Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/07/2023 87.80p 90.00p 85.72p 90.00p 24711
17/07/2023 88.00p 88.00p 84.20p 87.60p 40744
14/07/2023 85.00p 88.00p 84.20p 85.80p 9641
13/07/2023 89.60p 90.00p 85.20p 86.70p 43523
12/07/2023 87.00p 90.80p 86.95p 90.00p 38367
11/07/2023 84.80p 87.00p 84.00p 87.00p 15411
10/07/2023 82.00p 84.80p 80.45p 83.40p 7450
07/07/2023 82.00p 82.40p 80.02p 82.40p 70218
06/07/2023 81.40p 85.00p 81.00p 82.60p 73479
05/07/2023 80.20p 84.80p 80.20p 83.30p 17154
04/07/2023 81.00p 85.00p 81.00p 81.00p 28779
03/07/2023 84.40p 84.80p 80.00p 82.00p 80421
30/06/2023 84.80p 84.80p 82.40p 84.20p 283852
29/06/2023 82.00p 85.00p 80.60p 82.00p 248726
28/06/2023 82.80p 84.70p 81.68p 83.00p 157026
27/06/2023 79.00p 82.69p 78.30p 81.50p 93179
26/06/2023 78.80p 78.80p 74.85p 76.70p 3251
23/06/2023 75.20p 78.60p 74.33p 76.50p 917
22/06/2023 75.20p 76.84p 74.20p 76.50p 6857
21/06/2023 78.20p 79.40p 75.45p 79.00p 47608
20/06/2023 77.00p 80.51p 75.00p 78.00p 22503
19/06/2023 78.60p 80.20p 77.20p 79.10p 29345
16/06/2023 80.00p 80.04p 77.00p 79.00p 19390
15/06/2023 79.00p 80.19p 77.00p 79.00p 33735
14/06/2023 76.20p 80.00p 74.20p 78.50p 15799
13/06/2023 75.20p 78.40p 74.20p 76.50p 48118
12/06/2023 75.00p 75.40p 74.97p 75.00p 16782
09/06/2023 74.60p 74.60p 72.20p 74.00p 10875
08/06/2023 75.00p 75.75p 72.36p 74.50p 26437
07/06/2023 75.00p 75.00p 72.36p 75.00p 3415
06/06/2023 75.00p 75.00p 74.61p 75.00p 6612
05/06/2023 75.00p 75.00p 73.35p 75.00p 9850
02/06/2023 73.00p 75.00p 71.00p 75.00p 179454
01/06/2023 73.00p 73.00p 69.40p 73.00p 10653
31/05/2023 73.00p 73.00p 69.00p 70.60p 18879
30/05/2023 69.00p 73.00p 69.00p 73.00p 31477
26/05/2023 73.00p 73.00p 70.00p 73.00p 3659
25/05/2023 73.00p 73.00p 69.20p 73.00p 158647
24/05/2023 74.00p 74.00p 69.20p 70.20p 259990
23/05/2023 74.00p 74.00p 72.20p 74.00p 42001
22/05/2023 67.80p 73.32p 67.80p 72.00p 143388
19/05/2023 66.00p 67.20p 63.80p 67.20p 3836940
18/05/2023 66.00p 66.00p 64.20p 66.00p 71361
17/05/2023 64.20p 65.72p 64.20p 64.20p 69115
16/05/2023 65.00p 66.48p 64.00p 64.00p 22656
15/05/2023 65.00p 66.30p 65.00p 65.40p 1063472
12/05/2023 66.00p 66.00p 64.60p 64.60p 94091
11/05/2023 66.00p 66.00p 65.49p 65.80p 100139
10/05/2023 65.20p 67.44p 65.20p 65.60p 279045
09/05/2023 63.80p 67.80p 63.80p 65.40p 82984
05/05/2023 66.00p 66.00p 64.56p 65.50p 70092
04/05/2023 66.00p 67.87p 65.40p 65.40p 15600
03/05/2023 66.00p 68.00p 65.00p 66.70p 832256
02/05/2023 63.60p 65.00p 63.00p 65.00p 33608
28/04/2023 64.80p 65.00p 62.90p 65.00p 21558
27/04/2023 63.20p 65.00p 62.20p 65.00p 30196
26/04/2023 62.80p 65.80p 62.60p 62.60p 899
25/04/2023 64.80p 64.80p 62.60p 63.40p 45268
24/04/2023 64.80p 65.00p 63.11p 64.20p 11272
21/04/2023 64.80p 64.80p 63.71p 63.90p 10339
20/04/2023 65.00p 65.00p 64.70p 64.80p 38258
