1. Share Prices

  2. Accsys Technologies PLC (AXS)

47.75p+4.70 (+10.92%)26 Nov 2024, 17:06
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
Nov 26, 202445.20p49.00p45.20p47.75p1,366,154
Nov 25, 202444.40p47.00p42.40p43.05p495,051
Nov 22, 202446.54p46.54p44.54p45.60p11,376
Nov 21, 202446.30p46.30p44.00p44.00p7,487
Nov 20, 202446.10p47.09p45.00p46.15p86,018
Nov 19, 202448.90p48.90p46.37p46.20p8,334
Nov 18, 202447.90p47.90p47.10p47.50p26,100
Nov 15, 202446.90p47.93p46.10p47.20p22,293
Nov 14, 202447.50p48.40p47.00p48.00p11,827
Nov 13, 202448.10p49.20p47.50p47.95p21,302
Nov 12, 202447.10p48.02p46.90p47.45p42,711
Nov 11, 202447.59p49.10p47.59p48.50p6,190
Nov 8, 202448.90p49.00p46.56p47.00p56,046
Nov 7, 202449.00p50.00p48.33p49.30p83,448
Nov 6, 202448.90p49.68p48.30p47.60p70,165
Nov 5, 202446.60p49.90p46.32p49.00p81,615
Nov 4, 202447.80p47.80p45.61p46.55p13,447
Nov 1, 202447.10p47.56p45.15p46.55p154,835
Oct 31, 202449.90p49.90p47.10p48.50p17,835
Oct 30, 202448.90p49.78p47.95p49.55p23,964
Oct 29, 202449.00p49.00p48.00p48.55p40,711
Oct 28, 202449.90p50.55p48.32p48.55p129,181
Oct 25, 202449.00p50.80p48.10p49.75p40,023
Oct 24, 202450.80p51.00p49.00p49.50p46,892
Oct 23, 202449.50p50.80p49.00p49.90p45,063
Oct 22, 202450.08p50.52p49.67p49.95p42,287
Oct 21, 202450.20p50.58p49.10p49.55p11,887
Oct 18, 202449.60p50.92p49.60p50.20p1,961
Oct 17, 202450.00p50.47p49.00p49.85p100,426
Oct 16, 202450.00p50.30p49.54p50.40p30,011
Oct 15, 202450.20p51.00p49.60p50.10p61,620
Oct 14, 202450.00p50.50p49.50p50.80p34,796
Oct 11, 202449.30p50.00p49.30p50.15p21,665
Oct 10, 202449.40p49.75p49.10p49.65p8,938
Oct 9, 202449.50p49.78p49.00p49.00p27,988
Oct 8, 202449.40p49.98p49.31p50.00p77,995
Oct 7, 202449.90p50.29p49.20p49.20p61,269
Oct 4, 202450.00p50.19p49.09p49.85p28,970
Oct 3, 202449.20p49.45p49.20p49.80p53,585
Oct 2, 202449.00p50.60p49.00p49.75p18,914
Oct 1, 202449.80p50.80p49.02p49.80p4,222
Sep 30, 202449.60p50.80p49.60p50.20p5,746
Sep 27, 202450.00p50.60p49.60p49.60p84,477
Sep 26, 202451.00p52.00p50.05p50.20p709,256
Sep 25, 202450.00p51.00p49.89p49.70p67,268
Sep 24, 202452.40p52.40p50.00p50.40p13,575
Sep 23, 202452.00p52.00p50.23p50.60p65,838
Sep 20, 202452.00p53.00p50.80p52.00p146,644
Sep 19, 202452.00p52.90p52.00p52.70p27,641
Sep 18, 202454.00p54.05p52.00p53.10p235,445
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)