1. Share Prices

  2. Accsys Technologies PLC (AXS)

54.40p-0.60 (-1.09%)22 Jul 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accsys Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 202455.00p55.13p54.00p54.40p22,539
Jul 19, 202454.60p55.31p54.09p55.00p51,000
Jul 18, 202455.03p55.40p53.67p55.00p22,339
Jul 17, 202454.00p55.20p54.00p54.30p32,370
Jul 16, 202454.00p55.00p53.20p54.00p20,078
Jul 15, 202454.78p55.80p54.08p54.90p429
Jul 12, 202455.80p55.80p54.05p54.90p1,040
Jul 11, 202454.80p54.80p53.40p54.10p61,722
Jul 10, 202455.80p55.80p54.00p55.00p60,210
Jul 9, 202455.80p55.80p54.40p55.30p17,009
Jul 8, 202454.20p56.00p54.00p56.00p74,533
Jul 5, 202456.00p56.00p55.03p55.50p57,807
Jul 4, 202456.00p56.00p54.62p55.40p26
Jul 3, 202455.54p56.00p55.54p55.40p10,967
Jul 2, 202454.40p56.00p54.00p55.00p22,341
Jul 1, 202454.20p55.80p54.00p54.40p31,249
Jun 28, 202455.00p55.80p54.02p55.00p26,793
Jun 27, 202457.00p58.00p55.03p56.40p11,902
Jun 26, 202463.40p63.55p54.00p55.20p296,817
Jun 25, 202461.80p63.59p61.80p63.00p97,947
Jun 24, 202461.60p62.00p61.22p61.90p23,920
Jun 21, 202460.20p62.80p60.00p60.00p3,085
Jun 20, 202461.00p62.22p60.67p61.80p25,324
Jun 19, 202460.00p61.00p59.16p60.50p60,793
Jun 18, 202456.80p58.60p56.30p59.00p151,487
Jun 17, 202456.30p56.30p56.30p56.40p2,000
Jun 14, 202457.00p57.00p56.25p56.50p40,762
Jun 13, 202457.00p57.00p56.40p56.60p18,334
Jun 12, 202457.00p57.00p56.60p56.90p66,864
Jun 11, 202456.80p57.00p56.62p56.80p21,105
Jun 10, 202456.80p56.94p56.63p56.70p11,400
Jun 7, 202456.20p57.00p56.20p56.80p5,791
Jun 6, 202456.20p57.00p56.20p57.00p132,477
Jun 5, 202456.00p57.00p56.00p56.90p64,208
Jun 4, 202457.20p57.20p56.80p56.80p91,490
Jun 3, 202456.80p57.80p56.80p57.30p136,580
May 31, 202457.00p58.00p57.00p58.00p4,800
May 30, 202458.00p58.20p56.61p57.00p48,152
May 29, 202456.80p56.80p56.80p57.20p10,000
May 28, 202459.00p59.00p57.00p57.00p28,630
May 24, 202457.00p57.12p57.00p58.40p18,589
May 23, 202459.80p59.80p56.20p58.40p28,860
May 22, 202456.20p58.00p56.20p58.40p23,521
May 21, 202458.87p58.87p57.00p58.40p71,812
May 20, 202458.00p59.00p56.40p59.00p50,964
May 17, 202458.00p59.80p57.50p58.70p32,787
May 16, 202458.00p59.54p57.40p58.20p61,964
May 15, 202458.00p59.00p58.00p58.00p24,248
May 14, 202458.40p59.10p57.85p58.00p78,555
May 13, 202459.80p59.80p57.51p59.10p12,592
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Elementis PLC154.805.31
Indivior PLC824.004.04
Compass Group PLC2,265.163.38
Beazley PLC670.003.08
Sthree PLC430.512.99
Mobico Group PLC56.602.63