Dark

ACSO
ACCESSO TECHNOLOGY GROUP PLC
stock LSE

Inactive

Aug 2, 2024

690.00GBX+0.291%(+2.00)29,362

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	696.0000	696.0000	682.0000	690.0000	+0.291%	29,362	0.000%
2024-08-01	690.0000	694.0000	688.0000	688.0000	0.000%	185,559	+0.291%
2024-07-31	698.0000	700.0000	688.0000	688.0000	-0.290%	347,337	+0.291%
2024-07-30	700.0000	704.0000	690.0000	690.0000	-1.429%	37,302	0.000%
2024-07-29	710.0000	710.0000	698.0000	700.0000	0.000%	38,782	-1.429%
2024-07-26	702.0000	706.0000	700.0000	700.0000	+0.865%	17,594	-1.429%
2024-07-25	702.0000	702.0000	692.0000	694.0000	-0.857%	13,225	-0.576%
2024-07-24	702.0000	710.0000	700.0000	700.0000	-1.130%	27,247	-1.429%
2024-07-23	700.0000	710.0000	700.0000	708.0000	+1.143%	52,506	-2.542%
2024-07-22	702.0000	708.0000	698.0000	700.0000	-1.408%	18,942	-1.429%
2024-07-19	704.0000	710.0000	704.0000	710.0000	+0.852%	140,951	-2.817%
2024-07-18	698.0000	710.0000	698.0000	704.0000	-0.283%	31,246	-1.989%
2024-07-17	704.0000	706.0000	698.0000	706.0000	+0.857%	31,712	-2.266%
2024-07-16	706.0000	706.0000	700.0000	700.0000	-0.850%	66,410	-1.429%
2024-07-15	690.0000	706.0000	690.0000	706.0000	+0.857%	17,112	-2.266%
2024-07-10	698.0000	700.0000	696.0000	700.0000	+0.287%	23,027	-1.429%
2024-07-09	702.0000	710.0000	684.0000	698.0000	-0.570%	28,197	-1.146%
2024-07-08	708.0000	716.0000	702.0000	702.0000	-0.567%	9,759	-1.709%
2024-07-05	714.0000	724.0000	704.0000	706.0000	+0.857%	48,309	-2.266%
2024-07-04	712.0000	712.0000	700.0000	700.0000	-1.408%	123,071	-1.429%
2024-07-03	716.0000	718.0000	708.0000	710.0000	-1.114%	27,842	-2.817%
2024-07-02	722.0000	730.0000	716.0000	718.0000	-0.829%	1,752	-3.900%
2024-07-01	730.0000	730.0000	724.0000	724.0000	-0.549%	4,606	-4.696%
2024-06-28	730.0000	730.0000	726.0000	728.0000	+0.275%	29,513	-5.220%
2024-06-27	728.0000	728.0000	722.0000	726.0000	0.000%	9,120	-4.959%
2024-06-26	726.0000	732.0000	720.0000	726.0000	-0.275%	49,278	-4.959%
2024-06-25	740.0000	744.0000	728.0000	728.0000	-1.622%	85,682	-5.220%
2024-06-24	750.0000	758.0000	740.0000	740.0000	-1.333%	9,203	-6.757%
2024-06-21	738.0000	750.0000	720.0000	750.0000	+4.167%	207,821	-8.000%
2024-06-20	738.0000	740.0000	720.0000	720.0000	+0.559%	59,568	-4.167%
2024-06-19	728.0000	740.0000	716.0000	716.0000	-1.648%	63,642	-3.631%
2024-06-18	726.0000	728.0000	714.0000	728.0000	0.000%	9,425	-5.220%
2024-06-17	704.0000	728.0000	704.0000	728.0000	+0.831%	5,054	-5.220%
2024-06-14	722.0000	722.0000	722.0000	722.0000	-0.824%	25,313	-4.432%
2024-06-13	726.0000	728.0000	716.0000	728.0000	+1.393%	852	-5.220%
2024-06-12	714.0000	718.0000	712.0000	718.0000	+0.560%	26,560	-3.900%
2024-06-11	714.0000	714.0000	700.0000	714.0000	+0.563%	81,131	-3.361%
2024-06-10	714.0000	714.0000	710.0000	710.0000	0.000%	4,800	-2.817%
2024-06-07	700.0000	710.0000	700.0000	710.0000	+1.429%	58,394	-2.817%
2024-06-06	710.0000	714.0000	700.0000	700.0000	-0.285%	30,253	-1.429%
2024-06-05	702.0000	708.0000	700.0000	702.0000	-0.847%	9,293	-1.709%
2024-06-04	720.0000	728.0000	708.0000	708.0000	-1.939%	16,310	-2.542%
2024-06-03	726.0000	730.0000	722.0000	722.0000	-1.096%	16,355	-4.432%
