Accsys Technologies Plc (ACCS)

ACCS
🏛️ 영국 →
66.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 69.00 69.00 65.60 66.60 0.1M
2025-09-25 69.00 69.00 68.60 69.00 0.0M
2025-09-24 70.00 70.00 67.00 69.30 0.2M
2025-09-23 66.80 70.00 66.20 70.00 0.4M
2025-09-22 65.00 66.60 63.40 66.60 0.1M
2025-09-19 64.60 64.60 64.60 63.00 0.0M
2025-09-18 64.20 64.20 64.00 64.00 0.0M
2025-09-17 65.00 65.00 63.20 65.00 0.1M
2025-09-16 63.00 64.20 61.20 61.20 0.0M
2025-09-15 64.20 64.80 63.20 63.00 0.0M
2025-09-12 64.00 64.00 63.00 64.00 0.2M
2025-09-11 61.80 65.00 61.60 65.00 0.0M
2025-09-10 63.00 63.00 63.00 63.00 0.1M
2025-09-09 63.00 64.00 63.00 64.00 0.0M
2025-09-08 65.00 65.00 64.00 64.00 0.1M
2025-09-05 65.00 65.00 64.80 65.00 0.1M
2025-09-04 63.60 65.00 62.80 65.00 0.0M
2025-09-03 62.60 64.00 62.60 62.60 0.0M
2025-09-02 63.00 64.00 62.40 64.00 0.1M
2025-09-01 61.20 63.40 61.20 63.40 0.0M
2025-08-29 62.00 62.40 62.00 62.30 0.0M
2025-08-28 62.00 62.00 61.00 61.50 0.1M
2025-08-27 61.80 63.20 61.80 62.00 0.0M
2025-08-26 60.00 60.40 60.00 61.50 0.0M
2025-08-22 61.20 61.20 60.00 61.40 0.1M
2025-08-21 60.20 60.20 60.20 61.50 0.0M
2025-08-20 61.50 61.50 61.50 61.50 0.0M
2025-08-19 60.00 60.00 60.00 61.50 0.0M
2025-08-18 61.50 61.50 61.50 61.50 0.0M
2025-08-15 60.00 61.00 60.00 61.50 0.0M
2025-08-14 60.00 61.60 60.00 61.60 0.1M
2025-08-13 60.00 61.80 60.00 60.00 0.0M
2025-08-12 60.00 61.60 60.00 61.50 0.0M
2025-08-11 60.00 61.20 60.00 61.50 0.0M
2025-08-08 61.60 61.80 61.20 61.30 0.1M
2025-08-07 61.80 61.80 61.80 61.50 0.0M
2025-08-06 61.20 61.20 61.20 61.50 0.1M
2025-08-05 61.00 61.00 60.40 60.70 0.0M
2025-08-04 60.40 61.00 60.40 60.60 0.0M
2025-08-01 60.20 63.00 59.60 63.00 0.3M
2025-07-31 61.80 61.80 60.40 61.60 0.0M
2025-07-30 61.20 62.00 60.20 61.50 0.0M
2025-07-29 61.20 61.20 60.40 60.60 0.0M
2025-07-28 61.40 61.40 61.20 61.50 0.0M
2025-07-25 62.00 62.00 62.00 61.10 0.1M
2025-07-24 61.20 61.80 61.20 61.10 0.0M
2025-07-23 60.20 61.00 59.60 61.10 0.0M
2025-07-22 60.40 61.20 60.00 60.00 0.0M
2025-07-21 60.20 61.00 60.20 61.50 0.0M
2025-07-18 60.20 60.20 60.20 60.20 0.0M
2025-07-17 61.00 62.80 61.00 61.60 0.0M
2025-07-16 59.80 61.00 59.80 61.00 0.2M
2025-07-15 59.00 61.20 59.00 59.00 0.0M
2025-07-14 59.00 59.00 59.00 59.00 0.0M
2025-07-11 59.80 61.20 59.00 59.00 0.4M
2025-07-10 60.40 60.80 58.20 58.50 0.3M
2025-07-09 63.00 63.00 60.20 61.00 0.8M
2025-07-08 64.00 64.00 62.40 62.40 0.6M
2025-07-07 64.40 65.40 64.00 64.00 1.3M
2025-07-04 65.00 65.00 64.00 64.20 0.1M
2025-07-03 64.00 66.00 64.00 66.00 0.2M
