LSE - Delayed Quote GBp
accesso Technology Group plc (ACSO.L)
496.45
+8.45
+(1.73%)
At close: 4:10:06 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 483.00 | 496.45 | 483.00 | 496.45 | 496.45 | 83,205 |
| May 15, 2025 | 485.00 | 500.00 | 481.20 | 488.00 | 488.00 | 59,430 |
| May 14, 2025 | 499.00 | 499.00 | 485.00 | 485.00 | 485.00 | 54,324 |
| May 13, 2025 | 485.00 | 492.50 | 482.51 | 488.00 | 488.00 | 542,710 |
| May 12, 2025 | 482.00 | 488.00 | 481.00 | 484.00 | 484.00 | 56,418 |
| May 9, 2025 | 483.00 | 488.46 | 481.00 | 481.00 | 481.00 | 67,858 |
| May 8, 2025 | 483.00 | 490.00 | 480.66 | 482.00 | 482.00 | 61,048 |
| May 7, 2025 | 489.00 | 490.18 | 480.00 | 482.00 | 482.00 | 54,820 |
| May 6, 2025 | 496.00 | 504.00 | 490.00 | 490.00 | 490.00 | 32,059 |
| May 2, 2025 | 490.00 | 501.72 | 488.00 | 496.00 | 496.00 | 13,254 |
| May 1, 2025 | 477.00 | 486.00 | 472.24 | 486.00 | 486.00 | 67,627 |
| Apr 30, 2025 | 458.00 | 477.00 | 458.00 | 477.00 | 477.00 | 69,000 |
| Apr 29, 2025 | 477.00 | 481.00 | 470.00 | 470.00 | 470.00 | 36,091 |
| Apr 28, 2025 | 476.00 | 484.00 | 475.00 | 476.00 | 476.00 | 430,143 |
| Apr 25, 2025 | 455.00 | 484.06 | 455.00 | 474.00 | 474.00 | 28,756 |
| Apr 24, 2025 | 439.00 | 454.00 | 437.00 | 454.00 | 454.00 | 367,012 |
| Apr 23, 2025 | 434.00 | 439.00 | 425.00 | 439.00 | 439.00 | 290,588 |
| Apr 22, 2025 | 427.00 | 436.00 | 419.24 | 433.00 | 433.00 | 221,067 |
| Apr 17, 2025 | 431.00 | 437.00 | 426.00 | 426.00 | 426.00 | 85,422 |
| Apr 16, 2025 | 426.00 | 439.00 | 425.00 | 435.00 | 435.00 | 114,935 |
| Apr 15, 2025 | 430.00 | 445.00 | 414.71 | 430.00 | 430.00 | 204,993 |
| Apr 14, 2025 | 420.00 | 435.00 | 412.70 | 420.00 | 420.00 | 110,677 |
| Apr 11, 2025 | 420.00 | 422.96 | 410.00 | 416.00 | 416.00 | 22,548 |
| Apr 10, 2025 | 418.00 | 444.75 | 410.00 | 417.00 | 417.00 | 64,467 |
| Apr 9, 2025 | 410.00 | 412.00 | 403.00 | 407.00 | 407.00 | 12,533 |
| Apr 8, 2025 | 419.00 | 419.00 | 403.80 | 410.00 | 410.00 | 23,644 |
| Apr 7, 2025 | 392.00 | 415.00 | 386.66 | 414.00 | 414.00 | 34,632 |
| Apr 4, 2025 | 435.00 | 435.00 | 411.20 | 414.00 | 414.00 | 11,416 |
| Apr 3, 2025 | 436.00 | 445.00 | 429.00 | 436.00 | 436.00 | 95,937 |
| Apr 2, 2025 | 447.00 | 455.00 | 437.00 | 445.00 | 445.00 | 27,486 |
| Apr 1, 2025 | 441.00 | 449.00 | 441.00 | 447.00 | 447.00 | 224,310 |
