Dark

AXS
ACCSYS TECHNOLOGIES PLC
stock LSE

Inactive

Aug 2, 2024

55.00GBP+0.182%(+0.10)11,889

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	54.2000	54.2000	54.2000	55.0000	+0.182%	11,889	0.000%
2024-07-30	54.4000	54.4000	54.4000	54.9000	-0.363%	12,942	+0.182%
2024-07-29	54.6000	54.6000	54.6000	55.1000	+0.547%	11,578	-0.181%
2024-07-25	54.0000	54.0000	54.0000	54.8000	-0.725%	43,190	+0.365%
2024-07-24	55.0000	55.0000	54.8000	55.2000	+0.364%	343,929	-0.362%
2024-07-23	55.8000	56.0000	54.0000	55.0000	+1.103%	166,071	0.000%
2024-07-22	55.0000	55.0000	54.0000	54.4000	-1.091%	22,539	+1.103%
2024-07-19	54.6000	54.6000	54.6000	55.0000	+1.289%	51,000	0.000%
2024-07-17	54.0000	55.2000	54.0000	54.3000	+0.556%	32,370	+1.289%
2024-07-16	54.0000	54.0000	53.2000	54.0000	-1.818%	20,078	+1.852%
2024-07-10	55.8000	55.8000	54.4000	55.0000	-0.542%	60,210	0.000%
2024-07-09	55.8000	55.8000	54.4000	55.3000	-1.250%	17,009	-0.542%
2024-07-08	54.2000	56.0000	54.0000	56.0000	+0.901%	74,533	-1.786%
2024-07-05	56.0000	56.0000	55.4000	55.5000	+0.909%	57,807	-0.901%
2024-07-02	54.4000	54.4000	54.0000	55.0000	+1.103%	22,341	0.000%
2024-07-01	54.2000	54.4000	54.0000	54.4000	-1.091%	31,249	+1.103%
2024-06-28	55.0000	55.8000	55.0000	55.0000	-2.482%	26,793	0.000%
2024-06-27	57.0000	57.0000	56.0000	56.4000	+2.174%	11,902	-2.482%
2024-06-26	63.4000	63.4000	54.0000	55.2000	-12.381%	296,817	-0.362%
2024-06-25	61.8000	63.2000	61.8000	63.0000	+1.777%	97,947	-12.698%
2024-06-24	61.6000	62.0000	61.6000	61.9000	+3.167%	23,920	-11.147%
2024-06-21	60.2000	60.2000	60.0000	60.0000	-0.826%	3,085	-8.333%
2024-06-19	60.0000	61.0000	60.0000	60.5000	+2.542%	60,793	-9.091%
2024-06-18	56.8000	58.4000	56.8000	59.0000	+4.425%	151,487	-6.780%
2024-06-14	57.0000	57.0000	57.0000	56.5000	-0.177%	40,762	-2.655%
2024-06-13	57.0000	57.0000	56.8000	56.6000	-0.527%	18,334	-2.827%
2024-06-12	57.0000	57.0000	56.6000	56.9000	+0.176%	66,864	-3.339%
2024-06-11	56.8000	57.0000	56.8000	56.8000	+0.176%	21,105	-3.169%
2024-06-10	56.8000	56.8000	56.8000	56.7000	-0.176%	11,400	-2.998%
2024-06-07	56.2000	57.0000	56.2000	56.8000	-0.351%	5,791	-3.169%
2024-06-06	56.2000	57.0000	56.2000	57.0000	+0.176%	132,477	-3.509%
2024-06-05	56.0000	57.0000	56.0000	56.9000	+0.176%	64,208	-3.339%
2024-06-04	57.2000	57.2000	56.8000	56.8000	-0.873%	91,490	-3.169%
2024-06-03	56.8000	57.0000	56.8000	57.3000	-1.207%	136,580	-4.014%
2024-05-31	57.0000	58.0000	57.0000	58.0000	+1.754%	4,800	-5.172%
2024-05-30	58.0000	58.0000	56.8000	57.0000	-0.350%	48,152	-3.509%
2024-05-29	56.8000	56.8000	56.8000	57.2000	+0.351%	10,000	-3.846%
2024-05-28	59.0000	59.0000	57.0000	57.0000	-2.397%	28,630	-3.509%
2024-05-24	57.0000	57.0000	57.0000	58.4000	0.000%	18,589	-5.822%
2024-05-23	59.8000	59.8000	56.2000	58.4000	-1.017%	28,860	-5.822%
2024-05-20	58.0000	59.0000	57.0000	59.0000	+0.511%	50,964	-6.780%
2024-05-17	58.0000	58.0000	58.0000	58.7000	+0.859%	32,787	-6.303%
2024-05-16	58.0000	58.0000	57.4000	58.2000	+0.345%	61,964	-5.498%
2024-05-15	58.0000	58.0000	58.0000	58.0000	0.000%	24,248	-5.172%
2024-05-14	58.4000	58.4000	58.0000	58.0000	-1.861%	78,555	-5.172%
