Buy
Sell
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 -1.74% 845.00p 830.00p 860.00p 855.00p 845.00p 855.00p 795,813 15:12:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 98.8 5.3 30.2 27.3 230.91

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2019845-15.00-1.74%820855795,813
21 Mar 20198600.000.00%820860117,870
20 Mar 2019860-5.00-0.58%85590072,804
19 Mar 2019865+15.00+1.76%82586572,891
18 Mar 2019850+50.00+6.25%820850227,471
15 Mar 2019800-20.00-2.44%80082522,814
14 Mar 20198200.000.00%80582028,058
13 Mar 20198200.000.00%80582026,866
12 Mar 20198200.000.00%800820175,816
11 Mar 2019820-20.00-2.38%80084042,887
08 Mar 2019840-6.00-0.71%84088050,478
07 Mar 2019846-20.00-2.31%845895138,562
06 Mar 2019866-9.00-1.03%866883123,667
05 Mar 2019875+30.00+3.55%83587591,715
04 Mar 2019845+5.00+0.60%795850729,069
01 Mar 2019840-4.00-0.47%81584032,884
28 Feb 2019844+24.00+2.93%81085031,645
27 Feb 2019820-10.00-1.20%805845542,991
26 Feb 2019830+30.00+3.75%785830119,571
25 Feb 2019800-10.00-1.23%800825276,347
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 Week820900800853.618623k796k103k253.05%
1 Month840900785832.337523k796k173k50.60%
3 Months1,5001,6706551,000.55788k2M251k-655-43.67%
6 Months2,9302,9856551,335.38508k2M192k-2,085-71.16%
1 Year2,2652,9856551,722.06025k2M148k-1,420-62.69%
3 Years987.52,9856551,640.45803485M81k-142.5-14.43%
5 Years7202,985446.51,446.68281465M61k12517.36%
Your Recent History
LSE
ACSO
Accesso Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190323 08:12:55