Accesso Technology Group PLC
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Nov 2023 |
GBX |
542 |
549 |
521 |
540 |
540 |
+10 (+1.89%)
|
17,589 |
| 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 |
| 22 Nov 2023 |
GBX |
538 |
550.237 |
529.6 |
539 |
539 |
+16 (+3.06%)
|
34,649 |
| 21 Nov 2023 |
GBX |
551 |
551 |
523 |
523 |
523 |
-26 (-4.74%)
|
38,807 |
| 20 Nov 2023 |
GBX |
556 |
556 |
528.6 |
549 |
549 |
-1 (-0.18%)
|
69,633 |
| 17 Nov 2023 |
GBX |
553 |
554 |
538.25 |
550 |
550 |
0.0 (0.0%)
|
20,503 |
| 16 Nov 2023 |
GBX |
547 |
557.8 |
546 |
550 |
550 |
-2 (-0.36%)
|
56,327 |
| 15 Nov 2023 |
GBX |
558 |
573.94 |
552 |
552 |
552 |
-6 (-1.08%)
|
106,951 |
| 14 Nov 2023 |
GBX |
549 |
564 |
548 |
558 |
558 |
-2 (-0.36%)
|
78,048 |
| 13 Nov 2023 |
GBX |
551 |
560 |
538.624 |
560 |
560 |
+10 (+1.82%)
|
212,963 |
| 10 Nov 2023 |
GBX |
543 |
563.5 |
541 |
550 |
550 |
-5.5 (-0.99%)
|
11,120 |
| 9 Nov 2023 |
GBX |
565 |
566.35 |
555 |
555.5 |
555.5 |
+0.5 (+0.09%)
|
33,118 |
| 8 Nov 2023 |
GBX |
555 |
568.5 |
555 |
555 |
555 |
0.0 (0.0%)
|
18,828 |
| 7 Nov 2023 |
GBX |
565 |
589 |
555 |
555 |
555 |
-16 (-2.80%)
|
95,564 |
| 6 Nov 2023 |
GBX |
561 |
582 |
550.75 |
571 |
571 |
+16 (+2.88%)
|
6,015 |
| 3 Nov 2023 |
GBX |
580 |
583.248 |
545.598 |
555 |
555 |
-11 (-1.94%)
|
97,185 |
| 2 Nov 2023 |
GBX |
561 |
584.05 |
561 |
566 |
566 |
-2 (-0.35%)
|
11,088 |
| 1 Nov 2023 |
GBX |
546 |
575.85 |
546 |
568 |
568 |
+13 (+2.34%)
|
177,052 |
| 31 Oct 2023 |
GBX |
551 |
558.1 |
551 |
555 |
555 |
+3 (+0.54%)
|
43,737 |
| 30 Oct 2023 |
GBX |
569 |
577 |
552 |
552 |
552 |
-4 (-0.72%)
|
15,291 |
| 27 Oct 2023 |
GBX |
551 |
573.6 |
550 |
556 |
556 |
+6 (+1.09%)
|
28,857 |
| 26 Oct 2023 |
GBX |
583 |
588.25 |
533.84 |
550 |
550 |
-30 (-5.17%)
|
40,283 |
| 25 Oct 2023 |
GBX |
563 |
596.63 |
563 |
580 |
580 |
+5 (+0.87%)
|
7,948 |
| 24 Oct 2023 |
GBX |
561 |
598.72 |
561 |
575 |
575 |
+10 (+1.77%)
|
16,604 |
| 23 Oct 2023 |
GBX |
555 |
591 |
555 |
565 |
565 |
+11 (+1.99%)
|
898 |
| 20 Oct 2023 |
GBX |
619 |
619 |
554 |
554 |
554 |
-52 (-8.58%)
|
68,706 |
| 19 Oct 2023 |
GBX |
570 |
617.4 |
561.66 |
606 |
606 |
+22 (+3.77%)
|
14,630 |
