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 934.00on 21-08-2019 at 16:30:00
Change -2.00 -0.21%
Buy 940.00
Sell 928.00
Buy / Sell ACSO Shares
Sponsored Financial Content
Last Trade: Sell 211 at 927.958p
Day's Volume: 23,058
Last Close: 936.00p
Open: 934.00p
ISIN: GB0001771426
Day's Range 929.00p - 934.00p
52wk Range: 640.00p - 2,975.00p
Market Capitalisation: £256m
VWAP: 928.354p
Shares in Issue: 27m

Recent Trades History Accesso Tech (ACSO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*211927.958Ordinary
17:05:11 - 21-Aug-19
Sell*211928.00Ordinary
16:36:15 - 21-Aug-19
Sell*54934.000Ordinary
16:07:43 - 21-Aug-19
Sell*3,204928.00Ordinary
15:43:03 - 21-Aug-19
Buy*1,640930.00Ordinary
15:42:12 - 21-Aug-19
Sell*20933.25Ordinary
14:41:39 - 21-Aug-19
Sell*5,000928.00Ordinary
14:39:32 - 21-Aug-19
Sell*2928.00Ordinary
14:10:06 - 21-Aug-19
Sell*425928.00Ordinary
14:01:35 - 21-Aug-19
Sell*90928.00Ordinary
13:53:03 - 21-Aug-19

Share Price History for Accesso Tech

Time period:
to
Date Open High Low Close
19th Aug 2019 (Mon)934.00936.00936.00936.00
16th Aug 2019 (Fri)934.00960.00960.00934.00
15th Aug 2019 (Thu)934.00934.00934.00934.00
14th Aug 2019 (Wed)932.00934.00924.00934.00
13th Aug 2019 (Tue)935.00935.00930.00932.00
12th Aug 2019 (Mon)960.00940.00940.00935.00
9th Aug 2019 (Fri)960.00960.00960.00960.00
8th Aug 2019 (Thu)999.00975.00950.00960.00
7th Aug 2019 (Wed)1,015.00998.00998.00999.00
6th Aug 2019 (Tue)1,045.001,055.001,015.001,015.00
5th Aug 2019 (Mon)1,045.001,055.001,030.001,055.00
2nd Aug 2019 (Fri)1,045.001,045.001,010.001,045.00
1st Aug 2019 (Thu)1,030.001,045.001,020.001,045.00
31st Jul 2019 (Wed)1,035.001,055.001,010.001,030.00
30th Jul 2019 (Tue)1,080.001,110.001,110.001,037.50
29th Jul 2019 (Mon)1,115.001,115.001,080.001,080.00
26th Jul 2019 (Fri)1,120.001,120.001,120.001,115.00
25th Jul 2019 (Thu)1,105.001,105.001,080.001,105.00
24th Jul 2019 (Wed)760.001,377.50760.001,080.00
23rd Jul 2019 (Tue)750.00755.00750.00755.00
22nd Jul 2019 (Mon)735.00750.00730.00740.00

News about Accesso Tech (ACSO)

LSE In Talks with Refinitive for Merger

News - Saturday, July 27, 2019

The London Stock Exchange Group is in discussions with Refinitiv about a deal that would create a global exchanges powerhouse, with access to a huge amount of data....

Commerce Dominates Brexit Talks on Day One

News - Monday, June 19, 2017

The FTSE 100 got off to a strong start on Monday morning, as the Brexit discussions began. The early focus of the negotiations was on commerce, and whether or not ongoing single market access could still be an option....

FTSE 100 Latest
Value7,203.97
Change78.97


Login to your account

Forgot Password?

Not Registered