Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/12/2020 135.50p 135.50p 125.50p 133.00p 173686
11/12/2020 123.00p 131.30p 116.40p 128.75p 176792
10/12/2020 125.00p 127.00p 117.00p 123.00p 209999
09/12/2020 139.00p 139.00p 127.00p 127.50p 203678
08/12/2020 135.00p 140.00p 135.00p 136.50p 552951
07/12/2020 131.00p 140.96p 131.00p 135.25p 316954
04/12/2020 119.00p 131.50p 117.30p 127.50p 198640
03/12/2020 120.50p 124.00p 117.60p 118.00p 141469
02/12/2020 125.00p 125.00p 119.00p 121.50p 118871
01/12/2020 115.00p 120.50p 113.00p 120.00p 1150959
30/11/2020 114.50p 118.50p 111.50p 112.00p 301510
27/11/2020 107.00p 108.46p 106.50p 106.75p 469904
26/11/2020 106.00p 110.00p 104.50p 106.75p 167782
25/11/2020 104.00p 105.50p 102.00p 104.50p 51971
24/11/2020 104.50p 104.50p 100.37p 102.50p 1144547
23/11/2020 102.00p 104.00p 100.50p 102.00p 239713
20/11/2020 100.00p 105.00p 100.00p 101.75p 726150
19/11/2020 94.20p 101.00p 94.20p 100.50p 554103
18/11/2020 98.00p 98.80p 94.40p 95.40p 12703
17/11/2020 97.00p 99.20p 94.00p 95.50p 440661
16/11/2020 95.00p 96.65p 92.60p 93.90p 430626
13/11/2020 95.00p 96.00p 89.00p 92.40p 115014
12/11/2020 93.00p 94.96p 92.00p 92.00p 36207
10/11/2020 91.60p 93.00p 90.90p 90.90p 193480
09/11/2020 92.80p 94.55p 91.70p 91.70p 136686
06/11/2020 92.60p 92.60p 89.20p 91.00p 23935
05/11/2020 92.00p 94.00p 90.00p 92.70p 117546
04/11/2020 93.00p 93.11p 89.20p 91.00p 38133
03/11/2020 93.00p 93.80p 89.27p 91.40p 36278
02/11/2020 97.00p 97.00p 90.20p 90.20p 10896
30/10/2020 92.00p 96.20p 91.00p 92.50p 43689
29/10/2020 96.00p 96.00p 89.90p 89.90p 95883
28/10/2020 98.60p 98.60p 90.40p 90.90p 247036
27/10/2020 88.40p 107.00p 87.54p 96.00p 1209822
26/10/2020 87.80p 88.20p 86.60p 86.60p 3000
23/10/2020 85.20p 88.83p 85.00p 87.00p 32684
22/10/2020 87.80p 88.00p 86.50p 86.50p 894
21/10/2020 88.80p 87.24p 86.50p 86.50p 8000
20/10/2020 88.80p 90.00p 85.32p 86.90p 25606
19/10/2020 87.40p 87.60p 85.00p 86.20p 11711
16/10/2020 90.20p 90.20p 85.20p 86.30p 15884
15/10/2020 86.40p 87.60p 86.00p 87.60p 16865
14/10/2020 88.40p 90.00p 87.50p 87.50p 14326
13/10/2020 89.80p 90.64p 88.26p 88.30p 37273
12/10/2020 90.00p 90.50p 90.00p 90.20p 120933
09/10/2020 90.80p 91.40p 87.80p 91.10p 87820
08/10/2020 91.00p 91.80p 87.80p 89.70p 31072
07/10/2020 90.80p 91.80p 90.43p 91.60p 11961
06/10/2020 90.20p 91.10p 90.20p 91.10p 3553
05/10/2020 92.60p 92.68p 89.03p 90.30p 4933
02/10/2020 90.00p 91.00p 89.00p 89.50p 11703
01/10/2020 90.20p 91.00p 90.20p 91.00p 4150
30/09/2020 91.40p 92.80p 88.40p 91.50p 53286
29/09/2020 91.20p 94.99p 91.00p 92.30p 23298
28/09/2020 93.80p 93.80p 91.20p 92.10p 1561
25/09/2020 94.80p 94.80p 91.40p 92.70p 21567
24/09/2020 95.40p 95.70p 93.90p 93.90p 0
23/09/2020 95.40p 96.00p 92.83p 95.70p 119358
22/09/2020 97.20p 97.20p 95.80p 95.80p 31930
21/09/2020 92.80p 94.40p 92.80p 94.20p 23206
18/09/2020 94.00p 98.80p 92.60p 92.60p 246811
17/09/2020 92.60p 93.60p 91.60p 93.20p 27924
16/09/2020 93.60p 93.60p 90.50p 93.30p 8754
15/09/2020 92.20p 93.80p 91.80p 92.00p 132399
14/09/2020 93.40p 93.60p 92.80p 92.80p 150888
