LSE - Delayed Quote • GBp
accesso Technology Group plc (ACSO.L)
At close: April 19 at 4:35 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 616.00 | 616.00 | 607.44 | 614.00 | 614.00 | 28,215 |
| Apr 18, 2024 | 618.00 | 626.64 | 604.88 | 618.00 | 618.00 | 24,962 |
| Apr 17, 2024 | 578.00 | 622.92 | 578.00 | 616.00 | 616.00 | 292,840 |
| Apr 16, 2024 | 566.00 | 594.00 | 560.61 | 590.00 | 590.00 | 82,354 |
| Apr 15, 2024 | 556.00 | 564.56 | 551.20 | 562.00 | 562.00 | 76,563 |
| Apr 12, 2024 | 560.00 | 570.00 | 555.08 | 562.00 | 562.00 | 36,261 |
| Apr 11, 2024 | 554.00 | 562.00 | 546.06 | 560.00 | 560.00 | 42,986 |
| Apr 10, 2024 | 542.00 | 560.00 | 539.84 | 554.00 | 554.00 | 20,692 |
| Apr 9, 2024 | 540.00 | 546.88 | 532.00 | 542.00 | 542.00 | 20,060 |
| Apr 8, 2024 | 540.00 | 546.56 | 530.00 | 540.00 | 540.00 | 4,950 |
| Apr 5, 2024 | 528.00 | 546.00 | 528.00 | 540.00 | 540.00 | 31,908 |
| Apr 4, 2024 | 544.00 | 542.10 | 528.00 | 540.00 | 540.00 | 21,405 |
| Apr 3, 2024 | 530.00 | 546.74 | 530.00 | 544.00 | 544.00 | 26,610 |
| Apr 2, 2024 | 530.00 | 546.92 | 530.00 | 536.00 | 536.00 | 54,078 |
| Mar 28, 2024 | 535.00 | 538.40 | 527.63 | 536.00 | 536.00 | 28,939 |
| Mar 27, 2024 | 537.00 | 537.00 | 515.00 | 531.00 | 531.00 | 144,581 |
| Mar 26, 2024 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 46,114 |
| Mar 25, 2024 | 508.00 | 511.00 | 506.00 | 510.00 | 510.00 | 34,773 |
| Mar 22, 2024 | 512.00 | 512.00 | 502.80 | 508.00 | 508.00 | 27,241 |
| Mar 21, 2024 | 510.00 | 511.00 | 505.00 | 510.00 | 510.00 | 111,034 |
| Mar 20, 2024 | 513.00 | 528.49 | 510.00 | 512.00 | 512.00 | 21,406 |
| Mar 19, 2024 | 515.00 | 515.00 | 510.00 | 512.00 | 512.00 | 41,559 |
| Mar 18, 2024 | 512.00 | 515.00 | 503.00 | 514.00 | 514.00 | 37,337 |
| Mar 15, 2024 | 519.00 | 528.00 | 514.00 | 515.00 | 515.00 | 128,448 |
| Mar 14, 2024 | 527.00 | 528.00 | 515.00 | 518.00 | 518.00 | 15,193 |
| Mar 13, 2024 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 85,317 |
| Mar 12, 2024 | 515.00 | 520.54 | 513.00 | 518.00 | 518.00 | 22,036 |
| Mar 11, 2024 | 513.00 | 521.00 | 510.58 | 517.00 | 517.00 | 41,943 |
| Mar 8, 2024 | 512.00 | 520.00 | 511.00 | 517.00 | 517.00 | 27,399 |
| Mar 7, 2024 | 509.00 | 519.00 | 509.00 | 512.00 | 512.00 | 38,391 |
| Mar 6, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 23,411 |
