Accsys Technologies PLC AXS
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 59,00-0,80 (-%1,34)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 59,80 | -%3,55 | GBp 62,00 | GBp 62,60 | GBp 59,20 | 69,32K |
| 2026-09-29 | GBp 62,00 | %0,00 | GBp 63,00 | GBp 64,20 | GBp 61,86 | 273,28K |
| 2026-09-28 | GBp 62,00 | %0,00 | GBp 64,20 | GBp 64,20 | GBp 62,00 | 60,81K |
| 2026-09-25 | GBp 62,00 | -%3,13 | GBp 64,20 | GBp 64,40 | GBp 62,00 | 97,25K |
| 2026-09-24 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 66,00 | GBp 64,00 | 6,53K |
| 2026-09-23 | GBp 64,00 | -%0,93 | GBp 65,00 | GBp 65,80 | GBp 64,00 | 64,96K |
| 2026-09-22 | GBp 64,60 | +%2,22 | GBp 64,00 | GBp 66,00 | GBp 63,58 | 112,78K |
| 2026-09-21 | GBp 63,20 | -%11,73 | GBp 66,40 | GBp 66,40 | GBp 62,20 | 454,54K |
| 2026-09-18 | GBp 71,60 | +%0,85 | GBp 68,00 | GBp 71,60 | GBp 68,00 | 66,88K |
| 2026-09-17 | GBp 71,00 | +%4,26 | GBp 69,00 | GBp 71,00 | GBp 68,00 | 53,98K |
| 2026-09-16 | GBp 68,10 | +%0,89 | GBp 68,00 | GBp 69,00 | GBp 67,00 | 34,81K |
| 2026-09-15 | GBp 67,50 | -%5,73 | GBp 69,00 | GBp 69,00 | GBp 66,80 | 171,74K |
| 2026-09-14 | GBp 71,60 | +%1,70 | GBp 69,80 | GBp 71,60 | GBp 68,00 | 86,75K |
| 2026-09-11 | GBp 70,40 | +%2,03 | GBp 68,00 | GBp 71,80 | GBp 68,00 | 50,41K |
| 2026-09-10 | GBp 69,00 | -%1,00 | GBp 68,20 | GBp 70,80 | GBp 68,20 | 71,03K |
| 2026-09-09 | GBp 69,70 | -%0,99 | GBp 72,00 | GBp 72,00 | GBp 69,00 | 26,41K |
| 2026-09-08 | GBp 70,40 | +%0,28 | GBp 70,00 | GBp 71,40 | GBp 69,00 | 52,02K |
| 2026-09-07 | GBp 70,20 | +%0,14 | GBp 72,00 | GBp 72,00 | GBp 69,40 | 6,30K |
| 2026-09-04 | GBp 70,10 | %0,00 | GBp 69,20 | GBp 70,60 | GBp 69,00 | 35,11K |
| 2026-09-03 | GBp 70,10 | +%0,14 | GBp 69,20 | GBp 70,26 | GBp 69,20 | 67,19K |
| 2026-09-02 | GBp 70,00 | +%1,45 | GBp 70,60 | GBp 71,80 | GBp 69,00 | 135,60K |
| 2026-09-01 | GBp 69,00 | -%3,36 | GBp 69,20 | GBp 71,00 | GBp 69,00 | 77,48K |
| 2026-08-28 | GBp 71,40 | +%3,18 | GBp 71,20 | GBp 73,80 | GBp 69,20 | 105,56K |
| 2026-08-27 | GBp 69,20 | -%2,12 | GBp 71,20 | GBp 74,00 | GBp 69,20 | 24,52K |
| 2026-08-26 | GBp 70,70 | -%1,53 | GBp 72,00 | GBp 72,00 | GBp 70,13 | 14,07K |
| 2026-08-25 | GBp 71,80 | +%1,41 | GBp 73,80 | GBp 73,80 | GBp 70,00 | 21,23K |
| 2026-08-24 | GBp 70,80 | +%1,14 | GBp 70,00 | GBp 73,60 | GBp 70,00 | 6,58K |
| 2026-08-21 | GBp 70,00 | -%1,55 | GBp 70,00 | GBp 73,60 | GBp 70,00 | 96,56K |
| 2026-08-20 | GBp 71,10 | -%1,11 | GBp 72,40 | GBp 73,80 | GBp 71,00 | 24,60K |
