Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/04/2021 161.00p 161.50p 156.25p 156.25p 194285
07/04/2021 161.50p 162.00p 158.00p 161.00p 65461
06/04/2021 162.00p 166.50p 158.00p 158.00p 117720
02/04/2021 167.00p 167.00p 160.10p 160.50p 40129
01/04/2021 167.00p 167.00p 160.10p 160.50p 40129
31/03/2021 159.00p 165.00p 158.90p 165.00p 39610
30/03/2021 162.00p 164.00p 162.00p 163.00p 56612
29/03/2021 160.50p 163.00p 159.50p 162.00p 327441
26/03/2021 159.50p 160.50p 158.50p 160.00p 84289
25/03/2021 155.50p 159.75p 153.80p 154.75p 95945
24/03/2021 164.50p 164.50p 156.50p 157.00p 40717
23/03/2021 168.00p 168.00p 161.00p 164.25p 152140
22/03/2021 163.00p 166.50p 161.87p 164.00p 57759
19/03/2021 165.50p 168.00p 163.50p 168.00p 123529
18/03/2021 166.00p 168.00p 165.50p 166.50p 66555
17/03/2021 166.50p 167.00p 163.50p 166.00p 173768
16/03/2021 155.00p 166.50p 147.50p 165.75p 159263
15/03/2021 146.50p 154.50p 146.50p 152.75p 76572
12/03/2021 147.50p 147.50p 144.50p 144.50p 18840
11/03/2021 144.50p 147.11p 141.98p 143.00p 42398
10/03/2021 144.00p 146.03p 142.00p 145.50p 88207
09/03/2021 144.00p 145.95p 141.30p 142.50p 57466
08/03/2021 140.00p 144.35p 140.00p 143.75p 28937
05/03/2021 142.50p 144.45p 141.40p 143.50p 216633
04/03/2021 140.00p 145.00p 139.70p 141.25p 34977
03/03/2021 144.00p 144.30p 140.00p 141.25p 80577
02/03/2021 140.00p 144.35p 139.75p 142.25p 22208
01/03/2021 147.00p 147.00p 141.00p 141.50p 55869
26/02/2021 147.50p 151.50p 140.00p 140.00p 76563
25/02/2021 150.00p 150.94p 142.00p 143.00p 101677
24/02/2021 145.00p 146.50p 138.65p 145.50p 41557
23/02/2021 145.00p 145.00p 137.50p 139.00p 38498
22/02/2021 143.00p 143.00p 140.00p 140.00p 13839
19/02/2021 140.00p 146.98p 140.00p 143.25p 21389
18/02/2021 146.50p 147.00p 140.73p 141.75p 26182
17/02/2021 144.00p 148.00p 141.00p 141.00p 26642
16/02/2021 153.00p 153.00p 143.00p 143.00p 25999
15/02/2021 147.00p 147.00p 145.00p 147.00p 6845
12/02/2021 141.00p 146.00p 141.00p 143.00p 7406
11/02/2021 147.00p 147.00p 144.00p 144.25p 5841
10/02/2021 148.00p 148.00p 143.00p 143.75p 35937
09/02/2021 140.50p 148.50p 140.50p 144.00p 62406
08/02/2021 145.00p 146.50p 138.00p 143.75p 37640
05/02/2021 145.00p 145.00p 137.75p 139.50p 7588
04/02/2021 144.50p 145.00p 138.50p 145.00p 18997
03/02/2021 142.00p 144.50p 141.50p 142.25p 48903
02/02/2021 137.50p 141.50p 137.45p 139.75p 29821
01/02/2021 133.00p 141.05p 132.00p 137.25p 91654
29/01/2021 142.00p 142.00p 135.00p 140.00p 10939
28/01/2021 141.50p 141.50p 133.00p 136.50p 86827
27/01/2021 143.50p 146.00p 135.86p 137.75p 236722
26/01/2021 135.00p 142.88p 135.00p 142.00p 108199
25/01/2021 143.00p 143.50p 133.50p 136.50p 115849
22/01/2021 148.50p 148.50p 140.00p 141.75p 59623
21/01/2021 148.00p 149.00p 143.75p 143.75p 68890
20/01/2021 144.50p 149.50p 143.00p 145.00p 72493
19/01/2021 142.00p 144.50p 141.40p 142.50p 68287
18/01/2021 140.00p 144.50p 139.50p 142.50p 19998
15/01/2021 143.00p 144.50p 139.00p 140.50p 25267
14/01/2021 145.50p 148.75p 142.29p 144.00p 219332
13/01/2021 144.50p 150.35p 144.00p 147.00p 25672
12/01/2021 145.50p 155.00p 145.50p 149.50p 133611
11/01/2021 156.50p 158.50p 150.00p 152.00p 151916
08/01/2021 165.00p 165.00p 156.00p 161.00p 46701
07/01/2021 160.00p 167.55p 160.00p 163.50p 69508
06/01/2021 157.50p 167.50p 157.50p 161.50p 183695
05/01/2021 151.00p 159.50p 151.00p 159.50p 247060
04/01/2021 140.00p 157.50p 140.00p 152.75p 292167
31/12/2020 138.50p 140.00p 138.50p 140.00p 93646
30/12/2020 142.00p 142.00p 138.50p 140.00p 71293
29/12/2020 135.50p 142.00p 135.50p 141.50p 244574
28/12/2020 139.50p 140.00p 139.00p 139.50p 63225
24/12/2020 139.50p 140.00p 139.00p 139.50p 63225
23/12/2020 138.50p 143.00p 136.50p 138.50p 118303
22/12/2020 140.00p 143.00p 138.50p 140.00p 189372
21/12/2020 144.00p 144.00p 136.65p 137.75p 98406
18/12/2020 138.00p 149.00p 136.00p 143.50p 214723
17/12/2020 136.00p 138.00p 134.50p 136.75p 32648
16/12/2020 133.50p 138.50p 127.55p 135.00p 85571
15/12/2020 126.50p 132.00p 126.50p 127.50p 14260
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

*Close Price adjusted for both dividends and splits