| Mar 5, 2024 | 512.00 | 530.00 | 500.00 | 507.00 | 507.00 | 18,421 |
| Mar 4, 2024 | 528.00 | 532.50 | 511.65 | 516.00 | 516.00 | 85,442 |
| Mar 1, 2024 | 536.00 | 537.00 | 527.00 | 527.00 | 527.00 | 13,054 |
| Feb 29, 2024 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 151,574 |
| Feb 28, 2024 | 535.00 | 535.00 | 530.00 | 533.00 | 533.00 | 225,133 |
| Feb 27, 2024 | 537.00 | 537.00 | 530.00 | 533.00 | 533.00 | 54,167 |
| Feb 26, 2024 | 530.00 | 537.86 | 528.40 | 533.00 | 533.00 | 127,790 |
| Feb 23, 2024 | 526.00 | 537.38 | 525.00 | 530.00 | 530.00 | 29,200 |
| Feb 22, 2024 | 539.00 | 550.00 | 527.80 | 532.00 | 532.00 | 412,787 |
| Feb 21, 2024 | 538.00 | 541.00 | 530.60 | 534.00 | 534.00 | 56,288 |
| Feb 20, 2024 | 531.00 | 543.00 | 531.00 | 537.00 | 537.00 | 11,516 |
| Feb 19, 2024 | 540.00 | 540.00 | 527.00 | 530.00 | 530.00 | 63,215 |
| Feb 16, 2024 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 46,472 |
| Feb 15, 2024 | 533.00 | 533.00 | 529.00 | 530.00 | 530.00 | 48,416 |
| Feb 14, 2024 | 535.00 | 540.64 | 527.69 | 531.00 | 531.00 | 71,400 |
| Feb 13, 2024 | 540.00 | 541.00 | 530.00 | 534.00 | 534.00 | 42,552 |
| Feb 12, 2024 | 535.00 | 549.00 | 535.00 | 540.00 | 540.00 | 72,977 |
| Feb 9, 2024 | 536.00 | 549.08 | 536.00 | 542.00 | 542.00 | 38,864 |
| Feb 8, 2024 | 545.00 | 546.66 | 533.37 | 538.00 | 538.00 | 132,546 |
| Feb 7, 2024 | 541.00 | 545.00 | 528.02 | 540.00 | 540.00 | 64,934 |
| Feb 6, 2024 | 550.00 | 553.00 | 537.45 | 541.00 | 541.00 | 35,633 |
| Feb 5, 2024 | 547.00 | 557.30 | 545.00 | 552.00 | 552.00 | 35,537 |
| Feb 2, 2024 | 560.00 | 560.00 | 541.00 | 546.00 | 546.00 | 30,958 |
| Feb 1, 2024 | 552.00 | 566.00 | 552.00 | 557.00 | 557.00 | 17,407 |
| Jan 31, 2024 | 565.00 | 565.00 | 546.00 | 549.00 | 549.00 | 84,182 |
| Jan 30, 2024 | 566.00 | 574.00 | 557.00 | 565.00 | 565.00 | 34,130 |
| Jan 29, 2024 | 535.00 | 576.00 | 527.63 | 570.00 | 570.00 | 59,710 |
| Jan 26, 2024 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 243,986 |
| Jan 25, 2024 | 529.00 | 530.00 | 521.07 | 528.00 | 528.00 | 18,926 |
| Jan 24, 2024 | 530.00 | 530.00 | 526.00 | 530.00 | 530.00 | 28,973 |
| Jan 23, 2024 | 524.00 | 537.66 | 524.00 | 526.00 | 526.00 | 57,588 |
| Jan 22, 2024 | 539.00 | 540.00 | 522.00 | 530.00 | 530.00 | 46,611 |
