Accesso Technology Group
(ACSO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
504.00p
|
508.90p
|
497.00p
|
500.00p
|
94,452
|
|
16/01/2025
|
489.00p
|
496.08p
|
484.64p
|
494.00p
|
42,224
|
|
15/01/2025
|
495.00p
|
495.00p
|
483.10p
|
494.00p
|
163,229
|
|
14/01/2025
|
493.00p
|
494.71p
|
483.00p
|
490.00p
|
102,896
|
|
13/01/2025
|
504.00p
|
510.00p
|
487.00p
|
500.00p
|
118,006
|
|
10/01/2025
|
500.00p
|
516.00p
|
493.00p
|
500.00p
|
191,153
|
|
09/01/2025
|
512.00p
|
520.00p
|
506.78p
|
520.00p
|
21,726
|
|
08/01/2025
|
528.00p
|
528.00p
|
510.00p
|
518.00p
|
18,432
|
|
07/01/2025
|
528.00p
|
528.00p
|
510.00p
|
520.00p
|
28,362
|
|
06/01/2025
|
532.00p
|
532.00p
|
510.00p
|
522.00p
|
12,847
|
|
03/01/2025
|
524.00p
|
534.04p
|
524.00p
|
532.00p
|
9,480
|
|
02/01/2025
|
526.00p
|
536.00p
|
526.00p
|
536.00p
|
7,637
|
|
01/01/2025
|
528.00p
|
534.00p
|
528.00p
|
534.00p
|
4,043
|
|
31/12/2024
|
528.00p
|
534.00p
|
528.00p
|
534.00p
|
4,043
|
|
30/12/2024
|
540.00p
|
548.00p
|
522.00p
|
534.00p
|
16,235
|
|
27/12/2024
|
524.00p
|
538.00p
|
522.00p
|
530.00p
|
117,526
|
|
26/12/2024
|
524.00p
|
548.00p
|
522.00p
|
522.00p
|
3,352
|
|
25/12/2024
|
524.00p
|
548.00p
|
522.00p
|
522.00p
|
3,352
|
|
24/12/2024
|
524.00p
|
548.00p
|
522.00p
|
522.00p
|
3,352
|
|
23/12/2024
|
530.00p
|
538.00p
|
518.00p
|
530.00p
|
21,938
|
|
20/12/2024
|
558.00p
|
564.00p
|
512.00p
|
512.00p
|
212,643
|
|
19/12/2024
|
566.00p
|
577.52p
|
552.96p
|
558.00p
|
10,841
|
|
18/12/2024
|
578.00p
|
580.00p
|
558.42p
|
564.00p
|
18,922
|
|
17/12/2024
|
564.00p
|
566.00p
|
560.00p
|
562.00p
|
129,093
|
|
16/12/2024
|
566.00p
|
574.32p
|
558.00p
|
568.00p
|
13,833
|
|
13/12/2024
|
568.00p
|
585.12p
|
563.92p
|
574.00p
|
10,912
|
|
12/12/2024
|
586.00p
|
590.00p
|
568.72p
|
570.00p
|
30,942
|
|
11/12/2024
|
600.00p
|
616.00p
|
582.00p
|
586.00p
|
180,301
|
|
10/12/2024
|
600.00p
|
620.00p
|
599.20p
|
604.00p
|
67,425
|
|
09/12/2024
|
598.00p
|
620.00p
|
585.25p
|
602.00p
|
116,518
|
|
06/12/2024
|
602.00p
|
624.00p
|
586.00p
|
596.00p
|
106,679
|
|
05/12/2024
|
608.00p
|
626.00p
|
592.00p
|
596.00p
|
139,794
|
|
04/12/2024
|
598.00p
|
610.00p
|
590.96p
|
608.00p
|
120,314
|
|
03/12/2024
|
580.00p
|
608.00p
|
580.00p
|
586.00p
|
154,162
|
|
02/12/2024
|
548.00p
|
578.00p
|
548.00p
|
572.00p
|
117,881
|
|
29/11/2024
|
550.00p
|
559.60p
|
542.00p
|
544.00p
|
28,024
|
|
28/11/2024
|
552.00p
|
570.00p
|
543.90p
|
550.00p
|
26,319
|
|
27/11/2024
|
556.00p
|
560.00p
|
542.00p
|
542.00p
|
15,194
|
|
26/11/2024
|
548.00p
|
560.00p
|
540.00p
|
554.00p
|
20,430
|
|
25/11/2024
|
550.00p
|
557.04p
|
544.00p
|
548.00p
|
35,124
|
|
22/11/2024
|
548.00p
|
554.64p
|
542.62p
|
542.00p
|
30,790
|
|
21/11/2024
|
552.00p
|
552.00p
|
537.32p
|
542.00p
|
106,486
|
|
20/11/2024
|
576.00p
|
580.00p
|
546.00p
|
550.00p
|
64,197
