Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 99.600 | 101.50 | 99.160 | 100.55 | 100.55 | 128,607 |
| 2022-07-14 | 98.000 | 100.00 | 97.600 | 98.300 | 98.300 | 58,694 |
| 2022-07-13 | 101.50 | 101.50 | 98.000 | 98.000 | 98.000 | 42,761 |
| 2022-07-12 | 102.50 | 102.50 | 99.236 | 101.50 | 101.50 | 164,077 |
| 2022-07-11 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 39,988 |
| 2022-07-08 | 106.50 | 107.00 | 104.00 | 104.50 | 104.50 | 99,539 |
| 2022-07-07 | 109.50 | 109.50 | 104.50 | 105.00 | 105.00 | 35,248 |
| 2022-07-06 | 106.50 | 109.00 | 104.00 | 105.00 | 105.00 | 44,781 |
| 2022-07-05 | 109.00 | 110.00 | 105.00 | 108.50 | 108.50 | 40,371 |
| 2022-07-04 | 111.50 | 112.00 | 108.00 | 109.00 | 109.00 | 43,434 |
| 2022-07-01 | 112.00 | 112.00 | 108.50 | 110.00 | 110.00 | 388,786 |
| 2022-06-30 | 113.00 | 114.00 | 107.50 | 109.75 | 109.75 | 263,717 |
| 2022-06-29 | 114.50 | 117.00 | 113.94 | 115.50 | 115.50 | 75,971 |
| 2022-06-28 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | 27,909 |
| 2022-06-27 | 116.00 | 118.00 | 114.63 | 116.50 | 116.50 | 58,022 |
| 2022-06-24 | 110.50 | 117.18 | 110.50 | 114.00 | 114.00 | 36,138 |
| 2022-06-23 | 110.50 | 115.50 | 110.00 | 110.00 | 110.00 | 6,991 |
| 2022-06-22 | 111.00 | 115.40 | 110.00 | 113.50 | 113.50 | 5,527 |
| 2022-06-21 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 33,771 |
| 2022-06-20 | 112.50 | 116.50 | 110.50 | 113.50 | 113.50 | 20,133 |
| 2022-06-17 | 110.00 | 112.90 | 110.00 | 110.00 | 110.00 | 182,433 |
| 2022-06-16 | 117.50 | 117.50 | 110.00 | 110.00 | 110.00 | 39,292 |
| 2022-06-15 | 114.50 | 118.00 | 113.65 | 118.00 | 118.00 | 73,133 |
| 2022-06-14 | 116.00 | 118.00 | 114.00 | 116.50 | 116.50 | 156,711 |
| 2022-06-13 | 121.00 | 122.00 | 109.50 | 113.50 | 113.50 | 176,323 |
| 2022-06-10 | 123.00 | 123.89 | 120.50 | 120.50 | 120.50 | 128,178 |
| 2022-06-09 | 124.00 | 124.50 | 122.50 | 123.50 | 123.50 | 57,280 |
| 2022-06-08 | 125.00 | 125.04 | 123.00 | 123.75 | 123.75 | 134,866 |
| 2022-06-07 | 127.00 | 127.00 | 124.00 | 124.50 | 124.50 | 118,259 |
| 2022-06-06 | 126.00 | 126.00 | 121.50 | 125.50 | 125.50 | 81,444 |
| 2022-06-01 | 125.50 | 126.50 | 123.00 | 124.00 | 124.00 | 98,529 |
| 2022-05-31 | 125.50 | 126.00 | 123.50 | 124.25 | 124.25 | 183,982 |
| 2022-05-30 | 127.50 | 128.00 | 121.50 | 126.00 | 126.00 | 233,124 |
| 2022-05-27 | 129.00 | 131.00 | 124.00 | 124.00 | 124.00 | 132,757 |
| 2022-05-26 | 126.50 | 130.80 | 125.33 | 128.75 | 128.75 | 42,388 |
| 2022-05-25 | 138.00 | 138.00 | 122.00 | 123.00 | 123.00 | 681,721 |
| 2022-05-24 | 133.50 | 135.50 | 133.50 | 134.25 | 134.25 | 4,295 |
| 2022-05-23 | 131.00 | 134.75 | 131.00 | 134.75 | 134.75 | 28,843 |
| 2022-05-20 | 133.00 | 134.00 | 130.75 | 130.75 | 130.75 | 73,106 |
| 2022-05-19 | 131.50 | 134.00 | 129.70 | 131.75 | 131.75 | 30,120 |
| 2022-05-18 | 133.50 | 133.50 | 132.01 | 132.25 | 132.25 | 59 |
| 2022-05-17 | 135.50 | 135.50 | 132.58 | 133.75 | 133.75 | 893 |
| 2022-05-16 | 138.00 | 138.00 | 132.50 | 134.25 | 134.25 | 12,371 |
| 2022-05-13 | 136.50 | 137.45 | 134.50 | 135.00 | 135.00 | 45,098 |
| 2022-05-12 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | 84,526 |
| 2022-05-11 | 128.50 | 139.00 | 128.50 | 133.00 | 133.00 | 233,054 |
| 2022-05-10 | 131.50 | 131.57 | 124.00 | 128.50 | 128.50 | 93,714 |
| 2022-05-09 | 139.50 | 145.00 | 127.28 | 129.75 | 129.75 | 108,056 |
| 2022-05-06 | 146.00 | 147.25 | 139.50 | 143.25 | 143.25 | 65,691 |
| 2022-05-05 | 147.00 | 147.50 | 143.00 | 145.75 | 145.75 | 68,883 |
| 2022-05-04 | 144.50 | 145.00 | 144.50 | 144.50 | 144.50 | 17,848 |
| 2022-05-03 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | 36,925 |
| 2022-04-29 | 146.00 | 146.00 | 143.45 | 145.25 | 145.25 | 5,679 |
| 2022-04-28 | 145.50 | 146.50 | 141.00 | 141.00 | 141.00 | 6,365 |
| 2022-04-27 | 146.50 | 146.50 | 145.00 | 146.00 | 146.00 | 7,090 |
| 2022-04-26 | 146.50 | 147.00 | 144.80 | 145.50 | 145.50 | 12,351 |
| 2022-04-25 | 145.00 | 146.84 | 145.00 | 145.75 | 145.75 | 56,338 |
| 2022-04-22 | 146.00 | 149.75 | 145.00 | 146.25 | 146.25 | 37,227 |
| 2022-04-21 | 144.00 | 146.50 | 144.00 | 146.00 | 146.00 | 59,991 |
| 2022-04-20 | 144.00 | 145.00 | 142.50 | 144.00 | 144.00 | 75,546 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.