| Jan 19, 2024 | 541.00 | 557.00 | 525.44 | 535.00 | 535.00 | 113,601 |
| Jan 18, 2024 | 541.00 | 560.00 | 541.00 | 559.00 | 559.00 | 35,236 |
| Jan 17, 2024 | 578.00 | 579.00 | 541.00 | 554.00 | 554.00 | 21,828 |
| Jan 16, 2024 | 564.00 | 579.00 | 553.44 | 579.00 | 579.00 | 14,373 |
| Jan 15, 2024 | 578.00 | 578.00 | 546.00 | 562.00 | 562.00 | 11,184 |
| Jan 12, 2024 | 565.00 | 568.00 | 551.06 | 558.00 | 558.00 | 23,324 |
| Jan 11, 2024 | 556.00 | 567.00 | 553.00 | 553.00 | 553.00 | 18,251 |
| Jan 10, 2024 | 573.00 | 573.00 | 541.00 | 542.00 | 542.00 | 24,030 |
| Jan 9, 2024 | 569.00 | 579.00 | 564.00 | 571.00 | 571.00 | 12,950 |
| Jan 8, 2024 | 570.00 | 584.82 | 565.00 | 571.00 | 571.00 | 22,542 |
| Jan 5, 2024 | 571.00 | 578.14 | 561.00 | 561.00 | 561.00 | 18,035 |
| Jan 4, 2024 | 575.00 | 580.00 | 563.40 | 570.00 | 570.00 | 79,742 |
| Jan 3, 2024 | 584.00 | 585.40 | 568.00 | 575.00 | 575.00 | 35,812 |
| Jan 2, 2024 | 575.00 | 575.00 | 562.00 | 570.00 | 570.00 | 17,088 |
| Dec 29, 2023 | 584.00 | 589.00 | 564.00 | 578.00 | 578.00 | 6,818 |
| Dec 28, 2023 | 580.00 | 583.25 | 570.00 | 582.00 | 582.00 | 7,720 |
| Dec 27, 2023 | 557.00 | 580.00 | 557.00 | 577.00 | 577.00 | 6,969 |
| Dec 22, 2023 | 557.00 | 573.00 | 556.00 | 569.00 | 569.00 | 9,360 |
| Dec 21, 2023 | 566.00 | 579.00 | 560.14 | 567.00 | 567.00 | 22,038 |
| Dec 20, 2023 | 575.00 | 582.00 | 547.00 | 557.00 | 557.00 | 68,116 |
| Dec 19, 2023 | 575.00 | 584.00 | 570.00 | 573.00 | 573.00 | 39,477 |
| Dec 18, 2023 | 541.00 | 580.00 | 541.00 | 575.00 | 575.00 | 18,998 |
| Dec 15, 2023 | 558.00 | 562.00 | 541.00 | 562.00 | 562.00 | 100,905 |
| Dec 14, 2023 | 545.00 | 555.00 | 545.00 | 545.00 | 545.00 | 37,408 |
| Dec 13, 2023 | 559.00 | 559.00 | 541.18 | 547.00 | 547.00 | 26,969 |
| Dec 12, 2023 | 534.00 | 560.00 | 520.06 | 546.00 | 546.00 | 122,828 |
| Dec 11, 2023 | 547.00 | 547.00 | 520.19 | 534.00 | 534.00 | 83,482 |
| Dec 8, 2023 | 539.00 | 540.00 | 523.00 | 537.00 | 537.00 | 9,688 |
| Dec 7, 2023 | 539.00 | 540.00 | 531.00 | 536.00 | 536.00 | 22,974 |
| Dec 6, 2023 | 534.00 | 559.00 | 532.44 | 540.00 | 540.00 | 14,949 |
| Dec 5, 2023 | 539.00 | 540.40 | 524.00 | 534.00 | 534.00 | 44,049 |
| Dec 4, 2023 | 554.00 | 570.00 | 534.32 | 539.00 | 539.00 | 45,630 |
| Dec 1, 2023 | 530.00 | 564.45 | 526.00 | 540.00 | 540.00 | 219,382 |
