1. Share Prices

  2. Accsys Technologies PLC (AXS)

58.00p+1.70 (+3.02%)24 Apr 2024, 11:47
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
Apr 23, 202455.00p56.80p55.00p56.30p5,790
Apr 22, 202455.00p56.86p55.00p56.00p55,004
Apr 19, 202455.00p58.80p54.00p56.50p102,761
Apr 18, 202457.00p57.93p56.00p56.00p61,857
Apr 17, 202457.00p59.00p57.00p59.00p24,484
Apr 16, 202459.00p59.00p57.00p57.00p24,012
Apr 15, 202459.80p60.00p59.25p59.80p13,413
Apr 12, 202458.40p60.10p58.40p60.50p33,656
Apr 11, 202458.20p59.08p58.20p59.10p18,486
Apr 10, 202458.80p59.80p58.00p59.10p11,660
Apr 9, 202460.10p60.80p58.81p59.70p425
Apr 8, 202461.00p61.24p58.60p59.70p94,493
Apr 5, 202459.60p62.00p58.20p59.90p18,935
Apr 4, 202460.20p59.40p59.40p59.40p21,700
Apr 3, 202459.60p60.09p58.20p59.10p53,299
Apr 2, 202458.80p62.00p58.80p59.30p301,224
Mar 28, 202459.00p62.00p59.00p60.20p96,647
Mar 27, 202456.00p59.20p55.00p59.00p307,894
Mar 26, 202453.00p56.00p53.00p55.60p358,358
Mar 25, 202453.20p53.40p52.80p53.20p70,206
Mar 22, 202452.80p53.20p52.20p53.20p107,800
Mar 21, 202452.40p52.40p51.97p52.30p216,920
Mar 20, 202452.80p52.80p52.00p52.20p45,408
Mar 19, 202452.00p52.72p51.20p52.20p82,189
Mar 18, 202451.00p53.00p50.20p51.00p132,354
Mar 15, 202452.00p52.45p50.78p52.00p13,887
Mar 14, 202452.00p52.65p50.00p50.25p34,817
Mar 13, 202451.80p53.00p49.90p52.00p144,863
Mar 12, 202451.20p52.00p50.56p52.00p44,473
Mar 11, 202451.00p52.00p51.00p51.70p8,072
Mar 8, 202452.80p53.00p51.18p51.40p64,181
Mar 7, 202452.40p52.45p52.40p52.40p27,450
Mar 6, 202452.40p53.59p52.40p53.10p15,230
Mar 5, 202453.00p53.00p52.40p52.40p8,673
Mar 4, 202453.60p53.80p53.31p52.90p4,826
Mar 1, 202453.20p54.80p52.36p53.70p132,348
Feb 29, 202453.00p53.77p52.76p54.00p14,731
Feb 28, 202454.60p54.66p53.40p53.40p100,188
Feb 27, 202455.00p55.00p54.32p55.00p14,214
Feb 26, 202453.60p54.50p53.20p54.10p21,146
Feb 23, 202453.80p54.00p53.63p54.40p23,594
Feb 22, 202455.00p55.00p54.00p54.80p35,516
Feb 21, 202454.00p54.80p53.80p54.40p53,739
Feb 20, 202455.20p55.80p54.00p54.00p41,367
Feb 19, 202455.20p55.50p53.20p54.80p79,786
Feb 16, 202455.00p55.00p54.00p54.00p22,106
Feb 15, 202455.00p55.00p52.76p54.10p18,138
Feb 14, 202454.00p55.23p52.00p53.10p102,526
Feb 13, 202455.80p55.80p53.80p53.80p81,392
Feb 12, 202455.00p56.00p54.00p54.60p40,051
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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC99.274.93
Reckitt Benckiser Group PLC4,442.504.53
Quilter PLC107.054.44
Rio Tinto PLC5,505.003.54
Darktrace PLC505.683.20
W.A.G Payment Solutions PLC67.002.76

Fallers

CompanyPrice% Chg
Croda International PLC4,693.00-3.99
Breedon Group PLC365.00-3.95
Mobico Group PLC53.80-3.58
North Atlantic Smaller Companies Investment Trust PLC3,670.00-3.17
Ocado Group PLC366.00-3.12
Burberry Group PLC1,134.00-2.62