530.00p-8.00 (-1.49%)20 Sep 2024, 16:35
Accesso Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 542.00p | 568.00p | 524.00p | 530.00p | 84,889 |
Sep 19, 2024 | 532.00p | 552.44p | 532.00p | 538.00p | 23,001 |
Sep 18, 2024 | 526.00p | 538.00p | 516.00p | 530.00p | 21,086 |
Sep 17, 2024 | 518.00p | 528.00p | 516.34p | 526.00p | 20,284 |
Sep 16, 2024 | 532.00p | 538.00p | 514.00p | 514.00p | 19,298 |
Sep 13, 2024 | 520.00p | 535.00p | 516.00p | 524.00p | 43,806 |
Sep 12, 2024 | 510.00p | 538.00p | 502.00p | 520.00p | 27,518 |
Sep 11, 2024 | 518.00p | 518.00p | 510.00p | 510.00p | 6,874 |
Sep 10, 2024 | 522.00p | 548.00p | 514.00p | 518.00p | 85,889 |
Sep 9, 2024 | 522.00p | 547.36p | 522.00p | 522.00p | 53,381 |
Sep 6, 2024 | 544.00p | 558.00p | 520.00p | 520.00p | 60,912 |
Sep 5, 2024 | 538.00p | 550.04p | 532.00p | 544.00p | 33,190 |
Sep 4, 2024 | 550.00p | 567.28p | 534.00p | 544.00p | 84,188 |
Sep 3, 2024 | 566.00p | 570.68p | 546.00p | 546.00p | 66,498 |
Sep 2, 2024 | 550.00p | 578.72p | 550.00p | 564.00p | 20,454 |
Aug 30, 2024 | 578.00p | 587.96p | 562.00p | 562.00p | 231,732 |
Aug 29, 2024 | 570.00p | 576.00p | 554.00p | 570.00p | 111,225 |
Aug 28, 2024 | 570.00p | 570.00p | 550.00p | 560.00p | 88,565 |
Aug 27, 2024 | 530.00p | 560.00p | 530.00p | 558.00p | 48,940 |
Aug 23, 2024 | 542.00p | 568.00p | 532.00p | 550.00p | 49,391 |
Aug 22, 2024 | 520.00p | 541.50p | 520.00p | 534.00p | 53,745 |
Aug 21, 2024 | 502.00p | 532.00p | 502.00p | 528.00p | 51,467 |
Aug 20, 2024 | 502.00p | 528.00p | 502.00p | 520.00p | 46,025 |
Aug 19, 2024 | 482.00p | 524.00p | 482.00p | 508.00p | 61,708 |
Aug 16, 2024 | 506.00p | 518.00p | 495.01p | 500.00p | 68,898 |
Aug 15, 2024 | 576.00p | 595.72p | 484.00p | 508.00p | 693,808 |
Aug 14, 2024 | 690.00p | 706.00p | 686.50p | 700.00p | 85,840 |
Aug 13, 2024 | 688.00p | 690.00p | 675.04p | 690.00p | 34,765 |
Aug 12, 2024 | 690.00p | 690.00p | 684.00p | 688.00p | 38,248 |
Aug 9, 2024 | 678.00p | 688.00p | 668.84p | 686.00p | 712,222 |
Aug 8, 2024 | 682.00p | 690.00p | 676.00p | 680.00p | 32,712 |
Aug 7, 2024 | 690.00p | 690.00p | 664.60p | 690.00p | 29,672 |
Aug 6, 2024 | 652.00p | 686.00p | 650.00p | 686.00p | 136,901 |
Aug 5, 2024 | 686.00p | 689.51p | 652.00p | 658.00p | 43,844 |
Aug 2, 2024 | 696.00p | 696.00p | 682.00p | 690.00p | 29,362 |
Aug 1, 2024 | 690.00p | 697.92p | 687.85p | 688.00p | 185,559 |
Jul 31, 2024 | 698.00p | 700.00p | 688.00p | 688.00p | 347,337 |
Jul 30, 2024 | 700.00p | 706.00p | 690.00p | 690.00p | 37,302 |
Jul 29, 2024 | 710.00p | 716.20p | 698.00p | 700.00p | 38,782 |
Jul 26, 2024 | 702.00p | 706.92p | 700.00p | 700.00p | 17,594 |
Jul 25, 2024 | 702.00p | 715.37p | 691.32p | 694.00p | 13,225 |
Jul 24, 2024 | 702.00p | 710.00p | 700.00p | 700.00p | 27,247 |
Jul 23, 2024 | 700.00p | 710.00p | 696.90p | 708.00p | 52,506 |
Jul 22, 2024 | 702.00p | 709.10p | 696.14p | 700.00p | 18,942 |
Jul 19, 2024 | 704.00p | 710.00p | 694.62p | 710.00p | 140,951 |
Jul 18, 2024 | 698.00p | 712.00p | 698.00p | 704.00p | 31,246 |
Jul 17, 2024 | 704.00p | 707.00p | 698.00p | 706.00p | 31,712 |
Jul 16, 2024 | 706.00p | 706.00p | 700.00p | 700.00p | 66,410 |
Jul 15, 2024 | 690.00p | 706.00p | 688.80p | 706.00p | 17,112 |
Jul 12, 2024 | 702.00p | 704.00p | 687.80p | 700.00p | 36,554 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Volution Group PLC | 608.00 | 9.75 |
Essentra PLC | 148.80 | 2.62 |
Hammerson PLC | 31.24 | 1.63 |
Ip Group PLC | 48.50 | 1.57 |
Apax Global Alpha Limited | 147.20 | 1.52 |
Centamin PLC | 153.60 | 1.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Dr. Martens PLC | 51.65 | -19.42 |
Close Brothers Group PLC | 431.00 | -13.45 |
Bridgepoint Group PLC | 339.60 | -11.38 |
Johnson Matthey PLC | 1,470.00 | -8.53 |
Dowlais Group PLC | 58.55 | -7.21 |
Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.