2024-05-13	59.8000	59.8000	59.8000	59.1000	+1.026%	12,592	-6.937%
2024-05-10	58.0000	59.8000	58.0000	58.5000	+1.739%	114,371	-5.983%
2024-05-09	57.0000	57.0000	57.0000	57.5000	-0.347%	13,136	-4.348%
2024-05-07	57.0000	57.8000	57.0000	57.7000	+0.174%	37,550	-4.679%
2024-05-02	61.0000	61.0000	57.2000	57.6000	+1.587%	179,491	-4.514%
2024-05-01	54.8000	54.8000	54.6000	56.7000	+10,557.895%	54,374	-2.998%
2024-03-22	0.5280	0.5320	0.5220	0.5320	+1.721%	107,800	+10,238.346%
2024-03-21	0.5240	0.5240	0.5200	0.5230	+0.192%	216,920	+10,416.252%
2024-03-20	0.5280	0.5280	0.5200	0.5220	0.000%	45,408	+10,436.398%
2024-03-19	0.5200	0.5200	0.5200	0.5220	+2.353%	82,189	+10,436.398%
2024-03-18	0.5100	0.5100	0.5020	0.5100	+2.000%	132,354	+10,684.314%
2024-03-15	0.5000	0.5000	0.5000	0.5000	-0.498%	179	+10,900.000%
2024-03-14	0.5200	0.5200	0.5000	0.5025	+0.500%	34,817	+10,845.274%
2024-03-13	0.5200	0.5200	0.5000	0.5000	-3.846%	7,141	+10,900.000%
2024-03-12	0.5200	0.5200	0.5200	0.5200	0.000%	6,647	+10,476.923%
2024-03-11	0.5300	0.5300	0.5200	0.5200	-1.887%	2,571	+10,476.923%
2024-03-08	0.5300	0.5300	0.5300	0.5300	0.000%	4,581	+10,277.358%
2024-03-07	0.5300	0.5300	0.5300	0.5300	0.000%	3,197	+10,277.358%
2024-03-06	0.5300	0.5300	0.5300	0.5300	0.000%	31	+10,277.358%
2024-03-05	0.5300	0.5300	0.5300	0.5300	0.000%	2,645	+10,277.358%
2024-03-04	0.5300	0.5300	0.5300	0.5300	-1.304%	2,075	+10,277.358%
2024-03-01	0.5320	0.5400	0.5240	0.5370	-0.556%	132,348	+10,142.086%
2024-02-29	0.5300	0.5300	0.5300	0.5400	+1.124%	14,731	+10,085.185%
2024-02-28	0.5460	0.5460	0.5340	0.5340	+0.755%	100,188	+10,199.625%
2024-02-27	0.5300	0.5300	0.5300	0.5300	0.000%	862	+10,277.358%
2024-02-26	0.5300	0.5300	0.5300	0.5300	-2.574%	25,174	+10,277.358%
2024-02-23	0.5380	0.5400	0.5380	0.5440	-0.730%	23,594	+10,010.294%
2024-02-22	0.5500	0.5500	0.5400	0.5480	+3.396%	35,516	+9,936.496%
2024-02-21	0.5300	0.5300	0.5300	0.5300	0.000%	6,222	+10,277.358%
2024-02-20	0.5300	0.5300	0.5300	0.5300	0.000%	14,098	+10,277.358%
2024-02-19	0.5300	0.5300	0.5300	0.5300	-1.852%	1,032	+10,277.358%
2024-02-16	0.5500	0.5500	0.5400	0.5400	-0.185%	22,106	+10,085.185%
2024-02-15	0.5500	0.5500	0.5460	0.5410	+1.883%	18,138	+10,066.359%
2024-02-14	0.5400	0.5480	0.5200	0.5310	-1.301%	102,526	+10,257.815%
2024-02-13	0.5580	0.5580	0.5380	0.5380	-1.465%	81,392	+10,123.048%
2024-02-12	0.5500	0.5600	0.5400	0.5460	-1.087%	40,051	+9,973.260%
2024-02-09	0.5620	0.5620	0.5500	0.5520	-3.497%	94,570	+9,863.768%
2024-02-08	0.5840	0.5840	0.5620	0.5720	+0.351%	37,823	+9,515.385%
2024-02-07	0.5720	0.5720	0.5700	0.5700	-1.384%	19,905	+9,549.123%
2024-02-06	0.5740	0.5780	0.5740	0.5780	-0.516%	2,915	+9,415.571%
2024-02-05	0.5920	0.5920	0.5800	0.5810	-1.525%	18,950	+9,366.437%
2024-02-02	0.5900	0.5980	0.5880	0.5900	-0.673%	117,800	+9,222.034%
2024-02-01	0.5900	0.5900	0.5880	0.5940	-0.336%	19,546	+9,159.259%
2024-01-31	0.5980	0.5980	0.5880	0.5960	+1.017%	29,568	+9,128.188%
2024-01-30	0.5900	0.5900	0.5900	0.5900	0.000%	4,083	+9,222.034%
2024-01-29	0.5900	0.5900	0.5900	0.5900	-1.667%	6,083	+9,222.034%