|
|
19/11/2024
|
590.00p
|
608.00p
|
572.00p
|
572.00p
|
31,970
|
|
18/11/2024
|
592.00p
|
606.00p
|
579.94p
|
606.00p
|
136,478
|
|
15/11/2024
|
570.00p
|
590.00p
|
563.12p
|
572.00p
|
147,050
|
|
14/11/2024
|
554.00p
|
574.00p
|
554.00p
|
572.00p
|
70,732
|
|
13/11/2024
|
556.00p
|
574.00p
|
556.00p
|
566.00p
|
271,278
|
|
12/11/2024
|
542.00p
|
578.87p
|
542.00p
|
566.00p
|
145,700
|
|
11/11/2024
|
538.00p
|
555.00p
|
530.24p
|
550.00p
|
54,215
|
|
08/11/2024
|
540.00p
|
542.00p
|
520.00p
|
520.00p
|
112,669
|
|
07/11/2024
|
522.00p
|
540.00p
|
519.53p
|
540.00p
|
633,581
|
|
06/11/2024
|
510.00p
|
528.00p
|
510.00p
|
526.00p
|
21,758
|
|
05/11/2024
|
524.00p
|
530.00p
|
522.40p
|
524.00p
|
51,367
|
|
04/11/2024
|
522.00p
|
530.00p
|
522.00p
|
524.00p
|
24,486
|
|
01/11/2024
|
512.00p
|
528.00p
|
510.00p
|
524.00p
|
59,938
|
|
31/10/2024
|
512.00p
|
522.00p
|
510.00p
|
510.00p
|
59,612
|
|
30/10/2024
|
504.00p
|
521.70p
|
498.12p
|
504.00p
|
65,470
|
|
29/10/2024
|
520.00p
|
520.00p
|
500.00p
|
504.00p
|
103,188
|
|
28/10/2024
|
510.00p
|
522.00p
|
504.00p
|
522.00p
|
173,250
|
|
25/10/2024
|
502.00p
|
508.00p
|
500.00p
|
508.00p
|
145,931
|
|
24/10/2024
|
520.00p
|
520.00p
|
504.00p
|
504.00p
|
77,815
|
|
23/10/2024
|
530.00p
|
530.00p
|
516.00p
|
516.00p
|
454,304
|
|
22/10/2024
|
526.00p
|
526.00p
|
520.00p
|
524.00p
|
84,940
|
|
21/10/2024
|
518.00p
|
527.88p
|
518.00p
|
522.00p
|
103,480
|
|
18/10/2024
|
524.00p
|
524.00p
|
518.00p
|
518.00p
|
24,516
|
|
17/10/2024
|
500.00p
|
520.00p
|
500.00p
|
520.00p
|
110,298
|
|
16/10/2024
|
512.00p
|
518.00p
|
503.32p
|
516.00p
|
9,345
|
|
15/10/2024
|
514.00p
|
526.68p
|
504.00p
|
514.00p
|
66,549
|
|
14/10/2024
|
528.00p
|
530.00p
|
517.08p
|
526.00p
|
13,172
|
|
11/10/2024
|
500.00p
|
530.60p
|
500.00p
|
526.00p
|
51,234
|
|
10/10/2024
|
512.00p
|
524.00p
|
512.00p
|
520.00p
|
358,407
|
|
09/10/2024
|
504.00p
|
514.00p
|
504.00p
|
512.00p
|
207,449
|
|
08/10/2024
|
518.00p
|
518.00p
|
508.00p
|
508.00p
|
422,589
|
|
07/10/2024
|
508.00p
|
518.44p
|
508.00p
|
518.00p
|
133,226
|
|
04/10/2024
|
508.00p
|
518.00p
|
508.00p
|
510.00p
|
48,897
|
|
03/10/2024
|
520.00p
|
520.00p
|
510.00p
|
510.00p
|
31,239
|
|
02/10/2024
|
520.00p
|
520.00p
|
510.00p
|
510.00p
|
16,499
|
|
01/10/2024
|
512.00p
|
527.00p
|
512.00p
|
514.00p
|
19,017
|
|
30/09/2024
|
522.00p
|
526.00p
|
512.00p
|
512.00p
|
37,499
|
|
27/09/2024
|
522.00p
|
524.00p
|
510.00p
|
524.00p
|
32,588
|
|
26/09/2024
|
522.00p
|
526.00p
|
511.32p
|
522.00p
|
51,105
|
|
25/09/2024
|
527.00p
|
531.80p
|
522.00p
|
524.00p
|
95,205
|
|
24/09/2024
|
528.00p
|
536.00p
|
526.00p
|
528.00p
|
50,122
|
|
23/09/2024
|
524.00p
|
540.00p
|
522.00p
|
532.00p
|
38,234
|
|
20/09/2024
|
542.00p
|
568.00p
|
524.00p
|
530.00p
|
84,889
|
|
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
|