2024-05-31	748.0000	748.0000	720.0000	730.0000	-2.406%	31,767	-5.479%
2024-05-30	740.0000	766.0000	740.0000	748.0000	+0.809%	21,201	-7.754%
2024-05-29	750.0000	760.0000	730.0000	742.0000	-1.067%	19,198	-7.008%
2024-05-28	762.0000	762.0000	746.0000	750.0000	0.000%	9,776	-8.000%
2024-05-24	752.0000	754.0000	748.0000	750.0000	+0.267%	36,898	-8.000%
2024-05-23	768.0000	768.0000	744.0000	748.0000	-1.058%	50,172	-7.754%
2024-05-22	750.0000	766.0000	744.0000	756.0000	0.000%	102,090	-8.730%
2024-05-21	756.0000	768.0000	756.0000	756.0000	-0.264%	351,161	-8.730%
2024-05-20	750.0000	762.0000	748.0000	758.0000	+0.265%	81,091	-8.971%
2024-05-17	740.0000	768.0000	740.0000	756.0000	+1.887%	32,854	-8.730%
2024-05-16	742.0000	746.0000	736.0000	742.0000	+1.366%	115,863	-7.008%
2024-05-15	754.0000	754.0000	724.0000	732.0000	-1.877%	61,202	-5.738%
2024-05-14	716.0000	762.0000	716.0000	746.0000	+3.900%	100,487	-7.507%
2024-05-13	708.0000	718.0000	708.0000	718.0000	-0.278%	51,373	-3.900%
2024-05-10	704.0000	720.0000	700.0000	720.0000	+1.124%	38,997	-4.167%
2024-05-09	708.0000	718.0000	700.0000	712.0000	+1.714%	101,200	-3.090%
2024-05-08	710.0000	710.0000	700.0000	700.0000	-1.961%	28,419	-1.429%
2024-05-07	682.0000	714.0000	682.0000	714.0000	+5.621%	33,056	-3.361%
2024-05-02	662.0000	680.0000	662.0000	676.0000	+1.807%	184,000	+2.071%
2024-05-01	660.0000	678.0000	660.0000	664.0000	+12,970.866%	63,888	+3.916%
2024-03-22	5.1200	5.1200	5.0300	5.0800	-0.392%	27,241	+13,482.677%
2024-03-21	5.1000	5.1100	5.0500	5.1000	-0.391%	111,034	+13,429.412%
2024-03-20	5.1300	5.1300	5.1000	5.1200	0.000%	21,406	+13,376.563%
2024-03-19	5.1500	5.1500	5.1000	5.1200	-0.389%	41,559	+13,376.563%
2024-03-18	5.1200	5.1500	5.0300	5.1400	-0.194%	37,337	+13,324.125%
2024-03-15	5.1900	5.2200	5.1400	5.1500	-0.579%	128,448	+13,298.058%
2024-03-14	5.2700	5.2700	5.1500	5.1800	-1.333%	15,193	+13,220.463%
2024-03-13	5.1500	5.2500	5.1500	5.2500	+1.351%	85,317	+13,042.857%
2024-03-12	5.1500	5.2000	5.1300	5.1800	+0.193%	22,036	+13,220.463%
2024-03-11	5.1300	5.2100	5.1100	5.1700	0.000%	41,943	+13,246.228%
2024-03-08	5.1200	5.2000	5.1100	5.1700	+0.977%	27,399	+13,246.228%
2024-03-07	5.0900	5.1900	5.0900	5.1200	+0.392%	38,391	+13,376.563%
2024-03-06	5.1000	5.1500	5.0500	5.1000	+0.592%	23,411	+13,429.412%
2024-03-05	5.1200	5.2300	5.0000	5.0700	-1.744%	18,421	+13,509.467%
2024-03-04	5.2800	5.3100	5.1200	5.1600	-2.087%	85,442	+13,272.093%
2024-03-01	5.3600	5.3700	5.2700	5.2700	-1.862%	13,054	+12,992.979%
2024-02-29	5.3000	5.3700	5.3000	5.3700	+0.750%	151,574	+12,749.162%
2024-02-28	5.3500	5.3500	5.3000	5.3300	0.000%	225,133	+12,845.591%
2024-02-27	5.3700	5.3700	5.3000	5.3300	0.000%	54,167	+12,845.591%
2024-02-26	5.3000	5.3500	5.3000	5.3300	+0.566%	127,790	+12,845.591%
2024-02-23	5.2600	5.3600	5.2500	5.3000	-0.376%	29,200	+12,918.868%
2024-02-22	5.3900	5.3900	5.3200	5.3200	-0.375%	412,787	+12,869.925%
2024-02-21	5.3800	5.3800	5.3400	5.3400	-0.559%	56,288	+12,821.348%
2024-02-20	5.3100	5.4000	5.3100	5.3700	+1.321%	11,516	+12,749.162%
2024-02-19	5.4000	5.4000	5.2700	5.3000	0.000%	63,215	+12,918.868%
2024-02-16	5.3400	5.3400	5.3000	5.3000	0.000%	46,472	+12,918.868%
