We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Accesso Technology Group Plc | LSE:ACSO | London | Ordinary Share | GB0001771426 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 4.00 | 0.81% | 500.00 | 496.00 | 500.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 500.00 | 491.00 | 496.00 | 75,098 | 16:35:10 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cmp Integrated Sys Design | 149.52M | 9.01M | 0.2179 | 22.85 | 205.19M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 05 Feb 2025 | 500.00 | 4.00 | 0.81% | 491.00 | 500.00 | 75,098 |
| 04 Feb 2025 | 496.00 | -3.00 | -0.60% | 493.00 | 502.00 | 226,252 |
| 03 Feb 2025 | 499.00 | 4.00 | 0.81% | 475.00 | 500.00 | 109,464 |
| 31 Jan 2025 | 495.00 | -2.00 | -0.40% | 490.00 | 497.00 | 20,256 |
| 30 Jan 2025 | 497.00 | -3.00 | -0.60% | 495.00 | 502.00 | 74,163 |
| 29 Jan 2025 | 500.00 | -32.00 | -6.02% | 500.00 | 534.00 | 135,160 |
| 28 Jan 2025 | 532.00 | 53.00 | 11.06% | 502.00 | 552.00 | 227,827 |
| 27 Jan 2025 | 479.00 | -6.00 | -1.24% | 473.00 | 490.00 | 124,321 |
| 24 Jan 2025 | 485.00 | -13.00 | -2.61% | 484.00 | 498.00 | 84,245 |
| 23 Jan 2025 | 498.00 | 4.00 | 0.81% | 480.00 | 510.00 | 58,867 |
| 22 Jan 2025 | 494.00 | 4.00 | 0.82% | 476.00 | 502.00 | 68,601 |
| 21 Jan 2025 | 490.00 | -6.00 | -1.21% | 481.00 | 493.00 | 109,783 |
| 20 Jan 2025 | 496.00 | -4.00 | -0.80% | 486.00 | 496.00 | 19,864 |
| 17 Jan 2025 | 500.00 | 8.00 | 1.63% | 497.00 | 504.00 | 94,452 |
| 16 Jan 2025 | 492.00 | -2.00 | -0.40% | 489.00 | 492.00 | 42,224 |
| 15 Jan 2025 | 494.00 | 4.00 | 0.82% | 484.00 | 495.00 | 170,229 |
| 14 Jan 2025 | 490.00 | -10.00 | -2.00% | 483.00 | 494.00 | 116,784 |
| 13 Jan 2025 | 500.00 | 0.00 | 0.00% | 487.00 | 504.00 | 118,003 |
| 10 Jan 2025 | 500.00 | -20.00 | -3.85% | 499.00 | 516.00 | 191,153 |
| 09 Jan 2025 | 520.00 | 2.00 | 0.39% | 510.00 | 520.00 | 21,726 |
| 08 Jan 2025 | 518.00 | -2.00 | -0.38% | 510.00 | 528.00 | 18,432 |
| 07 Jan 2025 | 520.00 | -2.00 | -0.38% | 510.00 | 528.00 | 28,362 |
| 06 Jan 2025 | 522.00 | -10.00 | -1.88% | 514.00 | 532.00 | 12,847 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 520.00 | 534.00 | 475.00 | 497.63 | 113,059 | -20.00 | -3.85% |
| 1 Month | 528.00 | 552.00 | 473.00 | 499.32 | 101,590 | -28.00 | -5.30% |
| 3 Months | 556.00 | 626.00 | 473.00 | 540.26 | 83,465 | -56.00 | -10.07% |
| 6 Months | 686.00 | 706.00 | 473.00 | 552.74 | 102,177 | -186.00 | -27.11% |
| 1 Year | 547.00 | 768.00 | 473.00 | 581.18 | 82,337 | -47.00 | -8.59% |
| 3 Years | 718.00 | 860.00 | 473.00 | 641.47 | 69,321 | -218.00 | -30.36% |
| 5 Years | 362.50 | 1,012.50 | 90.00 | 525.99 | 111,430 | 137.50 | 37.93% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
