Accsys Technologies (AXS) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Accsys Technologies

Date Open High Low Close* Volume
08/02/2024 58.40p 58.40p 56.20p 57.20p 37815
07/02/2024 57.20p 57.29p 57.00p 57.00p 19905
06/02/2024 57.40p 58.58p 57.40p 57.80p 2915
05/02/2024 59.20p 59.20p 57.28p 58.10p 18950
02/02/2024 59.00p 59.80p 58.61p 59.00p 117800
01/02/2024 59.00p 59.40p 58.80p 59.40p 19546
31/01/2024 59.80p 59.80p 58.80p 59.60p 29568
30/01/2024 58.40p 60.00p 58.00p 59.50p 113336
29/01/2024 59.80p 59.80p 58.00p 58.80p 131772
26/01/2024 59.00p 60.00p 58.06p 60.00p 107901
25/01/2024 60.00p 60.00p 58.20p 60.00p 26970
24/01/2024 59.60p 59.80p 59.60p 59.80p 1151
23/01/2024 60.00p 60.00p 59.60p 59.80p 93323
22/01/2024 60.20p 60.20p 59.54p 59.70p 480622
19/01/2024 59.80p 60.40p 59.73p 60.40p 989
18/01/2024 59.80p 60.00p 59.40p 59.80p 158416
17/01/2024 60.00p 60.00p 59.40p 59.70p 83874
16/01/2024 60.40p 60.80p 60.00p 60.30p 49182
15/01/2024 60.80p 61.00p 60.70p 60.70p 51279
12/01/2024 61.00p 61.00p 60.80p 60.80p 11326
11/01/2024 60.40p 61.00p 60.40p 60.80p 92066
10/01/2024 61.00p 61.00p 60.42p 60.90p 166827
09/01/2024 60.40p 61.00p 60.20p 60.70p 23099
08/01/2024 60.60p 60.80p 60.66p 60.80p 311
05/01/2024 60.60p 61.00p 59.76p 60.60p 25433
04/01/2024 60.60p 61.60p 59.58p 60.60p 6545
03/01/2024 61.00p 61.60p 60.30p 60.30p 34930
02/01/2024 61.00p 61.60p 59.00p 61.30p 46998
29/12/2023 61.00p 61.00p 60.62p 61.00p 25915
28/12/2023 60.60p 61.00p 60.00p 61.00p 219622
27/12/2023 60.80p 60.91p 60.00p 60.60p 25477
22/12/2023 61.00p 61.00p 60.60p 60.80p 17689
21/12/2023 61.00p 61.00p 60.60p 61.00p 29696
20/12/2023 61.00p 61.00p 60.61p 61.00p 30584
19/12/2023 61.00p 61.00p 60.80p 60.80p 18612
18/12/2023 60.60p 61.00p 60.60p 61.00p 102440
15/12/2023 61.00p 61.00p 60.80p 60.80p 14370
14/12/2023 60.80p 61.22p 60.80p 61.00p 132454
13/12/2023 61.00p 62.00p 60.80p 60.80p 60387
12/12/2023 61.60p 61.60p 61.40p 61.40p 8188
11/12/2023 61.60p 61.75p 61.00p 61.40p 42037
08/12/2023 62.00p 62.00p 60.25p 61.50p 182087
07/12/2023 62.00p 62.00p 61.20p 62.00p 42103
06/12/2023 61.80p 62.40p 61.60p 61.80p 36382
05/12/2023 62.40p 63.00p 62.00p 62.00p 22380
04/12/2023 62.80p 63.00p 62.00p 62.00p 103134
01/12/2023 62.40p 62.87p 62.00p 62.00p 12585
30/11/2023 63.00p 63.00p 62.20p 62.70p 17461
29/11/2023 62.60p 63.00p 62.12p 63.00p 28921
28/11/2023 62.20p 63.00p 61.62p 63.00p 44594
27/11/2023 62.80p 64.25p 61.04p 63.00p 122831
24/11/2023 62.20p 62.60p 61.01p 61.40p 40646
23/11/2023 62.00p 62.20p 61.03p 62.20p 6753
22/11/2023 61.00p 62.00p 61.00p 61.60p 1481
21/11/2023 61.00p 62.17p 58.00p 61.40p 435036
20/11/2023 63.00p 63.40p 61.96p 63.00p 5362
17/11/2023 61.20p 63.20p 60.00p 61.90p 23370
16/11/2023 63.20p 63.20p 61.20p 61.20p 17830
15/11/2023 61.20p 63.12p 61.20p 62.50p 6577
14/11/2023 62.40p 63.50p 60.60p 62.70p 124925
13/11/2023 64.80p 64.80p 62.68p 64.80p 1362
10/11/2023 65.20p 65.20p 61.60p 64.60p 87286
09/11/2023 64.60p 64.90p 64.00p 64.90p 15929
08/11/2023 66.00p 66.80p 64.20p 65.00p 27635
07/11/2023 66.20p 67.00p 65.20p 66.10p 15262
06/11/2023 67.00p 67.00p 66.00p 66.60p 35047
