Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/10/2022 66.80p 68.00p 66.00p 66.00p 45536
21/10/2022 66.80p 67.00p 66.02p 66.50p 19829
20/10/2022 67.60p 67.60p 63.60p 66.20p 59574
19/10/2022 65.00p 70.00p 64.71p 67.40p 106455
18/10/2022 61.40p 64.80p 61.20p 63.80p 478781
17/10/2022 60.00p 60.00p 59.00p 59.60p 38644
14/10/2022 58.00p 60.00p 57.72p 59.80p 363500
13/10/2022 60.00p 61.22p 54.40p 54.40p 61691
12/10/2022 62.60p 62.67p 60.00p 60.00p 48569
11/10/2022 64.00p 64.64p 62.60p 63.00p 17737
10/10/2022 67.00p 67.00p 63.60p 64.40p 9181
07/10/2022 67.00p 68.00p 65.00p 67.00p 88582
06/10/2022 69.00p 69.00p 66.40p 66.40p 18900
05/10/2022 68.00p 70.00p 66.00p 68.10p 144960
04/10/2022 64.00p 68.80p 64.00p 67.70p 107423
03/10/2022 64.20p 65.98p 63.40p 65.60p 86889
30/09/2022 66.80p 67.60p 64.20p 64.20p 62090
29/09/2022 67.00p 68.00p 65.40p 66.30p 29753
28/09/2022 67.00p 68.00p 65.18p 66.40p 77416
27/09/2022 67.80p 68.00p 66.60p 66.60p 67212
26/09/2022 65.00p 69.00p 65.00p 66.00p 145670
23/09/2022 69.80p 71.40p 65.60p 66.00p 96266
22/09/2022 69.20p 74.80p 69.20p 71.40p 78263
21/09/2022 71.20p 74.00p 70.00p 70.00p 56818
20/09/2022 70.60p 74.10p 70.00p 71.50p 110077
19/09/2022 75.00p 75.00p 73.22p 73.80p 7179
16/09/2022 75.00p 75.00p 73.22p 73.80p 7179
15/09/2022 76.40p 76.60p 74.40p 75.50p 118103
14/09/2022 73.00p 77.00p 73.00p 76.50p 71178
13/09/2022 80.00p 80.00p 75.40p 76.70p 254657
12/09/2022 82.00p 86.00p 73.75p 79.00p 670163
09/09/2022 88.80p 89.87p 88.40p 89.00p 49604
08/09/2022 88.60p 88.80p 86.40p 88.50p 21299
07/09/2022 84.00p 88.00p 84.00p 88.00p 115294
06/09/2022 91.00p 92.00p 87.20p 88.40p 132725
05/09/2022 95.00p 95.00p 89.21p 91.70p 456385
02/09/2022 97.00p 97.59p 95.00p 95.00p 363704
01/09/2022 97.00p 100.00p 96.60p 96.80p 43367
31/08/2022 96.80p 98.46p 96.50p 96.50p 25215
30/08/2022 92.60p 98.00p 92.60p 96.90p 80737
29/08/2022 95.00p 96.00p 93.40p 94.20p 742540
26/08/2022 95.00p 96.00p 93.40p 94.20p 742540
25/08/2022 94.40p 95.60p 92.40p 94.20p 62088
24/08/2022 91.40p 95.00p 90.00p 95.00p 126766
23/08/2022 94.40p 94.40p 92.00p 92.70p 87230
22/08/2022 98.80p 98.80p 94.00p 94.80p 99918
19/08/2022 98.60p 98.80p 96.79p 98.80p 56096
18/08/2022 97.80p 98.80p 95.20p 96.90p 6522
17/08/2022 98.40p 98.50p 95.20p 97.80p 50732
16/08/2022 99.00p 99.00p 98.80p 98.80p 82293
15/08/2022 99.00p 99.42p 98.00p 99.00p 55008
12/08/2022 98.00p 99.40p 97.00p 98.60p 71078
11/08/2022 99.00p 99.20p 96.00p 96.00p 32010
10/08/2022 98.40p 100.00p 95.20p 98.10p 70061
09/08/2022 99.00p 99.40p 97.62p 99.00p 25685
08/08/2022 98.00p 100.00p 94.63p 100.00p 76992
05/08/2022 98.60p 99.80p 96.80p 97.60p 39439
04/08/2022 97.00p 99.40p 96.80p 98.60p 87469
03/08/2022 97.00p 99.16p 96.60p 99.00p 60900
02/08/2022 98.00p 98.20p 96.54p 97.60p 32040
01/08/2022 98.60p 99.00p 97.66p 98.00p 36378
29/07/2022 99.20p 100.00p 98.20p 99.00p 116174
28/07/2022 99.00p 101.00p 97.00p 99.20p 110855
27/07/2022 97.60p 99.80p 97.40p 99.00p 82853
26/07/2022 99.00p 100.00p 98.40p 99.00p 67206
25/07/2022 100.00p 100.00p 98.00p 98.00p 39106
22/07/2022 99.40p 100.50p 99.00p 99.00p 210194
21/07/2022 100.00p 102.00p 99.80p 102.00p 149043
20/07/2022 100.00p 100.50p 99.40p 99.50p 135290
19/07/2022 99.80p 100.00p 98.31p 99.40p 94765
