Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 150.00 | 150.00 | 142.52 | 143.25 | 143.25 | 8,193 |
| 2022-04-14 | 144.50 | 145.50 | 142.50 | 143.50 | 143.50 | 104,683 |
| 2022-04-13 | 144.50 | 145.55 | 143.50 | 144.75 | 144.75 | 2,942 |
| 2022-04-12 | 143.50 | 146.50 | 143.50 | 146.50 | 146.50 | 610,649 |
| 2022-04-11 | 145.50 | 146.50 | 145.00 | 146.00 | 146.00 | 4,266 |
| 2022-04-08 | 145.00 | 146.00 | 144.53 | 145.75 | 145.75 | 9,243 |
| 2022-04-07 | 144.00 | 145.50 | 144.00 | 144.00 | 144.00 | 3,589 |
| 2022-04-06 | 147.00 | 149.50 | 145.00 | 145.00 | 145.00 | 31,825 |
| 2022-04-05 | 144.50 | 148.50 | 144.03 | 146.00 | 146.00 | 39,646 |
| 2022-04-04 | 147.00 | 147.03 | 142.50 | 145.75 | 145.75 | 51,164 |
| 2022-04-01 | 147.50 | 147.50 | 140.50 | 146.00 | 146.00 | 181,537 |
| 2022-03-31 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 26,358 |
| 2022-03-30 | 145.00 | 148.00 | 140.00 | 148.00 | 148.00 | 194,886 |
| 2022-03-29 | 144.00 | 145.00 | 142.04 | 144.00 | 144.00 | 192,062 |
| 2022-03-28 | 145.00 | 146.00 | 142.52 | 145.25 | 145.25 | 105,781 |
| 2022-03-25 | 144.50 | 145.00 | 143.00 | 145.00 | 145.00 | 22,344 |
| 2022-03-24 | 145.00 | 146.00 | 144.00 | 144.75 | 144.75 | 22,265 |
| 2022-03-23 | 145.50 | 148.00 | 145.00 | 145.50 | 145.50 | 12,245 |
| 2022-03-22 | 147.00 | 148.00 | 146.50 | 148.00 | 148.00 | 17,056 |
| 2022-03-21 | 149.00 | 149.00 | 144.08 | 147.50 | 147.50 | 62,879 |
| 2022-03-18 | 147.50 | 149.00 | 146.00 | 146.00 | 146.00 | 89,028 |
| 2022-03-17 | 148.00 | 148.50 | 144.50 | 144.50 | 144.50 | 83,077 |
| 2022-03-16 | 145.50 | 148.00 | 145.50 | 146.75 | 146.75 | 48,344 |
| 2022-03-15 | 147.00 | 147.50 | 142.00 | 143.75 | 143.75 | 50,369 |
| 2022-03-14 | 146.00 | 148.00 | 144.64 | 147.00 | 147.00 | 260,599 |
| 2022-03-11 | 144.00 | 145.00 | 143.50 | 145.00 | 145.00 | 30,061 |
| 2022-03-10 | 147.00 | 147.00 | 142.50 | 145.00 | 145.00 | 115,812 |
| 2022-03-09 | 143.50 | 144.55 | 141.52 | 143.50 | 143.50 | 171,287 |
| 2022-03-08 | 143.50 | 144.00 | 139.15 | 141.50 | 141.50 | 86,894 |
| 2022-03-07 | 141.50 | 144.00 | 137.11 | 140.00 | 140.00 | 105,791 |
| 2022-03-04 | 141.00 | 147.00 | 140.50 | 145.50 | 145.50 | 341,663 |
| 2022-03-03 | 146.00 | 146.00 | 143.50 | 144.25 | 144.25 | 5,873 |
| 2022-03-02 | 143.50 | 146.00 | 141.30 | 144.25 | 144.25 | 39,060 |
| 2022-03-01 | 144.50 | 149.00 | 142.30 | 144.25 | 144.25 | 19,814 |
| 2022-02-28 | 143.50 | 145.67 | 143.00 | 144.50 | 144.50 | 178,961 |
| 2022-02-25 | 143.00 | 148.00 | 141.50 | 147.50 | 147.50 | 124,716 |
| 2022-02-24 | 143.00 | 143.00 | 137.53 | 142.00 | 142.00 | 131,683 |
| 2022-02-23 | 150.00 | 150.00 | 145.00 | 148.50 | 148.50 | 99,069 |
| 2022-02-22 | 148.00 | 150.50 | 142.00 | 145.50 | 145.50 | 481,690 |
| 2022-02-21 | 153.50 | 156.00 | 150.00 | 154.00 | 154.00 | 47,222 |
| 2022-02-18 | 160.00 | 160.00 | 155.50 | 156.25 | 156.25 | 12,535 |
| 2022-02-17 | 160.00 | 161.70 | 158.52 | 159.25 | 159.25 | 15,676 |
| 2022-02-16 | 158.00 | 159.50 | 155.00 | 156.50 | 156.50 | 86,407 |
| 2022-02-15 | 158.50 | 159.50 | 153.00 | 153.00 | 153.00 | 29,350 |
| 2022-02-14 | 161.00 | 163.50 | 154.38 | 158.25 | 158.25 | 89,016 |
| 2022-02-11 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 28,409 |
| 2022-02-10 | 163.00 | 166.00 | 162.00 | 164.50 | 164.50 | 72,777 |
| 2022-02-09 | 165.00 | 165.50 | 162.54 | 164.50 | 164.50 | 138,211 |
| 2022-02-08 | 161.00 | 166.50 | 161.00 | 163.50 | 163.50 | 32,849 |
| 2022-02-07 | 162.50 | 166.50 | 161.59 | 163.25 | 163.25 | 23,297 |
| 2022-02-04 | 163.50 | 163.50 | 157.31 | 163.00 | 163.00 | 53,625 |
| 2022-02-03 | 165.00 | 165.00 | 164.00 | 164.50 | 164.50 | 26,128 |
| 2022-02-02 | 167.00 | 167.50 | 164.55 | 167.00 | 167.00 | 54,776 |
| 2022-02-01 | 167.00 | 172.00 | 166.39 | 168.25 | 168.25 | 24,870 |
| 2022-01-31 | 165.00 | 167.00 | 160.00 | 166.00 | 166.00 | 36,537 |
| 2022-01-28 | 162.50 | 165.75 | 157.00 | 163.50 | 163.50 | 153,299 |
| 2022-01-27 | 164.00 | 167.00 | 157.13 | 167.00 | 167.00 | 101,690 |
| 2022-01-26 | 166.00 | 167.00 | 162.70 | 164.50 | 164.50 | 19,588 |
| 2022-01-25 | 164.00 | 166.50 | 164.00 | 165.50 | 165.50 | 40,530 |
| 2022-01-24 | 170.00 | 171.73 | 164.00 | 165.00 | 165.00 | 326,703 |
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.