03/11/2023 63.00p 66.00p 63.00p 65.50p 10167
02/11/2023 65.80p 66.00p 65.00p 65.10p 84982
01/11/2023 63.60p 65.00p 60.80p 64.90p 127976
31/10/2023 63.40p 63.80p 63.40p 63.80p 16890
30/10/2023 65.80p 65.80p 63.40p 64.60p 8146
27/10/2023 66.00p 66.00p 63.81p 65.30p 21957
26/10/2023 65.20p 65.80p 63.52p 64.60p 102026
25/10/2023 66.80p 65.86p 65.07p 65.30p 5506
24/10/2023 66.80p 68.36p 65.24p 67.50p 12338
23/10/2023 66.80p 69.19p 65.24p 67.20p 10676
20/10/2023 66.20p 69.60p 66.20p 68.40p 28902
19/10/2023 67.00p 67.68p 67.00p 67.00p 4713
18/10/2023 68.00p 69.00p 67.00p 69.00p 47224
17/10/2023 68.80p 68.80p 66.46p 67.00p 14046
16/10/2023 68.00p 69.40p 66.60p 67.50p 62218
13/10/2023 68.60p 69.80p 67.00p 69.00p 38562
12/10/2023 69.80p 70.00p 68.60p 69.80p 57201
11/10/2023 66.40p 69.80p 66.40p 68.40p 82694
10/10/2023 67.00p 68.80p 67.00p 67.00p 175574
09/10/2023 67.20p 68.00p 65.91p 67.00p 36309
06/10/2023 68.00p 69.26p 66.54p 68.00p 73419
05/10/2023 68.80p 69.80p 67.20p 68.70p 25361
04/10/2023 69.00p 71.20p 68.10p 69.30p 84078
03/10/2023 71.00p 71.20p 68.80p 69.60p 92867
02/10/2023 73.00p 73.00p 70.20p 72.00p 73845
29/09/2023 72.00p 73.00p 72.00p 72.60p 55155
28/09/2023 73.00p 73.00p 72.80p 73.00p 78923
27/09/2023 72.60p 72.80p 72.00p 72.70p 48460
26/09/2023 72.60p 72.80p 72.60p 72.80p 493
25/09/2023 72.60p 73.00p 72.60p 72.80p 14184
22/09/2023 72.20p 73.00p 72.20p 73.00p 113082
21/09/2023 74.00p 74.00p 72.20p 74.00p 13210
20/09/2023 71.00p 73.80p 71.00p 73.60p 245577
19/09/2023 70.20p 71.80p 70.20p 71.20p 26377
18/09/2023 70.40p 72.00p 69.60p 72.00p 12732
15/09/2023 71.40p 72.00p 71.00p 71.40p 64057
14/09/2023 69.60p 71.00p 69.60p 70.50p 201982
13/09/2023 70.00p 71.00p 70.00p 70.80p 318864
12/09/2023 72.00p 72.20p 70.28p 70.70p 367100
11/09/2023 68.60p 73.60p 68.00p 71.00p 32848
08/09/2023 70.00p 72.60p 68.64p 69.40p 136693
07/09/2023 71.20p 73.37p 70.72p 72.50p 7135
06/09/2023 71.20p 72.53p 70.60p 71.50p 74830
05/09/2023 74.40p 74.40p 71.20p 73.00p 59550
04/09/2023 71.00p 76.00p 70.20p 73.40p 327684
01/09/2023 81.00p 83.00p 70.60p 73.20p 1015822
31/08/2023 95.00p 97.00p 95.00p 97.00p 42105
30/08/2023 96.80p 99.00p 96.00p 96.50p 279629
29/08/2023 94.40p 97.00p 94.40p 96.50p 16809
25/08/2023 96.40p 97.00p 94.84p 95.70p 3398
24/08/2023 96.20p 97.00p 94.74p 95.50p 36649
23/08/2023 96.00p 96.40p 91.00p 94.20p 21537
22/08/2023 92.40p 92.60p 90.57p 91.10p 61783
21/08/2023 93.00p 95.80p 90.20p 93.00p 8147
18/08/2023 101.00p 101.00p 92.60p 93.00p 85957
17/08/2023 102.00p 102.00p 100.50p 101.00p 8508
16/08/2023 98.00p 101.00p 98.00p 100.00p 23842
15/08/2023 97.40p 101.00p 97.40p 101.00p 111384
14/08/2023 96.80p 102.00p 96.80p 99.20p 29871
11/08/2023 101.00p 101.50p 96.40p 98.55p 111074
10/08/2023 100.00p 101.00p 96.40p 101.00p 66709
09/08/2023 102.00p 102.00p 100.83p 101.00p 160033
08/08/2023 98.40p 101.74p 96.00p 101.00p 351172
07/08/2023 103.50p 103.50p 98.20p 98.80p 513741
04/08/2023 101.00p 103.00p 99.10p 103.00p 277023
03/08/2023 105.50p 105.50p 102.00p 102.50p 132011
02/08/2023 104.00p 105.75p 102.00p 105.50p 122092
