51.60p+0.20 (+0.39%)23 Aug 2024, 16:30
Accsys Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 55.80p | 56.00p | 54.00p | 55.00p | 166,071 |
Jul 22, 2024 | 55.00p | 55.13p | 54.00p | 54.40p | 22,539 |
Jul 19, 2024 | 54.60p | 55.31p | 54.09p | 55.00p | 51,000 |
Jul 18, 2024 | 55.03p | 55.40p | 53.67p | 55.00p | 22,339 |
Jul 17, 2024 | 54.00p | 55.20p | 54.00p | 54.30p | 32,370 |
Jul 16, 2024 | 54.00p | 55.00p | 53.20p | 54.00p | 20,078 |
Jul 15, 2024 | 54.78p | 55.80p | 54.08p | 54.90p | 429 |
Jul 12, 2024 | 55.80p | 55.80p | 54.05p | 54.90p | 1,040 |
Jul 11, 2024 | 54.80p | 54.80p | 53.40p | 54.10p | 61,722 |
Jul 10, 2024 | 55.80p | 55.80p | 54.00p | 55.00p | 60,210 |
Jul 9, 2024 | 55.80p | 55.80p | 54.40p | 55.30p | 17,009 |
Jul 8, 2024 | 54.20p | 56.00p | 54.00p | 56.00p | 74,533 |
Jul 5, 2024 | 56.00p | 56.00p | 55.03p | 55.50p | 57,807 |
Jul 4, 2024 | 56.00p | 56.00p | 54.62p | 55.40p | 26 |
Jul 3, 2024 | 55.54p | 56.00p | 55.54p | 55.40p | 10,967 |
Jul 2, 2024 | 54.40p | 56.00p | 54.00p | 55.00p | 22,341 |
Jul 1, 2024 | 54.20p | 55.80p | 54.00p | 54.40p | 31,249 |
Jun 28, 2024 | 55.00p | 55.80p | 54.02p | 55.00p | 26,793 |
Jun 27, 2024 | 57.00p | 58.00p | 55.03p | 56.40p | 11,902 |
Jun 26, 2024 | 63.40p | 63.55p | 54.00p | 55.20p | 296,817 |
Jun 25, 2024 | 61.80p | 63.59p | 61.80p | 63.00p | 97,947 |
Jun 24, 2024 | 61.60p | 62.00p | 61.22p | 61.90p | 23,920 |
Jun 21, 2024 | 60.20p | 62.80p | 60.00p | 60.00p | 3,085 |
Jun 20, 2024 | 61.00p | 62.22p | 60.67p | 61.80p | 25,324 |
Jun 19, 2024 | 60.00p | 61.00p | 59.16p | 60.50p | 60,793 |
Jun 18, 2024 | 56.80p | 58.60p | 56.30p | 59.00p | 151,487 |
Jun 17, 2024 | 56.30p | 56.30p | 56.30p | 56.40p | 2,000 |
Jun 14, 2024 | 57.00p | 57.00p | 56.25p | 56.50p | 40,762 |
Jun 13, 2024 | 57.00p | 57.00p | 56.40p | 56.60p | 18,334 |
Jun 12, 2024 | 57.00p | 57.00p | 56.60p | 56.90p | 66,864 |
Jun 11, 2024 | 56.80p | 57.00p | 56.62p | 56.80p | 21,105 |
Jun 10, 2024 | 56.80p | 56.94p | 56.63p | 56.70p | 11,400 |
Jun 7, 2024 | 56.20p | 57.00p | 56.20p | 56.80p | 5,791 |
Jun 6, 2024 | 56.20p | 57.00p | 56.20p | 57.00p | 132,477 |
Jun 5, 2024 | 56.00p | 57.00p | 56.00p | 56.90p | 64,208 |
Jun 4, 2024 | 57.20p | 57.20p | 56.80p | 56.80p | 91,490 |
Jun 3, 2024 | 56.80p | 57.80p | 56.80p | 57.30p | 136,580 |
May 31, 2024 | 57.00p | 58.00p | 57.00p | 58.00p | 4,800 |
May 30, 2024 | 58.00p | 58.20p | 56.61p | 57.00p | 48,152 |
May 29, 2024 | 56.80p | 56.80p | 56.80p | 57.20p | 10,000 |
May 28, 2024 | 59.00p | 59.00p | 57.00p | 57.00p | 28,630 |
May 24, 2024 | 57.00p | 57.12p | 57.00p | 58.40p | 18,589 |
May 23, 2024 | 59.80p | 59.80p | 56.20p | 58.40p | 28,860 |
May 22, 2024 | 56.20p | 58.00p | 56.20p | 58.40p | 23,521 |
May 21, 2024 | 58.87p | 58.87p | 57.00p | 58.40p | 71,812 |
May 20, 2024 | 58.00p | 59.00p | 56.40p | 59.00p | 50,964 |
May 17, 2024 | 58.00p | 59.80p | 57.50p | 58.70p | 32,787 |
May 16, 2024 | 58.00p | 59.54p | 57.40p | 58.20p | 61,964 |
May 15, 2024 | 58.00p | 59.00p | 58.00p | 58.00p | 24,248 |
May 14, 2024 | 58.40p | 59.10p | 57.85p | 58.00p | 78,555 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.