| Mar 31, 2025 | 453.00 | 463.96 | 448.00 | 448.00 | 448.00 | 26,546 |
| Mar 28, 2025 | 458.00 | 464.12 | 454.00 | 462.00 | 462.00 | 18,716 |
| Mar 27, 2025 | 464.00 | 467.00 | 461.00 | 467.00 | 467.00 | 45,374 |
| Mar 26, 2025 | 453.00 | 469.00 | 452.30 | 465.00 | 465.00 | 163,745 |
| Mar 25, 2025 | 460.00 | 466.00 | 455.00 | 466.00 | 466.00 | 218,856 |
| Mar 24, 2025 | 449.00 | 464.00 | 449.00 | 462.00 | 462.00 | 168,109 |
| Mar 21, 2025 | 460.00 | 464.42 | 448.00 | 448.00 | 448.00 | 59,425 |
| Mar 20, 2025 | 461.00 | 469.00 | 458.10 | 466.00 | 466.00 | 95,619 |
| Mar 19, 2025 | 460.00 | 464.00 | 454.40 | 462.00 | 462.00 | 52,521 |
| Mar 18, 2025 | 453.00 | 467.00 | 453.00 | 461.00 | 461.00 | 31,573 |
| Mar 17, 2025 | 458.00 | 462.00 | 451.86 | 458.00 | 458.00 | 17,178 |
| Mar 14, 2025 | 449.00 | 460.00 | 448.00 | 460.00 | 460.00 | 56,245 |
| Mar 13, 2025 | 460.00 | 471.00 | 458.00 | 460.00 | 460.00 | 102,438 |
| Mar 12, 2025 | 445.00 | 474.00 | 441.00 | 474.00 | 474.00 | 40,163 |
| Mar 11, 2025 | 456.00 | 471.97 | 450.00 | 450.00 | 450.00 | 154,399 |
| Mar 10, 2025 | 457.00 | 460.52 | 450.00 | 456.00 | 456.00 | 23,977 |
| Mar 7, 2025 | 461.00 | 468.92 | 461.00 | 461.00 | 461.00 | 9,763 |
| Mar 6, 2025 | 469.00 | 489.00 | 467.50 | 473.00 | 473.00 | 19,993 |
| Mar 5, 2025 | 476.00 | 480.00 | 461.84 | 466.00 | 466.00 | 482,302 |
| Mar 4, 2025 | 465.00 | 489.00 | 460.00 | 477.00 | 477.00 | 26,671 |
| Mar 3, 2025 | 470.00 | 477.00 | 470.00 | 470.00 | 470.00 | 18,909 |
| Feb 28, 2025 | 484.00 | 485.00 | 471.00 | 474.00 | 474.00 | 14,497 |
| Feb 27, 2025 | 481.00 | 490.00 | 477.00 | 488.00 | 488.00 | 22,811 |
| Feb 26, 2025 | 499.00 | 499.00 | 479.00 | 486.00 | 486.00 | 17,767 |
| Feb 25, 2025 | 489.00 | 494.00 | 482.00 | 486.00 | 486.00 | 35,365 |
| Feb 24, 2025 | 496.00 | 497.00 | 490.72 | 492.00 | 492.00 | 6,425 |
| Feb 21, 2025 | 490.00 | 495.00 | 488.00 | 495.00 | 495.00 | 140,544 |
| Feb 20, 2025 | 494.00 | 501.44 | 488.00 | 490.00 | 490.00 | 72,726 |
| Feb 19, 2025 | 489.00 | 495.00 | 487.95 | 493.00 | 493.00 | 296,157 |
| Feb 18, 2025 | 500.00 | 502.00 | 489.00 | 494.00 | 494.00 | 43,217 |
| Feb 17, 2025 | 493.00 | 500.00 | 492.00 | 500.00 | 500.00 | 23,352 |
| Feb 14, 2025 | 496.00 | 499.50 | 492.97 | 496.00 | 496.00 | 74,463 |
| Feb 13, 2025 | 484.00 | 493.00 | 479.50 | 493.00 | 493.00 | 172,285 |
