AXS.L - Accsys Technologies PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201999.60101.0099.0099.0099.0071,919
Oct 22, 201999.2099.2499.2099.4099.403,057
Oct 21, 201999.0099.8099.0099.5099.5018,039
Oct 18, 201999.0099.0097.0097.0097.0022,591
Oct 17, 201998.6098.7397.2897.9097.9021,864
Oct 16, 201999.80100.0099.0099.0099.001,904
Oct 15, 201999.00100.5098.2099.1099.1028,017
Oct 14, 201999.0099.7598.9599.5099.502,034
Oct 11, 201999.0099.0698.9599.6099.6016,363
Oct 10, 201998.0099.5598.0099.4099.403,487
Oct 09, 201999.0099.0598.1099.5099.5018,895
Oct 08, 2019100.00100.0099.6099.8099.807,219
Oct 07, 201999.0099.8098.6099.4099.4031,030
Oct 04, 2019100.00100.0099.0099.4099.4041,373
Oct 03, 201999.00100.0099.00100.00100.0044,819
Oct 02, 2019100.00100.5099.00100.15100.15135,342
Oct 01, 201997.20100.0096.40100.00100.00204,272
Sep 30, 2019100.00102.50100.00100.00100.00631,826
Sep 27, 2019102.50102.50101.00101.75101.756,402
Sep 26, 2019101.00102.80101.00102.00102.0019,457
Sep 25, 2019102.50102.50102.50102.25102.255,000
Sep 24, 2019101.00101.50101.00101.75101.754,161
Sep 23, 2019101.50101.50101.00102.50102.5027,708
Sep 20, 2019101.50102.25101.50102.00102.003,014
Sep 19, 2019103.00103.00101.52102.25102.2511,981
Sep 18, 2019103.00103.50101.00103.00103.00546,204
Sep 17, 2019103.25103.25103.25103.25103.25-
Sep 16, 2019103.63103.63103.63103.75103.75516
Sep 13, 2019101.50103.00101.50103.50103.5099,302
Sep 12, 2019101.00101.00100.72100.50100.5049,843
Sep 11, 201999.80100.0099.65100.20100.2020,046
Sep 10, 2019100.80100.80100.80100.80100.80-
Sep 09, 2019100.00100.0098.6099.4099.4047,327
Sep 06, 201995.80102.0095.8099.0099.00138,229
Sep 05, 201999.0099.0095.3195.6095.6033,447
Sep 04, 201997.7297.7297.0997.4097.4011,068
Sep 03, 201997.6097.6097.0797.6097.605,667
Sep 02, 201996.8098.4096.8098.5098.5019,081
Aug 30, 201997.0097.8096.8097.6097.6015,249
Aug 29, 201997.0098.6496.6397.8097.8040,901
Aug 28, 201998.0099.6097.4098.6098.6022,478
Aug 27, 201999.0099.0098.8099.0099.0012,211
Aug 23, 2019100.00100.0099.0299.5099.50903
Aug 22, 201999.6099.6099.6099.6099.60-
Aug 21, 201999.00100.0099.00100.00100.0012,372
Aug 20, 201999.0199.0199.0099.1099.10960
Aug 19, 201999.80100.0098.0099.6099.6021,216
Aug 16, 2019101.00101.0098.0098.5098.5016,479
Aug 15, 2019101.00102.5098.0099.5099.50180,374
Aug 14, 2019102.50102.50101.02101.50101.5041,865
Aug 13, 2019101.50101.50100.00101.75101.7560,200
Aug 12, 2019102.00102.17101.50101.50101.504,101
Aug 09, 2019100.50102.50100.50101.00101.0012,502
Aug 08, 2019100.50102.00100.50101.25101.2565,615
Aug 07, 2019101.00102.00100.50102.00102.0012,967
Aug 06, 2019101.50102.00101.50101.25101.2510,019
Aug 05, 2019101.00102.50100.00101.50101.5082,522
Aug 02, 2019100.00103.00100.00103.00103.00142,621
Aug 01, 2019104.00105.0097.00103.00103.00211,512
Jul 31, 2019109.00109.00104.00106.25106.25253,473
Jul 30, 2019107.00109.50107.00109.25109.2581,667
Jul 29, 2019109.50110.00109.00109.75109.7571,534
Jul 26, 2019109.00110.00109.00109.25109.2531,030
Jul 25, 2019109.00109.50108.50108.75108.7523,212
Jul 24, 2019110.00110.00108.00108.25108.2551,041
Jul 23, 2019109.50111.00109.50110.25110.256,702
Jul 22, 2019109.30109.72109.30110.25110.25851
Jul 19, 2019110.00111.00110.00110.00110.0024,192
Jul 18, 2019111.00112.50110.00110.50110.5025,999
Jul 17, 2019112.00112.50108.00111.50111.5057,412
Jul 16, 2019113.00114.00111.55112.50112.50896,581
Jul 15, 2019112.00113.00112.00112.00112.008,014
Jul 12, 2019112.00112.00111.50112.50112.505,198
Jul 11, 2019112.00112.50110.00112.50112.5021,715
Jul 10, 2019112.00112.00108.50110.25110.2531,971
Jul 09, 2019113.00113.00109.00111.25111.2572,948
Jul 08, 2019114.00115.50111.50112.50112.5056,724
Jul 05, 2019114.50115.00114.00115.00115.0021,555
Jul 04, 2019115.00115.00113.00114.75114.7518,309
Jul 03, 2019116.34116.34116.34116.00116.002,648
Jul 02, 2019116.00116.50116.00116.25116.253,723
Jul 01, 2019117.50117.50115.00115.75115.7534,623
Jun 28, 2019116.00117.00116.00117.50117.507,902
Jun 27, 2019117.00117.00116.00116.50116.5013,787
Jun 26, 2019117.00117.00116.00117.00117.0030,297
Jun 25, 2019112.00118.50112.00118.50118.50118,535
Jun 24, 2019112.00112.50111.00111.50111.5025,061
Jun 21, 2019112.00112.00110.50111.00111.0027,924
Jun 20, 2019112.00113.00111.50112.00112.0016,777
Jun 19, 2019112.00112.00112.00112.75112.751
Jun 18, 2019114.00114.00113.00113.00113.0013,390
Jun 17, 2019114.00114.00113.00113.00113.0011,977
Jun 14, 2019113.00113.50112.00112.00112.0022,976
Jun 13, 2019112.50113.00111.00113.75113.7530,552
Jun 12, 2019111.50111.50111.50111.50111.5021,560
Jun 11, 2019112.50112.50111.50111.50111.5050,712
Jun 10, 2019112.50112.50111.00112.00112.0018,846
Jun 07, 2019110.00112.50110.00110.00110.0017,409
Jun 06, 2019111.00112.00111.00111.75111.759,743
Jun 05, 2019111.50112.00111.00111.75111.759,767
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...