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 23, 2020 280.00 282.00 273.75 280.00 14,698
Oct 22, 2020 280.625 295.00 273.75 284.00 33,664
Oct 21, 2020 290.00 290.00 277.00 287.50 57,573
Oct 20, 2020 292.00 292.00 280.00 290.00 267,795
Oct 19, 2020 283.00 295.00 283.00 290.00 59,631
Oct 16, 2020 280.01 290.00 280.00 290.00 16,894
Oct 15, 2020 299.00 299.00 290.00 295.00 18,792
Oct 14, 2020 295.00 302.50 290.01 302.50 20,115
Oct 13, 2020 296.00 302.50 296.00 302.50 35,054
Oct 12, 2020 296.00 304.99 296.00 300.00 646,921
Oct 9, 2020 296.00 302.50 296.00 300.00 61,710
Oct 8, 2020 296.00 305.00 295.00 295.00 274,898
Oct 7, 2020 300.00 300.00 295.01 300.00 31,904
Oct 6, 2020 303.00 305.00 294.001 304.00 14,345
Oct 5, 2020 303.00 314.00 291.50 297.00 482,861
Oct 2, 2020 302.00 312.00 300.00 302.50 139,298
Oct 1, 2020 300.40 315.00 300.40 302.50 154,124
Sep 30, 2020 290.00 300.00 288.51 297.50 8,777
Sep 29, 2020 294.99 295.00 287.50 287.50 7,269
Sep 28, 2020 287.50 295.00 287.50 287.50 7,796
Sep 25, 2020 286.50 295.00 280.00 295.00 28,139
Sep 24, 2020 300.00 304.99 281.50 287.50 87,605
Sep 23, 2020 306.00 309.99 300.00 302.50 14,833
Sep 22, 2020 311.345 329.99 310.00 312.50 21,658
Sep 21, 2020 348.00 348.00 316.25 322.50 93,582
Sep 18, 2020 349.45 355.00 330.00 341.00 92,781
Sep 17, 2020 320.00 350.00 320.00 337.50 500,354
Sep 16, 2020 310.00 323.00 300.00 312.50 163,293
Sep 15, 2020 285.00 300.304 284.475 285.00 10,502
Sep 14, 2020 299.00 299.00 285.00 285.00 8,927
Sep 11, 2020 285.00 299.00 280.00 280.00 14,704
Sep 10, 2020 285.60 299.99 280.00 285.00 32,191
Sep 9, 2020 286.00 300.00 280.00 300.00 28,275
Sep 8, 2020 300.00 300.00 272.00 285.00 22,676
Sep 7, 2020 276.00 289.99 276.00 280.00 21,475
Sep 4, 2020 276.00 279.99 272.60 275.00 18,495
Sep 3, 2020 290.00 290.00 275.00 280.00 239,250
Sep 2, 2020 275.00 290.00 270.00 285.00 38,273
Sep 1, 2020 266.00 274.99 260.00 267.50 35,379
Aug 31, 2020 260.50 0.00 0.00 262.50 0
Aug 28, 2020 260.50 264.40 260.50 262.50 16,411
Aug 27, 2020 260.125 265.75 260.00 262.50 34,020
Aug 26, 2020 261.00 263.00 260.00 262.50 15,340
Aug 25, 2020 262.75 268.40 260.00 262.50 9,811
Aug 24, 2020 255.00 290.00 250.27 265.00 73,060
Aug 21, 2020 255.00 267.50 250.00 260.00 138,951
Aug 20, 2020 260.00 260.00 247.00 260.00 72,899
Aug 19, 2020 245.00 260.00 231.00 245.00 148,310
Aug 18, 2020 245.00 258.00 245.00 245.00 7,481
Aug 17, 2020 245.00 255.00 245.00 245.00 8,113
Showing 1 to 50 of 259