| Feb 12, 2025 | 493.00 | 495.00 | 484.00 | 486.00 | 486.00 | 115,034 |
| Feb 11, 2025 | 494.00 | 498.00 | 489.00 | 493.00 | 493.00 | 129,328 |
| Feb 10, 2025 | 500.00 | 504.00 | 495.00 | 500.00 | 500.00 | 12,411 |
| Feb 7, 2025 | 485.00 | 504.00 | 485.00 | 499.00 | 499.00 | 201,218 |
| Feb 6, 2025 | 504.00 | 504.00 | 497.00 | 500.00 | 500.00 | 29,629 |
| Feb 5, 2025 | 496.00 | 500.00 | 491.00 | 500.00 | 500.00 | 75,098 |
| Feb 4, 2025 | 502.00 | 502.00 | 474.85 | 496.00 | 496.00 | 226,252 |
| Feb 3, 2025 | 491.00 | 500.00 | 475.00 | 499.00 | 499.00 | 109,464 |
| Jan 31, 2025 | 495.00 | 499.00 | 490.00 | 495.00 | 495.00 | 20,256 |
| Jan 30, 2025 | 500.00 | 505.20 | 493.32 | 497.00 | 497.00 | 74,163 |
| Jan 29, 2025 | 520.00 | 534.00 | 500.00 | 500.00 | 500.00 | 135,160 |
| Jan 28, 2025 | 502.00 | 552.00 | 502.00 | 532.00 | 532.00 | 227,829 |
| Jan 27, 2025 | 486.00 | 490.00 | 473.00 | 479.00 | 479.00 | 134,321 |
| Jan 24, 2025 | 498.00 | 498.00 | 484.00 | 485.00 | 485.00 | 104,245 |
| Jan 23, 2025 | 480.00 | 510.00 | 480.00 | 498.00 | 498.00 | 58,867 |
| Jan 22, 2025 | 489.00 | 502.00 | 474.81 | 494.00 | 494.00 | 81,601 |
| Jan 21, 2025 | 481.00 | 499.00 | 481.00 | 490.00 | 490.00 | 124,783 |
| Jan 20, 2025 | 490.00 | 502.00 | 485.63 | 496.00 | 496.00 | 19,864 |
| Jan 17, 2025 | 504.00 | 508.90 | 497.00 | 500.00 | 500.00 | 94,452 |
| Jan 16, 2025 | 489.00 | 496.08 | 484.64 | 492.00 | 492.00 | 42,224 |
| Jan 15, 2025 | 495.00 | 495.00 | 483.10 | 494.00 | 494.00 | 170,229 |
| Jan 14, 2025 | 493.00 | 494.71 | 483.00 | 490.00 | 490.00 | 131,784 |
| Jan 13, 2025 | 504.00 | 510.00 | 487.00 | 500.00 | 500.00 | 118,004 |
| Jan 10, 2025 | 500.00 | 516.00 | 493.00 | 500.00 | 500.00 | 191,153 |
| Jan 9, 2025 | 512.00 | 520.00 | 506.78 | 520.00 | 520.00 | 21,726 |
| Jan 8, 2025 | 528.00 | 528.00 | 510.00 | 518.00 | 518.00 | 18,432 |
| Jan 7, 2025 | 528.00 | 528.00 | 510.00 | 520.00 | 520.00 | 28,362 |
| Jan 6, 2025 | 532.00 | 532.00 | 510.00 | 522.00 | 522.00 | 12,847 |
| Jan 3, 2025 | 524.00 | 534.04 | 524.00 | 532.00 | 532.00 | 9,480 |
| Jan 2, 2025 | 526.00 | 536.00 | 526.00 | 536.00 | 536.00 | 7,637 |
| Dec 31, 2024 | 528.00 | 534.00 | 528.00 | 534.00 | 534.00 | 4,043 |
| Dec 30, 2024 | 540.00 | 548.00 | 522.00 | 534.00 | 534.00 | 16,235 |
