Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Accesso Tech Share Price (ACSO)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
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*2,500190.00Ordinary
17:08:05 - 03-Apr-20
Sell*34,398182.623Ordinary
16:49:48 - 03-Apr-20
Buy*507195.00Ordinary
16:40:37 - 03-Apr-20
Sell*250183.500Ordinary
16:28:59 - 03-Apr-20
Sell*1,000183.500Ordinary
16:21:51 - 03-Apr-20
Sell*4,000180.75Ordinary
16:16:34 - 03-Apr-20
Sell*4,000180.00Ordinary
16:16:16 - 03-Apr-20
Sell*130183.500Ordinary
15:40:36 - 03-Apr-20
Sell*1,144183.500Ordinary
15:40:20 - 03-Apr-20
Sell*5183.00Ordinary
15:30:39 - 03-Apr-20

Share Price History for Accesso Tech

Time period:
to
Date Open High Low Close
2nd Apr 2020 (Thu)180.00180.00170.00180.00
1st Apr 2020 (Wed)182.50182.50175.00185.00
31st Mar 2020 (Tue)185.00185.00185.00185.00
30th Mar 2020 (Mon)187.50187.50175.00187.50
27th Mar 2020 (Fri)187.50187.50175.00182.50
26th Mar 2020 (Thu)182.50182.50165.00182.50
25th Mar 2020 (Wed)170.00180.00160.00165.00
24th Mar 2020 (Tue)160.00165.00155.00160.00
23rd Mar 2020 (Mon)157.50160.00150.00162.50
20th Mar 2020 (Fri)142.50146.00135.00142.50
19th Mar 2020 (Thu)142.50147.50135.00145.00
18th Mar 2020 (Wed)160.00160.0090.00160.00
17th Mar 2020 (Tue)230.00230.00165.00227.50
16th Mar 2020 (Mon)285.00285.00240.00306.50
13th Mar 2020 (Fri)310.00315.00310.00310.00
12th Mar 2020 (Thu)339.00339.00310.00360.00
11th Mar 2020 (Wed)375.00375.00370.00375.00
10th Mar 2020 (Tue)370.00375.00370.00370.00
9th Mar 2020 (Mon)381.50370.00370.00430.00
6th Mar 2020 (Fri)450.00450.00430.00430.00

News about Accesso Tech (ACSO)

Accesso Technology swings to loss as revenue falls short of expectations

News - Wednesday, March 18, 2020

Tech company Accesso Technology swung to a loss as revenue missed guidance and c......

Director Deals - Accesso Technology Group (ACSO)

News - Friday, February 07, 2020

Steve Brown, Chief Executive Officer, bought 198,000 shares in the company on th......

FTSE 100 Latest
Value5,406.17
Change-74.05


Login to your account

Forgot Password?

Not Registered