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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Jul 2003	GBX	5.6948	6.3138	5.6948	6.3138	6.3138	0.0 (0.0%)	43,417
2 Jul 2003	GBX	6.3138	6.3138	5.9424	6.3138	6.3138	-0.743 (-10.53%)	62,904
1 Jul 2003	GBX	6.4376	7.0566	6.4376	7.0566	7.0566	-0.124 (-1.72%)	25,242
27 Jun 2003	GBX	7.428	7.428	7.1804	7.1804	7.1804	0.0 (0.0%)	5,048
26 Jun 2003	GBX	7.428	7.428	7.1804	7.1804	7.1804	0.0 (0.0%)	9,592
25 Jun 2003	GBX	7.428	7.428	7.1804	7.1804	7.1804	-0.743 (-9.38%)	25,242
20 Jun 2003	GBX	7.5469	7.9232	7.5469	7.9232	7.9232	0.0 (0.0%)	13,631
19 Jun 2003	GBX	8.2996	8.3293	7.9232	7.9232	7.9232	0.0 (0.0%)	24,122
18 Jun 2003	GBX	7.0814	7.9232	6.9328	7.9232	7.9232	+0.371 (+4.92%)	163,923
17 Jun 2003	GBX	7.0814	7.5518	7.0814	7.5518	7.5518	0.0 (0.0%)	1,010
16 Jun 2003	GBX	7.8242	8.0124	7.0814	7.5518	7.5518	0.0 (0.0%)	27,766
12 Jun 2003	GBX	7.8242	7.8242	7.5518	7.5518	7.5518	0.0 (0.0%)	5,048
11 Jun 2003	GBX	7.8242	7.8242	7.5518	7.5518	7.5518	0.0 (0.0%)	16,915
9 Jun 2003	GBX	7.8242	7.8242	7.5518	7.5518	7.5518	+0.371 (+5.17%)	88,853
5 Jun 2003	GBX	6.6159	7.1804	6.6159	7.1804	7.1804	0.0 (0.0%)	2,524
4 Jun 2003	GBX	7.0814	7.1804	7.0814	7.1804	7.1804	-0.371 (-4.92%)	22,718
3 Jun 2003	GBX	6.7744	7.7351	6.7744	7.5518	7.5518	+0.248 (+3.39%)	33,515
2 Jun 2003	GBX	6.8338	7.3042	6.8338	7.3042	7.3042	0.0 (0.0%)	25,242
30 May 2003	GBX	6.8338	7.3042	6.8338	7.3042	7.3042	0.0 (0.0%)	7,782
29 May 2003	GBX	7.5667	7.6261	7.3042	7.3042	7.3042	+0.371 (+5.36%)	58,449
28 May 2003	GBX	7.1804	7.1804	6.9328	6.9328	6.9328	0.0 (0.0%)	5,048
23 May 2003	GBX	6.6852	6.9328	6.19	6.9328	6.9328	0.0 (0.0%)	16,660
22 May 2003	GBX	6.6852	6.9328	6.5614	6.9328	6.9328	-0.495 (-6.67%)	37,863
21 May 2003	GBX	7.5271	7.5271	6.6852	7.428	7.428	-0.743 (-9.09%)	143,099
20 May 2003	GBX	9.4088	9.7951	7.428	8.1708	8.1708	-0.99 (-10.81%)	219,535
19 May 2003	GBX	8.1708	9.7951	8.1708	9.1612	9.1612	+1.486 (+19.35%)	361,088
16 May 2003	GBX	7.329	7.6756	7.1804	7.6756	7.6756	+0.99 (+14.81%)	42,407
15 May 2003	GBX	5.1897	6.8338	5.1897	6.6852	6.6852	+1.857 (+38.46%)	275,946
13 May 2003	GBX	5.1897	5.1897	4.8282	4.8282	4.8282	0.0 (0.0%)	9,087
12 May 2003	GBX	4.546	4.8282	4.546	4.8282	4.8282	0.0 (0.0%)	1,076

Unicorn Response |