Accesso Technology Group Plc Share Price history. The following table shows end-of-day data ACSO.L historical share prices for Accesso Technology Group Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 20182,170.002,205.002,170.002,200.0022,182
Fri, 19th Jan 20182,170.002,170.002,170.002,170.0036,163
Thu, 18th Jan 20182,175.002,175.002,170.002,170.00850
Wed, 17th Jan 20182,180.002,180.002,175.002,175.0035,236
Tue, 16th Jan 20182,155.002,180.002,140.002,180.0016,221
Mon, 15th Jan 20182,155.002,155.002,145.002,155.0031,244
Fri, 12th Jan 20182,180.002,180.002,155.002,155.009,398
Thu, 11th Jan 20182,180.002,180.002,180.002,175.0010,857
Wed, 10th Jan 20182,180.002,180.002,180.002,180.007,758
Tue, 9th Jan 20182,165.002,180.002,165.002,180.00139,531
Mon, 8th Jan 20182,150.002,165.002,150.002,165.0023,674
Fri, 5th Jan 20182,130.002,200.002,130.002,150.0077,458
Thu, 4th Jan 20182,095.002,125.002,070.002,125.0057,183
Wed, 3rd Jan 20181,970.002,095.001,940.002,095.0060,922
Tue, 2nd Jan 20181,962.501,967.501,935.001,967.5047,707
Mon, 1st Jan 20180.000.000.001,962.500
Fri, 29th Dec 20171,950.001,962.501,880.001,962.505,738
Thu, 28th Dec 20171,965.001,965.001,880.001,880.006,739
Wed, 27th Dec 20171,965.001,965.001,965.001,965.0024,449
Tue, 26th Dec 20170.000.000.001,965.000
Mon, 25th Dec 20170.000.000.001,965.000
Fri, 22nd Dec 20171,935.001,965.001,935.001,965.007,731
Thu, 21st Dec 20171,935.001,935.001,920.001,935.0022,967
Wed, 20th Dec 20171,935.001,935.001,920.001,935.0033,252
Tue, 19th Dec 20171,935.001,935.001,935.001,935.006,429
Mon, 18th Dec 20171,932.501,932.501,932.501,932.5018,455
Fri, 15th Dec 20171,932.501,932.501,932.501,932.5018,455
Thu, 14th Dec 20171,947.501,947.501,920.001,932.5044,923
Wed, 13th Dec 20171,947.501,947.501,920.001,947.5017,437
Tue, 12th Dec 20171,950.001,950.001,947.501,947.5086,535
Mon, 11th Dec 20171,987.501,987.501,950.001,950.007,278
Fri, 8th Dec 20171,995.001,995.001,980.001,985.008,818
Wed, 6th Dec 20172,082.500.002,035.002,027.5021,118
Tue, 5th Dec 20172,095.002,095.002,082.502,065.0013,138
Mon, 4th Dec 20172,095.002,115.002,095.002,085.006,858
Fri, 1st Dec 20172,107.502,107.502,095.002,095.002,888
Thu, 30th Nov 20172,107.502,115.002,080.002,110.0045,384
Wed, 29th Nov 20172,097.502,102.502,097.502,090.0017,758
Tue, 28th Nov 20172,097.502,097.502,097.502,097.5010,143
Mon, 27th Nov 20172,092.502,097.502,060.002,097.5026,086
Fri, 24th Nov 20170.0450.0450.0452,080.0014,996
Thu, 23rd Nov 20172,080.002,080.002,080.002,080.0010,534
Wed, 22nd Nov 20172,080.002,080.002,028.002,028.009,827
Tue, 21st Nov 20172,080.002,080.002,080.002,080.0026,718
Mon, 20th Nov 20172,092.502,092.502,060.002,080.0013,011
Fri, 17th Nov 20172,070.002,080.000.002,080.0057,032
Thu, 16th Nov 20172,089.002,089.002,070.002,070.0092,641
Wed, 15th Nov 20172,170.002,170.002,070.002,090.0029,683
Tue, 14th Nov 20172,225.002,225.002,165.002,150.0013,600
Mon, 13th Nov 20172,275.002,275.002,225.002,225.0014,326
Showing 1 to 50 of 1,040 entries