| Nov 30, 2023 | 539.00 | 543.00 | 526.00 | 530.00 | 530.00 | 95,363 |
| Nov 29, 2023 | 542.00 | 549.00 | 521.00 | 540.00 | 540.00 | 17,613 |
| Nov 28, 2023 | 526.00 | 559.00 | 509.00 | 530.00 | 530.00 | 70,284 |
| Nov 27, 2023 | 544.00 | 550.50 | 528.84 | 531.00 | 531.00 | 66,364 |
| Nov 24, 2023 | 529.00 | 548.00 | 521.00 | 537.00 | 537.00 | 7,592 |
| Nov 23, 2023 | 545.00 | 557.00 | 535.00 | 545.00 | 545.00 | 12,740 |
| Nov 22, 2023 | 538.00 | 550.24 | 529.60 | 539.00 | 539.00 | 34,660 |
| Nov 21, 2023 | 551.00 | 551.00 | 523.00 | 523.00 | 523.00 | 38,807 |
| Nov 20, 2023 | 556.00 | 556.00 | 528.60 | 549.00 | 549.00 | 69,633 |
| Nov 17, 2023 | 553.00 | 554.00 | 538.25 | 550.00 | 550.00 | 21,130 |
| Nov 16, 2023 | 547.00 | 557.80 | 546.00 | 550.00 | 550.00 | 56,394 |
| Nov 15, 2023 | 558.00 | 573.94 | 552.00 | 552.00 | 552.00 | 106,951 |
| Nov 14, 2023 | 549.00 | 564.00 | 548.00 | 558.00 | 558.00 | 78,048 |
| Nov 13, 2023 | 551.00 | 560.00 | 538.62 | 560.00 | 560.00 | 212,963 |
| Nov 10, 2023 | 543.00 | 563.50 | 541.00 | 550.00 | 550.00 | 11,199 |
| Nov 9, 2023 | 565.00 | 568.50 | 555.00 | 555.50 | 555.50 | 33,118 |
| Nov 8, 2023 | 555.00 | 568.50 | 555.00 | 555.00 | 555.00 | 20,867 |
| Nov 7, 2023 | 565.00 | 589.00 | 555.00 | 555.00 | 555.00 | 95,564 |
| Nov 6, 2023 | 561.00 | 582.00 | 550.75 | 571.00 | 571.00 | 6,015 |
| Nov 3, 2023 | 580.00 | 583.25 | 545.60 | 555.00 | 555.00 | 98,943 |
| Nov 2, 2023 | 561.00 | 584.05 | 561.00 | 566.00 | 566.00 | 11,973 |
| Nov 1, 2023 | 546.00 | 575.85 | 546.00 | 568.00 | 568.00 | 177,052 |
| Oct 31, 2023 | 551.00 | 558.10 | 551.00 | 555.00 | 555.00 | 43,737 |
| Oct 30, 2023 | 569.00 | 577.00 | 552.00 | 552.00 | 552.00 | 15,291 |
| Oct 27, 2023 | 551.00 | 573.60 | 550.00 | 556.00 | 556.00 | 30,843 |
| Oct 26, 2023 | 583.00 | 588.25 | 533.84 | 550.00 | 550.00 | 40,149 |
| Oct 25, 2023 | 563.00 | 596.63 | 563.00 | 580.00 | 580.00 | 7,948 |
| Oct 24, 2023 | 561.00 | 598.72 | 561.00 | 575.00 | 575.00 | 16,604 |
| Oct 23, 2023 | 555.00 | 591.00 | 555.00 | 565.00 | 565.00 | 898 |
| Oct 20, 2023 | 619.00 | 619.00 | 554.00 | 554.00 | 554.00 | 68,706 |
| Oct 19, 2023 | 570.00 | 617.40 | 561.66 | 606.00 | 606.00 | 14,630 |
| Oct 18, 2023 | 599.00 | 599.00 | 572.00 | 584.00 | 584.00 | 22,474 |