2025-07-02 63.60 64.80 63.60 64.60 0.4M
2025-07-01 64.00 64.80 63.60 63.60 0.1M
2025-06-30 64.60 65.40 64.20 65.50 0.2M
2025-06-27 66.00 66.00 63.80 64.40 0.1M
2025-06-26 64.00 66.00 64.00 65.20 0.2M
2025-06-25 64.80 64.80 62.80 63.90 0.2M
2025-06-24 61.00 64.20 61.00 63.40 0.3M
2025-06-23 59.40 60.60 58.00 58.00 0.1M
2025-06-20 58.20 60.20 58.20 59.30 0.0M
2025-06-19 58.80 58.80 58.20 58.10 0.0M
2025-06-18 58.80 59.80 58.80 58.30 0.0M
2025-06-17 60.00 60.00 58.80 58.50 0.1M
2025-06-16 60.00 60.80 59.40 60.00 0.0M
2025-06-13 60.80 61.40 59.00 59.60 0.1M
2025-06-12 62.00 63.00 62.00 61.80 0.1M
2025-06-11 62.80 63.00 62.20 62.50 0.0M
2025-06-10 65.00 65.80 63.00 63.80 0.2M
2025-06-09 60.80 66.00 60.60 62.80 0.4M
2025-06-06 59.60 60.00 58.00 58.00 0.2M
2025-06-05 61.60 61.60 58.00 58.20 0.2M
2025-06-04 63.80 64.00 62.40 62.70 0.1M
2025-06-03 63.40 64.40 63.40 63.60 0.1M
2025-06-02 60.00 63.80 60.00 62.30 0.2M
2025-05-30 57.00 60.00 57.00 59.80 0.2M
2025-05-29 57.80 58.40 55.60 58.00 0.1M
2025-05-28 55.00 59.00 54.40 57.00 0.4M
2025-05-27 48.30 54.20 48.20 53.60 0.4M
2025-05-23 49.00 49.00 47.00 47.05 0.2M
2025-05-22 48.00 48.20 48.00 47.65 0.0M
2025-05-21 47.00 49.00 47.00 48.05 0.1M
2025-05-20 46.90 47.00 46.10 46.60 0.2M
2025-05-19 46.40 47.00 46.00 47.00 0.2M
2025-05-16 46.50 46.50 46.20 45.80 0.1M
2025-05-15 46.40 46.40 45.30 45.75 0.0M
2025-05-14 45.70 45.70 45.10 45.10 0.0M
2025-05-13 45.70 45.70 45.70 45.70 0.0M
2025-05-12 45.40 46.20 45.10 45.90 0.0M
2025-05-09 46.50 46.50 45.20 46.00 0.0M
2025-05-08 45.90 46.00 45.30 45.55 0.0M
2025-05-07 48.50 48.50 45.50 45.95 0.1M
2025-05-06 45.00 48.50 45.00 48.50 0.1M
2025-05-02 44.90 44.90 44.90 44.05 0.0M
2025-05-01 44.05 44.05 44.05 44.05 0.0M
2025-04-30 44.00 45.00 44.00 44.05 0.0M
2025-04-29 45.00 45.00 45.00 44.55 0.0M
2025-04-28 44.10 45.00 44.10 44.55 0.1M
2025-04-25 45.60 45.70 45.60 45.50 0.0M
2025-04-24 44.70 45.00 44.70 44.85 0.1M
2025-04-23 44.00 44.00 44.00 44.80 0.0M
2025-04-22 44.95 44.95 44.95 44.95 0.0M
2025-04-17 45.55 45.55 45.55 45.55 0.0M
2025-04-16 44.70 44.70 44.00 45.50 0.0M
2025-04-15 44.00 45.90 44.00 44.85 0.0M
2025-04-14 46.90 46.90 46.00 45.20 0.0M
2025-04-11 44.40 46.20 44.40 45.70 0.0M
2025-04-10 45.00 46.00 45.00 45.15 0.1M
2025-04-09 44.20 44.20 44.20 44.00 0.0M
2025-04-08 45.00 45.00 44.20 44.00 0.1M
2025-04-07 43.00 44.50 40.20 44.80 0.2M
2025-04-04 44.10 44.10 43.00 43.00 0.0M
2025-04-03 45.00 45.40 44.70 44.65 0.0M
2025-04-02 45.00 46.50 45.00 45.25 0.1M
2025-04-01 43.90 46.00 43.90 45.00 0.4M
