Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/12/2024 45.80p 45.90p 43.44p 44.50p 13611
23/12/2024 44.00p 46.20p 44.00p 45.55p 171145
20/12/2024 44.90p 45.74p 44.10p 44.25p 155862
19/12/2024 44.20p 45.70p 44.00p 45.70p 42247
18/12/2024 44.90p 45.90p 44.62p 45.90p 9968
17/12/2024 45.30p 45.47p 44.50p 44.90p 51471
16/12/2024 46.00p 47.00p 45.23p 45.45p 161549
13/12/2024 46.30p 47.04p 46.10p 46.55p 12470
12/12/2024 47.60p 47.77p 46.55p 46.85p 34496
11/12/2024 48.00p 48.00p 47.00p 47.55p 201952
10/12/2024 48.00p 48.00p 46.95p 46.95p 22165
09/12/2024 47.50p 47.70p 47.00p 47.25p 99148
06/12/2024 47.90p 48.00p 46.76p 47.05p 21177
05/12/2024 46.10p 47.90p 46.10p 46.95p 12998
04/12/2024 47.00p 47.00p 46.10p 46.95p 24638
03/12/2024 47.90p 48.00p 46.80p 47.30p 158885
02/12/2024 48.00p 48.00p 46.70p 46.70p 34365
29/11/2024 47.50p 47.70p 46.80p 47.65p 58000
28/11/2024 47.90p 47.90p 47.00p 47.35p 58164
27/11/2024 48.60p 48.71p 46.00p 47.35p 454724
26/11/2024 45.20p 49.00p 45.20p 47.75p 1366154
25/11/2024 44.40p 47.00p 42.40p 43.05p 495051
22/11/2024 46.30p 46.54p 44.00p 45.60p 11376
21/11/2024 46.30p 46.30p 44.00p 44.00p 7487
20/11/2024 46.10p 47.09p 45.00p 46.15p 86018
19/11/2024 48.90p 48.90p 46.20p 46.20p 8334
18/11/2024 47.90p 47.90p 47.10p 47.50p 26100
15/11/2024 46.90p 47.93p 46.10p 47.20p 22293
14/11/2024 47.50p 48.40p 47.00p 48.00p 11827
13/11/2024 48.10p 49.20p 47.50p 47.95p 21302
12/11/2024 47.10p 48.02p 46.90p 47.45p 42711
11/11/2024 48.90p 49.10p 47.59p 48.50p 6190
08/11/2024 48.90p 49.00p 46.56p 47.00p 56046
07/11/2024 49.00p 50.00p 48.33p 49.30p 83448
06/11/2024 48.90p 49.68p 47.60p 47.60p 70165
05/11/2024 46.60p 49.90p 46.32p 49.00p 81615
04/11/2024 47.80p 47.80p 45.61p 46.55p 13447
01/11/2024 47.10p 47.57p 45.15p 46.55p 154835
31/10/2024 49.90p 49.90p 47.10p 48.50p 17835
30/10/2024 48.90p 49.78p 47.95p 49.55p 23964
29/10/2024 49.00p 49.00p 48.00p 48.55p 40711
28/10/2024 49.90p 50.55p 48.32p 48.55p 129181
25/10/2024 49.00p 50.80p 48.10p 49.75p 40023
24/10/2024 50.80p 51.00p 49.00p 49.50p 46892
23/10/2024 49.50p 50.80p 49.00p 49.90p 45063
22/10/2024 50.20p 50.52p 49.67p 49.95p 42287
21/10/2024 50.20p 50.58p 49.10p 49.55p 11887
18/10/2024 49.60p 50.92p 49.60p 50.20p 1961
17/10/2024 50.00p 50.47p 49.00p 49.85p 100426
16/10/2024 50.00p 50.40p 49.54p 50.40p 30011
15/10/2024 50.20p 51.00p 49.60p 50.10p 61620
14/10/2024 50.00p 50.80p 49.50p 50.80p 34796
11/10/2024 49.30p 50.15p 49.30p 50.15p 21665
10/10/2024 49.40p 49.75p 49.10p 49.65p 8938
09/10/2024 49.50p 49.78p 49.00p 49.00p 27988
08/10/2024 49.40p 50.00p 49.31p 50.00p 77995
07/10/2024 49.90p 50.29p 49.20p 49.20p 61269
04/10/2024 50.00p 50.19p 49.09p 49.85p 28970
03/10/2024 49.20p 49.80p 49.20p 49.80p 53585
02/10/2024 49.00p 50.60p 49.00p 49.75p 18914
01/10/2024 49.80p 50.80p 49.02p 49.80p 4222
30/09/2024 49.60p 50.80p 49.60p 50.20p 5746
27/09/2024 50.00p 50.60p 49.60p 49.60p 84477
26/09/2024 51.00p 52.00p 50.05p 50.20p 709257
25/09/2024 50.00p 51.00p 49.70p 49.70p 67268
24/09/2024 52.40p 52.40p 50.00p 50.40p 13575
