Accesso Technology Group PLC
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jun 2024 |
GBX |
728 |
729 |
722 |
726 |
726 |
0.0 (0.0%)
|
9,118 |
| 26 Jun 2024 |
GBX |
726 |
733.8 |
720 |
726 |
726 |
-2 (-0.27%)
|
49,278 |
| 25 Jun 2024 |
GBX |
740 |
744 |
728 |
728 |
728 |
-12 (-1.62%)
|
85,682 |
| 24 Jun 2024 |
GBX |
750 |
758 |
740 |
740 |
740 |
-10 (-1.33%)
|
9,203 |
| 21 Jun 2024 |
GBX |
738 |
750 |
716 |
750 |
750 |
+30 (+4.17%)
|
207,821 |
| 20 Jun 2024 |
GBX |
738 |
740 |
720 |
720 |
720 |
+4 (+0.56%)
|
59,568 |
| 19 Jun 2024 |
GBX |
728 |
740 |
716 |
716 |
716 |
-12 (-1.65%)
|
63,642 |
| 18 Jun 2024 |
GBX |
726 |
728 |
707.96 |
728 |
728 |
0.0 (0.0%)
|
9,425 |
| 17 Jun 2024 |
GBX |
704 |
728 |
704 |
728 |
728 |
+6 (+0.83%)
|
5,054 |
| 14 Jun 2024 |
GBX |
722 |
722 |
707.3 |
722 |
722 |
-6 (-0.82%)
|
25,313 |
| 13 Jun 2024 |
GBX |
726 |
728 |
714.52 |
728 |
728 |
+10 (+1.39%)
|
852 |
| 12 Jun 2024 |
GBX |
714 |
718 |
703.8 |
718 |
718 |
+4 (+0.56%)
|
26,560 |
| 11 Jun 2024 |
GBX |
714 |
714 |
700 |
714 |
714 |
+4 (+0.56%)
|
81,132 |
| 10 Jun 2024 |
GBX |
714 |
714 |
706.04 |
710 |
710 |
0.0 (0.0%)
|
4,800 |
| 7 Jun 2024 |
GBX |
700 |
710 |
699.2 |
710 |
710 |
+10 (+1.43%)
|
58,394 |
| 6 Jun 2024 |
GBX |
710 |
714 |
700 |
700 |
700 |
-2 (-0.28%)
|
30,253 |
| 5 Jun 2024 |
GBX |
702 |
708 |
700 |
702 |
702 |
-6 (-0.85%)
|
9,293 |
| 4 Jun 2024 |
GBX |
720 |
742.9 |
702.16 |
708 |
708 |
-14 (-1.94%)
|
16,310 |
| 3 Jun 2024 |
GBX |
726 |
730 |
720 |
722 |
722 |
-8 (-1.10%)
|
16,355 |
| 31 May 2024 |
GBX |
748 |
748 |
720 |
730 |
730 |
-18 (-2.41%)
|
31,767 |
| 30 May 2024 |
GBX |
740 |
766 |
740 |
748 |
748 |
+6 (+0.81%)
|
21,201 |
| 29 May 2024 |
GBX |
750 |
763.6 |
730 |
742 |
742 |
-8 (-1.07%)
|
19,198 |
| 28 May 2024 |
GBX |
762 |
762 |
746 |
750 |
750 |
0.0 (0.0%)
|
9,776 |
| 24 May 2024 |
GBX |
752 |
761.3 |
736.16 |
750 |
750 |
+2 (+0.27%)
|
36,898 |
| 23 May 2024 |
GBX |
768 |
768 |
738.9 |
748 |
748 |
-8 (-1.06%)
|
50,172 |
| 22 May 2024 |
GBX |
750 |
766 |
740 |
756 |
756 |
0.0 (0.0%)
|
102,090 |
| 21 May 2024 |
GBX |
756 |
768 |
756 |
756 |
756 |
-2 (-0.26%)
|
351,161 |
| 20 May 2024 |
GBX |
750 |
762 |
748 |
758 |
758 |
+2 (+0.26%)
|
81,091 |
| 17 May 2024 |
GBX |
740 |
768 |
740 |
756 |
756 |
+14 (+1.89%)
|
32,854 |
| 16 May 2024 |
GBX |
742 |
749.8 |
725.96 |
742 |
742 |
+10 (+1.37%)
|
115,863 |
