Find Your Broker
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
  +30.00p +2.52% 1,220.00p 1,200.00p 1,250.00p 1,225.00p 1,200.00p 1,200.00p 54,141 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 98.8 5.3 30.2 37.3 332.32

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20181190-40.00-3.25%11901235667,205
10 Dec 20181230-105.00-7.87%1230137572,019
07 Dec 20181335-52.50-3.78%1327.51387.540,443
06 Dec 20181387.5-22.50-1.60%1370140522,125
05 Dec 20181410-70.00-4.73%13951465168,694
04 Dec 20181480-60.00-3.90%1480154021,132
03 Dec 20181540+30.00+1.99%1530155064,603
30 Nov 20181510-55.00-3.51%1510158083,974
29 Nov 20181565+10.00+0.64%1520156520,429
28 Nov 20181555-45.00-2.81%1520159049,914
27 Nov 20181600+10.00+0.63%1530162055,201
26 Nov 20181590+215.00+15.64%13301590167,926
23 Nov 20181375-25.00-1.79%1330137555,410
22 Nov 20181400-20.00-1.41%1375145064,466
21 Nov 20181420+90.00+6.77%1285146569,745
20 Nov 20181330-80.00-5.67%1327.51500146,299
19 Nov 20181410-60.00-4.08%14101485121,471
16 Nov 20181470-50.00-3.29%1470152045,538
15 Nov 20181520+20.00+1.33%15201565150,731
14 Nov 20181500+15.00+1.01%15001550119,415
13 Nov 20181485-85.00-5.41%14801610115,145
12 Nov 20181570-82.50-4.99%15401690201,677
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 Week1,4651,4651,1901,241.754922k667k194k-245-16.72%
1 Month1,5101,6201,1901,374.918420k667k110k-290-19.21%
3 Months2,7452,9851,1901,975.411819k673k142k-1,525-55.56%
6 Months2,7552,9851,1902,210.87195k673k101k-1,535-55.72%
1 Year1,947.52,9851,1902,245.16884k810k94k-727.5-37.36%
3 Years837.52,9858301,822.09452385M62k382.545.67%
5 Years7302,985446.51,540.14571465M49k49067.12%
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:20181212 20:37:38