Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
12/03/2024 51.20p 52.00p 50.56p 52.00p 44473
11/03/2024 51.00p 52.00p 51.00p 51.70p 8072
08/03/2024 52.80p 53.00p 51.18p 51.40p 63846
07/03/2024 52.40p 52.45p 52.40p 52.40p 27318
06/03/2024 52.40p 53.59p 52.40p 53.10p 15099
05/03/2024 53.00p 53.00p 52.40p 52.40p 8537
04/03/2024 53.60p 53.80p 52.90p 52.90p 4747
01/03/2024 53.20p 54.80p 52.36p 53.70p 131810
29/02/2024 53.00p 54.00p 52.76p 54.00p 14731
28/02/2024 54.60p 54.66p 53.40p 53.40p 100188
27/02/2024 55.00p 55.00p 54.32p 55.00p 14214
26/02/2024 53.60p 54.50p 53.20p 54.10p 20938
23/02/2024 53.80p 54.40p 53.63p 54.40p 23203
22/02/2024 55.00p 55.00p 54.00p 54.80p 33842
21/02/2024 54.00p 54.80p 53.80p 54.40p 53739
20/02/2024 55.20p 55.80p 54.00p 54.00p 41193
19/02/2024 55.20p 55.50p 53.20p 54.80p 79786
16/02/2024 55.00p 55.00p 54.00p 54.00p 22106
15/02/2024 55.00p 55.00p 52.76p 54.10p 18138
14/02/2024 54.00p 55.23p 52.00p 53.10p 102526
13/02/2024 55.80p 55.80p 53.80p 53.80p 81392
12/02/2024 55.00p 56.00p 54.00p 54.60p 40051
09/02/2024 56.20p 56.50p 55.00p 55.20p 94570
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

*Close Price adjusted for both dividends and splits