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
  -95.00p -3.22% 2,855.00p 2,830.00p 2,880.00p 2,950.00p 2,855.00p 2,950.00p 319,345 16:16:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 98.8 5.3 30.2 91.7 777.69

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 20182855-95.00-3.22%28552950319,345
24 Sep 20182950-25.00-0.84%2950297519,633
21 Sep 20182975+55.00+1.88%2930298564,435
20 Sep 20182920+125.00+4.47%2775292018,660
19 Sep 20182795+25.00+0.90%26452795376,001
18 Sep 20182770-30.00-1.07%27702805186,270
17 Sep 20182800-45.00-1.58%2800286099,391
14 Sep 20182845-15.00-0.52%2845289525,235
13 Sep 20182860-5.00-0.17%2860287017,525
12 Sep 20182865+65.00+2.32%2865288015,009
11 Sep 20182800-70.00-2.44%2800290055,998
10 Sep 20182870-10.00-0.35%2865289016,939
07 Sep 20182880-45.00-1.54%28752975110,079
06 Sep 20182925+55.00+1.92%2825293573,202
05 Sep 20182870+90.00+3.24%2795287076,253
04 Sep 201827800.000.00%27752800157,636
03 Sep 20182780+10.00+0.36%275027807,021
31 Aug 20182770+90.00+3.36%2680277019,918
30 Aug 20182680+20.00+0.75%2660268026,891
29 Aug 201826600.000.00%26502665122,740
28 Aug 201826600.000.00%2650269027,589
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 Week2,8052,9852,6452,813.522119k376k133k501.78%
1 Month2,6602,9852,6452,805.58637k376k76k1957.33%
3 Months2,3802,9852,3502,689.68085k539k72k47519.96%
6 Months2,2952,9852,0002,453.99845k810k103k56024.40%
1 Year1,837.52,9851,8002,372.41084k810k70k1,017.555.37%
3 Years8022,985750.51,772.16282385M53k2,053255.99%
5 Years6402,985446.51,458.33511465M44k2,215346.09%
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:20180926 00:27:39