ACSO

Accesso Technology Historical Data - ACSO

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Accesso Technology Group Plc ACSO London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-10.00 -1.37% 720.00 03:28:10
Open Price Low Price High Price Close Price Previous Close
700.00 700.00 748.00 720.00 730.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

ACSO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week798.00810.00700.00727.6146,746-78.00-9.77%
1 Month820.00840.00700.00792.7255,443-100.00-12.2%
3 Months930.00940.00700.00831.7563,239-210.00-22.58%
6 Months625.001,012.50600.00865.2199,97695.0015.2%
1 Year400.001,012.50375.00668.64158,248320.0080.0%
3 Years1,360.001,560.0090.00558.64173,443-640.00-47.06%
5 Years1,545.002,985.0090.00876.14132,771-825.00-53.4%

ACSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jan 2022 730.00 14.00 1.96% 730.00 744.00 726.00 69,584
26 Jan 2022 716.00 14.00 1.99% 718.00 722.00 702.00 37,476
25 Jan 2022 702.00 -68.00 -8.83% 764.00 764.00 702.00 79,069
22 Jan 2022 770.00 -30.00 -3.75% 786.00 798.00 760.00 38,425
21 Jan 2022 800.00 10.00 1.27% 798.00 810.00 788.00 9,178
20 Jan 2022 790.00 0.00 0.0% 780.00 798.00 780.00 15,106
19 Jan 2022 790.00 -26.00 -3.19% 810.00 810.00 780.00 127,160
18 Jan 2022 816.00 6.00 0.74% 810.00 824.00 800.00 29,948
15 Jan 2022 810.00 0.00 0.0% 808.00 820.00 800.00 25,156
14 Jan 2022 810.00 -10.00 -1.22% 830.00 834.00 800.00 128,118
13 Jan 2022 820.00 -8.00 -0.97% 828.00 828.00 810.00 40,653
12 Jan 2022 828.00 -2.00 -0.24% 830.00 838.00 820.00 76,262
11 Jan 2022 830.00 36.00 4.53% 810.00 838.00 810.00 148,509
08 Jan 2022 794.00 4.00 0.51% 788.00 828.00 770.00 112,903
07 Jan 2022 790.00 -36.00 -4.36% 800.00 812.00 782.00 67,858
06 Jan 2022 826.00 18.00 2.23% 804.00 828.00 790.00 25,623
05 Jan 2022 808.00 -10.00 -1.22% 818.00 840.00 808.00 26,165
01 Jan 2022 818.00 -22.00 -2.62% 836.00 836.00 818.00 438
31 Dec 2021 840.00 16.00 1.94% 820.00 840.00 810.00 21,282
30 Dec 2021 824.00 -2.00 -0.24% 810.00 830.00 794.00 26,043
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:20220127 17:49:53