Accesso Technology Group Plc (ACSO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -0.766283524904 | 522 | 526 | 508 | 30630 | 510.98639887 | DE |
| 4 | -4 | -0.766283524904 | 522 | 550 | 508 | 50359 | 521.24450278 | DE |
| 12 | -172 | -24.9275362319 | 690 | 710 | 482 | 95263 | 610.16762501 | DE |
| 26 | -22 | -4.07407407407 | 540 | 768 | 482 | 73641 | 642.62419372 | DE |
| 52 | -98 | -15.9090909091 | 616 | 768 | 482 | 65382 | 600.03232807 | DE |
| 156 | -367 | -41.4689265537 | 885 | 955 | 482 | 65841 | 684.74506221 | DE |
| 260 | -302 | -36.8292682927 | 820 | 1012.5 | 90 | 113362 | 520.45560041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 510 | 0 | 0.00 | 508 | 518 | 508 | 48897 |
| 1727973000 | 510 | 0 | 0.00 | 520 | 520 | 510 | 31239 |
| 1727886600 | 510 | -4 | -0.78 | 520 | 520 | 510 | 16497 |
| 1727800200 | 514 | 2 | 0.39 | 512 | 516 | 512 | 19017 |
| 1727713800 | 512 | -12 | -2.29 | 522 | 526 | 512 | 37499 |
| 1727454600 | 524 | 2 | 0.38 | 522 | 524 | 518 | 32588 |
| 1727368200 | 522 | -2 | -0.38 | 522 | 526 | 516 | 51105 |
| 1727281800 | 524 | -4 | -0.76 | 527 | 527 | 522 | 95205 |
| 1727195400 | 528 | -4 | -0.75 | 528 | 536 | 526 | 50122 |
| 1727109000 | 532 | 2 | 0.38 | 524 | 540 | 522 | 38234 |
| 1726849800 | 530 | -8 | -1.49 | 542 | 542 | 524 | 84889 |
| 1726763400 | 538 | 8 | 1.51 | 532 | 550 | 532 | 23001 |
| 1726677000 | 530 | 4 | 0.76 | 526 | 538 | 526 | 21086 |
| 1726590600 | 526 | 12 | 2.33 | 518 | 526 | 518 | 20284 |
| 1726504200 | 514 | -10 | -1.91 | 532 | 532 | 514 | 19298 |
| 1726245000 | 524 | 4 | 0.77 | 520 | 534 | 516 | 43806 |
| 1726158600 | 520 | 10 | 1.96 | 510 | 538 | 510 | 27518 |
| 1726072200 | 510 | -8 | -1.54 | 518 | 518 | 510 | 6874 |
| 1725985800 | 518 | -4 | -0.77 | 522 | 528 | 514 | 285889 |
| 1725899400 | 522 | 2 | 0.38 | 522 | 536 | 522 | 53381 |
| 1725640200 | 520 | -24 | -4.41 | 544 | 546 | 520 | 60912 |
| 1725553800 | 544 | 0 | 0.00 | 538 | 544 | 538 | 33190 |
| 1725467400 | 544 | -2 | -0.37 | 550 | 550 | 534 | 84188 |
| 1725381000 | 546 | -18 | -3.19 | 566 | 570 | 546 | 66498 |
| 1725294600 | 564 | 2 | 0.36 | 550 | 566 | 550 | 20453 |
| 1725035400 | 562 | -8 | -1.40 | 578 | 584 | 562 | 231730 |
| 1724949000 | 570 | 10 | 1.79 | 570 | 576 | 554 | 111224 |
| 1724862600 | 560 | 2 | 0.36 | 570 | 570 | 550 | 88564 |
| 1724776200 | 558 | 8 | 1.45 | 530 | 560 | 530 | 48936 |
| 1724430600 | 550 | 16 | 3.00 | 542 | 550 | 534 | 49388 |
| 1724344200 | 534 | 6 | 1.14 | 520 | 540 | 520 | 53741 |
| 1724257800 | 528 | 8 | 1.54 | 502 | 532 | 502 | 51463 |
| 1724171400 | 520 | 12 | 2.36 | 502 | 526 | 502 | 46018 |
| 1724085000 | 508 | 8 | 1.60 | 482 | 524 | 482 | 61700 |
| 1723825800 | 500 | -8 | -1.57 | 506 | 518 | 500 | 68869 |
| 1723739400 | 508 | -192 | -27.43 | 576 | 576 | 484 | 658515 |
| 1723653000 | 700 | 10 | 1.45 | 690 | 706 | 690 | 85840 |
| 1723566600 | 690 | 2 | 0.29 | 688 | 690 | 682 | 50145 |
| 1723480200 | 688 | 2 | 0.29 | 690 | 690 | 686 | 38248 |
| 1723221000 | 686 | 6 | 0.88 | 678 | 688 | 670 | 1446222 |
| 1723134600 | 680 | -10 | -1.45 | 682 | 682 | 680 | 32712 |
| 1723048200 | 690 | 4 | 0.58 | 690 | 690 | 676 | 26672 |
| 1722961800 | 686 | 28 | 4.26 | 652 | 686 | 650 | 136901 |
| 1722875400 | 658 | -32 | -4.64 | 686 | 686 | 652 | 43844 |
| 1722616200 | 690 | 2 | 0.29 | 696 | 696 | 682 | 29362 |
| 1722529800 | 688 | 0 | 0.00 | 690 | 694 | 688 | 185559 |
| 1722443400 | 688 | -2 | -0.29 | 698 | 700 | 688 | 347337 |
| 1722357000 | 690 | -10 | -1.43 | 700 | 704 | 690 | 42702 |
| 1722270600 | 700 | 0 | 0.00 | 710 | 710 | 698 | 38782 |
| 1722011400 | 700 | 6 | 0.86 | 702 | 706 | 700 | 17594 |
| 1721925000 | 694 | -6 | -0.86 | 702 | 702 | 692 | 13225 |
| 1721838600 | 700 | -8 | -1.13 | 702 | 710 | 700 | 27247 |
| 1721752200 | 708 | 8 | 1.14 | 700 | 710 | 700 | 54106 |
| 1721665800 | 700 | -10 | -1.41 | 702 | 708 | 698 | 18942 |
| 1721406600 | 710 | 6 | 0.85 | 704 | 710 | 704 | 140951 |
| 1721320200 | 704 | -2 | -0.28 | 698 | 710 | 698 | 31246 |
| 1721233800 | 706 | 6 | 0.86 | 704 | 706 | 698 | 31712 |
| 1721147400 | 700 | -6 | -0.85 | 706 | 706 | 700 | 66410 |
| 1721061000 | 706 | 6 | 0.86 | 690 | 706 | 690 | 17112 |
| 1720801800 | 700 | 0 | 0.00 | 702 | 704 | 698 | 36554 |
| 1720715400 | 700 | 0 | 0.00 | 690 | 700 | 690 | 9818 |
| 1720629000 | 700 | 2 | 0.29 | 698 | 700 | 696 | 23027 |
| 1720542600 | 698 | -4 | -0.57 | 702 | 710 | 684 | 28197 |
| 1720456200 | 702 | -4 | -0.57 | 708 | 716 | 702 | 9759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
