| Price | 190.00on 03-04-2020 at 16:30:00 |
|---|---|
| Change | 5.00 2.70% |
| Buy | 200.00 |
| Sell | 180.00 |
| Buy / Sell ACSO Shares | |
| Last Trade: | Unknown 2,500 at 190.00p |
| Day's Volume: | 139,878 |
| Last Close: | 185.00p |
| Open: | 180.00p |
| ISIN: | GB0001771426 |
| Day's Range | 170.00p - 190.00p |
| 52wk Range: | 135.00p - 1,120.00p |
| Market Capitalisation: | £53m |
| VWAP: | 0.00p |
| Shares in Issue: | 28m |
Sector: IT Services
Listed in: FTSE AIM All-Share
Recent Trades History Accesso Tech (ACSO) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 2,500 | 190.00 | Ordinary | 17:08:05 - 03-Apr-20 |
| Sell* | 34,398 | 182.623 | Ordinary | 16:49:48 - 03-Apr-20 |
| Buy* | 507 | 195.00 | Ordinary | 16:40:37 - 03-Apr-20 |
| Sell* | 250 | 183.500 | Ordinary | 16:28:59 - 03-Apr-20 |
| Sell* | 1,000 | 183.500 | Ordinary | 16:21:51 - 03-Apr-20 |
| Sell* | 4,000 | 180.75 | Ordinary | 16:16:34 - 03-Apr-20 |
| Sell* | 4,000 | 180.00 | Ordinary | 16:16:16 - 03-Apr-20 |
| Sell* | 130 | 183.500 | Ordinary | 15:40:36 - 03-Apr-20 |
| Sell* | 1,144 | 183.500 | Ordinary | 15:40:20 - 03-Apr-20 |
| Sell* | 5 | 183.00 | Ordinary | 15:30:39 - 03-Apr-20 |
Share Price History for Accesso Tech |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 2nd Apr 2020 (Thu) | 180.00 | 180.00 | 170.00 | 180.00 | |
| 1st Apr 2020 (Wed) | 182.50 | 182.50 | 175.00 | 185.00 | |
| 31st Mar 2020 (Tue) | 185.00 | 185.00 | 185.00 | 185.00 | |
| 30th Mar 2020 (Mon) | 187.50 | 187.50 | 175.00 | 187.50 | |
| 27th Mar 2020 (Fri) | 187.50 | 187.50 | 175.00 | 182.50 | |
| 26th Mar 2020 (Thu) | 182.50 | 182.50 | 165.00 | 182.50 | |
| 25th Mar 2020 (Wed) | 170.00 | 180.00 | 160.00 | 165.00 | |
| 24th Mar 2020 (Tue) | 160.00 | 165.00 | 155.00 | 160.00 | |
| 23rd Mar 2020 (Mon) | 157.50 | 160.00 | 150.00 | 162.50 | |
| 20th Mar 2020 (Fri) | 142.50 | 146.00 | 135.00 | 142.50 | |
| 19th Mar 2020 (Thu) | 142.50 | 147.50 | 135.00 | 145.00 | |
| 18th Mar 2020 (Wed) | 160.00 | 160.00 | 90.00 | 160.00 | |
| 17th Mar 2020 (Tue) | 230.00 | 230.00 | 165.00 | 227.50 | |
| 16th Mar 2020 (Mon) | 285.00 | 285.00 | 240.00 | 306.50 | |
| 13th Mar 2020 (Fri) | 310.00 | 315.00 | 310.00 | 310.00 | |
| 12th Mar 2020 (Thu) | 339.00 | 339.00 | 310.00 | 360.00 | |
| 11th Mar 2020 (Wed) | 375.00 | 375.00 | 370.00 | 375.00 | |
| 10th Mar 2020 (Tue) | 370.00 | 375.00 | 370.00 | 370.00 | |
| 9th Mar 2020 (Mon) | 381.50 | 370.00 | 370.00 | 430.00 | |
| 6th Mar 2020 (Fri) | 450.00 | 450.00 | 430.00 | 430.00 | |
News - Wednesday, March 18, 2020
Tech company Accesso Technology swung to a loss as revenue missed guidance and c......
News - Friday, February 07, 2020
Steve Brown, Chief Executive Officer, bought 198,000 shares in the company on th......