2024-02-15	5.3300	5.3300	5.2900	5.3000	-0.188%	48,416	+12,918.868%
2024-02-14	5.3500	5.3500	5.2900	5.3100	-0.562%	71,400	+12,894.350%
2024-02-13	5.4000	5.4100	5.3000	5.3400	-1.111%	42,552	+12,821.348%
2024-02-12	5.3500	5.4900	5.3500	5.4000	-0.369%	72,977	+12,677.778%
2024-02-09	5.3600	5.4400	5.3600	5.4200	+0.743%	38,864	+12,630.627%
2024-02-08	5.4500	5.4500	5.3500	5.3800	-0.370%	132,546	+12,725.279%
2024-02-07	5.4100	5.4500	5.3600	5.4000	-0.185%	64,934	+12,677.778%
2024-02-06	5.5000	5.5000	5.3900	5.4100	-1.993%	35,633	+12,654.159%
2024-02-05	5.4700	5.5600	5.4500	5.5200	+1.099%	35,537	+12,400.000%
2024-02-02	5.6000	5.6000	5.4100	5.4600	-1.975%	30,958	+12,537.363%
2024-02-01	5.5200	5.6600	5.5200	5.5700	+1.457%	17,407	+12,287.792%
2024-01-31	5.6500	5.6500	5.4900	5.4900	-2.832%	84,182	+12,468.306%
2024-01-30	5.6600	5.7200	5.5700	5.6500	-0.877%	34,130	+12,112.389%
2024-01-29	5.3500	5.7600	5.3000	5.7000	+8.779%	59,710	+12,005.263%
2024-01-26	5.3000	5.3000	5.2000	5.2400	-0.758%	243,986	+13,067.939%
2024-01-25	5.2900	5.2900	5.2300	5.2800	-0.377%	18,926	+12,968.182%
2024-01-24	5.3000	5.3000	5.3000	5.3000	+0.760%	28,973	+12,918.868%
2024-01-23	5.2400	5.3300	5.2400	5.2600	-0.755%	57,588	+13,017.871%
2024-01-22	5.3900	5.4000	5.2200	5.3000	-0.935%	46,611	+12,918.868%
2024-01-19	5.4100	5.5700	5.3100	5.3500	-4.293%	113,601	+12,797.196%
2024-01-18	5.4100	5.6000	5.4100	5.5900	+0.903%	35,236	+12,243.470%
2024-01-17	5.7800	5.7900	5.4100	5.5400	-4.318%	21,828	+12,354.874%
2024-01-16	5.6400	5.7900	5.5900	5.7900	+3.025%	14,373	+11,817.098%
2024-01-15	5.7300	5.7800	5.5300	5.6200	+0.717%	11,184	+12,177.580%
2024-01-12	5.6500	5.6800	5.5600	5.5800	+0.904%	23,324	+12,265.591%
2024-01-11	5.5600	5.6700	5.5300	5.5300	+2.030%	18,251	+12,377.396%
2024-01-10	5.7300	5.7300	5.4100	5.4200	-5.079%	24,030	+12,630.627%
2024-01-09	5.6900	5.7900	5.6400	5.7100	0.000%	12,950	+11,984.063%
2024-01-08	5.7000	5.7800	5.6500	5.7100	+1.783%	22,542	+11,984.063%
2024-01-05	5.7100	5.7800	5.6100	5.6100	-1.579%	18,035	+12,199.465%
2024-01-04	5.7500	5.7600	5.6500	5.7000	-0.870%	79,742	+12,005.263%
2024-01-03	5.8400	5.8400	5.6800	5.7500	+0.877%	35,812	+11,900.000%
2024-01-02	5.7500	5.7500	5.6200	5.7000	-1.384%	10,191	+12,005.263%
2023-12-29	5.8400	5.8900	5.6400	5.7800	-0.687%	6,818	+11,837.716%
2023-12-28	5.8000	5.8300	5.7400	5.8200	+0.867%	7,720	+11,755.670%
2023-12-27	5.5700	5.8000	5.5700	5.7700	+1.406%	6,969	+11,858.406%
2023-12-22	5.5700	5.7300	5.5600	5.6900	+0.353%	9,360	+12,026.538%
2023-12-21	5.6600	5.7900	5.6500	5.6700	+1.795%	22,038	+12,069.312%
2023-12-20	5.7500	5.7900	5.5700	5.5700	-2.792%	68,116	+12,287.792%
2023-12-19	5.7500	5.8400	5.7000	5.7300	-0.348%	39,477	+11,941.885%
2023-12-18	5.4100	5.8000	5.4100	5.7500	+2.313%	18,998	+11,900.000%
2023-12-15	5.5800	5.6200	5.4100	5.6200	+3.119%	100,905	+12,177.580%
2023-12-14	5.4500	5.5500	5.4500	5.4500	-0.366%	37,408	+12,560.550%
2023-12-13	5.5900	5.5900	5.4400	5.4700	+0.183%	26,969	+12,514.260%
2023-12-12	5.3400	5.6000	5.3300	5.4600	+2.247%	122,828	+12,537.363%
2023-12-11	5.4700	5.4700	5.2100	5.3400	-0.559%	83,482	+12,821.348%
2023-12-08	5.3900	5.4000	5.2300	5.3700	+0.187%	9,688	+12,749.162%
