ACSO

Accesso Technology Historical Data - ACSO

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 Stock ISIN Stock Description
Accesso Technology Group Plc ACSO London Ordinary Share GB0001771426 ORD 1P
  Price Change Price Change % Stock Price Last Trade
41.00 6.57% 665.00 04:07:24
Open Price Low Price High Price Close Price Previous Close
640.00 640.00 665.00 665.00 624.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

ACSO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week670.00670.00620.00633.46115,076-5.00-0.75%
1 Month675.00685.00620.00660.64125,148-10.00-1.48%
3 Months485.00730.00485.00604.40216,798180.0037.11%
6 Months365.00730.00360.00534.35172,035300.0082.19%
1 Year297.50730.00240.00425.81154,845367.50123.53%
3 Years2,270.002,985.0090.00751.84169,936-1,605.00-70.7%
5 Years1,210.002,985.0090.00914.21119,901-545.00-45.04%

ACSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 624.00 -6.00 -0.95% 640.00 640.00 624.00 37,336
May 14 2021 630.00 0.00 0.0% 640.00 655.00 630.00 20,717
May 13 2021 630.00 -20.00 -3.08% 650.00 650.00 620.00 406,551
May 12 2021 650.00 0.00 0.0% 650.00 650.00 650.00 62,814
May 11 2021 650.00 -20.00 -2.99% 670.00 670.00 650.00 47,962
May 10 2021 670.00 14.00 2.13% 656.00 671.00 656.00 274,343
May 07 2021 656.00 6.00 0.92% 650.00 670.00 650.00 86,180
May 06 2021 650.00 -5.00 -0.76% 655.00 655.00 645.00 23,615
May 05 2021 655.00 -20.00 -2.96% 675.00 675.00 655.00 177,630
May 04 2021 675.00 0.00 0.0% 675.00 675.00 675.00 12,193
Apr 30 2021 675.00 15.00 2.27% 675.00 675.00 667.00 45,329
Apr 29 2021 660.00 -20.00 -2.94% 680.00 680.00 660.00 57,717
Apr 28 2021 680.00 4.00 0.59% 680.00 680.00 672.00 119,075
Apr 27 2021 676.00 2.00 0.3% 680.00 685.00 671.00 219,662
Apr 26 2021 674.00 -6.00 -0.88% 680.00 685.00 670.00 120,485
Apr 23 2021 680.00 10.00 1.49% 680.00 680.00 670.00 40,369
Apr 22 2021 670.00 0.00 0.0% 670.00 680.00 660.00 432,582
Apr 21 2021 670.00 0.00 0.0% 675.00 675.00 670.00 122,806
Apr 20 2021 670.00 -5.00 -0.74% 675.00 675.00 670.00 70,451
Apr 19 2021 675.00 19.00 2.9% 670.00 675.00 660.00 286,266
See More Historical Prices »
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:20210518 20:59:57