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 |
| 16 May 2024 |
GBX |
742 |
749.8 |
725.96 |
742 |
742 |
+10 (+1.37%)
|
115,863 |
| 15 May 2024 |
GBX |
754 |
756 |
720 |
732 |
732 |
-14 (-1.88%)
|
61,202 |
| 14 May 2024 |
GBX |
716 |
768.2 |
707.04 |
746 |
746 |
+28 (+3.90%)
|
100,487 |
| 13 May 2024 |
GBX |
708 |
719.86 |
702.16 |
718 |
718 |
-2 (-0.28%)
|
51,373 |
| 10 May 2024 |
GBX |
704 |
720 |
700 |
720 |
720 |
+8 (+1.12%)
|
38,997 |
| 9 May 2024 |
GBX |
708 |
719.34 |
697.24 |
712 |
712 |
+12 (+1.71%)
|
140,762 |
| 8 May 2024 |
GBX |
710 |
710 |
700 |
700 |
700 |
-14 (-1.96%)
|
28,419 |
| 7 May 2024 |
GBX |
682 |
714 |
680 |
714 |
714 |
+14 (+2%)
|
33,056 |
| 3 May 2024 |
GBX |
676 |
700 |
666 |
700 |
700 |
+24 (+3.55%)
|
68,085 |
| 2 May 2024 |
GBX |
662 |
680 |
662 |
676 |
676 |
+12 (+1.81%)
|
184,000 |
| 1 May 2024 |
GBX |
660 |
687.76 |
660 |
664 |
664 |
+4 (+0.61%)
|
63,888 |
| 30 Apr 2024 |
GBX |
642 |
687.84 |
641.4 |
660 |
660 |
+18 (+2.80%)
|
52,120 |
| 29 Apr 2024 |
GBX |
630 |
642 |
630 |
642 |
642 |
+6 (+0.94%)
|
35,944 |
| 26 Apr 2024 |
GBX |
616 |
639.4 |
616 |
636 |
636 |
+8 (+1.27%)
|
20,612 |
| 25 Apr 2024 |
GBX |
622 |
628 |
604 |
628 |
628 |
+2 (+0.32%)
|
77,002 |
| 24 Apr 2024 |
GBX |
620 |
626.24 |
602 |
626 |
626 |
+4 (+0.64%)
|
18,960 |
| 23 Apr 2024 |
GBX |
622 |
622 |
602.24 |
622 |
622 |
+22 (+3.67%)
|
7,361 |
| 22 Apr 2024 |
GBX |
600 |
611.98 |
600 |
600 |
600 |
-14 (-2.28%)
|
181,033 |
| 19 Apr 2024 |
GBX |
616 |
616 |
607.44 |
614 |
614 |
-4 (-0.65%)
|
28,215 |
| 18 Apr 2024 |
GBX |
618 |
626.64 |
604.88 |
618 |
618 |
+2 (+0.32%)
|
25,988 |
| 17 Apr 2024 |
GBX |
578 |
622.92 |
578 |
616 |
616 |
+26 (+4.41%)
|
292,840 |
| 16 Apr 2024 |
GBX |
566 |
594 |
560.606 |
590 |
590 |
+28 (+4.98%)
|
82,354 |
| 15 Apr 2024 |
GBX |
556 |
564.56 |
551.2 |
562 |
562 |
0.0 (0.0%)
|
76,563 |
| 12 Apr 2024 |
GBX |
560 |
570 |
555.08 |
562 |
562 |
+2 (+0.36%)
|
36,261 |
| 11 Apr 2024 |
GBX |
554 |
562 |
546.0572 |
560 |
560 |
+6 (+1.08%)
|
42,986 |
| 10 Apr 2024 |
GBX |
542 |
560 |
539.84 |
554 |
554 |
+12 (+2.21%)
|
20,692 |
| 9 Apr 2024 |
GBX |
540 |
546.884 |
532 |
542 |
542 |
+2 (+0.37%)
|
20,060 |
| 8 Apr 2024 |
GBX |
540 |
546.56 |
530 |
540 |
540 |
0.0 (0.0%)
|
4,950 |
| 5 Apr 2024 |
GBX |
528 |
546 |
528 |
540 |
540 |
0.0 (0.0%)
|
31,908 |
| 4 Apr 2024 |
GBX |
544 |
544.4 |
528 |
540 |
540 |
-4 (-0.74%)
|
21,405 |
