Accesso Technology Group PLC Recent Share Price (LSE:ACSO)

LSE:ACSO - accesso Technology Group PLC Accesso Technology Group PLC
Sector: Information Technology, Industry: Application Software

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Nov 2003	GBX	7.1804	7.7994	7.1804	7.7994	7.7994	0.0 (0.0%)	15,650
3 Nov 2003	GBX	7.6756	7.7994	7.6756	7.7994	7.7994	0.0 (0.0%)	7,573
27 Oct 2003	GBX	7.3785	7.7994	7.3785	7.7994	7.7994	+0.371 (+5%)	8,563
24 Oct 2003	GBX	7.0517	7.428	7.0517	7.428	7.428	0.0 (0.0%)	26,566
23 Oct 2003	GBX	7.428	7.428	6.9328	7.428	7.428	0.0 (0.0%)	15,145
21 Oct 2003	GBX	7.6756	8.1708	6.19	7.428	7.428	-0.99 (-11.76%)	93,672
17 Oct 2003	GBX	7.6756	8.4184	7.6756	8.4184	8.4184	-0.248 (-2.86%)	6,660
16 Oct 2003	GBX	7.6756	8.666	7.6756	8.666	8.666	-0.124 (-1.41%)	62,923
15 Oct 2003	GBX	8.3194	8.9136	8.3194	8.7898	8.7898	0.0 (0.0%)	21,399
14 Oct 2003	GBX	8.1708	8.7898	8.1708	8.7898	8.7898	0.0 (0.0%)	12,116
13 Oct 2003	GBX	8.26	8.7898	8.1708	8.7898	8.7898	0.0 (0.0%)	77,746
10 Oct 2003	GBX	8.9136	8.9136	8.1708	8.7898	8.7898	0.0 (0.0%)	36,616
9 Oct 2003	GBX	7.9232	9.1612	7.9232	8.7898	8.7898	+0.99 (+12.70%)	248,635
8 Oct 2003	GBX	7.1804	7.7994	7.1804	7.7994	7.7994	+0.867 (+12.50%)	64,355
7 Oct 2003	GBX	6.4376	6.9328	6.4376	6.9328	6.9328	0.0 (0.0%)	40,690
6 Oct 2003	GBX	6.4376	6.9328	6.4376	6.9328	6.9328	0.0 (0.0%)	12,621
3 Oct 2003	GBX	6.4376	6.9328	6.4376	6.9328	6.9328	0.0 (0.0%)	5,803
2 Oct 2003	GBX	7.3587	7.3587	6.9328	6.9328	6.9328	-0.248 (-3.45%)	1,444
29 Sep 2003	GBX	6.4376	7.1804	6.4376	7.1804	7.1804	0.0 (0.0%)	5,048
26 Sep 2003	GBX	6.6852	7.1804	6.6852	7.1804	7.1804	-0.248 (-3.33%)	13,126
23 Sep 2003	GBX	6.9328	7.428	6.6852	7.428	7.428	-0.124 (-1.64%)	41,441
22 Sep 2003	GBX	6.9328	7.5518	6.9328	7.5518	7.5518	-0.124 (-1.61%)	20,194
17 Sep 2003	GBX	7.6261	7.6756	7.6261	7.6756	7.6756	0.0 (0.0%)	6,058
15 Sep 2003	GBX	6.9328	7.6756	6.9328	7.6756	7.6756	0.0 (0.0%)	4,297
12 Sep 2003	GBX	6.6852	7.6756	6.6852	7.6756	7.6756	-0.124 (-1.59%)	58,904
11 Sep 2003	GBX	7.1804	7.7994	7.1804	7.7994	7.7994	0.0 (0.0%)	2,524
10 Sep 2003	GBX	7.9232	7.9232	7.7994	7.7994	7.7994	0.0 (0.0%)	5,048
9 Sep 2003	GBX	7.1804	7.7994	7.1804	7.7994	7.7994	0.0 (0.0%)	13,029
8 Sep 2003	GBX	7.1804	7.7994	7.1804	7.7994	7.7994	0.0 (0.0%)	10,097
4 Sep 2003	GBX	7.428	7.7994	7.428	7.7994	7.7994	-0.124 (-1.56%)	24,840

Unicorn Response |