Shares Magazine
44.00p+0.00 (+0.00%)25 Mar 2025, 16:35
Accsys Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 44.50p | 45.00p | 44.00p | 44.00p | 17,306 |
| Mar 21, 2025 | 44.40p | 44.80p | 44.20p | 44.50p | 87,212 |
| Mar 20, 2025 | 45.00p | 45.00p | 44.00p | 44.00p | 28,131 |
| Mar 19, 2025 | 45.00p | 45.70p | 44.00p | 44.95p | 163,321 |
| Mar 18, 2025 | 44.90p | 45.80p | 44.10p | 44.65p | 98,750 |
| Mar 17, 2025 | 43.80p | 44.90p | 42.10p | 44.20p | 107,317 |
| Mar 14, 2025 | 42.50p | 45.00p | 42.50p | 44.75p | 22,253 |
| Mar 13, 2025 | 42.90p | 44.00p | 42.90p | 43.00p | 16,380 |
| Mar 12, 2025 | 42.00p | 44.04p | 41.40p | 43.00p | 101,113 |
| Mar 11, 2025 | 44.20p | 45.60p | 42.89p | 42.50p | 71,604 |
| Mar 10, 2025 | 45.00p | 45.50p | 44.30p | 44.60p | 108,420 |
| Mar 7, 2025 | 44.70p | 45.00p | 43.10p | 45.10p | 61,109 |
| Mar 6, 2025 | 43.60p | 44.30p | 43.10p | 44.05p | 19,608 |
| Mar 5, 2025 | 43.10p | 44.73p | 43.10p | 44.65p | 72,778 |
| Mar 4, 2025 | 44.10p | 45.06p | 43.00p | 43.50p | 36,146 |
| Mar 3, 2025 | 45.90p | 46.00p | 44.70p | 46.00p | 22,932 |
| Feb 28, 2025 | 44.60p | 45.90p | 44.10p | 45.00p | 9,935 |
| Feb 27, 2025 | 44.00p | 45.18p | 44.00p | 45.00p | 120,121 |
| Feb 26, 2025 | 44.40p | 45.00p | 43.40p | 43.70p | 120,931 |
| Feb 25, 2025 | 39.80p | 44.27p | 39.80p | 44.00p | 322,377 |
| Feb 24, 2025 | 39.90p | 40.00p | 38.90p | 39.00p | 244,273 |
| Feb 21, 2025 | 40.00p | 40.60p | 39.00p | 39.55p | 36,792 |
| Feb 20, 2025 | 40.00p | 41.81p | 40.00p | 40.25p | 34,302 |
| Feb 19, 2025 | 41.00p | 41.10p | 40.11p | 41.00p | 35,928 |
| Feb 18, 2025 | 41.00p | 41.00p | 39.81p | 40.50p | 21,908 |
| Feb 17, 2025 | 40.00p | 40.80p | 40.00p | 40.55p | 1,236 |
| Feb 14, 2025 | 40.10p | 40.38p | 40.10p | 40.55p | 2,505 |
| Feb 13, 2025 | 40.00p | 40.80p | 39.40p | 40.00p | 695,158 |
| Feb 12, 2025 | 41.00p | 41.00p | 39.19p | 40.05p | 10,133 |
| Feb 11, 2025 | 40.10p | 40.80p | 39.10p | 40.50p | 10,228 |
| Feb 10, 2025 | 41.00p | 41.00p | 39.55p | 40.00p | 30,039 |
| Feb 7, 2025 | 40.00p | 41.00p | 39.60p | 40.60p | 67,799 |
| Feb 6, 2025 | 43.20p | 43.53p | 38.00p | 39.10p | 2,200,331 |
| Feb 5, 2025 | 43.00p | 44.00p | 43.00p | 44.00p | 7,647 |
| Feb 4, 2025 | 43.00p | 43.40p | 43.00p | 43.35p | 12,761 |
| Feb 3, 2025 | 44.00p | 44.00p | 43.05p | 43.25p | 2,215 |
| Jan 31, 2025 | 44.90p | 44.90p | 43.70p | 43.55p | 63,839 |
| Jan 30, 2025 | 45.20p | 45.90p | 44.98p | 45.00p | 210,656 |
| Jan 29, 2025 | 45.10p | 46.00p | 45.10p | 45.65p | 2,290 |
| Jan 28, 2025 | 45.70p | 46.00p | 43.80p | 46.00p | 46,486 |
| Jan 27, 2025 | 44.90p | 46.00p | 44.00p | 46.00p | 176,347 |
| Jan 24, 2025 | 44.90p | 44.90p | 43.70p | 44.00p | 12,801 |
| Jan 23, 2025 | 44.00p | 44.83p | 43.83p | 44.20p | 115,634 |
| Jan 22, 2025 | 44.10p | 44.70p | 44.10p | 44.70p | 57,643 |
| Jan 21, 2025 | 44.50p | 45.00p | 44.00p | 44.30p | 475,112 |
| Jan 20, 2025 | 45.50p | 45.50p | 44.35p | 44.30p | 40,908 |
| Jan 17, 2025 | 45.00p | 45.00p | 44.10p | 44.50p | 107,222 |
| Jan 16, 2025 | 45.40p | 45.40p | 44.78p | 45.00p | 70,565 |
| Jan 15, 2025 | 46.00p | 46.00p | 44.34p | 44.20p | 26,075 |
| Jan 14, 2025 | 44.80p | 46.00p | 43.20p | 43.20p | 69,074 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.