Accesso Technology Group PLC (PK) (LOQPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -1.04 | -14.878397711 | 6.99 | 7.465 | 5.95 | 965 | 6.89482039 | CS |
| 26 | -1.29 | -17.817679558 | 7.24 | 7.465 | 5.95 | 761 | 6.92723162 | CS |
| 52 | -0.7 | -10.5263157895 | 6.65 | 9.47 | 5.95 | 2022 | 8.37819041 | CS |
| 156 | -4.482 | -42.9639570552 | 10.432 | 10.71 | 5.95 | 2216 | 8.11647993 | CS |
| 260 | -0.35 | -5.55555555556 | 6.3 | 13.08 | 2.36 | 1947 | 8.97863153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1739226000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738966800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738880400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738794000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738707600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738621200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738362000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738275600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738189200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738102800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738016400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737757200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737670800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737584400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737498000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737152400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737066000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736979600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736893200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736806800 | 5.95 | -0.74 | -11.06 | 6 | 6 | 5.95 | 400 |
| 1736547600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736374800 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736288400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736202000 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735942800 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735856400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735683600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735597200 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735338000 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735251600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735078800 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734992400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734733200 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734646800 | 6.69 | -0.74 | -9.94 | 6.69 | 6.69 | 6.69 | 1400 |
| 1734560700 | 7.4284 | 0 | 0.00 | 7.4284 | 7.4284 | 7.4284 | 0 |
| 1734474300 | 7.4284 | 0 | 0.00 | 7.4284 | 7.4284 | 7.4284 | 0 |
| 1734387900 | 7.4284 | 0 | 0.00 | 7.4284 | 7.4284 | 7.4284 | 0 |
| 1734128700 | 7.4284 | 0 | 0.00 | 7.4284 | 7.4284 | 7.4284 | 0 |
| 1734042300 | 7.4284 | 0 | 0.00 | 7.4284 | 7.4284 | 7.4284 | 0 |
| 1733955900 | 7.4284 | -0.04 | -0.49 | 7.4284 | 7.4284 | 7.4284 | 426 |
| 1733869500 | 7.465 | 0 | 0.00 | 7.465 | 7.465 | 7.465 | 0 |
| 1733783100 | 7.465 | 0 | 0.00 | 7.465 | 7.465 | 7.465 | 0 |
| 1733523900 | 7.465 | 0 | 0.00 | 7.465 | 7.465 | 7.465 | 0 |
| 1733437500 | 7.465 | 0 | 0.00 | 7.465 | 7.465 | 7.465 | 0 |
| 1733351100 | 7.465 | 0 | 0.00 | 7.465 | 7.465 | 7.465 | 0 |
| 1733264700 | 7.465 | 0.48 | 6.80 | 7.465 | 7.465 | 7.465 | 400 |
| 1733178180 | 6.99 | -0.25 | -3.45 | 6.99 | 6.99 | 6.99 | 2199 |
| 1732890600 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1732717800 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1732631400 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1732545000 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1732285800 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1732199400 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1732113000 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1732026600 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1731940200 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1731681000 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1731594600 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1731508200 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1731421800 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
