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
  -70.00p -2.69% 2,530.00p 2,500.00p 2,560.00p 2,535.00p 2,530.00p 2,535.00p 37,703 11:00:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 98.8 5.3 30.2 81.6 689.16

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 20182600+20.00+0.78%2535260025,486
20 Jun 20182580-10.00-0.39%2570260535,725
19 Jun 20182590-80.00-3.00%2580266033,300
18 Jun 201826700.000.00%2655269044,091
15 Jun 20182670-70.00-2.55%2670278049,344
14 Jun 201827400.000.00%2740278068,296
13 Jun 20182740-20.00-0.72%2730276583,801
12 Jun 20182760+35.00+1.28%27002760100,178
11 Jun 20182725+5.00+0.18%27202750248,362
08 Jun 201827200.000.00%2720275058,364
07 Jun 20182720+35.00+1.30%2685272038,566
06 Jun 20182685-15.00-0.56%26752700151,046
05 Jun 20182700+60.00+2.27%26402700209,629
04 Jun 20182640+40.00+1.54%26002660227,028
01 Jun 20182600-10.00-0.38%2550263574,264
31 May 20182610+110.00+4.40%24702610480,649
30 May 20182500+20.00+0.81%2470250027,663
29 May 20182480-20.00-0.80%24802510179,756
25 May 201825000.000.00%2470250054,928
24 May 20182500+70.00+2.88%24302510122,714
23 May 20182430+40.00+1.67%2370243028,390
22 May 20182390+70.00+3.02%2305240086,502
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 Week2,7402,7802,5302,629.226225k49k38k-210-7.66%
1 Month2,5002,7802,4702,647.182225k481k115k301.20%
3 Months2,2952,7802,0002,333.825510k810k141k23510.24%
6 Months1,9352,7801,8802,304.88474k810k89k59530.75%
1 Year1,7752,7801,5502,179.01113k810k62k75542.54%
3 Years5602,780531.51,559.51522385M52k1,970351.79%
5 Years5852,780446.51,323.0247755M42k1,945332.48%
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:42 V: D:20180622 22:33:30