accesso Technology Group plc (ACSO.L)
GBp 496.0
(2.06%)
GBp 496.0
(2.06%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 492.0 | 492.0 | 491.72 | 491.72 | 148.00 |
| 21 May, 2025 | 496.0 | 506.0 | 496.0 | 502.0 | 78.00 |
| 20 May, 2025 | 493.6 | 500.0 | 493.6 | 500.0 | 214.00 |
| 19 May, 2025 | 484.08 | 495.0 | 484.08 | 495.0 | 442.00 |
| 16 May, 2025 | 483.0 | 497.0 | 483.0 | 497.0 | 85.64 Thousand |
| 15 May, 2025 | 484.3 | 500.0 | 481.2 | 488.0 | 59.43 Thousand |
| 14 May, 2025 | 495.28 | 499.0 | 485.0 | 485.0 | 54.32 Thousand |
| 13 May, 2025 | 492.5 | 492.5 | 482.51 | 488.0 | 542.71 Thousand |
| 12 May, 2025 | 482.0 | 488.0 | 481.0 | 484.0 | 56.41 Thousand |
| 09 May, 2025 | 481.98 | 488.46 | 481.0 | 481.0 | 82.76 Thousand |
8002
GILD
MAYURUNIQ
7966
600476
FMCKI