23/09/2024 52.00p 52.00p 50.23p 50.60p 65838
20/09/2024 52.00p 53.00p 50.80p 52.00p 146644
19/09/2024 52.00p 52.90p 52.00p 52.70p 27641
18/09/2024 54.00p 54.05p 52.00p 53.10p 235445
17/09/2024 54.80p 54.80p 53.47p 54.40p 8924
16/09/2024 53.20p 54.50p 53.20p 54.40p 2467
13/09/2024 54.00p 55.00p 53.00p 53.00p 17055
12/09/2024 53.80p 55.50p 55.10p 55.10p 735
11/09/2024 53.80p 55.52p 53.00p 53.40p 51943
10/09/2024 54.60p 56.40p 53.32p 54.20p 34380
09/09/2024 57.00p 57.00p 54.00p 55.00p 67773
06/09/2024 53.40p 57.80p 55.25p 55.60p 40996
05/09/2024 53.40p 57.00p 53.40p 56.50p 144622
04/09/2024 52.00p 54.20p 50.65p 53.60p 332741
03/09/2024 50.00p 52.00p 50.00p 52.00p 38077
02/09/2024 51.00p 51.00p 50.22p 50.90p 16783
30/08/2024 50.00p 52.00p 50.00p 52.00p 13642
29/08/2024 50.00p 51.80p 49.50p 49.65p 14996
28/08/2024 51.40p 51.47p 49.86p 50.60p 23115
27/08/2024 51.40p 51.80p 49.78p 50.80p 32333
23/08/2024 51.40p 51.60p 51.30p 51.60p 14896
22/08/2024 50.00p 51.40p 50.00p 51.40p 68
21/08/2024 51.20p 51.65p 51.20p 51.50p 1987
20/08/2024 50.00p 52.40p 49.50p 51.40p 24639
19/08/2024 50.00p 50.48p 48.40p 48.40p 39853
16/08/2024 51.00p 52.80p 50.20p 51.50p 25610
15/08/2024 52.80p 53.00p 52.00p 53.00p 23106
14/08/2024 52.80p 52.80p 51.00p 51.90p 2289
13/08/2024 52.00p 51.90p 51.90p 51.90p 0
12/08/2024 52.00p 52.80p 50.60p 51.90p 11504
09/08/2024 50.00p 51.50p 51.50p 51.50p 0
08/08/2024 50.00p 52.29p 50.24p 51.50p 1613
07/08/2024 50.00p 51.58p 49.00p 51.40p 75304
06/08/2024 50.00p 53.37p 49.00p 50.50p 189911
05/08/2024 54.20p 54.20p 48.88p 51.00p 160234
02/08/2024 54.20p 55.00p 54.20p 55.00p 11889
01/08/2024 54.40p 55.80p 54.57p 55.20p 4137
31/07/2024 54.40p 55.14p 54.52p 54.90p 13122
30/07/2024 54.40p 55.80p 54.35p 54.90p 12942
29/07/2024 54.60p 55.10p 54.52p 55.10p 11578
26/07/2024 54.00p 55.80p 54.17p 55.10p 11632
25/07/2024 54.00p 55.17p 54.00p 54.80p 43190
24/07/2024 55.00p 55.20p 54.75p 55.20p 343929
23/07/2024 55.80p 56.00p 54.00p 55.00p 166071
22/07/2024 55.00p 55.13p 54.00p 54.40p 22539
19/07/2024 54.60p 55.31p 54.09p 55.00p 51000
18/07/2024 54.00p 55.40p 53.67p 55.00p 22339
17/07/2024 54.00p 55.20p 54.00p 54.30p 32370
16/07/2024 54.00p 55.00p 53.20p 54.00p 20078
15/07/2024 54.80p 55.80p 54.08p 54.90p 429
12/07/2024 54.80p 55.80p 54.05p 54.90p 1040
11/07/2024 54.80p 54.80p 53.40p 54.10p 61722
10/07/2024 55.80p 55.80p 54.00p 55.00p 60210
09/07/2024 55.80p 55.80p 54.40p 55.30p 7317
08/07/2024 54.20p 56.00p 54.00p 56.00p 74533
05/07/2024 56.00p 56.00p 55.03p 55.50p 57807
04/07/2024 54.40p 56.00p 54.62p 55.40p 26
03/07/2024 54.40p 56.00p 55.40p 55.40p 10967
02/07/2024 54.40p 56.00p 54.00p 55.00p 22341
01/07/2024 54.20p 55.80p 54.00p 54.40p 31249
28/06/2024 55.00p 55.80p 54.02p 55.00p 26793
27/06/2024 57.00p 58.00p 55.03p 56.40p 11902
26/06/2024 63.40p 63.55p 54.00p 55.20p 296817
25/06/2024 61.80p 63.59p 61.80p 63.00p 97947
24/06/2024 61.60p 62.00p 61.22p 61.90p 23920
21/06/2024 60.20p 62.80p 60.00p 60.00p 3085
20/06/2024 60.00p 62.22p 60.67p 61.80p 25324
19/06/2024 60.00p 61.00p 59.16p 60.50p 60793