2024-01-26	0.5900	0.6000	0.5900	0.6000	0.000%	107,901	+9,066.667%
2024-01-25	0.6000	0.6000	0.5820	0.6000	+0.334%	26,970	+9,066.667%
2024-01-24	0.5960	0.5960	0.5960	0.5980	0.000%	1,151	+9,097.324%
2024-01-23	0.6000	0.6000	0.5960	0.5980	+1.356%	93,311	+9,097.324%
2024-01-22	0.5900	0.5900	0.5900	0.5900	-1.338%	3,000	+9,222.034%
2024-01-18	0.5980	0.6000	0.5940	0.5980	+1.356%	70,624	+9,097.324%
2024-01-17	0.5900	0.5900	0.5900	0.5900	-2.156%	63	+9,222.034%
2024-01-16	0.6040	0.6080	0.6000	0.6030	-1.148%	49,182	+9,021.061%
2024-01-15	0.6100	0.6100	0.6100	0.6100	+0.329%	164	+8,916.393%
2024-01-12	0.6100	0.6100	0.6080	0.6080	0.000%	11,326	+8,946.053%
2024-01-11	0.6040	0.6100	0.6040	0.6080	-0.328%	92,066	+8,946.053%
2024-01-10	0.6100	0.6100	0.6100	0.6100	+0.494%	25,000	+8,916.393%
2024-01-09	0.6040	0.6100	0.6020	0.6070	+0.165%	23,099	+8,960.956%
2024-01-05	0.6060	0.6060	0.6020	0.6060	0.000%	25,433	+8,975.908%
2024-01-04	0.6060	0.6060	0.6060	0.6060	-0.656%	6,545	+8,975.908%
2024-01-03	0.6100	0.6100	0.6100	0.6100	0.000%	3,430	+8,916.393%
2024-01-02	0.6100	0.6100	0.6100	0.6100	0.000%	790	+8,916.393%
2023-12-29	0.6100	0.6100	0.6100	0.6100	0.000%	25,915	+8,916.393%
2023-12-28	0.6100	0.6100	0.6100	0.6100	+0.660%	17,562	+8,916.393%
2023-12-27	0.6080	0.6080	0.6000	0.6060	-0.656%	25,926	+8,975.908%
2023-12-22	0.6100	0.6100	0.6100	0.6100	0.000%	250	+8,916.393%
2023-12-21	0.6100	0.6100	0.6100	0.6100	0.000%	4,187	+8,916.393%
2023-12-20	0.6100	0.6100	0.6100	0.6100	0.000%	1,014	+8,916.393%
2023-12-19	0.6100	0.6100	0.6100	0.6100	0.000%	4,101	+8,916.393%
2023-12-18	0.6100	0.6100	0.6100	0.6100	+0.329%	398	+8,916.393%
2023-12-15	0.6100	0.6100	0.6080	0.6080	-0.328%	14,370	+8,946.053%
2023-12-14	0.6200	0.6200	0.6100	0.6100	+0.329%	17,990	+8,916.393%
2023-12-13	0.6100	0.6160	0.6080	0.6080	-0.977%	60,387	+8,946.053%
2023-12-12	0.6160	0.6160	0.6140	0.6140	-0.968%	8,188	+8,857.655%
2023-12-11	0.6200	0.6200	0.6200	0.6200	0.000%	13,520	+8,770.968%
2023-12-08	0.6200	0.6200	0.6200	0.6200	0.000%	9,238	+8,770.968%
2023-12-07	0.6200	0.6200	0.6200	0.6200	0.000%	613	+8,770.968%
2023-12-06	0.6200	0.6200	0.6200	0.6200	0.000%	15,766	+8,770.968%
2023-12-05	0.6300	0.6300	0.6200	0.6200	0.000%	20	+8,770.968%
2023-12-04	0.6280	0.6300	0.6200	0.6200	0.000%	103,134	+8,770.968%
2023-12-01	0.6240	0.6260	0.6200	0.6200	-1.116%	13,374	+8,770.968%
2023-11-30	0.6300	0.6300	0.6220	0.6270	-0.476%	17,461	+8,671.930%
2023-11-29	0.6300	0.6300	0.6300	0.6300	0.000%	2,701	+8,630.159%
2023-11-28	0.6300	0.6300	0.6300	0.6300	0.000%	116	+8,630.159%
2023-11-27	0.6200	0.6300	0.6200	0.6300	+2.606%	1,900	+8,630.159%
2023-11-24	0.6220	0.6260	0.6140	0.6140	-0.968%	40,646	+8,857.655%
2023-11-23	0.6200	0.6200	0.6200	0.6200	0.000%	1,019	+8,770.968%
2023-11-22	0.6200	0.6200	0.6200	0.6200	0.000%	460	+8,770.968%
2023-11-21	0.5900	0.6200	0.5900	0.6200	-1.587%	7,047	+8,770.968%
2023-11-20	0.6300	0.6300	0.6300	0.6300	+1.777%	5,362	+8,630.159%
2023-11-17	0.6120	0.6220	0.6000	0.6190	+1.144%	23,370	+8,785.299%
2023-11-16	0.6320	0.6320	0.6120	0.6120	-2.080%	17,830	+8,886.928%
2023-11-15	0.6120	0.6120	0.6120	0.6250	-0.319%	6,577	+8,700.000%
