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 |
| 18 Oct 2023 |
GBX |
599 |
599 |
572 |
584 |
584 |
-2 (-0.34%)
|
22,474 |
| 17 Oct 2023 |
GBX |
560 |
598 |
558 |
586 |
586 |
+26 (+4.64%)
|
33,829 |
| 16 Oct 2023 |
GBX |
596 |
600.68 |
551 |
560 |
560 |
-30 (-5.08%)
|
33,464 |
| 13 Oct 2023 |
GBX |
602 |
610.52 |
583.0485 |
590 |
590 |
-12 (-1.99%)
|
70,366 |
| 12 Oct 2023 |
GBX |
595 |
605 |
595 |
602 |
602 |
-1 (-0.17%)
|
80,634 |
| 11 Oct 2023 |
GBX |
593 |
605 |
593 |
603 |
603 |
+4 (+0.67%)
|
34,214 |
| 10 Oct 2023 |
GBX |
613 |
613 |
593 |
599 |
599 |
-13 (-2.12%)
|
182,335 |
| 9 Oct 2023 |
GBX |
616 |
620 |
600 |
612 |
612 |
-4 (-0.65%)
|
47,364 |
| 6 Oct 2023 |
GBX |
599 |
639 |
599 |
616 |
616 |
+5 (+0.82%)
|
77,413 |
| 5 Oct 2023 |
GBX |
621 |
629 |
603 |
611 |
611 |
+4 (+0.66%)
|
22,175 |
| 4 Oct 2023 |
GBX |
604 |
625.44 |
599 |
607 |
607 |
+7 (+1.17%)
|
32,306 |
| 3 Oct 2023 |
GBX |
619 |
640 |
600 |
600 |
600 |
-34 (-5.36%)
|
92,546 |
| 2 Oct 2023 |
GBX |
659 |
663.0838 |
632 |
634 |
634 |
+13 (+2.09%)
|
6,318 |
| 29 Sep 2023 |
GBX |
647 |
663.3 |
621 |
621 |
621 |
-13 (-2.05%)
|
12,860 |
| 28 Sep 2023 |
GBX |
666 |
688.89 |
632 |
634 |
634 |
-22 (-3.35%)
|
24,139 |
| 27 Sep 2023 |
GBX |
652 |
680.2 |
649 |
656 |
656 |
-32 (-4.65%)
|
21,385 |
| 26 Sep 2023 |
GBX |
691 |
701 |
676.5 |
688 |
688 |
+7 (+1.03%)
|
87,499 |
| 25 Sep 2023 |
GBX |
644 |
702 |
629.6 |
681 |
681 |
+46 (+7.24%)
|
132,864 |
| 22 Sep 2023 |
GBX |
599 |
653 |
585 |
635 |
635 |
+43 (+7.26%)
|
102,021 |
| 21 Sep 2023 |
GBX |
640 |
649.9 |
578.794 |
592 |
592 |
-43 (-6.77%)
|
59,763 |
| 20 Sep 2023 |
GBX |
650 |
668 |
635 |
635 |
635 |
-23 (-3.50%)
|
63,459 |
| 19 Sep 2023 |
GBX |
701 |
708.55 |
658 |
658 |
658 |
-83 (-11.20%)
|
51,125 |
| 18 Sep 2023 |
GBX |
739 |
746 |
701.05 |
741 |
741 |
+31 (+4.37%)
|
54,074 |
| 15 Sep 2023 |
GBX |
674 |
722 |
673 |
710 |
710 |
+31 (+4.57%)
|
150,088 |
| 14 Sep 2023 |
GBX |
675 |
689 |
662 |
679 |
679 |
-1 (-0.15%)
|
64,802 |
| 13 Sep 2023 |
GBX |
680 |
687.15 |
676.4 |
680 |
680 |
+10 (+1.49%)
|
61,863 |
| 12 Sep 2023 |
GBX |
685 |
700 |
670 |
670 |
670 |
-20 (-2.90%)
|
26,835 |
| 11 Sep 2023 |
GBX |
681 |
706.2 |
680 |
690 |
690 |
-10 (-1.43%)
|
18,714 |
| 8 Sep 2023 |
GBX |
681 |
709 |
681 |
700 |
700 |
+3 (+0.43%)
|
11,416 |
| 7 Sep 2023 |
GBX |
699 |
703 |
681 |
697 |
697 |
-6 (-0.85%)
|
23,214 |
