Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Accesso Technology Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 16, 2019 643.00 699.00 633.00 690.00 86,229
Oct 15, 2019 760.00 760.00 630.00 658.00 230,526
Oct 14, 2019 814.70 818.00 780.00 790.00 15,831
Oct 11, 2019 813.60 830.00 810.00 815.00 25,643
Oct 10, 2019 813.25 825.00 810.00 820.00 69,869
Oct 9, 2019 812.55 828.00 792.00 792.00 35,866
Oct 8, 2019 815.00 821.72 801.00 815.00 36,222
Oct 7, 2019 810.01 840.00 800.00 840.00 8,366
Oct 4, 2019 810.01 836.00 810.00 820.00 36,299
Oct 3, 2019 850.00 850.00 810.00 825.00 10,785
Oct 2, 2019 867.55 870.00 850.00 855.00 24,207
Oct 1, 2019 870.01 880.00 860.01 865.00 197,978
Sep 30, 2019 880.00 881.00 866.00 866.00 17,176
Sep 27, 2019 880.01 900.00 880.00 890.00 10,529
Sep 26, 2019 908.00 908.00 880.00 895.00 50,947
Sep 25, 2019 929.95 929.95 880.00 895.00 42,947
Sep 24, 2019 850.00 930.00 850.00 915.00 80,781
Sep 23, 2019 820.00 859.90 810.00 855.00 61,528
Sep 20, 2019 780.90 820.00 780.00 810.00 263,501
Sep 19, 2019 790.00 800.00 770.00 781.00 330,884
Sep 18, 2019 853.00 853.00 800.00 805.00 730,051
Sep 17, 2019 902.00 910.00 900.00 910.00 19,969
Sep 16, 2019 901.00 920.00 901.00 910.00 4,446
Sep 13, 2019 935.33 938.00 900.00 912.00 6,275
Sep 12, 2019 932.00 960.00 920.00 940.00 189,010
Sep 11, 2019 933.00 960.00 932.00 946.00 9,930
Sep 10, 2019 944.00 960.00 932.00 946.00 85,813
Sep 9, 2019 955.00 970.00 944.00 946.00 16,278
Sep 6, 2019 940.00 960.00 498.40 957.00 36,219
Sep 5, 2019 935.00 968.00 935.00 954.00 6,942
Sep 4, 2019 945.20 955.00 935.00 950.00 33,598
Sep 3, 2019 924.00 950.00 901.00 935.00 82,545
Sep 2, 2019 924.00 930.00 900.00 910.00 35,436
Aug 30, 2019 903.70 925.00 900.00 910.00 32,350
Aug 29, 2019 901.00 925.00 900.00 915.00 50,923
Aug 28, 2019 905.00 930.00 900.00 915.00 62,179
Aug 27, 2019 924.00 930.00 900.00 910.00 16,144
Aug 26, 2019 902.00 0.00 0.00 915.00 0
Aug 22, 2019 933.04 934.00 900.00 915.00 7,122
Aug 21, 2019 928.00 934.00 928.00 934.00 23,269
Aug 20, 2019 936.00 940.00 932.00 936.00 33,640
Aug 19, 2019 933.40 940.00 928.60 936.00 40,447
Aug 16, 2019 934.00 960.00 928.60 960.00 4,540
Aug 15, 2019 935.00 940.00 928.00 934.00 11,497
Aug 14, 2019 935.00 945.00 920.00 934.00 108,061
Aug 13, 2019 945.00 945.00 920.00 940.00 32,764
Aug 12, 2019 951.00 0.00 0.00 940.00 53,713
Aug 9, 2019 951.00 970.00 950.00 960.00 10,716
Aug 8, 2019 988.00 1,007.00 950.00 960.00 77,579
Aug 7, 2019 1,010.00 1,016.00 990.00 998.00 41,868
Showing 1 to 50 of 260