Accesso Technology Group
(ACSO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
532.00p
|
552.44p
|
532.00p
|
538.00p
|
23,001
|
|
18/09/2024
|
526.00p
|
538.00p
|
516.00p
|
530.00p
|
21,086
|
|
17/09/2024
|
518.00p
|
528.00p
|
516.34p
|
526.00p
|
20,284
|
|
16/09/2024
|
532.00p
|
538.00p
|
514.00p
|
514.00p
|
19,298
|
|
13/09/2024
|
520.00p
|
535.00p
|
516.00p
|
520.00p
|
43,806
|
|
12/09/2024
|
510.00p
|
538.00p
|
502.00p
|
510.00p
|
27,518
|
|
11/09/2024
|
518.00p
|
518.00p
|
510.00p
|
518.00p
|
6,874
|
|
10/09/2024
|
522.00p
|
548.00p
|
514.00p
|
518.00p
|
85,889
|
|
09/09/2024
|
522.00p
|
547.36p
|
522.00p
|
522.00p
|
53,381
|
|
06/09/2024
|
544.00p
|
558.00p
|
520.00p
|
520.00p
|
60,912
|
|
05/09/2024
|
538.00p
|
550.04p
|
532.00p
|
544.00p
|
33,190
|
|
04/09/2024
|
550.00p
|
567.28p
|
534.00p
|
544.00p
|
84,188
|
|
03/09/2024
|
566.00p
|
570.68p
|
546.00p
|
546.00p
|
66,498
|
|
02/09/2024
|
550.00p
|
578.72p
|
550.00p
|
562.00p
|
20,454
|
|
30/08/2024
|
578.00p
|
587.96p
|
562.00p
|
562.00p
|
231,733
|
|
29/08/2024
|
570.00p
|
576.00p
|
554.00p
|
570.00p
|
111,225
|
|
28/08/2024
|
570.00p
|
570.00p
|
550.00p
|
560.00p
|
88,565
|
|
27/08/2024
|
530.00p
|
560.00p
|
530.00p
|
558.00p
|
48,939
|
|
26/08/2024
|
520.00p
|
541.50p
|
520.00p
|
534.00p
|
53,745
|
|
23/08/2024
|
520.00p
|
541.50p
|
520.00p
|
534.00p
|
53,745
|
|
22/08/2024
|
520.00p
|
541.50p
|
520.00p
|
534.00p
|
53,745
|
|
21/08/2024
|
502.00p
|
532.00p
|
502.00p
|
528.00p
|
51,465
|
|
20/08/2024
|
502.00p
|
528.00p
|
502.00p
|
520.00p
|
46,026
|
|
19/08/2024
|
482.00p
|
524.00p
|
482.00p
|
508.00p
|
61,711
|
|
16/08/2024
|
506.00p
|
518.00p
|
495.01p
|
500.00p
|
68,898
|
|
15/08/2024
|
576.00p
|
595.72p
|
484.00p
|
508.00p
|
658,553
|
|
14/08/2024
|
690.00p
|
706.00p
|
686.50p
|
700.00p
|
78,055
|
|
13/08/2024
|
688.00p
|
690.00p
|
675.04p
|
690.00p
|
34,765
|
|
12/08/2024
|
690.00p
|
690.00p
|
684.00p
|
688.00p
|
38,248
|
|
09/08/2024
|
678.00p
|
688.00p
|
668.84p
|
686.00p
|
712,222
|
|
08/08/2024
|
682.00p
|
690.00p
|
676.00p
|
680.00p
|
32,713
|
|
07/08/2024
|
690.00p
|
690.00p
|
664.60p
|
690.00p
|
26,672
|
|
06/08/2024
|
652.00p
|
686.00p
|
650.00p
|
686.00p
|
136,901
|
|
05/08/2024
|
686.00p
|
689.51p
|
652.00p
|
658.00p
|
43,844
|
|
02/08/2024
|
696.00p
|
696.00p
|
682.00p
|
690.00p
|
29,362
|
|
01/08/2024
|
690.00p
|
697.92p
|
687.85p
|
688.00p
|
185,559
|
|
31/07/2024
|
698.00p
|
700.00p
|
688.00p
|
688.00p
|
347,337
|
|
30/07/2024
|
700.00p
|
706.00p
|
690.00p
|
690.00p
|
37,302
|
|
29/07/2024
|
710.00p
|
716.20p
|
698.00p
|
700.00p
|
38,782
|
|
26/07/2024
|
702.00p
|
706.92p
|
700.00p
|
694.00p
|
17,594
|
|
25/07/2024
|
702.00p
|
715.37p
|
691.32p
|
694.00p
|
13,225
|
|
24/07/2024
|
702.00p
|
710.00p
|
700.00p
|
700.00p
|
27,247
|
|
23/07/2024
|
700.00p
|
710.00p
|
696.90p
|
708.00p
|
52,506
|
|
22/07/2024
|
702.00p
|
709.10p