| Dec 27, 2024 | 524.00 | 538.00 | 522.00 | 530.00 | 530.00 | 117,526 |
| Dec 24, 2024 | 524.00 | 548.00 | 522.00 | 522.00 | 522.00 | 3,352 |
| Dec 23, 2024 | 530.00 | 538.00 | 518.00 | 530.00 | 530.00 | 21,938 |
| Dec 20, 2024 | 558.00 | 564.00 | 512.00 | 512.00 | 512.00 | 212,643 |
| Dec 19, 2024 | 566.00 | 577.52 | 552.96 | 558.00 | 558.00 | 10,841 |
| Dec 18, 2024 | 578.00 | 580.00 | 558.42 | 564.00 | 564.00 | 28,922 |
| Dec 17, 2024 | 564.00 | 566.00 | 560.00 | 562.00 | 562.00 | 129,093 |
| Dec 16, 2024 | 566.00 | 574.32 | 558.00 | 568.00 | 568.00 | 13,833 |
| Dec 13, 2024 | 568.00 | 585.12 | 563.92 | 574.00 | 574.00 | 10,912 |
| Dec 12, 2024 | 586.00 | 590.00 | 568.72 | 570.00 | 570.00 | 33,442 |
| Dec 11, 2024 | 600.00 | 616.00 | 582.00 | 586.00 | 586.00 | 180,301 |
| Dec 10, 2024 | 600.00 | 620.00 | 599.20 | 604.00 | 604.00 | 67,425 |
| Dec 9, 2024 | 598.00 | 620.00 | 585.25 | 602.00 | 602.00 | 116,518 |
| Dec 6, 2024 | 602.00 | 624.00 | 586.00 | 596.00 | 596.00 | 106,679 |
| Dec 5, 2024 | 608.00 | 626.00 | 592.00 | 596.00 | 596.00 | 139,794 |
| Dec 4, 2024 | 598.00 | 610.00 | 590.96 | 608.00 | 608.00 | 120,314 |
| Dec 3, 2024 | 580.00 | 608.00 | 580.00 | 586.00 | 586.00 | 161,962 |
| Dec 2, 2024 | 548.00 | 578.00 | 548.00 | 572.00 | 572.00 | 133,141 |
| Nov 29, 2024 | 550.00 | 559.60 | 542.00 | 544.00 | 544.00 | 28,024 |
| Nov 28, 2024 | 552.00 | 570.00 | 543.90 | 550.00 | 550.00 | 26,319 |
| Nov 27, 2024 | 556.00 | 560.00 | 542.00 | 542.00 | 542.00 | 15,194 |
| Nov 26, 2024 | 548.00 | 560.00 | 540.00 | 554.00 | 554.00 | 20,430 |
| Nov 25, 2024 | 550.00 | 557.04 | 544.00 | 548.00 | 548.00 | 35,124 |
| Nov 22, 2024 | 548.00 | 554.64 | 542.62 | 552.00 | 552.00 | 30,790 |
| Nov 21, 2024 | 552.00 | 552.00 | 537.32 | 542.00 | 542.00 | 106,486 |
| Nov 20, 2024 | 576.00 | 580.00 | 546.00 | 550.00 | 550.00 | 64,197 |
| Nov 19, 2024 | 590.00 | 608.00 | 572.00 | 572.00 | 572.00 | 31,969 |
| Nov 18, 2024 | 592.00 | 606.00 | 579.94 | 606.00 | 606.00 | 136,478 |
| Nov 15, 2024 | 570.00 | 590.00 | 563.12 | 590.00 | 590.00 | 147,050 |
| Nov 14, 2024 | 554.00 | 574.00 | 554.00 | 572.00 | 572.00 | 70,732 |
| Nov 13, 2024 | 556.00 | 574.00 | 556.00 | 560.00 | 560.00 | 271,278 |
| Nov 12, 2024 | 542.00 | 578.87 | 542.00 | 566.00 | 566.00 | 145,700 |
| Nov 11, 2024 | 538.00 | 555.00 | 530.24 | 550.00 | 550.00 | 54,215 |
