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 |
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%)
|
29,210 |
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%)
|
56,417 |
20 Feb 2024 |
GBX |
531 |
543 |
531 |
537 |
537 |
+7 (+1.32%)
|
11,516 |
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%)
|
46,485 |
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%)
|
71,549 |
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%)
|
38,892 |
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%)
|
64,948 |
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%)
|
31,168 |
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%)
|
244,121 |
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%)
|
29,381 |
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%)
|
115,411 |
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%)
|
22,548 |
16 Jan 2024 |
GBX |
564 |
579 |
553.44 |
579 |
579 |
+17 (+3.02%)
|
14,373 |