| 3 Years | 512.5 | 2,035 | 500 | 1,128.9759 | 0 | 5M | 39k | 1,317.5 | 257.07% |
| 5 Years | 301.5 | 2,035 | 301.5 | 909.7085 | 0 | 5M | 38k | 1,528.5 | 506.97% |