| Nov 8, 2024 | 540.00 | 542.00 | 520.00 | 520.00 | 520.00 | 112,669 |
| Nov 7, 2024 | 522.00 | 540.00 | 519.53 | 540.00 | 540.00 | 633,581 |
| Nov 6, 2024 | 510.00 | 528.00 | 510.00 | 526.00 | 526.00 | 21,758 |
| Nov 5, 2024 | 524.00 | 530.00 | 522.40 | 524.00 | 524.00 | 51,367 |
| Nov 4, 2024 | 522.00 | 530.00 | 522.00 | 524.00 | 524.00 | 24,486 |
| Nov 1, 2024 | 512.00 | 528.00 | 510.00 | 524.00 | 524.00 | 59,938 |
| Oct 31, 2024 | 512.00 | 522.00 | 510.00 | 510.00 | 510.00 | 59,612 |
| Oct 30, 2024 | 504.00 | 521.70 | 498.12 | 514.00 | 514.00 | 65,470 |
| Oct 29, 2024 | 520.00 | 520.00 | 500.00 | 504.00 | 504.00 | 107,188 |
| Oct 28, 2024 | 510.00 | 522.00 | 504.00 | 522.00 | 522.00 | 173,250 |
| Oct 25, 2024 | 502.00 | 508.00 | 500.00 | 508.00 | 508.00 | 149,931 |
| Oct 24, 2024 | 520.00 | 520.00 | 508.00 | 510.00 | 510.00 | 74,519 |
| Oct 23, 2024 | 530.00 | 530.00 | 516.00 | 516.00 | 516.00 | 454,304 |
| Oct 22, 2024 | 526.00 | 526.00 | 520.00 | 524.00 | 524.00 | 84,940 |
| Oct 21, 2024 | 518.00 | 527.88 | 518.00 | 522.00 | 522.00 | 103,480 |
| Oct 18, 2024 | 524.00 | 524.00 | 518.00 | 518.00 | 518.00 | 24,516 |
| Oct 17, 2024 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 110,434 |
| Oct 16, 2024 | 512.00 | 518.00 | 503.32 | 516.00 | 516.00 | 9,345 |
| Oct 15, 2024 | 514.00 | 526.68 | 504.00 | 514.00 | 514.00 | 66,548 |
| Oct 14, 2024 | 528.00 | 530.00 | 517.08 | 526.00 | 526.00 | 13,172 |
| Oct 11, 2024 | 500.00 | 530.60 | 500.00 | 526.00 | 526.00 | 51,233 |
| Oct 10, 2024 | 512.00 | 524.00 | 512.00 | 520.00 | 520.00 | 358,407 |
| Oct 9, 2024 | 504.00 | 514.00 | 504.00 | 512.00 | 512.00 | 207,449 |
| Oct 8, 2024 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | 422,589 |
| Oct 7, 2024 | 508.00 | 518.44 | 508.00 | 518.00 | 518.00 | 133,226 |
| Oct 4, 2024 | 508.00 | 518.00 | 508.00 | 510.00 | 510.00 | 48,897 |
| Oct 3, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 31,239 |
| Oct 2, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 16,498 |
| Oct 1, 2024 | 512.00 | 527.00 | 512.00 | 514.00 | 514.00 | 19,017 |
| Sep 30, 2024 | 522.00 | 526.00 | 512.00 | 512.00 | 512.00 | 37,499 |
| Sep 27, 2024 | 522.00 | 524.00 | 510.00 | 524.00 | 524.00 | 32,588 |
| Sep 26, 2024 | 522.00 | 526.00 | 511.32 | 522.00 | 522.00 | 51,105 |
| Sep 25, 2024 | 527.00 | 531.80 | 522.00 | 524.00 | 524.00 | 95,205 |