2023-12-07	5.3900	5.4000	5.3100	5.3600	-0.741%	22,974	+12,773.134%
2023-12-06	5.3400	5.5900	5.3400	5.4000	+1.124%	14,949	+12,677.778%
2023-12-05	5.3900	5.4000	5.2400	5.3400	-0.928%	44,049	+12,821.348%
2023-12-04	5.5400	5.7000	5.3600	5.3900	-0.185%	45,630	+12,701.484%
2023-12-01	5.3000	5.5000	5.2600	5.4000	+1.887%	219,382	+12,677.778%
2023-11-30	5.3900	5.4300	5.2600	5.3000	-1.852%	95,363	+12,918.868%
2023-11-29	5.4200	5.4900	5.2100	5.4000	+1.887%	17,613	+12,677.778%
2023-11-28	5.2600	5.5900	5.0900	5.3000	-0.188%	70,284	+12,918.868%
2023-11-27	5.4400	5.4400	5.3100	5.3100	-1.117%	66,364	+12,894.350%
2023-11-24	5.2900	5.4800	5.2100	5.3700	-1.468%	7,592	+12,749.162%
2023-11-23	5.4500	5.4900	5.3500	5.4500	+1.113%	12,740	+12,560.550%
2023-11-22	5.3800	5.5000	5.3500	5.3900	+3.059%	34,660	+12,701.484%
2023-11-21	5.5100	5.5100	5.2300	5.2300	-4.736%	38,807	+13,093.117%
2023-11-20	5.5600	5.5600	5.3800	5.4900	-0.182%	69,633	+12,468.306%
2023-11-17	5.5300	5.5400	5.4500	5.5000	0.000%	21,130	+12,445.455%
2023-11-16	5.4700	5.5400	5.4600	5.5000	-0.362%	56,394	+12,445.455%
2023-11-15	5.5800	5.5800	5.5200	5.5200	-1.075%	106,951	+12,400.000%
2023-11-14	5.4900	5.6400	5.4800	5.5800	-0.357%	78,048	+12,265.591%
2023-11-13	5.5100	5.6000	5.4100	5.6000	+1.818%	212,963	+12,221.429%
2023-11-10	5.4300	5.6200	5.4100	5.5000	-0.990%	11,199	+12,445.455%
2023-11-09	5.6500	5.6500	5.6300	5.5550	+0.090%	33,118	+12,321.242%
2023-11-08	5.5500	5.5500	5.5500	5.5500	0.000%	20,867	+12,332.432%
2023-11-07	5.6500	5.7000	5.5500	5.5500	-2.802%	95,564	+12,332.432%
2023-11-06	5.6100	5.8200	5.6100	5.7100	+2.883%	6,015	+11,984.063%
2023-11-03	5.8000	5.8000	5.5500	5.5500	-1.943%	98,943	+12,332.432%
2023-11-02	5.6100	5.8000	5.6100	5.6600	-0.352%	11,973	+12,090.813%
2023-11-01	5.4600	5.7000	5.4600	5.6800	+2.342%	177,052	+12,047.887%
2023-10-31	5.5100	5.5700	5.5100	5.5500	+0.543%	43,737	+12,332.432%
2023-10-30	5.6900	5.7700	5.5200	5.5200	-0.719%	15,291	+12,400.000%
2023-10-27	5.5100	5.5600	5.5000	5.5600	+1.091%	30,843	+12,310.072%
2023-10-26	5.8300	5.8300	5.3400	5.5000	-5.172%	40,149	+12,445.455%
2023-10-25	5.6300	5.8000	5.6300	5.8000	+0.870%	7,948	+11,796.552%
2023-10-24	5.6100	5.7600	5.6100	5.7500	+1.770%	16,604	+11,900.000%
2023-10-23	5.5500	5.6500	5.5500	5.6500	+1.986%	898	+12,112.389%
2023-10-20	6.1900	6.1900	5.5400	5.5400	-8.581%	68,706	+12,354.874%
2023-10-19	5.7000	6.0600	5.7000	6.0600	+3.767%	14,630	+11,286.139%
2023-10-18	5.9900	5.9900	5.7200	5.8400	-0.341%	22,474	+11,715.068%
2023-10-17	5.6000	5.9800	5.5800	5.8600	+4.643%	33,829	+11,674.744%
2023-10-16	5.9600	5.9600	5.5100	5.6000	-5.085%	33,464	+12,221.429%
2023-10-13	6.0200	6.0200	5.9000	5.9000	-1.993%	70,366	+11,594.915%
2023-10-12	5.9500	6.0300	5.9500	6.0200	-0.166%	80,634	+11,361.794%
2023-10-11	5.9300	6.0500	5.9300	6.0300	+0.668%	34,214	+11,342.786%
2023-10-10	6.1300	6.1300	5.9300	5.9900	-2.124%	182,335	+11,419.199%
2023-10-09	6.1600	6.1600	6.0000	6.1200	-0.649%	47,364	+11,174.510%
2023-10-06	5.9900	6.3900	5.9900	6.1600	+0.818%	77,559	+11,101.299%
2023-10-05	6.2100	6.2900	6.0300	6.1100	+0.659%	22,175	+11,192.962%
2023-10-04	6.0400	6.0700	5.9900	6.0700	+1.167%	32,306	+11,267.381%
