| 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 | |
| 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 |
Sector: IT Services
Listed in: FTSE AIM 100, FTSE AIM All-Share
Recent Trades History Accesso Tech (ACSO) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 211 | 927.958 | Ordinary | 17:05:11 - 21-Aug-19 |
| Sell* | 211 | 928.00 | Ordinary | 16:36:15 - 21-Aug-19 |
| Sell* | 54 | 934.000 | Ordinary | 16:07:43 - 21-Aug-19 |
| Sell* | 3,204 | 928.00 | Ordinary | 15:43:03 - 21-Aug-19 |
| Buy* | 1,640 | 930.00 | Ordinary | 15:42:12 - 21-Aug-19 |
| Sell* | 20 | 933.25 | Ordinary | 14:41:39 - 21-Aug-19 |
| Sell* | 5,000 | 928.00 | Ordinary | 14:39:32 - 21-Aug-19 |
| Sell* | 2 | 928.00 | Ordinary | 14:10:06 - 21-Aug-19 |
| Sell* | 425 | 928.00 | Ordinary | 14:01:35 - 21-Aug-19 |
| Sell* | 90 | 928.00 | Ordinary | 13:53:03 - 21-Aug-19 |
Share Price History for Accesso Tech |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 19th Aug 2019 (Mon) | 934.00 | 936.00 | 936.00 | 936.00 | |
| 16th Aug 2019 (Fri) | 934.00 | 960.00 | 960.00 | 934.00 | |
| 15th Aug 2019 (Thu) | 934.00 | 934.00 | 934.00 | 934.00 | |
| 14th Aug 2019 (Wed) | 932.00 | 934.00 | 924.00 | 934.00 | |
| 13th Aug 2019 (Tue) | 935.00 | 935.00 | 930.00 | 932.00 | |
| 12th Aug 2019 (Mon) | 960.00 | 940.00 | 940.00 | 935.00 | |
| 9th Aug 2019 (Fri) | 960.00 | 960.00 | 960.00 | 960.00 | |
| 8th Aug 2019 (Thu) | 999.00 | 975.00 | 950.00 | 960.00 | |
| 7th Aug 2019 (Wed) | 1,015.00 | 998.00 | 998.00 | 999.00 | |
| 6th Aug 2019 (Tue) | 1,045.00 | 1,055.00 | 1,015.00 | 1,015.00 | |
| 5th Aug 2019 (Mon) | 1,045.00 | 1,055.00 | 1,030.00 | 1,055.00 | |
| 2nd Aug 2019 (Fri) | 1,045.00 | 1,045.00 | 1,010.00 | 1,045.00 | |
| 1st Aug 2019 (Thu) | 1,030.00 | 1,045.00 | 1,020.00 | 1,045.00 | |
| 31st Jul 2019 (Wed) | 1,035.00 | 1,055.00 | 1,010.00 | 1,030.00 | |
| 30th Jul 2019 (Tue) | 1,080.00 | 1,110.00 | 1,110.00 | 1,037.50 | |
| 29th Jul 2019 (Mon) | 1,115.00 | 1,115.00 | 1,080.00 | 1,080.00 | |
| 26th Jul 2019 (Fri) | 1,120.00 | 1,120.00 | 1,120.00 | 1,115.00 | |
| 25th Jul 2019 (Thu) | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | |
| 24th Jul 2019 (Wed) | 760.00 | 1,377.50 | 760.00 | 1,080.00 | |
| 23rd Jul 2019 (Tue) | 750.00 | 755.00 | 750.00 | 755.00 | |
| 22nd Jul 2019 (Mon) | 735.00 | 750.00 | 730.00 | 740.00 | |
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....
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....