| Oct 17, 2023 | 560.00 | 598.00 | 558.00 | 586.00 | 586.00 | 33,829 |
| Oct 16, 2023 | 596.00 | 600.68 | 551.00 | 560.00 | 560.00 | 33,464 |
| Oct 13, 2023 | 602.00 | 610.52 | 583.05 | 590.00 | 590.00 | 70,366 |
| Oct 12, 2023 | 595.00 | 605.00 | 595.00 | 602.00 | 602.00 | 80,634 |
| Oct 11, 2023 | 593.00 | 605.00 | 593.00 | 603.00 | 603.00 | 34,214 |
| Oct 10, 2023 | 613.00 | 613.00 | 593.00 | 599.00 | 599.00 | 182,335 |
| Oct 9, 2023 | 616.00 | 620.00 | 600.00 | 612.00 | 612.00 | 47,364 |
| Oct 6, 2023 | 599.00 | 639.00 | 599.00 | 616.00 | 616.00 | 77,559 |
| Oct 5, 2023 | 621.00 | 629.00 | 609.00 | 611.00 | 611.00 | 22,175 |
| Oct 4, 2023 | 604.00 | 625.44 | 599.00 | 607.00 | 607.00 | 32,306 |
| Oct 3, 2023 | 619.00 | 640.00 | 600.00 | 600.00 | 600.00 | 92,546 |
| Oct 2, 2023 | 659.00 | 663.08 | 632.00 | 634.00 | 634.00 | 6,318 |
| Sep 29, 2023 | 647.00 | 663.30 | 621.00 | 621.00 | 621.00 | 12,860 |
| Sep 28, 2023 | 666.00 | 688.89 | 632.00 | 634.00 | 634.00 | 24,139 |
| Sep 27, 2023 | 652.00 | 680.20 | 649.00 | 656.00 | 656.00 | 21,174 |
| Sep 26, 2023 | 691.00 | 701.00 | 676.50 | 688.00 | 688.00 | 87,499 |
| Sep 25, 2023 | 644.00 | 702.00 | 629.60 | 681.00 | 681.00 | 132,864 |
| Sep 22, 2023 | 599.00 | 653.00 | 585.00 | 635.00 | 635.00 | 102,021 |
| Sep 21, 2023 | 640.00 | 649.90 | 578.79 | 592.00 | 592.00 | 59,674 |
| Sep 20, 2023 | 650.00 | 668.00 | 635.00 | 635.00 | 635.00 | 63,459 |
| Sep 19, 2023 | 701.00 | 708.55 | 658.00 | 658.00 | 658.00 | 51,125 |
| Sep 18, 2023 | 739.00 | 746.00 | 701.05 | 741.00 | 741.00 | 54,074 |
| Sep 15, 2023 | 674.00 | 722.00 | 673.00 | 710.00 | 710.00 | 74,947 |
| Sep 14, 2023 | 675.00 | 689.00 | 662.00 | 679.00 | 679.00 | 64,802 |
| Sep 13, 2023 | 680.00 | 687.15 | 676.40 | 680.00 | 680.00 | 61,863 |
| Sep 12, 2023 | 685.00 | 700.00 | 670.00 | 670.00 | 670.00 | 26,835 |
| Sep 11, 2023 | 681.00 | 706.20 | 680.00 | 690.00 | 690.00 | 18,714 |
| Sep 8, 2023 | 681.00 | 709.00 | 681.00 | 700.00 | 700.00 | 11,580 |
| Sep 7, 2023 | 699.00 | 703.00 | 681.00 | 697.00 | 697.00 | 21,626 |
| Sep 6, 2023 | 703.00 | 703.00 | 695.00 | 703.00 | 703.00 | 7,793 |
| Sep 5, 2023 | 709.00 | 710.00 | 671.88 | 698.00 | 698.00 | 12,417 |
| Sep 4, 2023 | 678.00 | 709.00 | 676.00 | 687.00 | 687.00 | 4,630 |
| Sep 1, 2023 | 689.00 | 700.00 | 676.00 | 694.00 | 694.00 | 15,804 |