2023-10-03	6.1900	6.4000	6.0000	6.0000	-5.363%	92,546	+11,400.000%
2023-10-02	6.5900	6.5900	6.3200	6.3400	+2.093%	6,318	+10,783.281%
2023-09-29	6.4700	6.5400	6.2100	6.2100	-2.050%	12,860	+11,011.111%
2023-09-28	6.6600	6.6600	6.3200	6.3400	-3.354%	24,139	+10,783.281%
2023-09-27	6.5200	6.8000	6.4900	6.5600	-4.651%	21,174	+10,418.293%
2023-09-26	6.9100	7.0100	6.7900	6.8800	+1.028%	87,499	+9,929.070%
2023-09-25	6.4400	7.0200	6.4000	6.8100	+7.244%	132,864	+10,032.159%
2023-09-22	5.9900	6.5300	5.8500	6.3500	+7.264%	102,021	+10,766.142%
2023-09-21	6.4000	6.4000	5.8300	5.9200	-6.772%	59,674	+11,555.405%
2023-09-20	6.5000	6.6800	6.3500	6.3500	-3.495%	63,459	+10,766.142%
2023-09-19	7.0100	7.0100	6.5800	6.5800	-11.201%	51,125	+10,386.322%
2023-09-18	7.3900	7.4600	7.1100	7.4100	+4.366%	54,074	+9,211.741%
2023-09-15	6.7400	7.2200	6.7300	7.1000	+4.566%	74,947	+9,618.310%
2023-09-14	6.7500	6.8900	6.6400	6.7900	-0.147%	64,802	+10,062.003%
2023-09-13	6.8000	6.8000	6.8000	6.8000	+1.493%	61,863	+10,047.059%
2023-09-12	6.8500	7.0000	6.7000	6.7000	-2.899%	26,835	+10,198.507%
2023-09-11	6.8100	7.0300	6.8100	6.9000	-1.429%	18,714	+9,900.000%
2023-09-08	6.8100	7.0900	6.8100	7.0000	+0.430%	11,580	+9,757.143%
2023-09-07	6.9900	7.0300	6.8100	6.9700	-0.853%	21,626	+9,799.570%
2023-09-06	7.0300	7.0300	7.0300	7.0300	+0.716%	7,793	+9,715.078%
2023-09-05	7.0900	7.1000	6.9100	6.9800	+1.601%	12,417	+9,785.387%
2023-09-04	6.7800	7.0900	6.7600	6.8700	-1.009%	4,630	+9,943.668%
2023-09-01	6.8900	7.0000	6.7600	6.9400	-0.715%	15,804	+9,842.363%
2023-08-31	6.8000	6.9900	6.7500	6.9900	+2.794%	11,674	+9,771.245%
2023-08-30	6.8300	6.8400	6.7500	6.8000	+0.147%	18,105	+10,047.059%
2023-08-29	6.7100	6.9900	6.7100	6.7900	-0.147%	52,578	+10,062.003%
2023-08-25	6.8000	6.9000	6.7100	6.8000	0.000%	9,781	+10,047.059%
2023-08-23	6.6700	6.9600	6.6700	6.8000	-0.730%	9,308	+10,047.059%
2023-08-22	6.5100	6.8500	6.5100	6.8500	+1.331%	11,728	+9,972.993%
2023-08-21	6.6700	7.0900	6.6700	6.7600	+0.896%	14,040	+10,107.101%
2023-08-18	7.0100	7.0300	6.6900	6.7000	-5.233%	12,124	+10,198.507%
2023-08-17	7.0500	7.1400	7.0300	7.0700	-0.423%	11,452	+9,659.547%
2023-08-15	7.2800	7.2800	7.1000	7.1000	-2.606%	33,858	+9,618.310%
2023-08-14	7.6900	7.6900	7.2900	7.2900	+0.137%	14,850	+9,365.021%
2023-08-11	7.2800	7.2800	7.2500	7.2800	-2.674%	20,022	+9,378.022%
2023-08-10	7.5000	7.6800	7.3800	7.4800	-0.267%	32,880	+9,124.599%
2023-08-09	7.5300	7.6900	7.4400	7.5000	-1.186%	23,748	+9,100.000%
2023-08-08	7.4000	7.5900	7.4000	7.5900	+2.568%	9,733	+8,990.909%
2023-08-07	7.3600	7.4000	7.3600	7.4000	+0.271%	38,428	+9,224.324%
2023-08-04	7.2000	7.3800	7.1800	7.3800	+2.500%	37,676	+9,249.593%
2023-08-03	7.1800	7.4000	7.1600	7.2000	0.000%	6,307	+9,483.333%
2023-08-02	7.3000	7.3800	7.1600	7.2000	-2.571%	51,381	+9,483.333%
2023-08-01	7.5000	7.5600	7.3100	7.3900	-2.119%	18,888	+9,236.942%
2023-07-28	7.4800	7.6900	7.4800	7.5500	+0.667%	7,479	+9,039.073%
2023-07-27	7.4600	7.6300	7.4200	7.5000	+1.351%	30,318	+9,100.000%
2023-07-26	7.4100	7.4600	7.3900	7.4000	0.000%	15,449	+9,224.324%
2023-07-25	7.4000	7.6900	7.3900	7.4000	+0.543%	50,842	+9,224.324%
2023-07-24	7.4500	7.5000	7.3600	7.3600	-1.736%	216,029	+9,275.000%