|
696.14p
|
700.00p
|
18,942
|
|
19/07/2024
|
704.00p
|
710.00p
|
694.62p
|
710.00p
|
140,951
|
|
18/07/2024
|
698.00p
|
712.00p
|
698.00p
|
704.00p
|
31,246
|
|
17/07/2024
|
704.00p
|
707.00p
|
698.00p
|
706.00p
|
31,712
|
|
16/07/2024
|
706.00p
|
706.00p
|
700.00p
|
700.00p
|
66,410
|
|
15/07/2024
|
690.00p
|
706.00p
|
688.80p
|
706.00p
|
17,112
|
|
12/07/2024
|
702.00p
|
704.00p
|
687.80p
|
700.00p
|
36,554
|
|
11/07/2024
|
690.00p
|
700.00p
|
690.00p
|
700.00p
|
9,818
|
|
10/07/2024
|
698.00p
|
702.00p
|
696.00p
|
700.00p
|
23,027
|
|
09/07/2024
|
702.00p
|
710.00p
|
684.00p
|
698.00p
|
28,197
|
|
08/07/2024
|
708.00p
|
716.00p
|
702.00p
|
702.00p
|
9,759
|
|
05/07/2024
|
714.00p
|
724.00p
|
702.00p
|
706.00p
|
48,309
|
|
04/07/2024
|
712.00p
|
717.40p
|
700.00p
|
700.00p
|
123,071
|
|
03/07/2024
|
716.00p
|
718.00p
|
708.00p
|
710.00p
|
27,842
|
|
02/07/2024
|
722.00p
|
730.00p
|
716.00p
|
718.00p
|
1,752
|
|
01/07/2024
|
730.00p
|
730.00p
|
720.00p
|
724.00p
|
4,606
|
|
28/06/2024
|
730.00p
|
730.00p
|
722.60p
|
728.00p
|
29,513
|
|
27/06/2024
|
728.00p
|
729.00p
|
722.00p
|
726.00p
|
9,120
|
|
26/06/2024
|
726.00p
|
733.80p
|
720.00p
|
726.00p
|
49,278
|
|
25/06/2024
|
740.00p
|
744.00p
|
728.00p
|
728.00p
|
85,682
|
|
24/06/2024
|
750.00p
|
758.00p
|
740.00p
|
740.00p
|
9,203
|
|
21/06/2024
|
738.00p
|
750.00p
|
716.00p
|
750.00p
|
207,821
|
|
20/06/2024
|
738.00p
|
740.00p
|
720.00p
|
720.00p
|
59,568
|
|
19/06/2024
|
728.00p
|
740.00p
|
716.00p
|
716.00p
|
63,642
|
|
18/06/2024
|
726.00p
|
728.00p
|
707.96p
|
728.00p
|
9,425
|
|
17/06/2024
|
704.00p
|
728.00p
|
704.00p
|
728.00p
|
5,054
|
|
14/06/2024
|
722.00p
|
722.00p
|
707.30p
|
722.00p
|
25,313
|
|
13/06/2024
|
726.00p
|
728.00p
|
714.52p
|
728.00p
|
852
|
|
12/06/2024
|
714.00p
|
718.00p
|
703.80p
|
718.00p
|
26,560
|
|
11/06/2024
|
714.00p
|
714.00p
|
700.00p
|
714.00p
|
81,132
|
|
10/06/2024
|
714.00p
|
714.00p
|
706.04p
|
710.00p
|
4,800
|
|
07/06/2024
|
700.00p
|
710.00p
|
699.20p
|
710.00p
|
58,394
|
|
06/06/2024
|
710.00p
|
714.00p
|
700.00p
|
700.00p
|
30,253
|
|
05/06/2024
|
702.00p
|
708.00p
|
700.00p
|
702.00p
|
9,293
|
|
04/06/2024
|
720.00p
|
742.90p
|
702.16p
|
708.00p
|
16,310
|
|
03/06/2024
|
726.00p
|
730.00p
|
720.00p
|
722.00p
|
16,355
|
|
31/05/2024
|
748.00p
|
748.00p
|
720.00p
|
730.00p
|
31,767
|
|
30/05/2024
|
740.00p
|
766.00p
|
740.00p
|
748.00p
|
21,201
|
|
29/05/2024
|
750.00p
|
763.60p
|
730.00p
|
742.00p
|
19,198
|
|
28/05/2024
|
762.00p
|
762.00p
|
746.00p
|
750.00p
|
9,776
|
|
27/05/2024
|
752.00p
|
761.30p
|
736.16p
|
750.00p
|
36,898
|
|
24/05/2024
|
752.00p
|
761.30p
|
736.16p
|
750.00p
|
36,898
|
|
23/05/2024
|
768.00p
|
768.00p
|
738.90p
|
748.00p
|
50,172
|
|
22/05/2024
|
750.00p
|
766.00p
|
740.00p
|
756.00p
|
102,090
|
|
21/05/2024
|
756.00p
|
768.00p
|
756.00p
|
756.00p
|
351,161
|
|
20/05/2024
|
750.00p