| Aug 31, 2023 | 680.00 | 699.00 | 663.80 | 699.00 | 699.00 | 11,674 |
| Aug 30, 2023 | 683.00 | 685.29 | 675.00 | 680.00 | 680.00 | 18,105 |
| Aug 29, 2023 | 671.00 | 699.00 | 671.00 | 679.00 | 679.00 | 52,578 |
| Aug 25, 2023 | 680.00 | 690.00 | 671.00 | 680.00 | 680.00 | 9,781 |
| Aug 24, 2023 | 680.00 | 699.00 | 665.00 | 680.00 | 680.00 | 24,246 |
| Aug 23, 2023 | 667.00 | 696.00 | 665.00 | 680.00 | 680.00 | 9,308 |
| Aug 22, 2023 | 651.00 | 685.00 | 651.00 | 685.00 | 685.00 | 11,728 |
| Aug 21, 2023 | 667.00 | 709.00 | 660.00 | 676.00 | 676.00 | 14,040 |
| Aug 18, 2023 | 701.00 | 706.40 | 669.00 | 670.00 | 670.00 | 12,124 |
| Aug 17, 2023 | 705.00 | 738.26 | 700.65 | 707.00 | 707.00 | 11,452 |
| Aug 16, 2023 | 730.00 | 739.00 | 710.00 | 710.00 | 710.00 | 13,604 |
| Aug 15, 2023 | 728.00 | 760.60 | 710.00 | 710.00 | 710.00 | 33,858 |
| Aug 14, 2023 | 769.00 | 769.00 | 720.00 | 729.00 | 729.00 | 14,850 |
| Aug 11, 2023 | 728.00 | 738.80 | 712.00 | 728.00 | 728.00 | 20,022 |
| Aug 10, 2023 | 750.00 | 768.00 | 738.00 | 748.00 | 748.00 | 32,880 |
| Aug 9, 2023 | 753.00 | 769.00 | 744.00 | 750.00 | 750.00 | 23,748 |
| Aug 8, 2023 | 740.00 | 759.00 | 738.26 | 759.00 | 759.00 | 9,733 |
| Aug 7, 2023 | 736.00 | 740.00 | 736.00 | 740.00 | 740.00 | 38,428 |
| Aug 4, 2023 | 720.00 | 738.00 | 718.00 | 738.00 | 738.00 | 37,676 |
| Aug 3, 2023 | 718.00 | 740.00 | 716.00 | 720.00 | 720.00 | 6,307 |
| Aug 2, 2023 | 730.00 | 738.30 | 716.00 | 720.00 | 720.00 | 51,381 |
| Aug 1, 2023 | 750.00 | 768.18 | 731.00 | 739.00 | 739.00 | 18,888 |
| Jul 31, 2023 | 750.00 | 769.00 | 750.00 | 753.00 | 753.00 | 4,452 |
| Jul 28, 2023 | 748.00 | 769.00 | 748.00 | 755.00 | 755.00 | 7,479 |
| Jul 27, 2023 | 746.00 | 766.70 | 742.00 | 750.00 | 750.00 | 30,318 |
| Jul 26, 2023 | 741.00 | 753.05 | 739.00 | 740.00 | 740.00 | 15,449 |
| Jul 25, 2023 | 740.00 | 769.00 | 739.00 | 740.00 | 740.00 | 50,842 |
| Jul 24, 2023 | 745.00 | 750.00 | 736.00 | 736.00 | 736.00 | 216,029 |
| Jul 21, 2023 | 750.00 | 758.00 | 747.00 | 749.00 | 749.00 | 25,124 |
| Jul 20, 2023 | 761.00 | 768.92 | 747.00 | 751.00 | 751.00 | 27,606 |
| Jul 19, 2023 | 750.00 | 789.00 | 745.08 | 765.00 | 765.00 | 31,118 |
| Jul 18, 2023 | 720.00 | 747.91 | 720.00 | 745.00 | 745.00 | 114,973 |
| Jul 17, 2023 | 735.00 | 740.40 | 720.00 | 720.00 | 720.00 | 30,179 |
