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 |
| 8 Jan 2024 |
GBX |
570 |
584.82 |
565 |
571 |
571 |
+10 (+1.78%)
|
22,542 |
| 5 Jan 2024 |
GBX |
571 |
578.14 |
561 |
561 |
561 |
-9 (-1.58%)
|
18,035 |
| 4 Jan 2024 |
GBX |
575 |
580 |
563.4 |
570 |
570 |
-5 (-0.87%)
|
81,318 |
| 3 Jan 2024 |
GBX |
584 |
585.4 |
568 |
575 |
575 |
+5 (+0.88%)
|
35,812 |
| 2 Jan 2024 |
GBX |
575 |
575 |
562 |
570 |
570 |
-8 (-1.38%)
|
17,088 |
| 29 Dec 2023 |
GBX |
584 |
589 |
564 |
578 |
578 |
-4 (-0.69%)
|
6,818 |
| 28 Dec 2023 |
GBX |
580 |
583.2475 |
574 |
582 |
582 |
+5 (+0.87%)
|
7,720 |
| 27 Dec 2023 |
GBX |
557 |
580 |
557 |
577 |
577 |
+8 (+1.41%)
|
6,969 |
| 22 Dec 2023 |
GBX |
557 |
573 |
556 |
569 |
569 |
+2 (+0.35%)
|
8,362 |
| 21 Dec 2023 |
GBX |
566 |
579 |
560.14 |
567 |
567 |
+10 (+1.80%)
|
22,038 |
| 20 Dec 2023 |
GBX |
575 |
582 |
547 |
557 |
557 |
-16 (-2.79%)
|
68,116 |
| 19 Dec 2023 |
GBX |
575 |
584 |
570 |
573 |
573 |
-2 (-0.35%)
|
39,477 |
| 18 Dec 2023 |
GBX |
541 |
580 |
541 |
575 |
575 |
+13 (+2.31%)
|
18,998 |
| 15 Dec 2023 |
GBX |
558 |
562 |
541 |
562 |
562 |
+17 (+3.12%)
|
100,905 |
| 14 Dec 2023 |
GBX |
545 |
555 |
545 |
545 |
545 |
-2 (-0.37%)
|
37,408 |
| 13 Dec 2023 |
GBX |
559 |
559 |
541.18 |
547 |
547 |
+1 (+0.18%)
|
26,969 |
| 12 Dec 2023 |
GBX |
534 |
560 |
520.06 |
546 |
546 |
+12 (+2.25%)
|
122,828 |
| 11 Dec 2023 |
GBX |
547 |
547 |
520.188 |
534 |
534 |
-3 (-0.56%)
|
83,482 |
| 8 Dec 2023 |
GBX |
539 |
540 |
523 |
537 |
537 |
+1 (+0.19%)
|
9,688 |
| 7 Dec 2023 |
GBX |
539 |
540 |
531 |
536 |
536 |
-4 (-0.74%)
|
22,974 |
| 6 Dec 2023 |
GBX |
534 |
559 |
532.44 |
540 |
540 |
+6 (+1.12%)
|
14,949 |
| 5 Dec 2023 |
GBX |
539 |
540.4 |
524 |
534 |
534 |
-5 (-0.93%)
|
44,049 |
| 4 Dec 2023 |
GBX |
554 |
570 |
534.32 |
539 |
539 |
-1 (-0.19%)
|
45,630 |
| 1 Dec 2023 |
GBX |
530 |
564.4476 |
526 |
540 |
540 |
+10 (+1.89%)
|
219,146 |
| 30 Nov 2023 |
GBX |
539 |
543 |
526 |
530 |
530 |
-10 (-1.85%)
|
95,363 |
| 29 Nov 2023 |
GBX |
542 |
549 |
521 |
540 |
540 |
+10 (+1.89%)
|
17,613 |
| 28 Nov 2023 |
GBX |
526 |
559 |
509 |
530 |
530 |
-1 (-0.19%)
|
70,284 |
| 27 Nov 2023 |
GBX |
544 |
550.5 |
528.84 |
531 |
531 |
-6 (-1.12%)
|
66,364 |
| 24 Nov 2023 |
GBX |
529 |
548 |
521 |
537 |
537 |
-8 (-1.47%)
|
7,592 |
| 23 Nov 2023 |
GBX |
545 |
557 |
535 |
545 |
545 |
+6 (+1.11%)
|
13,611 |
