Accesso Technology Group PLC
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Sep 2003 |
GBX |
7.428 |
7.9232 |
7.428 |
7.9232 |
7.9232 |
0.0 (0.0%)
|
3,534 |
| 2 Sep 2003 |
GBX |
7.428 |
7.9232 |
7.428 |
7.9232 |
7.9232 |
-0.248 (-3.03%)
|
7,068 |
| 29 Aug 2003 |
GBX |
7.428 |
8.1708 |
7.428 |
8.1708 |
8.1708 |
-0.248 (-2.94%)
|
4,648 |
| 27 Aug 2003 |
GBX |
7.9232 |
8.4184 |
7.9232 |
8.4184 |
8.4184 |
0.0 (0.0%)
|
39,543 |
| 26 Aug 2003 |
GBX |
7.9232 |
8.4184 |
7.9232 |
8.4184 |
8.4184 |
0.0 (0.0%)
|
20,194 |
| 22 Aug 2003 |
GBX |
7.9232 |
8.4184 |
7.9232 |
8.4184 |
8.4184 |
0.0 (0.0%)
|
4,039 |
| 21 Aug 2003 |
GBX |
8.4184 |
8.4184 |
8.4184 |
8.4184 |
8.4184 |
-0.248 (-2.86%)
|
50,484 |
| 20 Aug 2003 |
GBX |
8.2699 |
8.9136 |
8.2699 |
8.666 |
8.666 |
+0.248 (+2.94%)
|
69,405 |
| 19 Aug 2003 |
GBX |
7.9232 |
8.4184 |
7.9232 |
8.4184 |
8.4184 |
+0.371 (+4.62%)
|
138,735 |
| 18 Aug 2003 |
GBX |
7.9232 |
8.047 |
7.1804 |
8.047 |
8.047 |
+0.248 (+3.17%)
|
74,680 |
| 13 Aug 2003 |
GBX |
7.1804 |
7.7994 |
7.1804 |
7.7994 |
7.7994 |
0.0 (0.0%)
|
25,242 |
| 12 Aug 2003 |
GBX |
7.9232 |
7.9232 |
7.7994 |
7.7994 |
7.7994 |
0.0 (0.0%)
|
45,436 |
| 11 Aug 2003 |
GBX |
7.1804 |
7.7994 |
7.1804 |
7.7994 |
7.7994 |
0.0 (0.0%)
|
4,635 |
| 8 Aug 2003 |
GBX |
7.1804 |
7.7994 |
7.1804 |
7.7994 |
7.7994 |
0.0 (0.0%)
|
9,570 |
| 7 Aug 2003 |
GBX |
7.9827 |
8.1213 |
7.1804 |
7.7994 |
7.7994 |
-0.124 (-1.56%)
|
19,533 |
| 6 Aug 2003 |
GBX |
7.9827 |
8.2204 |
7.428 |
7.9232 |
7.9232 |
0.0 (0.0%)
|
26,536 |
| 5 Aug 2003 |
GBX |
7.9827 |
8.2204 |
7.428 |
7.9232 |
7.9232 |
-0.248 (-3.03%)
|
49,222 |
| 4 Aug 2003 |
GBX |
8.3293 |
8.359 |
7.428 |
8.1708 |
8.1708 |
+0.124 (+1.54%)
|
233,913 |
| 1 Aug 2003 |
GBX |
7.4875 |
8.359 |
6.4376 |
8.047 |
8.047 |
+1.114 (+16.07%)
|
191,067 |
| 31 Jul 2003 |
GBX |
5.8929 |
7.2696 |
5.8929 |
6.9328 |
6.9328 |
+1.114 (+19.15%)
|
211,220 |
| 30 Jul 2003 |
GBX |
5.3482 |
5.8186 |
5.3482 |
5.8186 |
5.8186 |
+0.371 (+6.82%)
|
41,539 |
| 29 Jul 2003 |
GBX |
5.1996 |
5.4472 |
5.1996 |
5.4472 |
5.4472 |
+0.371 (+7.32%)
|
80,775 |
| 28 Jul 2003 |
GBX |
5.3284 |
5.3284 |
5.0758 |
5.0758 |
5.0758 |
+0.248 (+5.13%)
|
27,825 |
| 25 Jul 2003 |
GBX |
4.7044 |
4.8282 |
4.7044 |
4.8282 |
4.8282 |
+0.124 (+2.63%)
|
58,904 |
| 24 Jul 2003 |
GBX |
4.952 |
5.1996 |
4.7044 |
4.7044 |
4.7044 |
-0.619 (-11.63%)
|
26,252 |
| 21 Jul 2003 |
GBX |
5.0412 |
5.3234 |
4.952 |
5.3234 |
5.3234 |
-0.495 (-8.51%)
|
42,609 |
| 18 Jul 2003 |
GBX |
6.4376 |
6.4376 |
5.8186 |
5.8186 |
5.8186 |
-0.124 (-2.08%)
|
1,010 |
| 16 Jul 2003 |
GBX |
5.3779 |
5.9424 |
5.3779 |
5.9424 |
5.9424 |
0.0 (0.0%)
|
1,515 |
| 10 Jul 2003 |
GBX |
5.6948 |
5.9424 |
5.6948 |
5.9424 |
5.9424 |
-0.371 (-5.88%)
|
20,194 |
| 7 Jul 2003 |
GBX |
5.8434 |
6.3138 |
5.8434 |
6.3138 |
6.3138 |
0.0 (0.0%)
|
2,524 |