| Sep 24, 2024 | 528.00 | 536.00 | 526.00 | 528.00 | 528.00 | 50,122 |
| Sep 23, 2024 | 524.00 | 540.00 | 522.00 | 532.00 | 532.00 | 38,234 |
| Sep 20, 2024 | 542.00 | 568.00 | 524.00 | 530.00 | 530.00 | 84,889 |
| Sep 19, 2024 | 532.00 | 552.44 | 532.00 | 538.00 | 538.00 | 23,001 |
| Sep 18, 2024 | 526.00 | 538.00 | 516.00 | 530.00 | 530.00 | 21,086 |
| Sep 17, 2024 | 518.00 | 528.00 | 516.34 | 526.00 | 526.00 | 20,284 |
| Sep 16, 2024 | 532.00 | 538.00 | 514.00 | 514.00 | 514.00 | 19,298 |
| Sep 13, 2024 | 520.00 | 535.00 | 516.00 | 524.00 | 524.00 | 43,806 |
| Sep 12, 2024 | 510.00 | 538.00 | 502.00 | 520.00 | 520.00 | 27,518 |
| Sep 11, 2024 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 6,874 |
| Sep 10, 2024 | 522.00 | 548.00 | 514.00 | 518.00 | 518.00 | 85,889 |
| Sep 9, 2024 | 522.00 | 547.36 | 522.00 | 522.00 | 522.00 | 53,381 |
| Sep 6, 2024 | 544.00 | 558.00 | 520.00 | 520.00 | 520.00 | 60,912 |
| Sep 5, 2024 | 538.00 | 550.04 | 532.00 | 544.00 | 544.00 | 33,190 |
| Sep 4, 2024 | 550.00 | 567.28 | 534.00 | 544.00 | 544.00 | 84,188 |
| Sep 3, 2024 | 566.00 | 570.68 | 546.00 | 546.00 | 546.00 | 66,498 |
| Sep 2, 2024 | 550.00 | 578.72 | 550.00 | 564.00 | 564.00 | 20,454 |
| Aug 30, 2024 | 578.00 | 587.96 | 562.00 | 562.00 | 562.00 | 231,732 |
| Aug 29, 2024 | 570.00 | 576.00 | 554.00 | 570.00 | 570.00 | 111,225 |
| Aug 28, 2024 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 88,565 |
| Aug 27, 2024 | 530.00 | 560.00 | 530.00 | 558.00 | 558.00 | 48,940 |
| Aug 23, 2024 | 542.00 | 568.00 | 532.00 | 550.00 | 550.00 | 49,391 |
| Aug 22, 2024 | 520.00 | 541.50 | 520.00 | 534.00 | 534.00 | 53,745 |
| Aug 21, 2024 | 502.00 | 532.00 | 502.00 | 528.00 | 528.00 | 51,467 |
| Aug 20, 2024 | 502.00 | 528.00 | 502.00 | 520.00 | 520.00 | 46,025 |
| Aug 19, 2024 | 482.00 | 524.00 | 482.00 | 508.00 | 508.00 | 61,708 |
| Aug 16, 2024 | 506.00 | 518.00 | 495.01 | 500.00 | 500.00 | 68,898 |
| Aug 15, 2024 | 576.00 | 595.72 | 484.00 | 508.00 | 508.00 | 693,808 |
| Aug 14, 2024 | 690.00 | 706.00 | 686.50 | 700.00 | 700.00 | 85,840 |
| Aug 13, 2024 | 688.00 | 690.00 | 675.04 | 690.00 | 690.00 | 34,765 |
| Aug 12, 2024 | 690.00 | 690.00 | 684.00 | 688.00 | 688.00 | 38,248 |
| Aug 9, 2024 | 678.00 | 688.00 | 668.84 | 686.00 | 686.00 | 712,222 |
