Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/01/2022 165.50p 174.50p 165.50p 174.50p 32246
13/01/2022 170.50p 170.50p 168.00p 168.00p 14736
12/01/2022 165.50p 171.00p 165.50p 168.25p 106922
10/01/2022 171.00p 172.00p 165.56p 167.00p 75041
07/01/2022 172.00p 175.00p 170.00p 170.00p 124144
06/01/2022 175.50p 178.00p 169.50p 175.00p 56634
05/01/2022 178.00p 180.85p 175.50p 179.50p 51019
04/01/2022 175.50p 181.92p 175.50p 178.00p 155124
03/01/2022 176.50p 183.50p 175.50p 178.75p 9509
31/12/2021 176.50p 183.50p 175.50p 178.75p 9509
30/12/2021 183.50p 183.50p 175.90p 179.50p 13000
29/12/2021 180.00p 183.83p 179.75p 179.75p 114380
28/12/2021 179.50p 181.00p 173.50p 177.25p 22787
27/12/2021 179.50p 181.00p 173.50p 177.25p 22787
24/12/2021 179.50p 181.00p 173.50p 177.25p 22787
23/12/2021 175.00p 181.00p 174.00p 181.00p 97538
22/12/2021 174.50p 177.00p 169.75p 177.00p 18567
21/12/2021 171.50p 174.90p 171.00p 171.25p 20143
20/12/2021 168.00p 172.00p 166.50p 172.00p 37687
17/12/2021 170.50p 175.63p 167.40p 170.00p 34746
16/12/2021 166.00p 176.15p 166.00p 171.50p 18798
15/12/2021 173.00p 175.25p 166.50p 171.00p 34373
14/12/2021 170.50p 177.00p 170.00p 170.00p 93418
13/12/2021 178.50p 179.00p 169.05p 170.00p 57352
10/12/2021 175.00p 178.50p 171.72p 175.00p 120975
09/12/2021 171.00p 177.50p 170.00p 176.50p 87101
08/12/2021 171.00p 175.00p 171.00p 175.00p 23542
07/12/2021 172.50p 174.77p 163.50p 171.00p 40186
06/12/2021 169.00p 174.00p 167.50p 167.50p 80090
03/12/2021 168.00p 172.50p 166.00p 166.00p 35182
02/12/2021 168.50p 175.08p 164.28p 168.00p 92464
01/12/2021 163.50p 171.50p 162.00p 171.00p 32627
30/11/2021 161.00p 168.50p 160.60p 168.50p 84062
29/11/2021 157.00p 163.50p 157.00p 162.50p 38354
26/11/2021 157.00p 160.50p 155.50p 158.00p 165747
25/11/2021 158.50p 160.95p 156.75p 159.50p 10251
24/11/2021 153.00p 158.95p 153.00p 158.00p 98812
23/11/2021 157.50p 162.00p 155.00p 155.00p 378565
22/11/2021 157.00p 157.40p 154.00p 155.00p 44073
19/11/2021 157.00p 158.00p 154.86p 158.00p 26832
18/11/2021 156.00p 157.00p 153.02p 157.00p 11093
17/11/2021 156.50p 157.00p 155.00p 156.00p 37386
16/11/2021 159.50p 159.50p 155.50p 157.00p 57192
15/11/2021 154.50p 159.00p 154.50p 157.75p 177225
12/11/2021 158.00p 160.00p 156.25p 156.25p 20437
11/11/2021 158.00p 160.46p 157.00p 159.25p 18046
10/11/2021 158.50p 160.75p 156.00p 158.75p 5827
09/11/2021 161.00p 161.13p 156.00p 157.00p 45588
08/11/2021 160.00p 161.97p 159.50p 159.50p 21397
05/11/2021 160.00p 160.00p 155.88p 158.00p 35909
04/11/2021 157.00p 158.47p 155.50p 157.75p 20774
03/11/2021 158.00p 159.79p 154.67p 155.00p 48605
02/11/2021 156.50p 159.28p 150.50p 155.25p 28569
01/11/2021 155.00p 159.00p 154.50p 159.00p 28447
29/10/2021 150.00p 155.50p 150.00p 153.50p 15311
28/10/2021 154.00p 158.00p 151.49p 154.00p 179601
27/10/2021 157.00p 157.00p 152.00p 152.00p 42471
26/10/2021 159.00p 159.00p 154.50p 157.00p 30806
25/10/2021 158.50p 157.98p 154.73p 155.25p 27620
22/10/2021 158.50p 158.50p 157.00p 158.50p 21646
21/10/2021 158.50p 158.50p 155.88p 158.50p 6922
20/10/2021 158.50p 158.50p 156.25p 158.50p 24578
19/10/2021 158.00p 159.50p 155.53p 158.50p 31991
18/10/2021 158.50p 158.50p 155.56p 158.50p 35194
15/10/2021 157.00p 160.00p 156.50p 158.50p 63436
14/10/2021 158.50p 159.75p 154.00p 156.00p 10194
