Shares Magazine
44.05p+0.00 (+0.00%)02 May 2025, 16:07
Accsys Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 44.90p | 45.00p | 44.57p | 44.05p | 12,551 |
| May 1, 2025 | 44.31p | 44.37p | 43.52p | 44.05p | 13,885 |
| Apr 30, 2025 | 44.00p | 45.00p | 43.48p | 44.05p | 36,981 |
| Apr 29, 2025 | 45.00p | 45.00p | 44.70p | 44.55p | 180 |
| Apr 28, 2025 | 44.10p | 45.24p | 44.10p | 44.55p | 106,306 |
| Apr 25, 2025 | 45.60p | 45.70p | 44.51p | 45.50p | 32,954 |
| Apr 24, 2025 | 44.70p | 45.03p | 44.10p | 44.85p | 75,556 |
| Apr 23, 2025 | 44.00p | 46.00p | 44.00p | 44.80p | 3,082 |
| Apr 22, 2025 | 44.54p | 45.30p | 44.54p | 44.95p | 550 |
| Apr 17, 2025 | 45.37p | 45.63p | 45.04p | 45.55p | 5,810 |
| Apr 16, 2025 | 44.70p | 44.70p | 44.00p | 45.50p | 13,507 |
| Apr 15, 2025 | 44.00p | 46.70p | 44.00p | 44.85p | 3,660 |
| Apr 14, 2025 | 46.90p | 46.90p | 44.74p | 45.20p | 5,330 |
| Apr 11, 2025 | 44.40p | 46.90p | 44.40p | 45.70p | 7,715 |
| Apr 10, 2025 | 45.00p | 46.05p | 45.00p | 45.15p | 83,541 |
| Apr 9, 2025 | 44.20p | 44.90p | 44.20p | 44.00p | 16,233 |
| Apr 8, 2025 | 45.00p | 45.00p | 43.37p | 44.00p | 87,636 |
| Apr 7, 2025 | 43.00p | 44.50p | 40.20p | 44.80p | 210,884 |
| Apr 4, 2025 | 44.10p | 44.74p | 43.00p | 43.00p | 38,076 |
| Apr 3, 2025 | 45.00p | 45.40p | 44.70p | 44.65p | 30,710 |
| Apr 2, 2025 | 45.00p | 46.50p | 45.00p | 45.25p | 85,901 |
| Apr 1, 2025 | 43.90p | 46.04p | 43.90p | 45.00p | 294,932 |
| Mar 31, 2025 | 43.40p | 43.52p | 42.90p | 43.45p | 7,033 |
| Mar 28, 2025 | 43.90p | 44.00p | 43.00p | 43.00p | 148,230 |
| Mar 27, 2025 | 44.90p | 44.90p | 43.82p | 43.75p | 106 |
| Mar 26, 2025 | 46.00p | 46.00p | 44.00p | 44.00p | 181,108 |
| Mar 25, 2025 | 44.50p | 44.62p | 44.00p | 44.00p | 19,647 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.