| 2026-08-19 | GBp 71,90 | +%2,71 | GBp 70,80 | GBp 73,40 | GBp 70,80 | 2,31K |
| 2026-08-18 | GBp 70,00 | -%5,15 | GBp 73,80 | GBp 73,80 | GBp 70,00 | 18,65K |
| 2026-08-17 | GBp 73,80 | +%4,53 | GBp 72,20 | GBp 73,80 | GBp 70,60 | 13,88K |
| 2026-08-14 | GBp 70,60 | -%0,28 | GBp 71,00 | GBp 71,40 | GBp 70,08 | 18,41K |
| 2026-08-13 | GBp 70,80 | -%0,28 | GBp 72,00 | GBp 72,00 | GBp 70,03 | 54,55K |
| 2026-08-12 | GBp 71,00 | -%1,93 | GBp 71,20 | GBp 72,20 | GBp 71,00 | 15,08K |
| 2026-08-11 | GBp 72,40 | +%3,43 | GBp 72,60 | GBp 72,60 | GBp 70,60 | 18,82K |
| 2026-08-10 | GBp 70,00 | +%1,45 | GBp 71,40 | GBp 71,40 | GBp 69,00 | 43,49K |
| 2026-08-07 | GBp 69,00 | -%2,95 | GBp 71,80 | GBp 72,20 | GBp 69,00 | 34,62K |
| 2026-08-06 | GBp 71,10 | -%0,14 | GBp 72,00 | GBp 72,11 | GBp 69,77 | 20,49K |
| 2026-08-05 | GBp 71,20 | %0,00 | GBp 71,40 | GBp 73,00 | GBp 70,20 | 105,96K |
| 2026-08-04 | GBp 71,20 | -%0,84 | GBp 73,00 | GBp 74,00 | GBp 71,20 | 45,82K |
| 2026-08-03 | GBp 71,80 | +%0,84 | GBp 71,20 | GBp 74,80 | GBp 71,20 | 6,20K |
| 2026-07-31 | GBp 71,20 | -%4,81 | GBp 73,20 | GBp 73,40 | GBp 71,20 | 18,55K |
| 2026-07-30 | GBp 74,80 | +%0,27 | GBp 73,20 | GBp 74,80 | GBp 72,40 | 46,14K |
| 2026-07-29 | GBp 74,60 | -%0,53 | GBp 74,20 | GBp 76,00 | GBp 72,90 | 205,22K |
| 2026-07-28 | GBp 75,00 | +%0,13 | GBp 73,00 | GBp 75,63 | GBp 73,00 | 90,18K |
| 2026-07-27 | GBp 74,90 | +%2,04 | GBp 73,00 | GBp 75,60 | GBp 73,00 | 17,21K |
| 2026-07-24 | GBp 73,40 | -%1,61 | GBp 73,40 | GBp 75,20 | GBp 73,20 | 28,11K |
| 2026-07-23 | GBp 74,60 | %0,00 | GBp 74,40 | GBp 74,90 | GBp 73,14 | 11,35K |
| 2026-07-22 | GBp 74,60 | -%1,84 | GBp 76,00 | GBp 76,00 | GBp 73,00 | 144,13K |
| 2026-07-21 | GBp 76,00 | %0,00 | GBp 72,40 | GBp 76,00 | GBp 72,40 | 31,49K |
| 2026-07-20 | GBp 76,00 | +%2,01 | GBp 74,00 | GBp 76,00 | GBp 72,80 | 111,81K |
| 2026-07-17 | GBp 74,50 | +%0,54 | GBp 73,60 | GBp 76,00 | GBp 72,71 | 46,36K |
| 2026-07-16 | GBp 74,10 | -%2,50 | GBp 73,00 | GBp 74,68 | GBp 72,60 | 68,54K |
| 2026-07-15 | GBp 76,00 | %0,00 | GBp 73,20 | GBp 76,00 | GBp 73,00 | 41,81K |
| 2026-07-14 | GBp 76,00 | +%1,33 | GBp 73,20 | GBp 76,00 | GBp 73,00 | 62,85K |
| 2026-07-13 | GBp 75,00 | +%2,18 | GBp 73,20 | GBp 75,20 | GBp 73,14 | 168,98K |
| 2026-07-10 | GBp 73,40 | +%2,95 | GBp 71,40 | GBp 73,40 | GBp 70,80 | 50,55K |
| 2026-07-09 | GBp 71,30 | -%0,42 | GBp 71,00 | GBp 73,40 | GBp 70,80 | 20,96K |