2023-11-14	0.6240	0.6240	0.6100	0.6270	-3.241%	124,925	+8,671.930%
2023-11-13	0.6480	0.6480	0.6480	0.6480	+0.310%	1,362	+8,387.654%
2023-11-10	0.6520	0.6520	0.6240	0.6460	-0.462%	87,286	+8,413.932%
2023-11-09	0.6460	0.6460	0.6400	0.6490	-0.154%	15,929	+8,374.576%
2023-11-08	0.6600	0.6600	0.6420	0.6500	-1.664%	27,635	+8,361.538%
2023-11-07	0.6620	0.6620	0.6520	0.6610	-0.751%	15,262	+8,220.726%
2023-11-06	0.6700	0.6700	0.6680	0.6660	+1.679%	35,047	+8,158.258%
2023-11-03	0.6300	0.6600	0.6300	0.6550	+0.614%	10,167	+8,296.947%
2023-11-02	0.6580	0.6600	0.6500	0.6510	+3.333%	84,982	+8,348.541%
2023-11-01	0.6500	0.6500	0.6300	0.6300	-1.254%	6,714	+8,630.159%
2023-10-31	0.6340	0.6380	0.6340	0.6380	-1.846%	16,890	+8,520.690%
2023-10-30	0.6500	0.6500	0.6500	0.6500	0.000%	4,664	+8,361.538%
2023-10-27	0.6500	0.6500	0.6500	0.6500	+0.619%	634	+8,361.538%
2023-10-26	0.6520	0.6580	0.6500	0.6460	-3.869%	102,026	+8,413.932%
2023-10-23	0.6680	0.6840	0.6680	0.6720	-1.754%	10,930	+8,084.524%
2023-10-20	0.6620	0.6960	0.6620	0.6840	+0.588%	29,166	+7,940.936%
2023-10-19	0.6800	0.6800	0.6800	0.6800	0.000%	1,944	+7,988.235%
2023-10-18	0.6800	0.6800	0.6800	0.6800	+1.493%	10,365	+7,988.235%
2023-10-17	0.6880	0.6880	0.6700	0.6700	-0.741%	14,046	+8,108.955%
2023-10-16	0.6800	0.6800	0.6700	0.6750	-2.174%	62,218	+8,048.148%
2023-10-13	0.6860	0.6980	0.6700	0.6900	-1.146%	39,597	+7,871.014%
2023-10-12	0.6980	0.7000	0.6860	0.6980	+2.647%	57,201	+7,779.656%
2023-10-11	0.6800	0.6800	0.6800	0.6800	0.000%	374	+7,988.235%
2023-10-10	0.6800	0.6800	0.6800	0.6800	0.000%	2,452	+7,988.235%
2023-10-09	0.6900	0.6900	0.6800	0.6800	-1.449%	16,875	+7,988.235%
2023-10-06	0.7000	0.7000	0.6900	0.6900	-1.429%	9,989	+7,871.014%
2023-10-05	0.7000	0.7000	0.7000	0.7000	+1.010%	2,714	+7,757.143%
2023-10-04	0.6900	0.7100	0.6880	0.6930	-0.431%	84,078	+7,836.508%
2023-10-03	0.7100	0.7120	0.6920	0.6960	-3.333%	93,810	+7,802.299%
2023-10-02	0.7300	0.7300	0.7020	0.7200	-1.370%	73,845	+7,538.889%
2023-09-29	0.7300	0.7300	0.7300	0.7300	0.000%	9,619	+7,434.247%
2023-09-28	0.7300	0.7300	0.7300	0.7300	0.000%	79,572	+7,434.247%
2023-09-27	0.7300	0.7300	0.7300	0.7300	0.000%	13,000	+7,434.247%
2023-09-26	0.7200	0.7300	0.7200	0.7300	+0.275%	13,553	+7,434.247%
2023-09-25	0.7260	0.7300	0.7260	0.7280	-0.274%	14,184	+7,454.945%
2023-09-22	0.7220	0.7300	0.7220	0.7300	-1.351%	116,949	+7,434.247%
2023-09-21	0.7400	0.7400	0.7220	0.7400	+4.225%	13,235	+7,332.432%
2023-09-20	0.7100	0.7100	0.7100	0.7100	0.000%	500	+7,646.479%
2023-09-19	0.7100	0.7100	0.7100	0.7100	0.000%	15,812	+7,646.479%
2023-09-18	0.7100	0.7100	0.7100	0.7100	0.000%	1,794	+7,646.479%
2023-09-15	0.7100	0.7100	0.7100	0.7100	+0.709%	1,430	+7,646.479%
2023-09-14	0.6960	0.7100	0.6960	0.7050	-0.424%	201,982	+7,701.418%
2023-09-13	0.7000	0.7100	0.7000	0.7080	-0.282%	318,864	+7,668.362%
2023-09-12	0.7100	0.7100	0.7100	0.7100	0.000%	798	+7,646.479%
2023-09-11	0.7100	0.7100	0.7100	0.7100	+2.305%	5,095	+7,646.479%
2023-09-08	0.7000	0.7020	0.6940	0.6940	-2.937%	136,693	+7,825.072%
2023-09-06	0.7120	0.7120	0.7100	0.7150	-2.055%	74,830	+7,592.308%