18/07/2022 100.00p 100.66p 99.20p 100.00p 40877
15/07/2022 99.60p 101.50p 99.16p 100.55p 128607
14/07/2022 98.00p 100.00p 97.60p 98.30p 58694
13/07/2022 101.50p 101.50p 98.00p 98.00p 42761
12/07/2022 102.50p 102.50p 99.24p 101.50p 164077
11/07/2022 104.50p 105.50p 104.00p 105.00p 39988
08/07/2022 106.50p 107.00p 104.00p 104.50p 99539
07/07/2022 109.50p 109.50p 104.50p 105.00p 35248
06/07/2022 106.50p 109.00p 104.00p 105.00p 44781
05/07/2022 109.00p 110.00p 105.00p 108.50p 40371
04/07/2022 111.50p 112.00p 108.00p 109.00p 43434
01/07/2022 112.00p 112.00p 108.50p 110.00p 388786
30/06/2022 113.00p 114.00p 107.50p 109.75p 263717
29/06/2022 114.50p 117.00p 113.94p 115.50p 75971
28/06/2022 117.50p 117.50p 115.00p 115.00p 25477
27/06/2022 116.00p 118.00p 114.63p 116.50p 58022
24/06/2022 110.50p 117.18p 110.50p 114.00p 36138
23/06/2022 110.50p 115.50p 110.00p 110.00p 6991
22/06/2022 111.00p 115.40p 110.00p 113.50p 5527
21/06/2022 115.00p 118.00p 115.00p 116.50p 33771
20/06/2022 112.50p 116.50p 110.50p 113.50p 20133
17/06/2022 110.00p 112.90p 110.00p 110.00p 182433
16/06/2022 117.50p 117.50p 110.00p 110.00p 39292
15/06/2022 114.50p 118.00p 113.65p 118.00p 73133
14/06/2022 116.00p 118.00p 114.00p 116.50p 156711
13/06/2022 121.00p 122.00p 109.50p 113.50p 176323
10/06/2022 123.00p 123.89p 120.50p 120.50p 128178
09/06/2022 124.00p 124.50p 122.50p 123.50p 57280
08/06/2022 125.00p 125.04p 123.00p 123.75p 134866
07/06/2022 127.00p 127.00p 124.00p 124.50p 118259
06/06/2022 126.00p 126.00p 121.50p 125.50p 81444
03/06/2022 125.50p 126.50p 123.00p 124.00p 98529
02/06/2022 125.50p 126.50p 123.00p 124.00p 98529
01/06/2022 125.50p 126.50p 123.00p 124.00p 98529
31/05/2022 125.50p 126.00p 123.50p 124.25p 183982
30/05/2022 127.50p 128.00p 121.50p 126.00p 228008
27/05/2022 129.00p 131.00p 124.00p 124.00p 54535
26/05/2022 126.50p 130.80p 125.33p 128.75p 42388
25/05/2022 138.00p 138.00p 122.00p 123.00p 661721
24/05/2022 133.50p 135.50p 133.50p 134.25p 4295
23/05/2022 131.00p 134.75p 131.00p 134.75p 28843
20/05/2022 133.00p 134.00p 130.75p 130.75p 73106
19/05/2022 131.50p 134.00p 129.70p 131.75p 30120
18/05/2022 135.50p 133.50p 132.01p 132.25p 59
17/05/2022 135.50p 135.50p 132.57p 133.75p 893
16/05/2022 138.00p 138.00p 132.50p 134.25p 12371
13/05/2022 136.50p 137.45p 134.50p 135.00p 45098
12/05/2022 135.00p 137.00p 131.00p 134.00p 84526
11/05/2022 128.50p 139.00p 128.50p 133.00p 233054
10/05/2022 131.50p 131.57p 124.00p 128.50p 93714
09/05/2022 139.50p 145.00p 127.28p 129.75p 108056
06/05/2022 146.00p 147.25p 139.50p 143.25p 65691
05/05/2022 147.00p 147.50p 143.00p 145.75p 68883
04/05/2022 144.50p 145.00p 144.50p 144.50p 17848
03/05/2022 146.00p 146.50p 144.50p 145.00p 36925
02/05/2022 146.00p 146.00p 143.45p 145.25p 5679
29/04/2022 146.00p 146.00p 143.45p 145.25p 5679
28/04/2022 145.50p 146.50p 141.00p 141.00p 6365
27/04/2022 146.50p 146.50p 145.00p 146.00p 7090
26/04/2022 146.50p 147.00p 144.80p 145.50p 12351
25/04/2022 145.00p 146.84p 145.00p 145.75p 56338
22/04/2022 146.00p 149.75p 145.00p 146.25p 37227
21/04/2022 144.00p 146.50p 144.00p 146.00p 59991
20/04/2022 144.00p 145.00p 142.50p 144.00p 75546
19/04/2022 150.00p 150.00p 142.52p 143.25p 8193
14/04/2022 144.50p 145.50p 142.50p 143.50p 104683
