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
2 Oct 2002	GBX	17.8273	19.8081	17.8273	19.8081	19.8081	0.0 (0.0%)	5,048
1 Oct 2002	GBX	17.8273	19.8081	17.8273	19.8081	19.8081	-1.486 (-6.98%)	35,339
27 Sep 2002	GBX	17.3321	21.2937	17.3321	21.2937	21.2937	-9.904 (-31.75%)	35,844
25 Sep 2002	GBX	27.7313	31.1978	27.7313	31.1978	31.1978	0.0 (0.0%)	1,642
24 Sep 2002	GBX	30.7026	41.1018	21.2937	31.1978	31.1978	-2.476 (-7.35%)	5,048
23 Sep 2002	GBX	30.7026	33.6738	30.7026	33.6738	33.6738	-0.99 (-2.86%)	5,048
20 Sep 2002	GBX	34.6642	34.6642	32.6834	34.6642	34.6642	-3.466 (-9.09%)	23,223
19 Sep 2002	GBX	36.645	38.1306	36.645	38.1306	38.1306	-1.486 (-3.75%)	2,019
17 Sep 2002	GBX	36.645	39.6162	36.645	39.6162	39.6162	+1.486 (+3.90%)	1,010
16 Sep 2002	GBX	40.1114	40.1114	38.1306	38.1306	38.1306	0.0 (0.0%)	232
13 Sep 2002	GBX	32.6834	38.1306	32.6834	38.1306	38.1306	0.0 (0.0%)	10,097
12 Sep 2002	GBX	34.6642	40.6066	34.6642	38.1306	38.1306	+1.981 (+5.48%)	20,194
11 Sep 2002	GBX	37.3383	37.3383	36.1498	36.1498	36.1498	-4.457 (-10.98%)	64,598
10 Sep 2002	GBX	44.5682	44.5682	40.6066	40.6066	40.6066	+2.476 (+6.49%)	5,048
9 Sep 2002	GBX	47.5394	47.5394	35.1594	38.1306	38.1306	-11.39 (-23.00%)	55,438
6 Sep 2002	GBX	31.9901	52.4915	31.9901	49.5203	49.5203	-12.38 (-20.00%)	90,914
2 Sep 2002	GBX	61.9003	61.9003	59.4243	61.9003	61.9003	+1.981 (+3.31%)	8,078
30 Aug 2002	GBX	55.9579	62.3955	55.9579	59.9195	59.9195	+0.99 (+1.68%)	9,087
28 Aug 2002	GBX	61.9003	61.9003	55.4627	58.9291	58.9291	-0.99 (-1.65%)	14,136
20 Aug 2002	GBX	57.4435	59.9195	57.4435	59.9195	59.9195	0.0 (0.0%)	16,155
15 Aug 2002	GBX	62.3955	62.3955	59.9195	59.9195	59.9195	0.0 (0.0%)	10,097
13 Aug 2002	GBX	57.9387	59.9195	57.9387	59.9195	59.9195	0.0 (0.0%)	606
7 Aug 2002	GBX	60.9099	61.9003	57.4435	59.9195	59.9195	+1.981 (+3.42%)	10,198
6 Aug 2002	GBX	53.4819	57.9387	53.2343	57.9387	57.9387	-4.952 (-7.87%)	33,320
5 Aug 2002	GBX	66.3571	67.3475	61.4051	62.8907	62.8907	-11.39 (-15.33%)	17,774
2 Aug 2002	GBX	73.0424	74.2804	73.0424	74.2804	74.2804	-1.486 (-1.96%)	4,039
1 Aug 2002	GBX	78.4896	78.4896	75.766	75.766	75.766	0.0 (0.0%)	45
31 Jul 2002	GBX	73.29	75.766	73.29	75.766	75.766	0.0 (0.0%)	10,097
30 Jul 2002	GBX	73.0424	77.2516	73.0424	75.766	75.766	+0.99 (+1.32%)	7,068
29 Jul 2002	GBX	72.2996	74.7756	72.2996	74.7756	74.7756	-2.476 (-3.21%)	30,291

Unicorn Response |