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 |
| 19 Feb 2024 |
GBX |
540 |
540 |
527 |
530 |
530 |
0.0 (0.0%)
|
63,215 |
| 16 Feb 2024 |
GBX |
534 |
534 |
530 |
530 |
530 |
0.0 (0.0%)
|
46,472 |
| 15 Feb 2024 |
GBX |
533 |
533 |
529 |
530 |
530 |
-1 (-0.19%)
|
48,416 |
| 14 Feb 2024 |
GBX |
535 |
540.6358 |
527.6919 |
531 |
531 |
-3 (-0.56%)
|
71,400 |
| 13 Feb 2024 |
GBX |
540 |
541 |
530 |
534 |
534 |
-6 (-1.11%)
|
42,552 |
| 12 Feb 2024 |
GBX |
535 |
549 |
535 |
540 |
540 |
-2 (-0.37%)
|
72,977 |
| 9 Feb 2024 |
GBX |
536 |
549.08 |
536 |
542 |
542 |
+4 (+0.74%)
|
38,864 |
| 8 Feb 2024 |
GBX |
545 |
546.66 |
533.371 |
538 |
538 |
-2 (-0.37%)
|
132,907 |
| 7 Feb 2024 |
GBX |
541 |
545 |
528.016 |
540 |
540 |
-1 (-0.18%)
|
64,934 |
| 6 Feb 2024 |
GBX |
550 |
553 |
537.448 |
541 |
541 |
-11 (-1.99%)
|
35,633 |
| 5 Feb 2024 |
GBX |
547 |
557.3 |
545 |
552 |
552 |
+6 (+1.10%)
|
35,537 |
| 2 Feb 2024 |
GBX |
560 |
560 |
541 |
546 |
546 |
-11 (-1.97%)
|
30,958 |
| 1 Feb 2024 |
GBX |
552 |
566 |
552 |
557 |
557 |
+8 (+1.46%)
|
17,569 |
| 31 Jan 2024 |
GBX |
565 |
565 |
546 |
549 |
549 |
-16 (-2.83%)
|
84,182 |
| 30 Jan 2024 |
GBX |
566 |
574 |
557 |
565 |
565 |
-5 (-0.88%)
|
34,130 |
| 29 Jan 2024 |
GBX |
535 |
576 |
527.6343 |
570 |
570 |
+46 (+8.78%)
|
59,710 |
| 26 Jan 2024 |
GBX |
530 |
530 |
520 |
524 |
524 |
-4 (-0.76%)
|
243,986 |
| 25 Jan 2024 |
GBX |
529 |
530 |
521.0679 |
528 |
528 |
-2 (-0.38%)
|
19,084 |
| 24 Jan 2024 |
GBX |
530 |
530 |
526 |
530 |
530 |
+4 (+0.76%)
|
28,973 |
| 23 Jan 2024 |
GBX |
524 |
537.6567 |
524 |
526 |
526 |
-4 (-0.75%)
|
57,588 |
| 22 Jan 2024 |
GBX |
539 |
540 |
522 |
530 |
530 |
-5 (-0.93%)
|
46,611 |
| 19 Jan 2024 |
GBX |
541 |
557 |
525.44 |
535 |
535 |
-24 (-4.29%)
|
113,601 |
| 18 Jan 2024 |
GBX |
541 |
560 |
541 |
559 |
559 |
+5 (+0.90%)
|
36,348 |
| 17 Jan 2024 |
GBX |
578 |
579 |
541 |
554 |
554 |
-25 (-4.32%)
|
21,828 |
| 16 Jan 2024 |
GBX |
564 |
579 |
553.44 |
579 |
579 |
+17 (+3.02%)
|
14,373 |
| 15 Jan 2024 |
GBX |
573 |
578 |
546 |
562 |
562 |
+4 (+0.72%)
|
11,184 |
| 12 Jan 2024 |
GBX |
565 |
568 |
551.06 |
558 |
558 |
+5 (+0.90%)
|
23,324 |
| 11 Jan 2024 |
GBX |
556 |
567 |
553 |
553 |
553 |
+11 (+2.03%)
|
18,513 |
| 10 Jan 2024 |
GBX |
573 |
573 |
541 |
542 |
542 |
-29 (-5.08%)
|
24,030 |
| 9 Jan 2024 |
GBX |
569 |
579 |
564 |
571 |
571 |
0.0 (0.0%)
|
12,950 |
