718.00p-2.00 (-0.28%)13 May 2024, 16:47
Accesso Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 708.00p | 719.86p | 702.16p | 718.00p | 51,373 |
May 10, 2024 | 704.00p | 720.00p | 700.00p | 720.00p | 38,997 |
May 9, 2024 | 708.00p | 719.34p | 697.24p | 712.00p | 101,200 |
May 8, 2024 | 710.00p | 710.00p | 700.00p | 700.00p | 28,419 |
May 7, 2024 | 682.00p | 714.00p | 680.00p | 714.00p | 33,056 |
May 3, 2024 | 676.00p | 700.00p | 666.00p | 700.00p | 68,085 |
May 2, 2024 | 662.00p | 680.00p | 662.00p | 676.00p | 184,000 |
May 1, 2024 | 660.00p | 687.76p | 660.00p | 664.00p | 63,888 |
Apr 30, 2024 | 642.00p | 687.84p | 641.40p | 660.00p | 52,120 |
Apr 29, 2024 | 630.00p | 642.00p | 630.00p | 642.00p | 35,944 |
Apr 26, 2024 | 616.00p | 639.40p | 616.00p | 636.00p | 20,612 |
Apr 25, 2024 | 622.00p | 628.00p | 604.00p | 628.00p | 75,658 |
Apr 24, 2024 | 620.00p | 626.24p | 602.00p | 626.00p | 18,960 |
Apr 23, 2024 | 622.00p | 622.00p | 602.24p | 622.00p | 7,361 |
Apr 22, 2024 | 600.00p | 611.98p | 600.00p | 600.00p | 181,033 |
Apr 19, 2024 | 616.00p | 616.00p | 607.44p | 614.00p | 28,215 |
Apr 18, 2024 | 618.00p | 626.64p | 604.88p | 618.00p | 24,962 |
Apr 17, 2024 | 578.00p | 622.92p | 578.00p | 616.00p | 292,840 |
Apr 16, 2024 | 566.00p | 594.00p | 560.61p | 590.00p | 82,354 |
Apr 15, 2024 | 556.00p | 564.56p | 551.20p | 562.00p | 76,563 |
Apr 12, 2024 | 560.00p | 570.00p | 555.08p | 562.00p | 36,261 |
Apr 11, 2024 | 554.00p | 562.00p | 546.06p | 560.00p | 42,986 |
Apr 10, 2024 | 542.00p | 560.00p | 539.84p | 554.00p | 20,692 |
Apr 9, 2024 | 540.00p | 546.88p | 532.00p | 542.00p | 20,060 |
Apr 8, 2024 | 540.00p | 546.56p | 530.00p | 540.00p | 4,950 |
Apr 5, 2024 | 528.00p | 546.00p | 528.00p | 540.00p | 31,908 |
Apr 4, 2024 | 544.00p | 542.10p | 528.00p | 540.00p | 21,405 |
Apr 3, 2024 | 530.00p | 546.74p | 530.00p | 544.00p | 26,610 |
Apr 2, 2024 | 530.00p | 546.92p | 530.00p | 536.00p | 54,078 |
Mar 28, 2024 | 535.00p | 538.40p | 527.63p | 536.00p | 28,939 |
Mar 27, 2024 | 537.00p | 537.00p | 515.00p | 531.00p | 144,581 |
Mar 26, 2024 | 510.00p | 512.00p | 508.00p | 512.00p | 46,114 |
Mar 25, 2024 | 508.00p | 511.00p | 506.00p | 510.00p | 34,773 |
Mar 22, 2024 | 512.00p | 512.00p | 502.80p | 508.00p | 27,241 |
Mar 21, 2024 | 510.00p | 511.00p | 505.00p | 510.00p | 111,034 |
Mar 20, 2024 | 513.00p | 528.49p | 510.00p | 512.00p | 21,406 |
Mar 19, 2024 | 515.00p | 515.00p | 510.00p | 512.00p | 41,559 |
Mar 18, 2024 | 512.00p | 515.00p | 503.00p | 514.00p | 37,337 |
Mar 15, 2024 | 519.00p | 528.00p | 514.00p | 515.00p | 128,448 |
Mar 14, 2024 | 527.00p | 528.00p | 515.00p | 518.00p | 15,193 |
Mar 13, 2024 | 515.00p | 525.00p | 515.00p | 525.00p | 85,317 |
Mar 12, 2024 | 515.00p | 520.54p | 513.00p | 518.00p | 22,036 |
Mar 11, 2024 | 513.00p | 521.00p | 510.58p | 517.00p | 41,943 |
Mar 8, 2024 | 512.00p | 520.00p | 511.00p | 517.00p | 27,399 |
Mar 7, 2024 | 509.00p | 519.00p | 509.00p | 512.00p | 38,391 |
Mar 6, 2024 | 510.00p | 515.00p | 505.00p | 510.00p | 23,411 |
Mar 5, 2024 | 512.00p | 530.00p | 500.00p | 507.00p | 18,421 |
Mar 4, 2024 | 528.00p | 532.50p | 511.65p | 516.00p | 85,442 |
Mar 1, 2024 | 536.00p | 537.00p | 527.00p | 527.00p | 13,054 |
Feb 29, 2024 | 530.00p | 537.00p | 530.00p | 537.00p | 151,574 |
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 |
---|---|---|
Diploma PLC | 4,060.00 | 4.05 |
Future PLC | 862.00 | 3.86 |
Bt Group PLC | 108.95 | 3.37 |
Apax Global Alpha Limited | 156.00 | 2.90 |
International Consolidated Airlines Group S.A. | 186.45 | 2.90 |
Iwg PLC | 199.90 | 2.57 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 46.60 | -4.70 |
Oxford Instruments PLC | 2,335.00 | -3.71 |
Trustpilot Group PLC | 209.00 | -3.69 |
Babcock International Group PLC | 504.00 | -3.36 |
Bae Systems PLC | 1,349.00 | -3.23 |
Hochschild Mining PLC | 157.80 | -3.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.