13/10/2021 157.00p 162.50p 155.00p 159.00p 60269
12/10/2021 159.00p 159.94p 156.50p 157.00p 15914
11/10/2021 157.00p 159.50p 156.62p 158.50p 13845
08/10/2021 159.00p 159.44p 156.50p 157.50p 11709
07/10/2021 160.00p 160.00p 157.62p 159.25p 2541
06/10/2021 159.00p 162.50p 157.85p 160.00p 556922
05/10/2021 160.00p 160.50p 158.04p 160.50p 24799
04/10/2021 161.00p 162.95p 156.69p 157.50p 68830
01/10/2021 162.00p 164.75p 157.27p 160.25p 328326
30/09/2021 164.50p 165.00p 162.30p 165.00p 87041
29/09/2021 162.50p 164.00p 160.50p 164.00p 65248
28/09/2021 164.00p 165.50p 159.50p 161.00p 71913
27/09/2021 165.00p 167.50p 163.50p 165.00p 59506
24/09/2021 169.50p 170.00p 166.50p 166.50p 10394
23/09/2021 170.00p 170.00p 166.00p 167.75p 17798
22/09/2021 169.00p 172.00p 168.50p 169.50p 259936
21/09/2021 166.00p 174.00p 165.50p 169.00p 277725
20/09/2021 155.50p 167.00p 155.50p 165.00p 111631
17/09/2021 157.50p 163.13p 155.00p 155.00p 201167
16/09/2021 154.00p 156.85p 154.00p 155.00p 52165
15/09/2021 154.00p 156.50p 154.00p 155.00p 113842
14/09/2021 155.50p 156.50p 154.50p 154.75p 208799
13/09/2021 155.50p 156.75p 154.00p 154.00p 20485
10/09/2021 154.50p 157.50p 154.50p 157.50p 6795
09/09/2021 154.50p 155.85p 152.10p 153.00p 50018
08/09/2021 156.00p 158.00p 154.00p 154.00p 99698
07/09/2021 158.00p 159.00p 155.50p 159.00p 13439
06/09/2021 157.00p 157.70p 154.00p 154.50p 40926
03/09/2021 154.50p 161.22p 151.50p 154.00p 56255
02/09/2021 152.50p 154.50p 151.39p 153.75p 57088
01/09/2021 157.00p 157.00p 155.30p 155.50p 15321
31/08/2021 155.50p 157.00p 155.00p 156.00p 75340
30/08/2021 156.50p 157.48p 155.00p 155.25p 11540
27/08/2021 156.50p 157.48p 155.00p 155.25p 11540
26/08/2021 156.00p 158.00p 152.90p 156.00p 29049
25/08/2021 157.00p 157.74p 150.58p 156.50p 42710
24/08/2021 158.00p 158.50p 152.50p 153.00p 76903
23/08/2021 160.50p 164.00p 154.33p 158.50p 78397
20/08/2021 161.00p 164.43p 161.00p 161.00p 11334
19/08/2021 165.50p 169.50p 160.50p 160.50p 11984
18/08/2021 164.00p 167.25p 162.57p 163.00p 27409
17/08/2021 166.50p 168.00p 163.50p 164.50p 14928
16/08/2021 168.00p 168.50p 165.00p 165.50p 98461
13/08/2021 168.00p 169.85p 166.00p 168.50p 580149
12/08/2021 165.00p 171.00p 165.00p 171.00p 276234
11/08/2021 164.50p 166.05p 162.50p 165.00p 350752
10/08/2021 162.50p 165.93p 162.00p 162.00p 32295
09/08/2021 163.50p 164.50p 162.00p 162.00p 43527
06/08/2021 167.00p 167.00p 164.37p 165.00p 36945
05/08/2021 168.00p 168.00p 163.00p 163.00p 50024
04/08/2021 163.00p 167.00p 163.00p 163.00p 16857
03/08/2021 167.00p 167.50p 165.25p 165.25p 6785
02/08/2021 167.00p 167.70p 164.50p 164.50p 32651
30/07/2021 167.00p 168.00p 165.81p 166.75p 25084
29/07/2021 167.00p 170.80p 167.00p 168.00p 20119
28/07/2021 168.50p 170.89p 165.00p 165.00p 36532
27/07/2021 169.50p 171.50p 167.00p 169.00p 47114
26/07/2021 170.00p 172.50p 167.36p 170.00p 30597
23/07/2021 169.00p 172.00p 167.50p 167.50p 68716
22/07/2021 168.50p 170.00p 167.00p 167.75p 32221
21/07/2021 166.50p 168.50p 163.19p 166.00p 35307
20/07/2021 164.00p 169.00p 163.00p 167.00p 82737
19/07/2021 170.00p 170.50p 160.14p 161.00p 61823
16/07/2021 170.50p 173.50p 165.00p 165.00p 62636
15/07/2021 173.50p 176.32p 168.00p 168.50p 38468
14/07/2021 173.00p 178.50p 171.50p 178.50p 27287
13/07/2021 175.00p 178.20p 172.50p 172.50p 104972
12/07/2021 174.00p 179.50p 171.00p 173.50p 100314
