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
23 Dec 2002	GBX	16.3417	17.8273	16.3417	17.8273	17.8273	0.0 (0.0%)	660
19 Dec 2002	GBX	15.8465	17.8273	15.8465	17.8273	17.8273	0.0 (0.0%)	6,563
16 Dec 2002	GBX	18.8177	18.8177	17.8273	17.8273	17.8273	-2.971 (-14.29%)	7,573
13 Dec 2002	GBX	20.7985	20.7985	20.7985	20.7985	20.7985	-1.486 (-6.67%)	7,573
11 Dec 2002	GBX	23.7697	23.7697	22.2841	22.2841	22.2841	0.0 (0.0%)	2,103
9 Dec 2002	GBX	20.7985	22.2841	20.7985	22.2841	22.2841	-1.486 (-6.25%)	18,174
6 Dec 2002	GBX	22.7793	23.7697	22.7793	23.7697	23.7697	0.0 (0.0%)	10,097
5 Dec 2002	GBX	24.7601	24.7601	21.7889	23.7697	23.7697	+0.495 (+2.13%)	20,194
4 Dec 2002	GBX	24.2649	24.2649	23.2745	23.2745	23.2745	+0.495 (+2.17%)	3,578
3 Dec 2002	GBX	20.7985	30.7026	19.8081	22.7793	22.7793	+2.971 (+15.00%)	132,507
2 Dec 2002	GBX	19.3129	20.4321	19.3129	19.8081	19.8081	+1.981 (+11.11%)	4,645
29 Nov 2002	GBX	17.8273	17.8273	17.8273	17.8273	17.8273	+0.495 (+2.86%)	6,058
28 Nov 2002	GBX	17.3321	18.4512	17.3321	17.3321	17.3321	+1.486 (+9.37%)	12,154
26 Nov 2002	GBX	15.3513	15.8465	15.3513	15.8465	15.8465	+0.495 (+3.23%)	10,097
25 Nov 2002	GBX	14.8561	15.3513	14.8561	15.3513	15.3513	+1.486 (+10.71%)	13,429
20 Nov 2002	GBX	13.0733	13.8657	13.0733	13.8657	13.8657	-0.495 (-3.45%)	15,145
15 Nov 2002	GBX	11.3897	14.3609	11.3897	14.3609	14.3609	+0.495 (+3.57%)	45,436
14 Nov 2002	GBX	13.8657	13.8657	13.3705	13.8657	13.8657	+0.495 (+3.70%)	5,048
12 Nov 2002	GBX	10.8945	13.3705	10.8945	13.3705	13.3705	-0.495 (-3.57%)	51,494
6 Nov 2002	GBX	11.8849	13.8657	11.8849	13.8657	13.8657	-0.99 (-6.67%)	10,097
5 Nov 2002	GBX	14.3609	18.8177	10.8945	14.8561	14.8561	-0.99 (-6.25%)	10,097
4 Nov 2002	GBX	14.3609	15.8465	12.8753	15.8465	15.8465	0.0 (0.0%)	38,368
1 Nov 2002	GBX	13.6181	17.3321	13.6181	15.8465	15.8465	+2.971 (+23.08%)	30,291
31 Oct 2002	GBX	13.6181	13.6181	12.8753	12.8753	12.8753	+1.486 (+13.04%)	5,048
28 Oct 2002	GBX	11.8849	12.8753	7.9232	11.3897	11.3897	-2.971 (-20.69%)	99,959
24 Oct 2002	GBX	11.8849	14.6085	11.8849	14.3609	14.3609	+0.495 (+3.57%)	37,863
23 Oct 2002	GBX	14.8561	14.8561	13.8657	13.8657	13.8657	-2.971 (-17.65%)	15,145
22 Oct 2002	GBX	20.3033	26.7409	6.9328	16.8369	16.8369	-1.981 (-10.53%)	10,097
17 Oct 2002	GBX	20.3033	20.3033	16.8369	18.8177	18.8177	+0.99 (+5.56%)	6,462
16 Oct 2002	GBX	19.3129	19.3129	17.8273	17.8273	17.8273	0.0 (0.0%)	202

Unicorn Response |