01/08/2023 102.50p 108.00p 102.50p 105.00p 29066
31/07/2023 104.50p 107.50p 103.00p 105.50p 28999
28/07/2023 105.00p 107.50p 103.00p 107.00p 18582
27/07/2023 101.00p 105.00p 101.00p 105.00p 108839
26/07/2023 99.00p 104.50p 99.00p 104.50p 92375
25/07/2023 92.00p 99.10p 92.00p 98.00p 75858
24/07/2023 92.80p 95.00p 90.33p 95.00p 75194
21/07/2023 87.00p 93.00p 87.00p 93.00p 26716
20/07/2023 88.20p 90.01p 87.60p 87.60p 37523
19/07/2023 91.80p 91.80p 87.00p 87.00p 66932
18/07/2023 87.80p 90.00p 85.72p 90.00p 24711
17/07/2023 88.00p 88.00p 84.20p 87.60p 40744
14/07/2023 85.00p 88.00p 84.20p 85.80p 9641
13/07/2023 89.60p 90.00p 85.20p 86.70p 43523
12/07/2023 87.00p 90.80p 86.95p 90.00p 38367
11/07/2023 84.80p 87.00p 84.00p 87.00p 15411
10/07/2023 82.00p 84.80p 80.45p 83.40p 7450
07/07/2023 82.00p 82.40p 80.02p 82.40p 70218
06/07/2023 81.40p 85.00p 81.00p 82.60p 73479
05/07/2023 80.20p 84.80p 80.20p 83.30p 17154
04/07/2023 81.00p 85.00p 81.00p 81.00p 28779
03/07/2023 84.40p 84.80p 80.00p 82.00p 80421
30/06/2023 84.80p 84.80p 82.40p 84.20p 283852
29/06/2023 82.00p 85.00p 80.60p 82.00p 248726
28/06/2023 82.80p 84.70p 81.68p 83.00p 157026
27/06/2023 79.00p 82.69p 78.30p 81.50p 93179
26/06/2023 78.80p 78.80p 74.85p 76.70p 3251
23/06/2023 75.20p 78.60p 74.33p 76.50p 917
22/06/2023 75.20p 76.84p 74.20p 76.50p 6857
21/06/2023 78.20p 79.40p 75.45p 79.00p 47608
20/06/2023 77.00p 80.51p 75.00p 78.00p 22503
19/06/2023 78.60p 80.20p 77.20p 79.10p 29345
16/06/2023 80.00p 80.04p 77.00p 79.00p 19390
15/06/2023 79.00p 80.19p 77.00p 79.00p 33735
14/06/2023 76.20p 80.00p 74.20p 78.50p 15799
13/06/2023 75.20p 78.40p 74.20p 76.50p 48118
12/06/2023 75.00p 75.40p 74.97p 75.00p 16782
09/06/2023 74.60p 74.60p 72.20p 74.00p 10875
08/06/2023 75.00p 75.75p 72.36p 74.50p 26437
07/06/2023 75.00p 75.00p 72.36p 75.00p 3415
06/06/2023 75.00p 75.00p 74.61p 75.00p 6612
05/06/2023 75.00p 75.00p 73.35p 75.00p 9850
02/06/2023 73.00p 75.00p 71.00p 75.00p 179454
01/06/2023 73.00p 73.00p 69.40p 73.00p 10653
31/05/2023 73.00p 73.00p 69.00p 70.60p 18879
30/05/2023 69.00p 73.00p 69.00p 73.00p 31477
26/05/2023 73.00p 73.00p 70.00p 73.00p 3659
25/05/2023 73.00p 73.00p 69.20p 73.00p 158647
24/05/2023 74.00p 74.00p 69.20p 70.20p 259990
23/05/2023 74.00p 74.00p 72.20p 74.00p 42001
22/05/2023 67.80p 73.32p 67.80p 72.00p 143388
19/05/2023 66.00p 67.20p 63.80p 67.20p 3836940
18/05/2023 66.00p 66.00p 64.20p 66.00p 71361
17/05/2023 64.20p 65.72p 64.20p 64.20p 69115
16/05/2023 65.00p 66.48p 64.00p 64.00p 22656
15/05/2023 65.00p 66.30p 65.00p 65.40p 1063472
12/05/2023 66.00p 66.00p 64.60p 64.60p 94091
11/05/2023 66.00p 66.00p 65.49p 65.80p 100139
10/05/2023 65.20p 67.44p 65.20p 65.60p 279045
09/05/2023 63.80p 67.80p 63.80p 65.40p 82984
05/05/2023 66.00p 66.00p 64.56p 65.50p 70092
04/05/2023 66.00p 67.87p 65.40p 65.40p 15600
03/05/2023 66.00p 68.00p 65.00p 66.70p 832256
02/05/2023 63.60p 65.00p 63.00p 65.00p 33608
28/04/2023 64.80p 65.00p 62.90p 65.00p 21558
27/04/2023 63.20p 65.00p 62.20p 65.00p 30196
26/04/2023 62.80p 65.80p 62.60p 62.60p 899

*Close Price adjusted for both dividends and splits