accesso Technology Group plc (ACSO.L)
GBp 496.0
(2.06%)
GBp 496.0
(2.06%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2025 | 490.0 | 501.72 | 488.0 | 496.0 | 13.25 Thousand |
| 01 May, 2025 | 475.68 | 486.0 | 472.24 | 486.0 | 67.62 Thousand |
| 30 Apr, 2025 | 458.0 | 477.0 | 458.0 | 477.0 | 69 Thousand |
| 29 Apr, 2025 | 477.0 | 481.0 | 470.0 | 470.0 | 36.09 Thousand |
| 28 Apr, 2025 | 475.0 | 484.0 | 475.0 | 476.0 | 430.14 Thousand |
| 25 Apr, 2025 | 455.0 | 484.06 | 455.0 | 474.0 | 28.75 Thousand |
| 24 Apr, 2025 | 439.0 | 454.0 | 437.0 | 454.0 | 367.01 Thousand |
| 23 Apr, 2025 | 433.04 | 439.0 | 425.0 | 439.0 | 290.58 Thousand |
| 22 Apr, 2025 | 431.4 | 436.0 | 419.24 | 433.0 | 221.06 Thousand |
| 17 Apr, 2025 | 433.25 | 437.0 | 426.0 | 426.0 | 85.42 Thousand |
8002
GILD
MAYURUNIQ
7966
600476
FMCKI