2023-07-21	7.5000	7.5800	7.4700	7.4900	-0.266%	25,124	+9,112.283%
2023-07-20	7.6100	7.6700	7.4700	7.5100	-1.830%	27,606	+9,087.750%
2023-07-19	7.5000	7.8900	7.5000	7.6500	+2.685%	31,118	+8,919.608%
2023-07-18	7.2000	7.4500	7.2000	7.4500	+3.472%	114,973	+9,161.745%
2023-07-17	7.3500	7.4000	7.2000	7.2000	-2.041%	30,179	+9,483.333%
2023-07-14	7.5400	7.5700	7.2300	7.3500	-3.417%	15,397	+9,287.755%
2023-07-13	7.7500	7.7500	7.5200	7.6100	-0.393%	13,111	+8,967.017%
2023-07-12	7.8000	7.8000	7.6200	7.6400	-2.051%	36,023	+8,931.414%
2023-07-11	7.7700	7.9900	7.7700	7.8000	+0.645%	9,323	+8,746.154%
2023-07-10	7.7500	7.7500	7.7500	7.7500	+0.389%	2,618	+8,803.226%
2023-07-07	7.9000	7.9500	7.6000	7.7200	-2.771%	41,829	+8,837.824%
2023-07-06	7.7000	8.0100	7.7000	7.9400	-0.998%	457,882	+8,590.176%
2023-07-05	7.9000	8.0200	7.8200	8.0200	+2.953%	347,107	+8,503.491%
2023-07-04	7.7100	7.7900	7.7100	7.7900	+0.516%	5,517	+8,757.510%
2023-07-03	7.6800	7.7900	7.6200	7.7500	+0.780%	17,378	+8,803.226%
2023-06-30	7.5500	7.7700	7.5500	7.6900	+1.184%	16,084	+8,872.692%
2023-06-29	7.7400	7.7400	7.6000	7.6000	-1.170%	6,120	+8,978.947%
2023-06-28	7.7300	7.7500	7.6700	7.6900	-0.774%	28,613	+8,872.692%
2023-06-27	7.9200	7.9200	7.5800	7.7500	-2.393%	27,757	+8,803.226%
2023-06-26	8.0600	8.0600	7.9200	7.9400	-0.750%	110,011	+8,590.176%
2023-06-23	7.9800	8.0200	7.9800	8.0000	0.000%	11,507	+8,525.000%
2023-06-22	8.0500	8.0900	8.0000	8.0000	-2.320%	15,062	+8,525.000%
2023-06-21	8.1400	8.2200	8.0400	8.1900	+0.738%	67,910	+8,324.908%
2023-06-20	7.5600	8.2000	7.5300	8.1300	+7.682%	194,749	+8,387.085%
2023-06-19	7.5800	7.5800	7.5500	7.5500	-0.658%	5,107	+9,039.073%
2023-06-16	7.6600	7.7400	7.4600	7.6000	-0.262%	41,969	+8,978.947%
2023-06-15	7.7600	7.7700	7.5000	7.6200	-1.804%	51,962	+8,955.118%
2023-06-14	7.8300	7.8300	7.7100	7.7600	+0.518%	189,956	+8,791.753%
2023-06-13	7.8300	7.8300	7.7100	7.7200	-0.258%	21,372	+8,837.824%
2023-06-12	7.7500	7.8200	7.7100	7.7400	+0.650%	16,614	+8,814.729%
2023-06-09	7.6900	7.7000	7.5700	7.6900	+1.854%	29,746	+8,872.692%
2023-06-08	7.6700	7.7000	7.5400	7.5500	-0.919%	79,630	+9,039.073%
2023-06-07	7.8300	7.8300	7.5800	7.6200	+0.263%	62,462	+8,955.118%
2023-06-06	7.6500	7.6500	7.5100	7.6000	-0.783%	31,434	+8,978.947%
2023-06-05	7.5000	7.7500	7.5000	7.6600	+1.726%	34,099	+8,907.833%
2023-06-02	7.3100	7.5300	7.3100	7.5300	+2.869%	45,365	+9,063.347%
2023-06-01	7.2600	7.3800	7.2500	7.3200	+0.826%	46,100	+9,326.230%
2023-05-31	7.3000	7.3000	7.2200	7.2600	+1.538%	13,249	+9,404.132%
2023-05-30	6.9400	7.1800	6.9400	7.1500	+1.275%	64,240	+9,550.350%
2023-05-26	7.0600	7.0600	7.0600	7.0600	+0.142%	4,156	+9,673.371%
2023-05-25	7.0600	7.0600	7.0400	7.0500	0.000%	163,788	+9,687.234%
2023-05-24	7.0100	7.0500	6.9800	7.0500	-0.983%	14,656	+9,687.234%
2023-05-23	7.1000	7.1700	7.0100	7.1200	+0.282%	13,386	+9,591.011%
2023-05-22	6.9200	7.1000	6.9200	7.1000	+2.305%	41,988	+9,618.310%
2023-05-19	7.0400	7.0700	6.9000	6.9400	-1.140%	374,218	+9,842.363%
2023-05-18	6.8300	7.0200	6.8300	7.0200	+0.573%	1,948	+9,729.060%
2023-05-17	7.0100	7.0300	6.9800	6.9800	-0.993%	76,503	+9,785.387%
