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
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
25 Jul 2002	GBX	73.7852	79.2324	73.7852	77.2516	77.2516	+11.39 (+17.29%)	10,299
24 Jul 2002	GBX	70.3188	70.3188	65.8619	65.8619	65.8619	-9.409 (-12.50%)	8,604
22 Jul 2002	GBX	78.242	78.242	75.2708	75.2708	75.2708	0.0 (0.0%)	2,611
19 Jul 2002	GBX	78.242	78.242	75.2708	75.2708	75.2708	0.0 (0.0%)	1,010
17 Jul 2002	GBX	74.2804	75.2708	74.2804	75.2708	75.2708	-0.99 (-1.30%)	10,097
16 Jul 2002	GBX	75.5184	76.2612	70.3188	76.2612	76.2612	-2.971 (-3.75%)	7,068
15 Jul 2002	GBX	74.9737	79.2324	74.9737	79.2324	79.2324	0.0 (0.0%)	151
12 Jul 2002	GBX	79.9752	84.1844	79.2324	79.2324	79.2324	-4.952 (-5.88%)	9,990
10 Jul 2002	GBX	87.1556	87.1556	84.1844	84.1844	84.1844	-1.486 (-1.73%)	1,010
9 Jul 2002	GBX	83.194	87.1556	83.194	85.67	85.67	+6.438 (+8.12%)	14,191
8 Jul 2002	GBX	72.9929	81.2132	72.9929	79.2324	79.2324	+1.981 (+2.56%)	11,107
4 Jul 2002	GBX	72.2996	78.4896	72.2996	77.2516	77.2516	+0.495 (+0.65%)	4,947
3 Jul 2002	GBX	80.2228	80.2228	76.7564	76.7564	76.7564	0.0 (0.0%)	2,524
2 Jul 2002	GBX	78.242	78.242	76.7564	76.7564	76.7564	+0.495 (+0.65%)	5,553
1 Jul 2002	GBX	74.2804	76.2612	74.2804	76.2612	76.2612	-2.971 (-3.75%)	2,019
26 Jun 2002	GBX	75.5184	82.9464	74.2804	79.2324	79.2324	-1.486 (-1.84%)	33,954
25 Jun 2002	GBX	84.1844	86.1652	78.242	80.718	80.718	-7.428 (-8.43%)	12,722
24 Jun 2002	GBX	91.1173	91.1173	85.4224	88.146	88.146	-9.904 (-10.10%)	10,198
21 Jun 2002	GBX	94.0885	99.0405	94.0885	98.0501	98.0501	0.0 (0.0%)	9,087
17 Jun 2002	GBX	94.0885	98.0501	94.0885	98.0501	98.0501	-0.99 (-1.00%)	5,048
13 Jun 2002	GBX	102.7545	102.7545	99.0405	99.0405	99.0405	0.0 (0.0%)	1,010
12 Jun 2002	GBX	102.7545	102.7545	99.0405	99.0405	99.0405	0.0 (0.0%)	515
10 Jun 2002	GBX	94.7818	100.2785	94.7818	99.0405	99.0405	+1.486 (+1.52%)	3,320
7 Jun 2002	GBX	99.7833	99.7833	94.0885	97.5549	97.5549	-4.952 (-4.83%)	8,582
6 Jun 2002	GBX	100.2785	105.2305	99.0405	102.5069	102.5069	-1.486 (-1.43%)	8,885
5 Jun 2002	GBX	100.2785	103.9925	100.2785	103.9925	103.9925	0.0 (0.0%)	2,019

Unicorn Response |