| Aug 8, 2024 | 682.00 | 690.00 | 676.00 | 680.00 | 680.00 | 32,712 |
| Aug 7, 2024 | 690.00 | 690.00 | 664.60 | 690.00 | 690.00 | 29,672 |
| Aug 6, 2024 | 652.00 | 686.00 | 650.00 | 686.00 | 686.00 | 136,901 |
| Aug 5, 2024 | 686.00 | 689.51 | 652.00 | 658.00 | 658.00 | 43,844 |
| Aug 2, 2024 | 696.00 | 696.00 | 682.00 | 690.00 | 690.00 | 29,362 |
| Aug 1, 2024 | 690.00 | 697.92 | 687.85 | 688.00 | 688.00 | 185,559 |
| Jul 31, 2024 | 698.00 | 700.00 | 688.00 | 688.00 | 688.00 | 347,337 |
| Jul 30, 2024 | 700.00 | 706.00 | 690.00 | 690.00 | 690.00 | 37,302 |
| Jul 29, 2024 | 710.00 | 716.20 | 698.00 | 700.00 | 700.00 | 38,782 |
| Jul 26, 2024 | 702.00 | 706.92 | 700.00 | 700.00 | 700.00 | 17,594 |
| Jul 25, 2024 | 702.00 | 715.37 | 691.32 | 694.00 | 694.00 | 13,225 |
| Jul 24, 2024 | 702.00 | 710.00 | 700.00 | 700.00 | 700.00 | 27,247 |
| Jul 23, 2024 | 700.00 | 710.00 | 696.90 | 708.00 | 708.00 | 52,506 |
| Jul 22, 2024 | 702.00 | 709.10 | 696.14 | 700.00 | 700.00 | 18,942 |
| Jul 19, 2024 | 704.00 | 710.00 | 694.62 | 710.00 | 710.00 | 140,951 |
| Jul 18, 2024 | 698.00 | 712.00 | 698.00 | 704.00 | 704.00 | 31,246 |
| Jul 17, 2024 | 704.00 | 707.00 | 698.00 | 706.00 | 706.00 | 31,712 |
| Jul 16, 2024 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | 66,410 |
| Jul 15, 2024 | 690.00 | 706.00 | 688.80 | 706.00 | 706.00 | 17,112 |
| Jul 12, 2024 | 702.00 | 704.00 | 687.80 | 700.00 | 700.00 | 36,554 |
| Jul 11, 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 9,818 |
| Jul 10, 2024 | 698.00 | 702.00 | 696.00 | 700.00 | 700.00 | 23,027 |
| Jul 9, 2024 | 702.00 | 710.00 | 684.00 | 698.00 | 698.00 | 28,197 |
| Jul 8, 2024 | 708.00 | 716.00 | 702.00 | 702.00 | 702.00 | 9,759 |
| Jul 5, 2024 | 714.00 | 724.00 | 702.00 | 706.00 | 706.00 | 48,309 |
| Jul 4, 2024 | 712.00 | 717.40 | 700.00 | 700.00 | 700.00 | 123,071 |
| Jul 3, 2024 | 716.00 | 718.00 | 708.00 | 710.00 | 710.00 | 27,842 |
| Jul 2, 2024 | 722.00 | 730.00 | 716.00 | 718.00 | 718.00 | 1,752 |
| Jul 1, 2024 | 730.00 | 730.00 | 720.00 | 724.00 | 724.00 | 4,606 |
| Jun 28, 2024 | 730.00 | 730.00 | 722.60 | 728.00 | 728.00 | 29,513 |
| Jun 27, 2024 | 728.00 | 729.00 | 722.00 | 726.00 | 726.00 | 9,120 |
| Jun 26, 2024 | 726.00 | 733.80 | 720.00 | 726.00 | 726.00 | 49,278 |
| Jun 25, 2024 | 740.00 | 744.00 | 728.00 | 728.00 | 728.00 | 85,682 |
