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 |
9 May 2003 |
GBX |
4.5559 |
4.8282 |
4.5559 |
4.8282 |
4.8282 |
0.0 (0.0%)
|
1,767 |
8 May 2003 |
GBX |
4.5559 |
4.8282 |
4.5559 |
4.8282 |
4.8282 |
0.0 (0.0%)
|
10,097 |
7 May 2003 |
GBX |
5.0758 |
5.0758 |
4.8282 |
4.8282 |
4.8282 |
0.0 (0.0%)
|
20,194 |
6 May 2003 |
GBX |
4.338 |
4.8282 |
4.0607 |
4.8282 |
4.8282 |
+0.495 (+11.43%)
|
37,733 |
2 May 2003 |
GBX |
4.338 |
4.338 |
4.333 |
4.333 |
4.333 |
+0.371 (+9.38%)
|
25,444 |
1 May 2003 |
GBX |
3.4664 |
3.9616 |
3.4664 |
3.9616 |
3.9616 |
0.0 (0.0%)
|
35,339 |
30 Apr 2003 |
GBX |
3.9616 |
3.9616 |
3.5853 |
3.9616 |
3.9616 |
-0.495 (-11.11%)
|
27,009 |
29 Apr 2003 |
GBX |
4.0854 |
4.4568 |
4.0854 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
25,242 |
25 Apr 2003 |
GBX |
4.2092 |
4.4568 |
4.2092 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
50,484 |
24 Apr 2003 |
GBX |
4.4568 |
4.4568 |
4.4568 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
22,047 |
23 Apr 2003 |
GBX |
4.2092 |
4.9421 |
4.2092 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
6,058 |
17 Apr 2003 |
GBX |
4.7044 |
4.7044 |
4.4568 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
42,036 |
16 Apr 2003 |
GBX |
4.338 |
4.7044 |
4.338 |
4.4568 |
4.4568 |
+0.495 (+12.50%)
|
31,719 |
15 Apr 2003 |
GBX |
3.5902 |
3.9616 |
3.5902 |
3.9616 |
3.9616 |
0.0 (0.0%)
|
2,120 |
10 Apr 2003 |
GBX |
3.8329 |
3.9616 |
3.8329 |
3.9616 |
3.9616 |
-0.248 (-5.88%)
|
1,526 |
8 Apr 2003 |
GBX |
4.0805 |
4.2092 |
4.0805 |
4.2092 |
4.2092 |
-0.248 (-5.56%)
|
7,573 |
7 Apr 2003 |
GBX |
4.0805 |
4.4568 |
4.0805 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
12,116 |
3 Apr 2003 |
GBX |
4.2092 |
4.4568 |
4.2092 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
5,048 |
31 Mar 2003 |
GBX |
4.0607 |
4.4568 |
4.0607 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
20,194 |
26 Mar 2003 |
GBX |
4.2092 |
4.4568 |
4.2092 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
10,097 |
25 Mar 2003 |
GBX |
4.5757 |
4.5757 |
4.4568 |
4.4568 |
4.4568 |
-0.495 (-10%)
|
10,097 |
21 Mar 2003 |
GBX |
4.7044 |
4.952 |
4.7044 |
4.952 |
4.952 |
0.0 (0.0%)
|
5,048 |
19 Mar 2003 |
GBX |
5.4472 |
5.4472 |
4.952 |
4.952 |
4.952 |
+0.495 (+11.11%)
|
157,926 |
17 Mar 2003 |
GBX |
4.2092 |
4.4568 |
4.2092 |
4.4568 |
4.4568 |
0.0 (0.0%)
|
3,736 |
14 Mar 2003 |
GBX |
3.9616 |
4.4568 |
3.9616 |
4.4568 |
4.4568 |
-0.248 (-5.26%)
|
197,558 |
10 Mar 2003 |
GBX |
4.1399 |
4.7044 |
3.9616 |
4.7044 |
4.7044 |
0.0 (0.0%)
|
524,533 |
7 Mar 2003 |
GBX |
4.952 |
5.2591 |
4.7044 |
4.7044 |
4.7044 |
+0.495 (+11.76%)
|
29,788 |
6 Mar 2003 |
GBX |
4.4568 |
4.7044 |
3.6447 |
4.2092 |
4.2092 |
0.0 (0.0%)
|
68,659 |
5 Mar 2003 |
GBX |
4.2092 |
4.2092 |
4.2092 |
4.2092 |
4.2092 |
0.0 (0.0%)
|
10,097 |
4 Mar 2003 |
GBX |
4.952 |
4.952 |
4.2092 |
4.2092 |
4.2092 |
-0.495 (-10.53%)
|
75,727 |