| Jul 14, 2023 | 754.00 | 758.60 | 723.00 | 735.00 | 735.00 | 15,397 |
| Jul 13, 2023 | 775.00 | 794.57 | 752.00 | 761.00 | 761.00 | 13,111 |
| Jul 12, 2023 | 780.00 | 780.00 | 762.00 | 764.00 | 764.00 | 36,023 |
| Jul 11, 2023 | 777.00 | 799.00 | 777.00 | 780.00 | 780.00 | 9,323 |
| Jul 10, 2023 | 775.00 | 783.70 | 773.82 | 775.00 | 775.00 | 2,618 |
| Jul 7, 2023 | 790.00 | 795.00 | 760.00 | 772.00 | 772.00 | 41,829 |
| Jul 6, 2023 | 770.00 | 801.00 | 770.00 | 794.00 | 794.00 | 457,882 |
| Jul 5, 2023 | 790.00 | 802.00 | 778.69 | 802.00 | 802.00 | 347,107 |
| Jul 4, 2023 | 771.00 | 779.00 | 771.00 | 779.00 | 779.00 | 5,517 |
| Jul 3, 2023 | 768.00 | 779.00 | 750.45 | 775.00 | 775.00 | 17,378 |
| Jun 30, 2023 | 755.00 | 777.00 | 753.60 | 769.00 | 769.00 | 16,084 |
| Jun 29, 2023 | 774.00 | 776.80 | 736.05 | 760.00 | 760.00 | 6,120 |
| Jun 28, 2023 | 773.00 | 775.00 | 767.00 | 769.00 | 769.00 | 28,613 |
| Jun 27, 2023 | 792.00 | 792.00 | 755.94 | 775.00 | 775.00 | 27,757 |
| Jun 26, 2023 | 806.00 | 806.00 | 792.00 | 794.00 | 794.00 | 110,011 |
| Jun 23, 2023 | 798.00 | 802.00 | 794.04 | 800.00 | 800.00 | 11,507 |
| Jun 22, 2023 | 805.00 | 812.04 | 799.20 | 800.00 | 800.00 | 15,062 |
| Jun 21, 2023 | 814.00 | 822.12 | 800.75 | 819.00 | 819.00 | 67,910 |
| Jun 20, 2023 | 756.00 | 820.00 | 753.00 | 813.00 | 813.00 | 194,749 |
| Jun 19, 2023 | 758.00 | 765.00 | 755.00 | 755.00 | 755.00 | 5,107 |
| Jun 16, 2023 | 766.00 | 774.00 | 746.00 | 760.00 | 760.00 | 41,969 |
| Jun 15, 2023 | 776.00 | 778.25 | 750.00 | 762.00 | 762.00 | 51,962 |
| Jun 14, 2023 | 783.00 | 783.00 | 771.00 | 776.00 | 776.00 | 189,956 |
| Jun 13, 2023 | 783.00 | 783.00 | 771.00 | 772.00 | 772.00 | 21,372 |
| Jun 12, 2023 | 775.00 | 782.00 | 768.91 | 774.00 | 774.00 | 16,614 |
| Jun 9, 2023 | 769.00 | 770.00 | 757.00 | 769.00 | 769.00 | 29,746 |
| Jun 8, 2023 | 767.00 | 770.00 | 736.30 | 755.00 | 755.00 | 79,630 |
| Jun 7, 2023 | 783.00 | 783.00 | 758.00 | 762.00 | 762.00 | 62,462 |
| Jun 6, 2023 | 765.00 | 769.50 | 751.00 | 760.00 | 760.00 | 31,434 |
| Jun 5, 2023 | 750.00 | 775.00 | 746.00 | 766.00 | 766.00 | 34,099 |
| Jun 2, 2023 | 731.00 | 754.30 | 724.50 | 753.00 | 753.00 | 45,365 |
| Jun 1, 2023 | 726.00 | 738.00 | 725.00 | 732.00 | 732.00 | 46,100 |