2023-09-05	0.7300	0.7300	0.7300	0.7300	0.000%	15,306	+7,434.247%
2023-09-04	0.7300	0.7300	0.7300	0.7300	0.000%	10,264	+7,434.247%
2023-09-01	0.7850	0.8100	0.7300	0.7300	-24.742%	52,904	+7,434.247%
2023-08-31	0.9500	0.9700	0.9500	0.9700	+0.518%	42,105	+5,570.103%
2023-08-30	0.9680	0.9900	0.9600	0.9650	+3.209%	285,641	+5,599.482%
2023-08-29	0.9350	0.9350	0.9350	0.9350	-2.299%	250	+5,782.353%
2023-08-25	0.9640	0.9640	0.9640	0.9570	+2.353%	3,398	+5,647.126%
2023-08-23	0.9350	0.9350	0.9350	0.9350	0.000%	2,802	+5,782.353%
2023-08-22	0.9350	0.9350	0.9350	0.9350	+0.538%	323	+5,782.353%
2023-08-21	0.9300	0.9300	0.9300	0.9300	-0.535%	8,147	+5,813.978%
2023-08-18	0.9950	0.9950	0.9350	0.9350	-7.426%	585	+5,782.353%
2023-08-17	1.0200	1.0200	1.0050	1.0100	+1.508%	8,508	+5,345.545%
2023-08-16	0.9950	0.9950	0.9950	0.9950	-1.485%	10,113	+5,427.638%
2023-08-15	0.9740	1.0100	0.9740	1.0100	+1.815%	111,386	+5,345.545%
2023-08-14	0.9680	1.0100	0.9680	0.9920	+0.660%	29,871	+5,444.355%
2023-08-11	1.0100	1.0150	0.9640	0.9855	-0.455%	111,074	+5,480.923%
2023-08-10	0.9900	0.9900	0.9900	0.9900	0.000%	4,155	+5,455.556%
2023-08-09	0.9900	0.9900	0.9900	0.9900	0.000%	4,358	+5,455.556%
2023-08-08	0.9900	0.9900	0.9900	0.9900	0.000%	6,138	+5,455.556%
2023-08-07	1.0300	1.0300	0.9900	0.9900	-3.883%	20,529	+5,455.556%
2023-08-04	1.0100	1.0300	1.0050	1.0300	0.000%	278,811	+5,239.806%
2023-08-03	1.0300	1.0300	1.0300	1.0300	-2.370%	2,114	+5,239.806%
2023-08-02	1.0400	1.0550	1.0200	1.0550	+0.476%	122,092	+5,113.270%
2023-08-01	1.0250	1.0500	1.0250	1.0500	0.000%	29,066	+5,138.095%
2023-07-31	1.0200	1.0500	1.0200	1.0500	-1.869%	6,137	+5,138.095%
2023-07-28	1.0500	1.0750	1.0450	1.0700	+1.905%	18,582	+5,040.187%
2023-07-27	1.0100	1.0500	1.0100	1.0500	+2.941%	108,839	+5,138.095%
2023-07-26	0.9800	1.0200	0.9800	1.0200	+4.082%	3,660	+5,292.157%
2023-07-25	0.9300	0.9800	0.9300	0.9800	+5.376%	6,339	+5,512.245%
2023-07-24	0.9000	0.9300	0.9000	0.9300	0.000%	339	+5,813.978%
2023-07-21	0.8700	0.9300	0.8700	0.9300	+6.164%	27,009	+5,813.978%
2023-07-20	0.8820	0.8820	0.8760	0.8760	-2.667%	37,523	+6,178.539%
2023-07-19	0.8700	0.9000	0.8700	0.9000	+3.448%	8,832	+6,011.111%
2023-07-18	0.8700	0.8700	0.8700	0.8700	-0.685%	599	+6,221.839%
2023-07-17	0.8800	0.8800	0.8420	0.8760	+3.059%	40,744	+6,178.539%
2023-07-14	0.8800	0.8800	0.8500	0.8500	-3.409%	563	+6,370.588%
2023-07-13	0.9000	0.9000	0.8800	0.8800	-2.222%	24,179	+6,150.000%
2023-07-12	0.8700	0.9000	0.8700	0.9000	+7.143%	38,367	+6,011.111%
2023-07-11	0.8300	0.8400	0.8300	0.8400	+1.942%	12,475	+6,447.619%
2023-07-07	0.8200	0.8200	0.8200	0.8240	-0.242%	125,218	+6,574.757%
2023-07-06	0.8140	0.8200	0.8100	0.8260	-1.667%	168,479	+6,558.596%
2023-07-05	0.8200	0.8400	0.8200	0.8400	+3.704%	8,217	+6,447.619%
2023-07-04	0.8100	0.8100	0.8100	0.8100	-1.220%	28,779	+6,690.123%
2023-07-03	0.8440	0.8480	0.8000	0.8200	-2.613%	265,921	+6,607.317%
2023-06-30	0.8480	0.8480	0.8240	0.8420	+2.683%	283,852	+6,432.067%
2023-06-29	0.8200	0.8200	0.8060	0.8200	+2.500%	248,726	+6,607.317%
2023-06-27	0.7600	0.8000	0.7600	0.8000	+4.302%	6,509	+6,775.000%