09/07/2021 175.00p 177.50p 174.00p 176.50p 73742
08/07/2021 183.50p 183.50p 170.00p 174.50p 272415
07/07/2021 187.00p 188.00p 180.00p 180.00p 178531
06/07/2021 190.00p 190.00p 183.39p 183.50p 88706
05/07/2021 187.00p 188.00p 184.00p 184.00p 82197
02/07/2021 186.50p 188.00p 183.03p 185.00p 117873
01/07/2021 186.00p 188.30p 181.00p 188.00p 347355
30/06/2021 193.00p 193.00p 182.00p 182.00p 320204
29/06/2021 182.00p 194.20p 181.42p 186.50p 190105
28/06/2021 176.50p 179.00p 171.00p 177.50p 70410
25/06/2021 178.50p 179.05p 172.65p 175.00p 107445
24/06/2021 172.50p 180.00p 172.50p 180.00p 369791
23/06/2021 169.00p 175.00p 166.00p 172.00p 494115
22/06/2021 163.00p 169.50p 162.50p 168.00p 492626
21/06/2021 159.00p 163.00p 155.50p 163.00p 64629
18/06/2021 166.00p 166.00p 159.00p 159.00p 579965
17/06/2021 166.00p 166.62p 164.50p 166.50p 12175
16/06/2021 166.00p 167.00p 164.00p 166.25p 37012
15/06/2021 165.00p 167.37p 161.00p 165.00p 58328
14/06/2021 160.00p 166.00p 160.00p 164.50p 37056
11/06/2021 162.00p 163.50p 162.00p 163.50p 42386
10/06/2021 163.00p 164.00p 161.00p 161.00p 55468
09/06/2021 164.00p 164.50p 161.55p 163.00p 103197
08/06/2021 161.50p 165.70p 161.50p 163.00p 75143
07/06/2021 169.00p 170.30p 160.50p 161.75p 276446
04/06/2021 169.50p 170.00p 164.85p 170.00p 112864
03/06/2021 164.50p 166.00p 161.42p 166.00p 47216
02/06/2021 169.50p 169.50p 162.00p 166.00p 36700
01/06/2021 162.00p 171.50p 162.00p 168.00p 268577
31/05/2021 159.00p 161.50p 158.70p 160.00p 198879
28/05/2021 159.00p 161.50p 158.70p 160.00p 158167
27/05/2021 159.00p 159.00p 156.20p 159.00p 598355
26/05/2021 158.00p 161.50p 157.68p 158.00p 652260
25/05/2021 158.00p 156.94p 154.56p 155.50p 312
24/05/2021 158.00p 158.00p 152.50p 158.00p 475
21/05/2021 158.00p 158.00p 152.50p 158.00p 27100
20/05/2021 154.50p 156.00p 152.50p 156.00p 34588
19/05/2021 155.50p 155.50p 152.50p 153.00p 30902
18/05/2021 155.50p 156.95p 154.50p 154.50p 12404
17/05/2021 148.00p 153.94p 148.00p 153.00p 57988
14/05/2021 155.50p 156.00p 148.15p 151.00p 351948
13/05/2021 158.00p 158.00p 151.00p 154.50p 45613
12/05/2021 151.50p 156.26p 151.50p 156.00p 27262
11/05/2021 153.50p 153.50p 148.60p 151.75p 104786
10/05/2021 153.00p 153.00p 152.00p 153.00p 85912
07/05/2021 151.00p 153.50p 149.80p 152.75p 195305
06/05/2021 145.50p 152.50p 145.50p 150.50p 179835
05/05/2021 146.00p 148.00p 144.50p 145.50p 26412
04/05/2021 147.50p 149.32p 144.81p 148.00p 51808
03/05/2021 154.00p 154.50p 145.90p 147.50p 31951
30/04/2021 154.00p 154.50p 145.90p 147.50p 31951
29/04/2021 150.50p 153.30p 150.00p 152.00p 44886
28/04/2021 154.00p 154.50p 149.50p 154.50p 35307
27/04/2021 154.50p 154.96p 149.00p 154.00p 25063
26/04/2021 149.50p 155.00p 147.70p 153.25p 39495
23/04/2021 145.00p 149.00p 145.00p 149.00p 20014
22/04/2021 147.50p 147.88p 139.90p 147.25p 95080
21/04/2021 146.00p 149.40p 145.00p 145.50p 33269
20/04/2021 148.00p 148.50p 145.15p 146.50p 138734
19/04/2021 148.00p 149.00p 146.70p 147.00p 91051
16/04/2021 142.00p 153.00p 142.00p 147.50p 508492
15/04/2021 148.00p 148.00p 143.00p 143.00p 201303
14/04/2021 147.50p 148.80p 146.00p 146.75p 31827
13/04/2021 149.50p 150.00p 147.50p 148.75p 107984
12/04/2021 153.00p 155.45p 146.00p 146.00p 75800
09/04/2021 157.50p 158.00p 154.00p 154.00p 112909

*Close Price adjusted for both dividends and splits