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
  +20.00p +0.93% 2,175.00p 2,150.00p 2,200.00p 2,175.00p 2,140.00p 2,155.00p 15,271 14:00:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 83.0 8.2 27.5 88.4 486.34

Accesso Technology (ACSO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jan 201821550.000.00%2145217529,665
12 Jan 20182155-25.00-1.15%2155218010,479
11 Jan 201821800.000.00%2175218510,318
10 Jan 201821800.000.00%217521804,124
09 Jan 20182180+15.00+0.69%21652180139,879
08 Jan 20182165+15.00+0.70%2140216524,174
05 Jan 20182150+25.00+1.18%2130215077,828
04 Jan 20182125+30.00+1.43%2085212557,714
03 Jan 20182095+127.50+6.48%1949.9998209561,337
02 Jan 20181967.5+5.00+0.25%1949.99981967.550,970
29 Dec 20171962.4998+82.50+4.39%190019705,738
28 Dec 20171879.9998-85.00-4.33%1879.9998197012,742
27 Dec 201719650.000.00%1949.99981985.000124,449
22 Dec 20171965+30.00+1.55%193519657,731
21 Dec 201719350.000.00%19201949.999822,967
20 Dec 201719350.000.00%1927.5193533,252
19 Dec 201719350.000.00%192019557,450
18 Dec 20171935+2.50+0.13%1932.51949.99985,722
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 Week2,1652,1852,1402,174.83924k140k39k100.46%
1 Month1,9352,1851,8802,093.03924k140k34k24012.40%
3 Months2,1602,3851,8802,111.44504k142k33k150.69%
6 Months1,6502,3851,5501,923.21124k170k38k52531.82%
1 Year1,5302,3851,5051,851.53040170k34k64542.16%
3 Years566.52,385531.51,246.217505M41k1,608.5283.94%
5 Years397.52,385396.51,002.341705M39k1,777.5447.17%
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:43 V: D:20180116 15:27:49