2023-06-26	0.7880	0.7880	0.7880	0.7670	+0.261%	4,181	+7,070.795%
2023-06-22	0.7520	0.7520	0.7420	0.7650	-3.165%	7,675	+7,089.542%
2023-06-21	0.7820	0.7940	0.7700	0.7900	+5.333%	47,608	+6,862.025%
2023-06-20	0.7700	0.7700	0.7500	0.7500	-5.183%	570	+7,233.333%
2023-06-19	0.7860	0.7860	0.7720	0.7910	+0.127%	30,343	+6,853.224%
2023-06-16	0.8000	0.8000	0.7700	0.7900	0.000%	19,390	+6,862.025%
2023-06-15	0.7900	0.7980	0.7700	0.7900	+0.637%	33,735	+6,862.025%
2023-06-14	0.7620	0.8000	0.7420	0.7850	+2.614%	15,799	+6,906.369%
2023-06-13	0.7520	0.7700	0.7520	0.7650	+3.378%	48,118	+7,089.542%
2023-06-12	0.7400	0.7400	0.7400	0.7400	0.000%	165	+7,332.432%
2023-06-09	0.7460	0.7460	0.7220	0.7400	-1.333%	10,875	+7,332.432%
2023-06-07	0.7500	0.7500	0.7480	0.7500	+1.351%	173,415	+7,233.333%
2023-06-06	0.7400	0.7400	0.7400	0.7400	-1.333%	1,827	+7,332.432%
2023-06-05	0.7500	0.7500	0.7480	0.7500	0.000%	9,850	+7,233.333%
2023-06-02	0.7300	0.7500	0.7300	0.7500	+2.740%	179,454	+7,233.333%
2023-06-01	0.7300	0.7300	0.6940	0.7300	+3.399%	10,653	+7,434.247%
2023-05-31	0.7300	0.7300	0.6900	0.7060	-3.288%	18,879	+7,690.368%
2023-05-30	0.6900	0.7300	0.6900	0.7300	0.000%	31,477	+7,434.247%
2023-05-26	0.7300	0.7300	0.7000	0.7300	0.000%	4,640	+7,434.247%
2023-05-25	0.7300	0.7300	0.6920	0.7300	+3.989%	158,647	+7,434.247%
2023-05-24	0.7400	0.7400	0.7020	0.7020	-5.135%	259,990	+7,734.758%
2023-05-23	0.7400	0.7400	0.7380	0.7400	+1.370%	42,001	+7,332.432%
2023-05-22	0.6500	0.7300	0.6500	0.7300	+8.631%	10,000	+7,434.247%
2023-05-19	0.6600	0.6720	0.6380	0.6720	+1.818%	3,836,940	+8,084.524%
2023-05-18	0.6600	0.6600	0.6540	0.6600	+1.538%	71,361	+8,233.333%
2023-05-17	0.6500	0.6500	0.6500	0.6500	+1.563%	1,797	+8,361.538%
2023-05-16	0.6500	0.6500	0.6500	0.6400	-2.141%	22,656	+8,493.750%
2023-05-15	0.6500	0.6500	0.6500	0.6540	+1.238%	1,063,472	+8,309.786%
2023-05-12	0.6600	0.6600	0.6460	0.6460	-1.824%	94,091	+8,413.932%
2023-05-11	0.6600	0.6600	0.6600	0.6580	+0.305%	100,139	+8,258.663%
2023-05-10	0.6520	0.6620	0.6520	0.6560	+0.306%	280,058	+8,284.146%
2023-05-09	0.6380	0.6600	0.6380	0.6540	-0.153%	83,252	+8,309.786%
2023-05-05	0.6600	0.6600	0.6500	0.6550	+0.153%	70,092	+8,296.947%
2023-05-04	0.6600	0.6600	0.6600	0.6540	-1.949%	15,600	+8,309.786%
2023-05-03	0.6600	0.6800	0.6600	0.6670	+2.615%	832,256	+8,145.877%
2023-05-02	0.6360	0.6500	0.6300	0.6500	0.000%	33,608	+8,361.538%
2023-04-28	0.6480	0.6500	0.6460	0.6500	0.000%	21,558	+8,361.538%
2023-04-27	0.6320	0.6500	0.6320	0.6500	+3.834%	31,107	+8,361.538%
2023-04-26	0.6280	0.6280	0.6260	0.6260	-1.262%	899	+8,685.942%
2023-04-25	0.6480	0.6480	0.6260	0.6340	-0.782%	45,268	+8,575.079%
2023-04-21	0.6480	0.6480	0.6480	0.6390	-1.389%	11,191	+8,507.199%
2023-04-20	0.6500	0.6500	0.6500	0.6480	-0.154%	38,258	+8,387.654%
2023-04-19	0.6540	0.6580	0.6480	0.6490	+0.464%	189,348	+8,374.576%
2023-04-18	0.6480	0.6500	0.6420	0.6460	+0.155%	22,971	+8,413.932%
2023-04-17	0.6500	0.6500	0.6420	0.6450	-0.155%	17,694	+8,427.132%
2023-04-14	0.6360	0.6500	0.6360	0.6460	-0.309%	37,755	+8,413.932%
2023-04-13	0.6480	0.6480	0.6440	0.6480	+2.047%	6,996	+8,387.654%