18/06/2024 56.80p 59.00p 56.30p 59.00p 151487
17/06/2024 57.00p 56.40p 56.30p 56.40p 2000
14/06/2024 57.00p 57.00p 56.25p 56.50p 40762
13/06/2024 57.00p 57.00p 56.40p 56.60p 18334
12/06/2024 57.00p 57.00p 56.60p 56.90p 66865
11/06/2024 56.80p 57.00p 56.62p 56.80p 21105
10/06/2024 56.80p 56.94p 56.63p 56.70p 11400
07/06/2024 56.20p 57.00p 56.20p 56.80p 5791
06/06/2024 56.20p 57.00p 56.20p 57.00p 132477
05/06/2024 56.00p 57.00p 56.00p 56.90p 64208
04/06/2024 57.20p 57.20p 56.80p 56.80p 91490
03/06/2024 56.80p 57.80p 56.80p 57.30p 136580
31/05/2024 57.00p 58.00p 57.00p 58.00p 4800
30/05/2024 58.00p 58.20p 56.61p 57.00p 48152
29/05/2024 56.80p 57.20p 56.80p 57.20p 10000
28/05/2024 59.00p 59.00p 57.00p 57.00p 28630
24/05/2024 57.00p 58.40p 57.00p 58.40p 18589
23/05/2024 59.80p 59.80p 56.20p 58.40p 28860
22/05/2024 58.00p 58.40p 56.20p 58.40p 23521
21/05/2024 58.00p 58.87p 57.00p 58.40p 71812
20/05/2024 58.00p 59.00p 56.40p 59.00p 50964
17/05/2024 58.00p 59.80p 57.50p 58.70p 32787
16/05/2024 58.00p 59.54p 57.40p 58.20p 61964
15/05/2024 58.00p 59.00p 58.00p 58.00p 24248
14/05/2024 58.40p 59.10p 57.85p 58.00p 78555
13/05/2024 59.80p 59.80p 57.51p 59.10p 12592
10/05/2024 58.00p 59.80p 57.20p 58.50p 114371
09/05/2024 57.00p 58.00p 57.00p 57.50p 13136
08/05/2024 57.00p 57.60p 57.28p 57.50p 5199
07/05/2024 57.00p 57.97p 57.00p 57.70p 37550
03/05/2024 56.80p 57.50p 56.64p 57.20p 53169
02/05/2024 61.00p 61.00p 57.20p 57.60p 179491
01/05/2024 54.80p 56.70p 54.22p 56.70p 54374
30/04/2024 55.00p 57.00p 54.00p 54.80p 78460
29/04/2024 56.60p 57.44p 55.21p 55.40p 27241
26/04/2024 56.00p 57.00p 56.00p 56.20p 100525
25/04/2024 55.00p 56.50p 55.00p 56.50p 5095
24/04/2024 55.20p 58.80p 55.20p 57.00p 35127
23/04/2024 55.00p 56.80p 55.00p 56.30p 5790
22/04/2024 55.00p 56.86p 55.00p 56.00p 55004
19/04/2024 55.00p 58.80p 54.00p 56.50p 102761
18/04/2024 57.00p 57.93p 56.00p 56.00p 61857
17/04/2024 57.00p 59.00p 57.00p 59.00p 24484
16/04/2024 59.00p 59.00p 57.00p 57.00p 24012
15/04/2024 59.80p 60.00p 59.25p 59.80p 13413
12/04/2024 58.40p 60.50p 58.40p 60.50p 33656
11/04/2024 58.20p 59.10p 58.20p 59.10p 18486
10/04/2024 58.80p 59.80p 58.00p 59.10p 11660
09/04/2024 61.00p 60.80p 58.81p 59.70p 425
08/04/2024 61.00p 61.24p 58.60p 59.70p 94493
05/04/2024 59.60p 62.00p 58.20p 59.90p 18935
04/04/2024 60.20p 60.89p 58.00p 59.40p 81252
03/04/2024 59.60p 60.09p 58.20p 59.10p 53299
02/04/2024 58.80p 62.00p 58.80p 59.30p 301224
28/03/2024 59.00p 62.00p 59.00p 60.20p 96647
27/03/2024 56.00p 59.20p 55.00p 59.00p 307894
26/03/2024 53.00p 56.00p 53.00p 55.60p 304861
25/03/2024 53.20p 53.40p 52.80p 53.20p 70206
22/03/2024 52.80p 53.20p 52.20p 53.20p 107800
21/03/2024 52.40p 52.40p 51.97p 52.30p 216920
20/03/2024 52.00p 52.20p 52.00p 52.20p 45408
19/03/2024 52.00p 52.72p 51.20p 52.20p 82189
18/03/2024 51.00p 53.00p 50.20p 51.00p 132110
15/03/2024 52.00p 52.45p 50.78p 52.00p 13887
14/03/2024 52.00p 52.65p 50.00p 50.25p 34817
13/03/2024 51.80p 53.00p 49.90p 52.00p 144863

*Close Price adjusted for both dividends and splits