2023-05-16	7.1400	7.1400	7.0100	7.0500	-1.399%	22,847	+9,687.234%
2023-05-15	7.2000	7.2100	7.1500	7.1500	0.000%	12,352	+9,550.350%
2023-05-12	7.2500	7.2900	7.1500	7.1500	-1.243%	38,523	+9,550.350%
2023-05-11	7.2400	7.2400	7.2400	7.2400	+0.138%	9,056	+9,430.387%
2023-05-10	7.1200	7.2900	7.1200	7.2300	+1.545%	60,483	+9,443.568%
2023-05-09	7.0900	7.2600	7.0900	7.1200	+0.565%	75,800	+9,591.011%
2023-05-05	7.2900	7.2900	7.0700	7.0800	-0.422%	12,400	+9,645.763%
2023-05-04	7.0400	7.2800	7.0400	7.1100	+0.566%	30,066	+9,604.641%
2023-05-03	7.1400	7.1400	7.0000	7.0700	+0.856%	15,749	+9,659.547%
2023-05-02	6.8100	7.0100	6.8100	7.0100	+2.786%	64,990	+9,743.081%
2023-04-28	6.8900	6.8900	6.6200	6.8200	+0.739%	17,092	+10,017.302%
2023-04-27	6.7900	6.8600	6.6600	6.7700	+1.196%	85,336	+10,092.024%
2023-04-26	6.7000	6.8300	6.6000	6.6900	-0.889%	14,758	+10,213.901%
2023-04-25	6.8300	6.9400	6.6800	6.7500	-1.603%	33,803	+10,122.222%
2023-04-24	6.8700	7.0700	6.8500	6.8600	+0.292%	16,730	+9,958.309%
2023-04-21	6.6500	6.9200	6.6500	6.8400	+0.736%	4,037	+9,987.719%
2023-04-20	6.9000	7.0100	6.7200	6.7900	-0.440%	12,701	+10,062.003%
2023-04-19	6.8400	6.9000	6.8200	6.8200	-0.292%	461,832	+10,017.302%
2023-04-18	6.9100	6.9800	6.8400	6.8400	0.000%	13,353	+9,987.719%
2023-04-17	6.7000	6.8800	6.7000	6.8400	+0.885%	35,811	+9,987.719%
2023-04-14	6.6900	6.8000	6.6900	6.7800	+1.955%	47,746	+10,076.991%
2023-04-13	6.6700	6.7300	6.6200	6.6500	+0.151%	13,956	+10,275.940%
2023-04-12	6.4500	6.6600	6.4500	6.6400	+4.239%	41,084	+10,291.566%
2023-04-11	6.5800	6.7900	6.3700	6.3700	-2.599%	40,640	+10,732.025%
2023-04-06	6.6300	6.6800	6.5100	6.5400	-0.759%	25,744	+10,450.459%
2023-04-05	6.6100	6.7000	6.5200	6.5900	-2.659%	74,714	+10,370.410%
2023-04-04	6.9100	7.2000	6.6600	6.7700	+0.594%	253,616	+10,092.024%
2023-04-03	6.9600	6.9600	6.7200	6.7300	-3.026%	41,536	+10,152.600%
2023-03-31	7.0400	7.1000	6.9400	6.9400	-1.700%	43,144	+9,842.363%
2023-03-30	6.9200	7.2400	6.9200	7.0600	+2.319%	27,376	+9,673.371%
2023-03-29	6.7000	7.0600	6.6800	6.9000	+3.293%	67,585	+9,900.000%
2023-03-28	6.7200	7.1800	6.6400	6.6800	0.000%	8,011	+10,229.341%
2023-03-27	6.8800	6.9200	6.6800	6.6800	-2.907%	15,025	+10,229.341%
2023-03-24	6.7400	6.9000	6.6000	6.8800	+2.381%	23,553	+9,929.070%
2023-03-23	6.7800	7.0200	6.7000	6.7200	-1.176%	25,350	+10,167.857%
2023-03-22	6.9600	7.0000	6.8000	6.8000	-0.875%	15,406	+10,047.059%
2023-03-21	6.9000	7.0400	6.8000	6.8600	0.000%	31,227	+9,958.309%
2023-03-20	6.6200	6.9200	6.6000	6.8600	+4.573%	21,123	+9,958.309%
2023-03-17	7.2800	7.2800	6.5600	6.5600	-5.476%	122,288	+10,418.293%
2023-03-16	6.8800	7.1800	6.7000	6.9400	+1.166%	52,943	+9,842.363%
2023-03-15	7.3400	7.3400	6.6800	6.8600	-4.986%	80,051	+9,958.309%
2023-03-14	7.4200	7.5600	7.1200	7.2200	-2.432%	92,997	+9,456.787%
2023-03-13	7.6200	7.7000	7.1600	7.4000	-4.393%	29,375	+9,224.324%
2023-03-10	8.0600	8.0600	7.5800	7.7400	-4.208%	43,003	+8,814.729%
2023-03-09	8.2000	8.2600	8.0000	8.0800	-1.703%	12,592	+8,439.604%
2023-03-08	8.2200	8.2400	8.1000	8.2200	0.000%	19,211	+8,294.161%
2023-03-07	8.2200	8.3200	8.1800	8.2200	0.000%	7,149	+8,294.161%
2023-03-06	8.3000	8.3000	8.1800	8.2200	+0.489%	10,566	+8,294.161%