2023-04-12	0.6460	0.6480	0.6420	0.6350	-2.006%	35,685	+8,561.417%
2023-04-11	0.6480	0.6500	0.6480	0.6480	+1.408%	35,792	+8,387.654%
2023-04-06	0.6340	0.6380	0.6220	0.6390	-0.776%	19,645	+8,507.199%
2023-04-05	0.6460	0.6500	0.6420	0.6440	0.000%	1,719,664	+8,440.373%
2023-04-04	0.6580	0.6600	0.6500	0.6440	-0.464%	116,404	+8,440.373%
2023-04-03	0.6520	0.6520	0.6380	0.6470	+1.094%	189,533	+8,400.773%
2023-03-31	0.6500	0.6500	0.6420	0.6400	-0.775%	64,483	+8,493.750%
2023-03-30	0.6360	0.6500	0.6320	0.6450	+2.057%	206,674	+8,427.132%
2023-03-29	0.6380	0.6380	0.6280	0.6320	+1.935%	272,550	+8,602.532%
2023-03-28	0.6380	0.6400	0.6200	0.6200	-1.587%	45,339	+8,770.968%
2023-03-27	0.6380	0.6440	0.6380	0.6300	-2.778%	135,061	+8,630.159%
2023-03-24	0.6380	0.6400	0.6320	0.6480	+2.694%	345,182	+8,387.654%
2023-03-23	0.6380	0.6400	0.6240	0.6310	0.000%	85,284	+8,616.323%
2023-03-22	0.6480	0.6500	0.6380	0.6310	-1.406%	667,770	+8,616.323%
2023-03-21	0.6380	0.6500	0.6380	0.6400	+1.587%	1,155,931	+8,493.750%
2023-03-20	0.6560	0.6560	0.6300	0.6300	-1.254%	170,793	+8,630.159%
2023-03-17	0.6740	0.6740	0.6300	0.6380	-3.916%	94,745	+8,520.690%
2023-03-16	0.6660	0.6660	0.6500	0.6640	+4.403%	3,529	+8,183.133%
2023-03-15	0.6800	0.6800	0.6360	0.6360	-4.361%	184,710	+8,547.799%
2023-03-14	0.6600	0.6800	0.6600	0.6650	+0.758%	145,221	+8,170.677%
2023-03-13	0.6880	0.7040	0.6600	0.6600	-2.941%	100,881	+8,233.333%
2023-03-10	0.7020	0.7020	0.6800	0.6800	-3.955%	76,938	+7,988.235%
2023-03-09	0.7000	0.7000	0.7000	0.7080	+1.143%	7,156	+7,668.362%
2023-03-08	0.7020	0.7200	0.7000	0.7000	-0.285%	76,709	+7,757.143%
2023-03-07	0.7200	0.7200	0.7020	0.7020	-1.127%	43,461	+7,734.758%
2023-03-06	0.7280	0.7300	0.7160	0.7100	+1.429%	317,925	+7,646.479%
2023-03-03	0.7180	0.7200	0.7000	0.7000	-2.371%	109,060	+7,757.143%
2023-03-02	0.7280	0.7280	0.7180	0.7170	+0.280%	27,420	+7,570.851%
2023-03-01	0.7240	0.7300	0.7220	0.7150	+2.143%	71,512	+7,592.308%
2023-02-28	0.7280	0.7300	0.7000	0.7000	-2.778%	53,931	+7,757.143%
2023-02-27	0.7300	0.7300	0.7200	0.7200	-3.226%	79,728	+7,538.889%
2023-02-24	0.7340	0.7440	0.7160	0.7440	+4.056%	28,429	+7,292.473%
2023-02-23	0.7300	0.7300	0.7300	0.7150	-2.055%	22,433	+7,592.308%
2023-02-22	0.7420	0.7560	0.7300	0.7300	-1.351%	23,365	+7,434.247%
2023-02-21	0.7580	0.7680	0.7400	0.7400	-3.394%	13,503	+7,332.432%
2023-02-20	0.7760	0.7800	0.7660	0.7660	-1.795%	51,051	+7,080.157%
2023-02-17	0.7860	0.7900	0.7700	0.7800	+0.515%	71,069	+6,951.282%
2023-02-16	0.8000	0.8000	0.7760	0.7760	-2.879%	184,940	+6,987.629%
2023-02-15	0.7800	0.8080	0.7800	0.7990	+2.436%	27,565	+6,783.605%
2023-02-14	0.8080	0.8080	0.7800	0.7800	-3.226%	7,278	+6,951.282%
2023-02-13	0.8220	0.8220	0.8120	0.8060	-1.467%	25,414	+6,723.821%
2023-02-10	0.8400	0.8400	0.8200	0.8180	-1.683%	36,758	+6,623.716%
2023-02-09	0.8700	0.8700	0.8320	0.8320	-4.368%	146,558	+6,510.577%
2023-02-08	0.8700	0.8700	0.8640	0.8700	-1.136%	232,487	+6,221.839%
2023-02-07	0.8600	0.8800	0.8600	0.8800	0.000%	116,969	+6,150.000%
2023-02-06	0.8620	0.8800	0.8620	0.8800	0.000%	490,914	+6,150.000%
2023-02-03	0.8780	0.8900	0.8780	0.8800	-0.677%	261,037	+6,150.000%