| May 31, 2023 | 730.00 | 730.00 | 722.00 | 726.00 | 726.00 | 13,249 |
| May 30, 2023 | 694.00 | 718.00 | 694.00 | 715.00 | 715.00 | 64,240 |
| May 26, 2023 | 706.00 | 710.35 | 705.00 | 706.00 | 706.00 | 4,156 |
| May 25, 2023 | 706.00 | 709.91 | 703.00 | 705.00 | 705.00 | 163,788 |
| May 24, 2023 | 701.00 | 705.00 | 698.00 | 705.00 | 705.00 | 14,656 |
| May 23, 2023 | 710.00 | 717.00 | 683.78 | 712.00 | 712.00 | 13,386 |
| May 22, 2023 | 692.00 | 710.00 | 691.95 | 710.00 | 710.00 | 41,988 |
| May 19, 2023 | 704.00 | 707.00 | 690.00 | 694.00 | 694.00 | 374,218 |
| May 18, 2023 | 683.00 | 729.00 | 671.00 | 702.00 | 702.00 | 1,948 |
| May 17, 2023 | 701.00 | 706.28 | 698.00 | 698.00 | 698.00 | 76,503 |
| May 16, 2023 | 714.00 | 714.00 | 701.00 | 705.00 | 705.00 | 22,847 |
| May 15, 2023 | 720.00 | 721.00 | 712.00 | 715.00 | 715.00 | 12,352 |
| May 12, 2023 | 725.00 | 729.00 | 715.00 | 715.00 | 715.00 | 38,523 |
| May 11, 2023 | 724.00 | 727.40 | 718.69 | 724.00 | 724.00 | 9,056 |
| May 10, 2023 | 712.00 | 729.00 | 712.00 | 723.00 | 723.00 | 60,483 |
| May 9, 2023 | 709.00 | 726.00 | 708.59 | 712.00 | 712.00 | 75,800 |
| May 5, 2023 | 729.00 | 729.00 | 707.00 | 708.00 | 708.00 | 12,400 |
| May 4, 2023 | 704.00 | 728.00 | 704.00 | 711.00 | 711.00 | 30,066 |
| May 3, 2023 | 714.00 | 714.00 | 700.00 | 707.00 | 707.00 | 15,749 |
| May 2, 2023 | 681.00 | 701.00 | 681.00 | 701.00 | 701.00 | 64,990 |
| Apr 28, 2023 | 689.00 | 689.00 | 661.19 | 682.00 | 682.00 | 17,092 |
| Apr 27, 2023 | 679.00 | 686.00 | 659.22 | 677.00 | 677.00 | 85,336 |
| Apr 26, 2023 | 670.00 | 683.00 | 660.00 | 669.00 | 669.00 | 14,758 |
| Apr 25, 2023 | 683.00 | 694.00 | 668.00 | 675.00 | 675.00 | 33,803 |
| Apr 24, 2023 | 687.00 | 719.00 | 685.00 | 686.00 | 686.00 | 16,730 |
| Apr 21, 2023 | 665.00 | 692.00 | 665.00 | 684.00 | 684.00 | 4,037 |
| Apr 20, 2023 | 690.00 | 701.00 | 672.00 | 679.00 | 679.00 | 12,701 |
| Apr 19, 2023 | 684.00 | 690.00 | 681.16 | 682.00 | 682.00 | 461,832 |
Related Tickers
IDOX.L IDOX plc
62.60
+0.64%
APTD.L Aptitude Software Group plc
310.00
+1.31%
5134.T POPER Co.,Ltd.
671.00
-0.59%
247.ST 24SevenOffice Group AB
12.05
-0.41%
SJJ.DE Serviceware SE
12.10
-5.47%
ELCO.L Eleco Plc
96.00
0.00%
KNOSl.XC
K2F.AX K2fly Limited
0.0940
0.00%
VRC.WA Vercom S.A.
115.00
-1.29%
B24.WA Brand 24 S.A.
48.40
+0.41%