2023-03-03	8.2200	8.3000	8.1800	8.1800	0.000%	17,070	+8,335.208%
2023-03-02	8.1400	8.3400	8.1400	8.1800	+0.491%	5,928	+8,335.208%
2023-03-01	7.9600	8.3600	7.9600	8.1400	+1.496%	16,040	+8,376.658%
2023-02-28	8.0800	8.0800	7.9400	8.0200	+1.519%	23,085	+8,503.491%
2023-02-27	7.7800	8.0000	7.7800	7.9000	+1.023%	19,440	+8,634.177%
2023-02-24	7.8400	7.8800	7.6800	7.8200	0.000%	11,927	+8,723.529%
2023-02-23	7.8800	7.8800	7.7800	7.8200	+1.034%	186,796	+8,723.529%
2023-02-22	7.9600	7.9600	7.6000	7.7400	-2.764%	25,831	+8,814.729%
2023-02-21	8.0600	8.0600	7.8600	7.9600	-1.241%	19,330	+8,568.342%
2023-02-20	8.0000	8.4800	7.9600	8.0600	+1.003%	9,077	+8,460.794%
2023-02-17	8.0200	8.0200	7.9600	7.9800	0.000%	34,759	+8,546.617%
2023-02-16	8.1200	8.1200	7.9800	7.9800	-1.238%	17,486	+8,546.617%
2023-02-15	8.2000	8.2000	8.0400	8.0800	-1.222%	30,501	+8,439.604%
2023-02-14	8.2800	8.2800	8.1800	8.1800	-0.969%	41,525	+8,335.208%
2023-02-13	8.2600	8.2800	8.2200	8.2600	+0.487%	18,607	+8,253.511%
2023-02-10	8.2400	8.4000	8.2000	8.2200	0.000%	267,910	+8,294.161%
2023-02-09	8.2400	8.5800	8.1800	8.2200	-0.243%	82,831	+8,294.161%
2023-02-08	8.2600	8.3800	8.1400	8.2400	+0.243%	27,651	+8,273.786%
2023-02-07	8.1800	8.3000	8.1800	8.2200	+0.244%	195,125	+8,294.161%
2023-02-06	8.1400	8.2400	8.1400	8.2000	+0.244%	14,221	+8,314.634%
2023-02-03	8.2400	8.2400	8.1800	8.1800	-0.487%	15,740	+8,335.208%
2023-02-02	8.1000	8.2800	8.0800	8.2200	+1.481%	75,535	+8,294.161%
2023-02-01	8.2000	8.2400	8.1000	8.1000	-0.978%	31,847	+8,418.519%
2023-01-31	8.2000	8.2200	8.0200	8.1800	+1.238%	424,075	+8,335.208%
2023-01-30	7.8000	8.1400	7.8000	8.0800	-0.737%	14,083	+8,439.604%
2023-01-27	8.4600	8.4600	8.1000	8.1400	+0.993%	34,234	+8,376.658%
2023-01-26	8.1000	8.1800	8.0600	8.0600	+1.003%	28,684	+8,460.794%
2023-01-25	8.0400	8.0400	7.7600	7.9800	-0.250%	653,319	+8,546.617%
2023-01-24	8.1000	8.1400	8.0000	8.0000	-1.235%	49,189	+8,525.000%
2023-01-23	8.1800	8.1800	8.0000	8.1000	-1.220%	21,889	+8,418.519%
2023-01-20	8.1600	8.2800	8.1600	8.2000	+0.737%	11,843	+8,314.634%
2023-01-19	8.1600	8.2200	8.1400	8.1400	0.000%	14,323	+8,376.658%
2023-01-18	8.4000	8.4000	8.0200	8.1400	-1.214%	49,610	+8,376.658%
2023-01-17	8.2400	8.2400	8.1600	8.2400	+1.980%	3,804	+8,273.786%
2023-01-16	8.2600	8.2800	8.0000	8.0800	-2.179%	51,469	+8,439.604%
2023-01-13	8.3800	8.4600	8.2000	8.2600	-1.667%	58,526	+8,253.511%
2023-01-12	8.3600	8.4600	8.3400	8.4000	+0.478%	102,817	+8,114.286%
2023-01-11	8.4600	8.4600	8.3600	8.3600	-0.713%	12,731	+8,153.589%
2023-01-10	8.4600	8.4600	8.4000	8.4200	-0.473%	21,600	+8,094.774%
2023-01-09	8.2000	8.5000	8.1000	8.4600	+3.676%	63,663	+8,056.028%
2023-01-06	8.0000	8.1600	8.0000	8.1600	+1.493%	6,188	+8,355.882%
2023-01-05	8.4800	8.4800	8.0000	8.0400	+0.500%	6,445	+8,482.090%
2023-01-04	7.9800	8.0000	7.9000	8.0000	+0.756%	10,610	+8,525.000%
2023-01-03	7.9200	8.3200	7.8200	7.9400	-4.106%	17,840	+8,590.176%

.dark-mode .q4lrHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4lrHV{ color: #333333; background-color: white; border: 2px solid #333333; }ACSOACCESSO TECHNOLOGY GROUP PLCstock LSE

ACSO
ACCESSO TECHNOLOGY GROUP PLC
stock LSE