11/09/2020 93.60p 94.00p 90.40p 92.90p 145207
10/09/2020 93.80p 93.80p 90.27p 91.90p 116818
09/09/2020 92.20p 93.00p 92.20p 93.00p 110625
08/09/2020 92.00p 92.55p 90.24p 91.00p 10803
07/09/2020 92.00p 92.10p 90.20p 92.10p 1307
04/09/2020 92.00p 92.00p 91.10p 91.10p 1000
03/09/2020 94.20p 94.20p 90.03p 91.40p 119432
02/09/2020 92.00p 92.20p 91.60p 92.20p 23647
01/09/2020 91.00p 93.75p 90.40p 91.80p 276375
31/08/2020 92.00p 92.00p 91.50p 91.50p 20000
28/08/2020 92.00p 92.00p 91.50p 91.50p 20000
27/08/2020 92.00p 92.80p 92.00p 92.00p 20005
26/08/2020 92.00p 92.20p 90.20p 91.20p 116649
25/08/2020 93.00p 93.00p 91.00p 91.00p 125885
24/08/2020 95.60p 95.60p 91.90p 91.90p 21406
21/08/2020 91.00p 92.60p 91.00p 92.60p 21822
20/08/2020 90.80p 91.80p 90.80p 91.00p 22339
19/08/2020 92.00p 92.45p 88.45p 91.10p 26913
18/08/2020 92.00p 93.10p 92.00p 93.10p 10000
17/08/2020 92.00p 94.05p 89.25p 93.30p 110827
14/08/2020 92.00p 93.00p 90.27p 91.00p 46500
13/08/2020 93.00p 95.60p 91.80p 93.50p 286781
12/08/2020 90.60p 96.20p 90.00p 95.60p 454491
11/08/2020 90.00p 90.00p 83.07p 86.50p 6222
10/08/2020 83.00p 89.47p 83.00p 86.50p 6830
07/08/2020 90.00p 90.00p 86.47p 88.20p 2601
06/08/2020 85.00p 86.50p 84.00p 86.50p 1000
05/08/2020 85.00p 86.50p 84.00p 86.50p 2200
04/08/2020 85.00p 88.15p 83.33p 86.50p 6107
03/08/2020 85.00p 88.15p 83.27p 86.50p 4869
31/07/2020 85.00p 85.00p 84.50p 85.00p 6144
30/07/2020 85.40p 85.20p 84.42p 85.20p 7571
29/07/2020 85.40p 85.50p 84.50p 85.50p 4397
28/07/2020 85.40p 87.00p 85.00p 87.00p 26840
27/07/2020 85.00p 88.00p 85.00p 85.50p 11202
24/07/2020 86.00p 86.20p 85.00p 86.00p 7093
23/07/2020 87.00p 87.60p 87.00p 87.00p 129556
22/07/2020 87.60p 88.60p 86.00p 86.60p 312046
21/07/2020 88.00p 89.00p 85.20p 87.00p 161957
20/07/2020 89.80p 89.80p 87.20p 87.50p 13045
17/07/2020 88.00p 88.00p 87.00p 87.50p 221888
16/07/2020 88.00p 89.00p 85.20p 87.00p 462484
15/07/2020 88.00p 89.00p 87.20p 88.00p 441509
14/07/2020 87.00p 88.00p 86.00p 87.00p 330816
13/07/2020 88.00p 88.00p 86.60p 86.60p 85000
10/07/2020 88.00p 88.00p 86.60p 86.60p 170032
09/07/2020 87.00p 88.00p 87.00p 87.50p 34753
08/07/2020 88.40p 86.90p 86.40p 86.90p 0
07/07/2020 88.40p 88.40p 86.40p 86.40p 69614
06/07/2020 89.00p 89.00p 86.70p 86.70p 428999
03/07/2020 88.40p 89.00p 86.84p 87.00p 653086
02/07/2020 87.40p 90.00p 87.00p 87.30p 695161
01/07/2020 87.60p 88.30p 86.40p 88.30p 333044
30/06/2020 87.60p 88.00p 86.40p 86.40p 129465
29/06/2020 88.20p 88.20p 86.40p 86.50p 263139
26/06/2020 87.00p 88.28p 86.40p 87.00p 1477626
25/06/2020 85.00p 88.20p 85.00p 86.80p 253786
24/06/2020 87.80p 88.00p 85.70p 85.70p 253983
23/06/2020 83.60p 91.63p 83.60p 86.10p 1012957
22/06/2020 81.00p 81.00p 78.49p 79.00p 415247
19/06/2020 77.20p 81.00p 77.20p 79.80p 361673
18/06/2020 82.00p 82.00p 79.00p 79.00p 231862
17/06/2020 80.80p 82.35p 79.00p 79.00p 275426
16/06/2020 79.20p 83.42p 79.20p 80.80p 291192
15/06/2020 78.00p 81.11p 78.00p 79.10p 152609
12/06/2020 80.20p 80.20p 79.50p 79.50p 973754
11/06/2020 80.20p 81.55p 80.00p 80.00p 429502
10/06/2020 78.20p 83.42p 78.20p 80.90p 88203