| 2026-07-08 | GBp 71,60 | -%1,24 | GBp 72,00 | GBp 74,60 | GBp 70,20 | 124,42K |
| 2026-07-07 | GBp 72,50 | -%1,49 | GBp 73,00 | GBp 75,60 | GBp 72,60 | 111,51K |
| 2026-07-06 | GBp 73,60 | -%1,08 | GBp 73,00 | GBp 76,00 | GBp 73,00 | 90,42K |
| 2026-07-03 | GBp 74,40 | -%0,27 | GBp 75,60 | GBp 75,60 | GBp 73,00 | 37,20K |
| 2026-07-02 | GBp 74,60 | -%0,13 | GBp 74,80 | GBp 76,00 | GBp 74,60 | 36,53K |
| 2026-07-01 | GBp 74,70 | +%1,77 | GBp 76,00 | GBp 76,00 | GBp 73,60 | 174,39K |
| 2026-06-30 | GBp 73,40 | -%0,81 | GBp 75,40 | GBp 76,00 | GBp 73,40 | 24,33K |
| 2026-06-29 | GBp 74,00 | -%3,39 | GBp 77,00 | GBp 78,80 | GBp 73,40 | 52,52K |
| 2026-06-26 | GBp 76,60 | -%0,26 | GBp 75,40 | GBp 78,00 | GBp 75,23 | 14,55K |
| 2026-06-25 | GBp 76,80 | +%0,52 | GBp 77,60 | GBp 78,00 | GBp 76,00 | 27,99K |
| 2026-06-24 | GBp 76,40 | +%0,26 | GBp 77,40 | GBp 78,00 | GBp 75,96 | 36,72K |
| 2026-06-23 | GBp 76,20 | -%3,54 | GBp 79,00 | GBp 79,00 | GBp 76,20 | 15,46K |
| 2026-06-22 | GBp 79,00 | +%0,51 | GBp 78,00 | GBp 79,00 | GBp 77,80 | 35,22K |
| 2026-06-19 | GBp 78,60 | +%2,08 | GBp 77,00 | GBp 78,60 | GBp 76,42 | 24,74K |
| 2026-06-18 | GBp 77,00 | %0,00 | GBp 78,00 | GBp 78,00 | GBp 77,00 | 49,02K |
| 2026-06-17 | GBp 77,00 | -%2,53 | GBp 79,80 | GBp 79,84 | GBp 73,40 | 221,59K |
| 2026-06-16 | GBp 79,00 | +%2,60 | GBp 79,00 | GBp 79,80 | GBp 78,00 | 203,78K |
| 2026-06-15 | GBp 77,00 | %0,00 | GBp 78,60 | GBp 78,80 | GBp 76,20 | 56,20K |
| 2026-06-12 | GBp 77,00 | %0,00 | GBp 77,00 | GBp 77,30 | GBp 76,80 | 215,84K |
| 2026-06-11 | GBp 77,00 | -%0,26 | GBp 77,80 | GBp 78,20 | GBp 75,20 | 81,12K |
| 2026-06-10 | GBp 77,20 | +%0,26 | GBp 76,60 | GBp 78,60 | GBp 76,60 | 25,34K |
| 2026-06-09 | GBp 77,00 | -%2,53 | GBp 79,00 | GBp 79,00 | GBp 77,40 | 1,46K |
| 2026-06-08 | GBp 79,00 | %0,00 | GBp 75,00 | GBp 79,00 | GBp 75,00 | 54,19K |
| 2026-06-05 | GBp 79,00 | +%1,15 | GBp 77,00 | GBp 79,00 | GBp 76,60 | 51,86K |
| 2026-06-04 | GBp 78,10 | +%0,13 | GBp 77,00 | GBp 79,00 | GBp 76,00 | 22,40K |
| 2026-06-03 | GBp 78,00 | -%0,76 | GBp 76,60 | GBp 79,00 | GBp 76,60 | 60,82K |
| 2026-06-02 | GBp 78,60 | -%0,51 | GBp 79,00 | GBp 79,00 | GBp 77,20 | 22,12K |
| 2026-06-01 | GBp 79,00 | +%0,25 | GBp 78,80 | GBp 79,00 | GBp 77,60 | 104,55K |
| 2026-05-29 | GBp 78,80 | +%1,03 | GBp 77,00 | GBp 78,80 | GBp 75,00 | 72,94K |
| 2026-05-28 | GBp 78,00 | +%0,26 | GBp 76,80 | GBp 78,00 | GBp 76,40 | 87,65K |
| 2026-05-27 | GBp 77,80 | +%3,73 | GBp 77,80 | GBp 78,00 | GBp 75,00 | 367,48K |