2025-03-31 43.40 43.40 42.90 43.45 0.0M
2025-03-28 43.90 43.90 43.00 43.00 0.1M
2025-03-27 43.75 43.75 43.75 43.75 0.0M
2025-03-26 46.00 46.00 44.00 44.00 0.2M
2025-03-25 44.50 44.50 44.00 44.00 0.0M
2025-03-24 44.50 44.50 44.00 44.00 0.0M
2025-03-21 44.40 44.80 44.20 44.50 0.1M
2025-03-20 45.00 45.00 44.00 44.00 0.0M
2025-03-19 45.00 45.30 44.00 44.95 0.2M
2025-03-18 44.90 45.80 44.10 44.65 0.1M
2025-03-17 43.80 44.80 42.10 44.20 0.1M
2025-03-14 42.50 45.00 42.50 44.75 0.0M
2025-03-13 42.90 44.00 42.90 43.00 0.0M
2025-03-12 42.00 44.00 41.40 43.00 0.1M
2025-03-11 44.20 45.60 42.90 42.50 0.1M
2025-03-10 45.00 45.50 44.60 44.60 0.1M
2025-03-07 44.70 45.00 44.70 45.10 0.1M
2025-03-06 43.60 43.60 43.10 44.05 0.0M
2025-03-05 43.10 44.50 43.10 44.65 0.1M
2025-03-04 44.10 44.10 43.00 43.50 0.0M
2025-03-03 45.90 46.00 44.90 46.00 0.0M
2025-02-28 44.60 44.60 44.60 45.00 0.0M
2025-02-27 44.00 45.10 44.00 45.00 0.1M
2025-02-26 44.40 45.00 43.40 43.70 0.1M
2025-02-25 39.80 44.00 39.80 44.00 0.3M
2025-02-24 39.90 40.00 38.90 39.00 0.2M
2025-02-21 40.00 40.60 39.00 39.55 0.0M
2025-02-20 40.00 40.00 40.00 40.25 0.0M
2025-02-19 41.00 41.10 41.00 41.00 0.0M
2025-02-18 41.00 41.00 40.00 40.50 0.0M
2025-02-17 40.00 40.00 40.00 40.55 0.0M
2025-02-14 40.10 40.10 40.10 40.55 0.0M
2025-02-13 40.00 40.80 39.40 40.00 0.7M
2025-02-12 40.05 40.05 40.05 40.05 0.0M
2025-02-11 40.10 40.80 39.10 40.50 0.0M
2025-02-10 41.00 41.00 39.60 40.00 0.0M
2025-02-07 40.00 41.00 40.00 40.60 0.1M
2025-02-06 43.20 43.20 39.00 39.10 2.2M
2025-02-05 43.00 44.00 43.00 44.00 0.0M
2025-02-04 43.00 43.40 43.00 43.35 0.0M
2025-02-03 44.00 44.00 44.00 43.25 0.0M
2025-01-31 44.90 44.90 44.00 43.55 0.1M
2025-01-30 45.20 45.90 45.00 45.00 0.2M
2025-01-29 45.10 45.90 45.10 45.65 0.0M
2025-01-28 45.70 46.00 45.00 46.00 0.0M
2025-01-27 44.90 46.00 44.00 46.00 0.2M
2025-01-24 44.90 44.90 43.80 44.00 0.0M
2025-01-23 44.00 44.20 44.00 44.20 0.1M
2025-01-22 44.10 44.70 44.10 44.70 0.1M
2025-01-21 44.50 45.00 44.00 44.30 0.5M
2025-01-20 45.50 45.50 44.40 44.30 0.0M
2025-01-17 45.00 45.00 44.10 44.50 0.1M
2025-01-16 45.40 45.40 45.40 45.00 0.1M
2025-01-15 46.00 46.00 44.80 44.20 0.0M
2025-01-14 44.80 44.80 43.20 43.20 0.1M
2025-01-13 45.45 45.45 45.45 45.45 0.0M
2025-01-10 45.90 46.00 45.30 45.00 0.0M
2025-01-09 46.40 46.60 44.40 46.00 0.1M
2025-01-08 46.40 46.90 45.90 45.25 0.0M
2025-01-07 44.50 47.00 44.50 45.95 0.0M
2025-01-06 46.10 46.10 44.30 45.50 0.1M
2025-01-03 46.60 46.60 46.20 45.35 0.0M
2025-01-02 46.40 46.50 46.00 45.25 0.1M