09/06/2020 80.00p 82.89p 78.60p 78.60p 88412
08/06/2020 81.00p 84.80p 78.40p 81.30p 63369
05/06/2020 80.60p 80.60p 77.00p 78.20p 69208
04/06/2020 76.20p 79.40p 76.20p 79.00p 129529
03/06/2020 77.00p 79.00p 75.20p 77.70p 54289
02/06/2020 77.80p 77.80p 77.00p 77.10p 192487
01/06/2020 77.00p 77.00p 75.40p 76.60p 71490
29/05/2020 78.20p 78.80p 75.20p 76.90p 148770
28/05/2020 77.00p 78.80p 75.00p 76.90p 412513
27/05/2020 75.40p 78.80p 75.40p 77.10p 102461
26/05/2020 76.60p 78.00p 75.00p 77.00p 258477
25/05/2020 75.40p 77.20p 75.06p 76.60p 15873
22/05/2020 75.40p 77.20p 75.06p 76.60p 15873
21/05/2020 75.60p 77.20p 75.60p 76.50p 28597
20/05/2020 77.00p 77.00p 75.25p 77.00p 20896
19/05/2020 75.00p 78.00p 75.00p 76.20p 18347
18/05/2020 79.00p 79.00p 74.00p 74.00p 78563
15/05/2020 75.00p 77.50p 75.10p 77.50p 997
14/05/2020 75.00p 78.20p 75.00p 77.00p 10292
13/05/2020 75.20p 77.90p 77.60p 77.90p 0
12/05/2020 75.20p 78.14p 76.62p 77.60p 3608
11/05/2020 75.20p 76.98p 75.20p 76.20p 25009
08/05/2020 76.00p 78.43p 75.40p 75.40p 41509
07/05/2020 76.00p 78.43p 75.40p 75.40p 41509
06/05/2020 79.40p 78.29p 75.97p 77.80p 4833
05/05/2020 79.40p 77.90p 76.20p 77.90p 13222
04/05/2020 79.40p 79.40p 76.02p 78.20p 42510
01/05/2020 79.00p 78.88p 77.23p 78.40p 3120
30/04/2020 79.00p 79.20p 77.20p 77.90p 29099
29/04/2020 77.20p 78.60p 75.20p 77.30p 179997
28/04/2020 76.60p 76.80p 74.70p 76.10p 115087
27/04/2020 74.80p 75.00p 73.30p 73.70p 49757
24/04/2020 70.20p 74.26p 73.00p 73.10p 31800
23/04/2020 70.20p 72.50p 70.20p 72.50p 3
22/04/2020 73.00p 72.60p 72.50p 72.60p 6057
21/04/2020 73.00p 72.50p 72.40p 72.50p 670
20/04/2020 73.00p 72.95p 72.70p 72.70p 26321
17/04/2020 73.00p 73.50p 70.50p 73.50p 8011
16/04/2020 72.20p 73.00p 70.00p 72.90p 17157
15/04/2020 72.20p 72.20p 70.00p 71.50p 45247
14/04/2020 73.00p 75.10p 72.40p 73.10p 41793
09/04/2020 72.80p 77.80p 72.60p 73.40p 61813
08/04/2020 73.20p 73.80p 73.00p 73.80p 39400
07/04/2020 72.80p 75.00p 70.50p 74.00p 46259
06/04/2020 67.00p 70.50p 70.50p 70.50p 10000
03/04/2020 67.00p 69.50p 66.00p 69.50p 21928
02/04/2020 70.00p 70.00p 68.60p 68.60p 3120
01/04/2020 70.20p 74.00p 70.20p 72.10p 31924
31/03/2020 73.80p 73.80p 69.45p 71.10p 26127
30/03/2020 69.80p 70.80p 67.07p 70.80p 15441
27/03/2020 74.20p 74.20p 69.00p 70.00p 71121
26/03/2020 74.20p 77.00p 70.80p 75.50p 47781
25/03/2020 73.80p 79.60p 73.80p 76.80p 51318
24/03/2020 75.00p 76.80p 74.40p 76.80p 8334
23/03/2020 74.00p 75.00p 67.20p 72.90p 54073
20/03/2020 71.00p 73.80p 71.00p 73.00p 79775
19/03/2020 61.20p 69.00p 61.20p 68.50p 38121
18/03/2020 65.00p 66.80p 61.34p 65.00p 64225
17/03/2020 75.00p 75.00p 59.80p 66.50p 348283
16/03/2020 78.80p 79.80p 70.00p 72.90p 64721
13/03/2020 77.20p 83.15p 77.20p 81.80p 60626
12/03/2020 80.60p 84.80p 75.00p 81.50p 232363
11/03/2020 88.80p 90.00p 87.90p 87.90p 69732
10/03/2020 89.00p 89.80p 87.60p 87.60p 94802
09/03/2020 90.00p 90.00p 82.00p 86.60p 46567
06/03/2020 93.20p 93.20p 90.60p 91.00p 54517
05/03/2020 96.00p 99.60p 95.00p 96.70p 16039

*Close Price adjusted for both dividends and splits