| Jun 24, 2024 | 750.00 | 758.00 | 740.00 | 740.00 | 740.00 | 9,203 |
| Jun 21, 2024 | 738.00 | 750.00 | 716.00 | 750.00 | 750.00 | 207,821 |
| Jun 20, 2024 | 738.00 | 740.00 | 720.00 | 720.00 | 720.00 | 59,568 |
| Jun 19, 2024 | 728.00 | 740.00 | 716.00 | 716.00 | 716.00 | 63,642 |
| Jun 18, 2024 | 726.00 | 728.00 | 707.96 | 728.00 | 728.00 | 9,425 |
| Jun 17, 2024 | 704.00 | 728.00 | 704.00 | 728.00 | 728.00 | 5,054 |
| Jun 14, 2024 | 722.00 | 722.00 | 707.30 | 722.00 | 722.00 | 25,313 |
| Jun 13, 2024 | 726.00 | 728.00 | 714.52 | 728.00 | 728.00 | 852 |
| Jun 12, 2024 | 714.00 | 718.00 | 703.80 | 718.00 | 718.00 | 26,560 |
| Jun 11, 2024 | 714.00 | 714.00 | 700.00 | 714.00 | 714.00 | 81,131 |
| Jun 10, 2024 | 714.00 | 714.00 | 706.04 | 710.00 | 710.00 | 4,800 |
| Jun 7, 2024 | 700.00 | 710.00 | 699.20 | 710.00 | 710.00 | 58,394 |
| Jun 6, 2024 | 710.00 | 714.00 | 700.00 | 700.00 | 700.00 | 30,253 |
| Jun 5, 2024 | 702.00 | 708.00 | 700.00 | 702.00 | 702.00 | 9,293 |
| Jun 4, 2024 | 720.00 | 742.90 | 702.16 | 708.00 | 708.00 | 16,310 |
| Jun 3, 2024 | 726.00 | 730.00 | 720.00 | 722.00 | 722.00 | 16,355 |
| May 31, 2024 | 748.00 | 748.00 | 720.00 | 730.00 | 730.00 | 31,767 |
| May 30, 2024 | 740.00 | 766.00 | 740.00 | 748.00 | 748.00 | 21,201 |
| May 29, 2024 | 750.00 | 763.60 | 730.00 | 742.00 | 742.00 | 19,198 |
| May 28, 2024 | 762.00 | 762.00 | 746.00 | 750.00 | 750.00 | 9,776 |
| May 24, 2024 | 752.00 | 761.30 | 736.16 | 750.00 | 750.00 | 36,898 |
| May 23, 2024 | 768.00 | 768.00 | 738.90 | 748.00 | 748.00 | 50,172 |
| May 22, 2024 | 750.00 | 766.00 | 740.00 | 756.00 | 756.00 | 102,090 |
| May 21, 2024 | 756.00 | 768.00 | 756.00 | 756.00 | 756.00 | 351,161 |
| May 20, 2024 | 750.00 | 762.00 | 748.00 | 758.00 | 758.00 | 81,091 |
| May 17, 2024 | 740.00 | 768.00 | 740.00 | 756.00 | 756.00 | 32,854 |
| May 16, 2024 | 742.00 | 749.80 | 725.96 | 742.00 | 742.00 | 115,863 |
Related Tickers
4192.T SpiderPlus & Co.
513.00
-0.77%
74SW.PA 74SOFTWARE
36.80
-0.27%
IDOX.L IDOX plc
57.00
+1.06%
RUL.AX RPMGlobal Holdings Limited
2.8900
+2.12%
APTD.L Aptitude Software Group plc
295.00
0.00%
HSN.AX Hansen Technologies Limited
5.03
-0.40%
VGL.NZ Vista Group International Limited
3.6500
0.00%
SMCRT.OL SmartCraft ASA
23.60
-0.42%
ATG.L Auction Technology Group plc
499.50
+2.88%
GBG.L GB Group plc
289.50
+2.12%