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 20171627.5+5.00+0.31%16101627.513,862
16 Aug 20171622.5+12.50+0.78%1607.51622.513,329
15 Aug 20171610+20.00+1.26%1580161019,289
14 Aug 201715900.000.00%1580159060,887
11 Aug 20171590+15.00+0.95%1565159091,220
10 Aug 20171575+5.00+0.32%1565157574,649
09 Aug 20171570.0001+10.00+0.64%15651570.000116,724
08 Aug 20171559.9998-10.00-0.64%1550158021,958
07 Aug 20171570.00010.000.00%1565158034,857
04 Aug 20171570.0001-7.50-0.48%1559.99981577.530,538
03 Aug 20171577.5-10.00-0.63%1571.51587.517,336
02 Aug 20171587.5-52.50-3.20%15851640.000125,501
01 Aug 20171640.0001+5.00+0.31%1605.0001164523,959
31 Jul 20171635-10.00-0.61%1635165516,630
28 Jul 201716450.000.00%1605.0001164516,942
27 Jul 201716450.000.00%1605.000116459,579
26 Jul 201716450.000.00%1605.0001164533,116
25 Jul 20171645-2.50-0.15%1642.4998165023,341
24 Jul 20171647.5+2.50+0.15%1610165032,712
21 Jul 201716450.000.00%1640.0001165024,072
20 Jul 20171645+5.00+0.30%1640.0001165035,404
19 Jul 20171640.00010.000.00%1640.0001165099,811
18 Jul 20171640.0001+5.00+0.31%1629.9998165022,459
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 Week1,5701,642.51,5651,596.741613k91k40k72.54.62%
1 Month1,6451,6551,5501,602.243910k91k30k-2.5-0.15%
3 Months1,9051,9301,5501,684.00110100k24k-262.5-13.78%
6 Months1,5552,0351,5351,758.73650169k33k87.55.63%
1 Year1,5302,0351,3751,662.92800204k30k112.57.35%
3 Years502.52,0355001,090.333805M39k1,140226.87%
5 Years329.52,035296878.736905M38k1,313398.48%
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:41 V: D:20170818 23:42:10