| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| +15.00p | +0.92% | 1,642.50p | 1,630.00p | 1,655.00p | 1,642.50p | 1,627.50p | 1,627.50p | 20,751 | 16:08:49 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Software & Computer Services | 83.0 | 8.2 | 27.5 | 62.3 | 367.27 |
Accesso Technology (ACSO) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 17 Aug 2017 | 1627.5 | +5.00 | +0.31% | 1610 | 1627.5 | 13,862 |
| 16 Aug 2017 | 1622.5 | +12.50 | +0.78% | 1607.5 | 1622.5 | 13,329 |
| 15 Aug 2017 | 1610 | +20.00 | +1.26% | 1580 | 1610 | 19,289 |
| 14 Aug 2017 | 1590 | 0.00 | 0.00% | 1580 | 1590 | 60,887 |
| 11 Aug 2017 | 1590 | +15.00 | +0.95% | 1565 | 1590 | 91,220 |
| 10 Aug 2017 | 1575 | +5.00 | +0.32% | 1565 | 1575 | 74,649 |
| 09 Aug 2017 | 1570.0001 | +10.00 | +0.64% | 1565 | 1570.0001 | 16,724 |
| 08 Aug 2017 | 1559.9998 | -10.00 | -0.64% | 1550 | 1580 | 21,958 |
| 07 Aug 2017 | 1570.0001 | 0.00 | 0.00% | 1565 | 1580 | 34,857 |
| 04 Aug 2017 | 1570.0001 | -7.50 | -0.48% | 1559.9998 | 1577.5 | 30,538 |
| 03 Aug 2017 | 1577.5 | -10.00 | -0.63% | 1571.5 | 1587.5 | 17,336 |
| 02 Aug 2017 | 1587.5 | -52.50 | -3.20% | 1585 | 1640.0001 | 25,501 |
| 01 Aug 2017 | 1640.0001 | +5.00 | +0.31% | 1605.0001 | 1645 | 23,959 |
| 31 Jul 2017 | 1635 | -10.00 | -0.61% | 1635 | 1655 | 16,630 |
| 28 Jul 2017 | 1645 | 0.00 | 0.00% | 1605.0001 | 1645 | 16,942 |
| 27 Jul 2017 | 1645 | 0.00 | 0.00% | 1605.0001 | 1645 | 9,579 |
| 26 Jul 2017 | 1645 | 0.00 | 0.00% | 1605.0001 | 1645 | 33,116 |
| 25 Jul 2017 | 1645 | -2.50 | -0.15% | 1642.4998 | 1650 | 23,341 |
| 24 Jul 2017 | 1647.5 | +2.50 | +0.15% | 1610 | 1650 | 32,712 |
| 21 Jul 2017 | 1645 | 0.00 | 0.00% | 1640.0001 | 1650 | 24,072 |
| 20 Jul 2017 | 1645 | +5.00 | +0.30% | 1640.0001 | 1650 | 35,404 |
| 19 Jul 2017 | 1640.0001 | 0.00 | 0.00% | 1640.0001 | 1650 | 99,811 |
| 18 Jul 2017 | 1640.0001 | +5.00 | +0.31% | 1629.9998 | 1650 | 22,459 |
Accesso Technology Group (ACSO) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 1,570 | 1,642.5 | 1,565 | 1,596.7416 | 13k | 91k | 40k | 72.5 | 4.62% |
| 1 Month | 1,645 | 1,655 | 1,550 | 1,602.2439 | 10k | 91k | 30k | -2.5 | -0.15% |
| 3 Months | 1,905 | 1,930 | 1,550 | 1,684.0011 | 0 | 100k | 24k | -262.5 | -13.78% |
| 6 Months | 1,555 | 2,035 | 1,535 | 1,758.7365 | 0 | 169k | 33k | 87.5 | 5.63% |
| 1 Year | 1,530 | 2,035 | 1,375 | 1,662.9280 | 0 | 204k | 30k | 112.5 | 7.35% |
| 3 Years | 502.5 | 2,035 | 500 | 1,090.3338 | 0 | 5M | 39k | 1,140 | 226.87% |
| 5 Years | 329.5 | 2,035 | 296 | 878.7369 | 0 | 5M | 38k | 1,313 | 398.48% |
