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
  +0.00p +0.00% 2,080.00p 2,060.00p 2,100.00p 2,080.00p 2,059.00p 2,080.00p 33,082 14:00:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 83.0 8.2 27.5 81.1 465.10

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 201720800.000.00%2059208032,082
20 Nov 201720800.000.00%20802092.514,021
17 Nov 20172080+10.00+0.48%20402080142,380
16 Nov 20172070-20.00-0.96%2070208998,841
15 Nov 20172090-60.00-2.79%2068217042,872
14 Nov 20172150-75.00-3.37%2150222528,362
13 Nov 20172225-50.00-2.20%2225227530,907
10 Nov 20172275-52.50-2.26%22752327.579,465
09 Nov 20172327.5-25.00-1.06%2327.5238576,066
08 Nov 20172352.5+25.00+1.07%2327.52352.526,793
07 Nov 20172327.5+85.00+3.79%2237.52327.530,538
06 Nov 20172242.5+7.50+0.34%223522608,970
03 Nov 20172235+35.00+1.59%22002242.513,937
02 Nov 20172200+2.50+0.11%2185220014,595
01 Nov 20172197.5+7.50+0.34%2185223528,340
31 Oct 201721900.000.00%2180222817,503
30 Oct 20172190+10.00+0.46%216021905,862
27 Oct 201721800.000.00%2160220010,223
26 Oct 20172180+10.00+0.46%2160218037,086
25 Oct 20172170+10.00+0.46%2155217514,218
24 Oct 201721600.000.00%2150216089,883
23 Oct 201721600.000.00%215521759,976
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 Week2,2252,2252,0402,084.366814k142k65k-145-6.52%
1 Month2,1602,3852,0402,178.20186k142k39k-80-3.70%
3 Months1,6102,3851,5501,981.52536k170k45k47029.19%
6 Months1,8652,3851,5501,868.60360170k36k21511.53%
1 Year1,5302,3851,4001,798.96090204k33k55035.95%
3 Years622.52,385531.51,201.958905M40k1,457.5234.14%
5 Years328.52,385320966.472905M39k1,751.5533.18%
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:30 V: D:20171122 05:46:20