2023-02-02	0.8640	0.8860	0.8640	0.8860	+1.839%	135,346	+6,107.675%
2023-02-01	0.8800	0.8800	0.8700	0.8700	-1.584%	171,502	+6,221.839%
2023-01-31	0.8740	0.8900	0.8740	0.8840	+0.455%	326,843	+6,121.719%
2023-01-30	0.8800	0.8800	0.8700	0.8800	0.000%	87,607	+6,150.000%
2023-01-27	0.8640	0.8940	0.8640	0.8800	-0.227%	188,595	+6,150.000%
2023-01-26	0.8700	0.9100	0.8500	0.8820	+2.558%	180,634	+6,135.828%
2023-01-25	0.8880	0.8880	0.8020	0.8600	-9.474%	147,978	+6,295.349%
2023-01-24	0.8400	0.9700	0.8400	0.9500	+13.095%	246,597	+5,689.474%
2023-01-23	0.7700	0.8400	0.7700	0.8400	+7.417%	154,694	+6,447.619%
2023-01-20	0.7800	0.7940	0.7700	0.7820	+0.256%	128,274	+6,933.248%
2023-01-19	0.7700	0.7800	0.7360	0.7800	+4.000%	86,613	+6,951.282%
2023-01-18	0.7000	0.7660	0.6880	0.7500	+9.329%	146,113	+7,233.333%
2023-01-17	0.6860	0.6860	0.6860	0.6860	-1.437%	13,869	+7,917.493%
2023-01-16	0.6820	0.6820	0.6820	0.6960	-0.571%	5,630	+7,802.299%
2023-01-13	0.6940	0.7020	0.6760	0.7000	0.000%	115,350	+7,757.143%
2023-01-12	0.6520	0.7000	0.6520	0.7000	+1.449%	84,796	+7,757.143%
2023-01-11	0.6780	0.6900	0.6780	0.6900	+1.770%	10,969	+7,871.014%
2023-01-10	0.6780	0.6780	0.6580	0.6780	+0.148%	332,832	+8,012.094%
2023-01-09	0.6700	0.6740	0.6640	0.6770	+3.044%	46,438	+8,024.077%
2023-01-06	0.6540	0.6580	0.6420	0.6570	0.000%	87,668	+8,271.385%
2023-01-05	0.6540	0.6560	0.6540	0.6570	-0.152%	30,282	+8,271.385%
2023-01-04	0.6400	0.6580	0.6400	0.6580	+1.543%	15,848	+8,258.663%
2023-01-03	0.6300	0.6500	0.6300	0.6480	+3.680%	63,958	+8,387.654%
2022-12-30	0.6300	0.6300	0.6300	0.6250	-0.319%	25,745	+8,700.000%
2022-12-29	0.6160	0.6260	0.6160	0.6270	+0.642%	7,255	+8,671.930%
2022-12-28	0.6300	0.6300	0.6300	0.6230	0.000%	21,520	+8,728.250%
2022-12-21	0.6300	0.6300	0.6300	0.6230	0.000%	5,021	+8,728.250%
2022-12-20	0.6160	0.6160	0.6160	0.6230	+0.809%	55,060	+8,728.250%
2022-12-19	0.6100	0.6220	0.6100	0.6180	+0.325%	62,487	+8,799.676%
2022-12-16	0.6260	0.6260	0.6160	0.6160	-4.938%	90,473	+8,828.571%
2022-12-15	0.6340	0.6480	0.6240	0.6480	-3.284%	160,964	+8,387.654%
2022-12-13	0.6380	0.6700	0.6300	0.6700	+4.199%	111,770	+8,108.955%
2022-12-12	0.6660	0.6660	0.6400	0.6430	-4.599%	123,577	+8,453.655%
2022-12-09	0.6980	0.6980	0.6780	0.6740	-3.161%	8,061	+8,060.237%
2022-12-08	0.6800	0.6960	0.6760	0.6960	+2.353%	20,291	+7,802.299%
2022-12-07	0.6900	0.6920	0.6860	0.6800	-1.306%	24,321	+7,988.235%
2022-12-06	0.6840	0.6840	0.6760	0.6890	+1.324%	19,233	+7,882.583%
2022-12-05	0.6660	0.7000	0.6660	0.6800	+2.256%	292,794	+7,988.235%
2022-12-02	0.6500	0.6700	0.6400	0.6650	+3.906%	197,529	+8,170.677%
2022-12-01	0.6300	0.6400	0.6300	0.6400	+2.400%	170,103	+8,493.750%
2022-11-30	0.6260	0.6260	0.6200	0.6250	-0.794%	27,794	+8,700.000%
2022-11-29	0.6400	0.6400	0.6300	0.6300	-2.326%	33,283	+8,630.159%
2022-11-28	0.6520	0.6540	0.6480	0.6450	-1.677%	138,800	+8,427.132%

.dark-mode .M0H8X5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M0H8X5{ color: #333333; background-color: white; border: 2px solid #333333; }AXSACCSYS TECHNOLOGIES PLCstock LSE

AXS
ACCSYS TECHNOLOGIES PLC
stock LSE