13/04/2022 144.50p 145.55p 143.50p 144.75p 2942
12/04/2022 143.50p 146.50p 143.50p 146.50p 610649
11/04/2022 145.50p 146.50p 145.00p 146.00p 4266
08/04/2022 145.00p 146.00p 144.53p 145.75p 9243
07/04/2022 144.00p 145.50p 144.00p 144.00p 3589
06/04/2022 147.00p 149.50p 145.00p 145.00p 31825
05/04/2022 144.50p 148.50p 144.03p 146.00p 39646
04/04/2022 147.00p 147.03p 142.50p 145.75p 51164
01/04/2022 147.50p 147.50p 140.50p 146.00p 181537
31/03/2022 149.00p 149.00p 145.00p 145.00p 26358
30/03/2022 145.00p 148.00p 140.00p 148.00p 194886
29/03/2022 144.00p 145.00p 142.04p 144.00p 192062
28/03/2022 145.00p 146.00p 142.52p 145.25p 105781
25/03/2022 144.50p 145.00p 143.00p 145.00p 22344
24/03/2022 145.00p 146.00p 144.00p 144.75p 22265
23/03/2022 145.50p 148.00p 145.00p 145.50p 12245
22/03/2022 147.00p 148.00p 146.50p 148.00p 17056
21/03/2022 149.00p 149.00p 144.08p 147.50p 62879
18/03/2022 147.50p 149.00p 146.00p 146.00p 89028
17/03/2022 148.00p 148.50p 144.50p 144.50p 83077
16/03/2022 145.50p 148.00p 145.50p 146.75p 48344
15/03/2022 147.00p 147.50p 142.00p 143.75p 50369
14/03/2022 146.00p 148.00p 144.64p 147.00p 260599
11/03/2022 144.00p 145.00p 143.50p 145.00p 30061
10/03/2022 147.00p 147.00p 142.50p 145.00p 115812
09/03/2022 143.50p 144.55p 141.52p 143.50p 171287
08/03/2022 143.50p 144.00p 139.15p 141.50p 86894
07/03/2022 141.50p 144.00p 137.11p 140.00p 105791
04/03/2022 141.00p 147.00p 140.50p 145.50p 341663
03/03/2022 146.00p 146.00p 143.50p 144.25p 5873
02/03/2022 143.50p 146.00p 141.30p 144.25p 39060
01/03/2022 144.50p 149.00p 142.30p 144.25p 19814
28/02/2022 143.50p 145.67p 143.00p 144.50p 178961
25/02/2022 143.00p 148.00p 141.50p 147.50p 124716
24/02/2022 143.00p 143.00p 137.52p 142.00p 131683
23/02/2022 150.00p 150.00p 145.00p 148.50p 99069
22/02/2022 148.00p 150.50p 142.00p 145.50p 481690
21/02/2022 153.50p 156.00p 150.00p 154.00p 47222
18/02/2022 160.00p 160.00p 155.50p 156.25p 12535
17/02/2022 160.00p 161.70p 158.52p 159.25p 15676
16/02/2022 158.00p 159.50p 155.00p 156.50p 65458
15/02/2022 158.50p 159.50p 153.00p 153.00p 29350
14/02/2022 161.00p 163.50p 154.38p 158.25p 89016
11/02/2022 162.00p 166.00p 162.00p 163.00p 28409
10/02/2022 163.00p 166.00p 162.00p 164.50p 72777
09/02/2022 165.00p 165.50p 162.54p 164.50p 138211
08/02/2022 161.00p 166.50p 161.00p 163.50p 32849
07/02/2022 162.50p 166.50p 161.59p 163.25p 23297
04/02/2022 163.50p 163.50p 157.31p 163.00p 53625
03/02/2022 165.00p 165.00p 164.00p 164.50p 26128
02/02/2022 167.00p 167.50p 164.55p 167.00p 54776
01/02/2022 167.00p 172.00p 166.39p 168.25p 24870
31/01/2022 165.00p 167.00p 160.00p 166.00p 36537
28/01/2022 162.50p 165.75p 157.00p 163.50p 153299
27/01/2022 164.00p 167.00p 157.12p 167.00p 101690
26/01/2022 166.00p 167.00p 162.70p 164.50p 19588
25/01/2022 164.00p 166.50p 164.00p 165.50p 40530
24/01/2022 170.00p 171.73p 164.00p 165.00p 326703
21/01/2022 170.50p 173.00p 166.50p 171.00p 55687
20/01/2022 167.50p 168.25p 166.02p 168.25p 10335
19/01/2022 167.00p 174.00p 167.00p 167.00p 5576
18/01/2022 175.00p 175.00p 166.50p 175.00p 22692
17/01/2022 170.00p 173.53p 168.00p 169.00p 36517
14/01/2022 165.50p 174.50p 165.50p 174.50p 32246

*Close Price adjusted for both dividends and splits