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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 May 2002	GBX	94.0885	100.0309	94.0885	100.0309	100.0309	0.0 (0.0%)	10,097
20 May 2002	GBX	96.3169	100.0309	96.3169	100.0309	100.0309	0.0 (0.0%)	5,048
17 May 2002	GBX	105.9733	105.9733	99.0405	100.0309	100.0309	-0.99 (-0.98%)	17,831
16 May 2002	GBX	97.0597	101.0213	97.0597	101.0213	101.0213	-1.981 (-1.92%)	5,048
15 May 2002	GBX	105.9733	105.9733	103.0021	103.0021	103.0021	0.0 (0.0%)	1,367
14 May 2002	GBX	105.9733	105.9733	100.2785	103.0021	103.0021	-5.942 (-5.45%)	15,145
13 May 2002	GBX	112.6586	112.6586	103.9925	108.9446	108.9446	0.0 (0.0%)	10,210
10 May 2002	GBX	114.887	114.887	106.9637	108.9446	108.9446	-2.476 (-2.22%)	2,272
9 May 2002	GBX	111.9158	115.8774	111.4206	111.4206	111.4206	-3.466 (-3.02%)	2,532
8 May 2002	GBX	110.6778	117.8582	109.6874	114.887	114.887	+11.39 (+11.00%)	28,879
7 May 2002	GBX	96.0693	105.9733	92.1077	103.4973	103.4973	+10.399 (+11.17%)	47,354
3 May 2002	GBX	94.0885	94.0885	89.1365	93.0981	93.0981	+2.476 (+2.73%)	13,760
2 May 2002	GBX	90.1269	93.3457	87.4032	90.6221	90.6221	-4.457 (-4.69%)	27,968
1 May 2002	GBX	98.0501	98.0501	92.1077	95.0789	95.0789	-1.486 (-1.54%)	2,726
30 Apr 2002	GBX	101.0213	101.0213	93.0981	96.5645	96.5645	-1.486 (-1.52%)	11,359
29 Apr 2002	GBX	100.0309	101.0213	98.0501	98.0501	98.0501	+0.99 (+1.02%)	2,811
26 Apr 2002	GBX	97.0597	97.0597	94.0885	97.0597	97.0597	-3.466 (-3.45%)	10,299
25 Apr 2002	GBX	101.0213	102.0117	97.0597	100.5261	100.5261	-5.447 (-5.14%)	6,058
24 Apr 2002	GBX	101.0213	109.6874	101.0213	105.9733	105.9733	0.0 (0.0%)	79,941