|
762.00p
|
748.00p
|
758.00p
|
81,091
|
|
17/05/2024
|
740.00p
|
768.00p
|
740.00p
|
756.00p
|
32,854
|
|
16/05/2024
|
742.00p
|
749.80p
|
725.96p
|
742.00p
|
115,863
|
|
15/05/2024
|
754.00p
|
756.00p
|
720.00p
|
732.00p
|
61,202
|
|
14/05/2024
|
716.00p
|
768.20p
|
707.04p
|
746.00p
|
90,487
|
|
13/05/2024
|
708.00p
|
719.86p
|
702.16p
|
718.00p
|
51,373
|
|
10/05/2024
|
704.00p
|
720.00p
|
700.00p
|
720.00p
|
38,997
|
|
09/05/2024
|
708.00p
|
719.34p
|
697.24p
|
712.00p
|
101,200
|
|
08/05/2024
|
710.00p
|
710.00p
|
700.00p
|
700.00p
|
28,419
|
|
07/05/2024
|
682.00p
|
714.00p
|
680.00p
|
714.00p
|
33,056
|
|
06/05/2024
|
676.00p
|
700.00p
|
666.00p
|
700.00p
|
68,085
|
|
03/05/2024
|
676.00p
|
700.00p
|
666.00p
|
700.00p
|
68,085
|
|
02/05/2024
|
662.00p
|
680.00p
|
662.00p
|
676.00p
|
184,000
|
|
01/05/2024
|
660.00p
|
687.76p
|
660.00p
|
664.00p
|
49,220
|
|
30/04/2024
|
642.00p
|
687.84p
|
641.40p
|
660.00p
|
52,120
|
|
29/04/2024
|
630.00p
|
642.00p
|
630.00p
|
642.00p
|
35,944
|
|
26/04/2024
|
616.00p
|
639.40p
|
616.00p
|
636.00p
|
20,612
|
|
25/04/2024
|
622.00p
|
628.00p
|
604.00p
|
628.00p
|
75,658
|
|
24/04/2024
|
620.00p
|
626.24p
|
602.00p
|
626.00p
|
18,960
|
|
23/04/2024
|
622.00p
|
622.00p
|
602.24p
|
622.00p
|
7,358
|
|
22/04/2024
|
600.00p
|
611.98p
|
600.00p
|
600.00p
|
181,033
|
|
19/04/2024
|
616.00p
|
616.00p
|
607.44p
|
614.00p
|
28,215
|
|
18/04/2024
|
618.00p
|
626.64p
|
604.88p
|
618.00p
|
24,774
|
|
17/04/2024
|
578.00p
|
622.92p
|
578.00p
|
616.00p
|
291,934
|
|
16/04/2024
|
566.00p
|
594.00p
|
560.61p
|
590.00p
|
82,354
|
|
15/04/2024
|
556.00p
|
564.56p
|
551.20p
|
562.00p
|
76,563
|
|
12/04/2024
|
560.00p
|
570.00p
|
555.08p
|
562.00p
|
36,261
|
|
11/04/2024
|
554.00p
|
562.00p
|
546.06p
|
560.00p
|
42,986
|
|
10/04/2024
|
542.00p
|
560.00p
|
539.84p
|
554.00p
|
20,692
|
|
09/04/2024
|
540.00p
|
546.88p
|
532.00p
|
542.00p
|
20,060
|
|
08/04/2024
|
540.00p
|
546.56p
|
530.00p
|
540.00p
|
4,950
|
|
05/04/2024
|
528.00p
|
546.00p
|
528.00p
|
540.00p
|
31,908
|
|
04/04/2024
|
544.00p
|
544.40p
|
528.00p
|
540.00p
|
21,405
|
|
03/04/2024
|
530.00p
|
546.74p
|
530.00p
|
544.00p
|
26,610
|
|
02/04/2024
|
530.00p
|
546.92p
|
530.00p
|
536.00p
|
53,710
|
|
01/04/2024
|
535.00p
|
538.40p
|
527.63p
|
536.00p
|
26,997
|
|
29/03/2024
|
535.00p
|
538.40p
|
527.63p
|
536.00p
|
26,997
|
|
28/03/2024
|
535.00p
|
538.40p
|
527.63p
|
536.00p
|
26,997
|
|
27/03/2024
|
537.00p
|
537.00p
|
515.00p
|
531.00p
|
144,581
|
|
26/03/2024
|
510.00p
|
512.00p
|
508.00p
|
512.00p
|
46,114
|
|
25/03/2024
|
508.00p
|
511.00p
|
506.00p
|
510.00p
|
31,560
|
|
22/03/2024
|
512.00p
|
512.00p
|
502.80p
|
508.00p
|
25,265
|
|
21/03/2024
|
510.00p
|
511.00p
|
505.00p
|
510.00p
|
105,727
|
|
20/03/2024
|
513.00p
|
528.49p
|
510.00p
|
512.00p
|
19,223
|
|
19/03/2024
|
515.00p
|
515.00p
|
510.00p
|
512.00p
|
40,584
|