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 |
| 3 Apr 2024 |
GBX |
530 |
546.74 |
530 |
544 |
544 |
+8 (+1.49%)
|
26,610 |
| 2 Apr 2024 |
GBX |
530 |
546.92 |
530 |
536 |
536 |
0.0 (0.0%)
|
54,078 |
| 28 Mar 2024 |
GBX |
535 |
538.4 |
527.63 |
536 |
536 |
+5 (+0.94%)
|
28,939 |
| 27 Mar 2024 |
GBX |
537 |
537 |
515 |
531 |
531 |
+19 (+3.71%)
|
144,581 |
| 26 Mar 2024 |
GBX |
510 |
512 |
508 |
512 |
512 |
+2 (+0.39%)
|
46,523 |
| 25 Mar 2024 |
GBX |
508 |
511 |
506 |
510 |
510 |
+2 (+0.39%)
|
37,443 |
| 22 Mar 2024 |
GBX |
512 |
512 |
502.8 |
508 |
508 |
-2 (-0.39%)
|
27,241 |
| 21 Mar 2024 |
GBX |
510 |
511 |
505 |
510 |
510 |
-2 (-0.39%)
|
111,236 |
| 20 Mar 2024 |
GBX |
513 |
528.489 |
510 |
512 |
512 |
0.0 (0.0%)
|
20,492 |
| 19 Mar 2024 |
GBX |
515 |
515 |
510 |
512 |
512 |
-2 (-0.39%)
|
41,559 |
| 18 Mar 2024 |
GBX |
512 |
515 |
503 |
514 |
514 |
-1 (-0.19%)
|
37,337 |
| 15 Mar 2024 |
GBX |
519 |
528 |
514 |
515 |
515 |
-3 (-0.58%)
|
128,448 |
| 14 Mar 2024 |
GBX |
527 |
528 |
515 |
518 |
518 |
-7 (-1.33%)
|
15,193 |
| 13 Mar 2024 |
GBX |
515 |
525 |
515 |
525 |
525 |
+7 (+1.35%)
|
85,317 |
| 12 Mar 2024 |
GBX |
515 |
523 |
513 |
518 |
518 |
+1 (+0.19%)
|
22,760 |
| 11 Mar 2024 |
GBX |
513 |
521 |
510.583 |
517 |
517 |
0.0 (0.0%)
|
41,943 |
| 8 Mar 2024 |
GBX |
512 |
520 |
511 |
517 |
517 |
+5 (+0.98%)
|
27,399 |
| 7 Mar 2024 |
GBX |
509 |
519 |
509 |
512 |
512 |
+2 (+0.39%)
|
38,420 |
| 6 Mar 2024 |
GBX |
510 |
515 |
505 |
510 |
510 |
+3 (+0.59%)
|
23,411 |
| 5 Mar 2024 |
GBX |
512 |
530 |
500 |
507 |
507 |
-9 (-1.74%)
|
18,421 |
| 4 Mar 2024 |
GBX |
528 |
532.5 |
511.65 |
516 |
516 |
-11 (-2.09%)
|
85,442 |
| 1 Mar 2024 |
GBX |
536 |
537 |
527 |
527 |
527 |
-10 (-1.86%)
|
13,054 |
| 29 Feb 2024 |
GBX |
530 |
537.054 |
530 |
537 |
537 |
+4 (+0.75%)
|
152,134 |
| 28 Feb 2024 |
GBX |
535 |
535 |
530 |
533 |
533 |
0.0 (0.0%)
|
225,133 |
| 27 Feb 2024 |
GBX |
537 |
537 |
530 |
533 |
533 |
0.0 (0.0%)
|
54,167 |
| 26 Feb 2024 |
GBX |
530 |
537.86 |
528.4 |
533 |
533 |
+3 (+0.57%)
|
127,790 |
| 23 Feb 2024 |
GBX |
526 |
537.38 |
524.981 |
530 |
530 |
-2 (-0.38%)
|
29,200 |
| 22 Feb 2024 |
GBX |
539 |
550 |
527.8045 |
532 |
532 |
-2 (-0.37%)
|
412,787 |
| 21 Feb 2024 |
GBX |
538 |
541 |
530.6 |
534 |
534 |
-3 (-0.56%)
|
56,288 |
| 20 Feb 2024 |
GBX |
531 |
543 |
531 |
537 |
537 |
+7 (+1.32%)
|
11,516 |
