U.S. Markets closed

Accsys Technologies Plc (AXS.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
77.00+1.25 (+1.65%)
At close: 2:08PM BST
People also watch
AVN.LANR.LAPH.LAMS.LABC.L
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201776.0077.7576.5277.7577.752,708
Jun 23, 201775.5076.0075.6375.7575.759,068
Jun 22, 201775.0076.1375.2575.5075.5054,484
Jun 21, 201775.7575.8275.0075.0075.0019,400
Jun 20, 201777.5077.0676.2576.7576.7541,498
Jun 19, 201777.0077.1376.0076.7576.752,505
Jun 16, 201776.2576.5076.0076.7576.7522,048
Jun 15, 201777.5077.5076.0076.7576.7572,166
Jun 14, 201776.0076.5776.0076.0076.0051,810
Jun 13, 201777.0077.5076.0076.0076.00103,749
Jun 12, 201776.5077.0076.2577.1377.1343,845
Jun 09, 201777.2577.5076.2576.8876.8847,657
Jun 08, 201776.5077.0375.7176.5076.5084,394
Jun 07, 201777.5077.5076.7677.2577.2520,516
Jun 06, 201777.2577.2577.2077.0077.0016,442
Jun 05, 201776.5076.7676.5076.7576.7526,905
Jun 02, 201777.0077.0076.7577.0077.0034,441
Jun 01, 201777.0077.5076.2777.0077.0012,659
May 31, 201776.7577.5076.0076.8876.8829,151
May 30, 201776.1377.1576.1376.5076.5060,187
May 26, 201776.5078.0075.2576.1376.133,764
May 25, 201775.0075.0075.0076.2576.257,019
May 24, 201775.0076.7275.0075.7575.7516,038
May 23, 201776.0076.5075.7576.2576.2518,396
May 22, 201775.7575.7575.5375.7575.752,761
May 19, 201776.5076.5074.2575.1375.1312,208
May 18, 201775.5077.6072.0073.5073.50112,525
May 17, 201777.5077.8574.2575.5075.5095,792
May 16, 201778.7578.7577.8278.1378.1351,177
May 15, 201778.0078.7577.0078.0078.00118,483
May 12, 201777.7578.0077.0077.7577.7562,240
May 11, 201778.0078.0076.7577.5077.5081,588
May 10, 201777.5078.0076.2177.5077.5051,828
May 09, 201776.0078.0076.0077.7577.75128,123
May 08, 201777.2577.2575.0076.0076.00173,514
May 05, 201777.7578.4776.6377.2577.2595,780
May 04, 201779.0079.0077.5778.2578.2550,886
May 03, 201779.0079.0077.3378.5078.50125,388
May 02, 201777.0080.0076.2578.7578.75222,788
Apr 28, 201775.5077.2575.5077.0077.0084,887
Apr 27, 201774.0076.0073.2574.7574.7564,146
Apr 26, 201775.0075.2570.0074.0074.00574,358
Apr 25, 201773.0078.7570.0074.1374.13580,082
Apr 24, 201767.0072.2565.7570.8870.88106,717
Apr 21, 201762.5066.5062.5066.0066.00110,859
Apr 20, 201764.0064.0362.8163.1363.135,912
Apr 19, 201763.0065.0063.0064.0064.0085,625
Apr 18, 201761.2564.7561.2562.5062.50114,379
Apr 13, 201760.7562.4060.0061.2561.25114,619
Apr 12, 201761.5061.8761.2561.2561.2532,162
Apr 11, 201760.7562.0060.6761.3861.3845,310
Apr 10, 201761.5062.3161.1961.0061.0029,421
Apr 07, 201761.0062.8161.0062.7562.75117,414
Apr 06, 201761.7563.3860.2562.5062.50104,640
Apr 05, 201760.5061.6359.5061.5061.5047,144
Apr 04, 201763.0063.0060.1462.5062.5035,619
Apr 03, 201764.0064.0060.7562.5062.5042,729
Mar 31, 201763.0064.7560.0064.0064.0047,357
Mar 30, 201762.5065.4261.8463.0063.0093,971
Mar 29, 201759.2566.5159.2565.5065.50301,299
Mar 28, 201759.0059.0159.0059.0059.00874
Mar 27, 201759.0159.0158.3759.7559.753,629
Mar 24, 201758.7559.6058.7559.3859.3812,056
Mar 23, 201758.2559.7557.5059.5059.5037,355
Mar 22, 201759.7560.2258.5059.5059.5076,631
Mar 21, 201758.5059.7658.3859.8859.8820,285
Mar 20, 201758.0060.0057.0060.0060.00110,089
Mar 17, 201758.7559.6958.3459.1359.1331,795
Mar 16, 201760.0060.0060.0060.0060.003,400
Mar 15, 201760.5860.5859.0160.2560.255,339
Mar 14, 201760.0060.0059.0060.2560.2529,037
Mar 13, 201758.7561.1858.7560.0060.0050,203
Mar 10, 201759.5059.7558.8059.5059.5049,796
Mar 09, 201760.0060.0059.0059.5059.50166,319
Mar 08, 201760.0060.6359.2659.6359.639,869
Mar 07, 201760.0060.0059.5059.5059.5010,100
Mar 06, 201759.7561.0059.2660.5060.5024,964
Mar 03, 201759.7560.0059.0059.5059.5032,973
Mar 02, 201759.5059.5059.3460.1360.1312,341
Mar 01, 201759.5061.5059.2959.6359.6340,473
Feb 28, 201759.5060.0059.3460.2560.2567,131
Feb 27, 201761.5061.5059.5059.5059.5056,992
Feb 24, 201762.7562.7562.0061.7561.7519,878
Feb 23, 201761.4061.9461.1962.2562.2532,039
Feb 22, 201761.0061.9461.0061.8861.8821,813
Feb 21, 201761.1561.7561.1561.6361.636,986
Feb 20, 201761.7562.6961.2262.0062.0062,679
Feb 17, 201761.5062.0061.4062.0062.0017,193
Feb 16, 201761.5061.6261.5061.6361.6323,992
Feb 15, 201762.0062.5661.9462.0062.0022,699
Feb 14, 201760.0062.2560.0062.3862.38103,106
Feb 13, 201761.5061.7560.5061.5061.5025,556
Feb 10, 201762.0063.0062.0062.5062.5089,067
Feb 09, 201762.5062.5062.0062.5062.5044,810
Feb 08, 201762.2562.7562.2562.3862.3870,437
Feb 07, 201763.0063.0062.0062.5062.5020,873
Feb 06, 201761.5062.0061.5062.2562.252,623
Feb 03, 201761.5062.4461.5061.5061.507,461
Feb 02, 201761.1361.8861.1362.0062.0072,000
Feb 01, 201762.0062.3862.0062.3862.3841,624
*Close price adjusted for dividends and splits.
Loading more data...