19/04/2023 65.40p 65.80p 64.20p 64.90p 189348
18/04/2023 64.80p 65.00p 62.31p 64.60p 22710
17/04/2023 65.00p 65.00p 63.48p 64.50p 17694
14/04/2023 63.60p 65.00p 63.60p 64.60p 30755
13/04/2023 64.80p 64.84p 64.40p 64.80p 6996
12/04/2023 64.60p 64.84p 63.50p 63.50p 35685
11/04/2023 64.80p 65.00p 64.00p 64.80p 35792
06/04/2023 63.40p 64.58p 62.20p 63.90p 19645
05/04/2023 64.60p 65.00p 62.73p 64.40p 1719664
04/04/2023 65.80p 66.00p 64.40p 64.40p 116404
03/04/2023 65.20p 65.20p 63.80p 64.70p 154533
31/03/2023 65.00p 65.00p 64.00p 64.00p 64483
30/03/2023 63.60p 65.00p 62.20p 64.50p 206674
29/03/2023 63.80p 63.80p 62.70p 63.20p 271822
28/03/2023 63.80p 64.00p 62.00p 62.00p 45339
27/03/2023 63.80p 65.00p 63.00p 63.00p 135061
24/03/2023 63.80p 64.80p 62.40p 64.80p 345182
23/03/2023 63.80p 64.00p 62.40p 63.10p 85284
22/03/2023 64.80p 65.00p 63.10p 63.10p 667770
21/03/2023 63.80p 65.00p 63.42p 64.00p 1155931
20/03/2023 65.60p 65.60p 62.20p 63.00p 170793
17/03/2023 67.40p 67.40p 63.00p 63.80p 94745
16/03/2023 66.60p 67.43p 65.00p 66.40p 3529
15/03/2023 68.00p 68.62p 63.60p 63.60p 184710
14/03/2023 66.00p 68.00p 66.00p 66.50p 144219
13/03/2023 68.80p 71.20p 66.00p 66.00p 100881
10/03/2023 70.20p 71.00p 68.00p 68.00p 76938
09/03/2023 70.20p 71.00p 70.26p 70.80p 7156
08/03/2023 70.20p 72.00p 70.00p 70.00p 76709
07/03/2023 72.00p 72.00p 70.20p 70.20p 43461
06/03/2023 72.80p 73.00p 71.00p 71.00p 317925
03/03/2023 71.80p 73.00p 70.00p 70.00p 109060
02/03/2023 72.80p 72.80p 71.60p 71.70p 27420
01/03/2023 72.40p 73.00p 71.50p 71.50p 71512
28/02/2023 72.80p 74.80p 70.00p 70.00p 53931
27/02/2023 73.00p 73.20p 72.00p 72.00p 79728
24/02/2023 73.40p 74.40p 70.20p 74.40p 28429
23/02/2023 73.00p 73.76p 71.50p 71.50p 22246
22/02/2023 74.20p 75.80p 73.00p 73.00p 23365
21/02/2023 75.80p 79.00p 74.00p 74.00p 13503
20/02/2023 77.60p 78.80p 76.60p 76.60p 51051
17/02/2023 78.60p 79.40p 77.00p 78.00p 71069
16/02/2023 80.00p 80.20p 77.60p 77.60p 184940
15/02/2023 78.00p 81.00p 78.00p 79.90p 27565
14/02/2023 80.80p 80.94p 78.00p 78.00p 7278
13/02/2023 82.20p 82.56p 80.60p 80.60p 25414
10/02/2023 84.00p 85.20p 81.31p 81.80p 36758
09/02/2023 87.00p 87.00p 83.20p 83.20p 146347
08/02/2023 87.00p 87.00p 86.20p 87.00p 182487
07/02/2023 86.00p 88.00p 86.00p 88.00p 116969
06/02/2023 86.20p 89.00p 86.20p 88.00p 490914
03/02/2023 87.80p 89.00p 87.80p 88.00p 261037
02/02/2023 86.40p 88.95p 86.40p 88.60p 135346
01/02/2023 88.00p 88.00p 87.00p 87.00p 138274
31/01/2023 87.40p 89.00p 87.40p 88.40p 291081
30/01/2023 88.00p 88.80p 87.00p 88.00p 58743
27/01/2023 86.40p 89.40p 86.40p 88.00p 188326
26/01/2023 87.00p 91.00p 85.00p 88.20p 180634
25/01/2023 88.80p 95.00p 80.20p 86.00p 147978
24/01/2023 84.00p 97.40p 83.96p 95.00p 246597
23/01/2023 77.00p 84.00p 77.00p 84.00p 154694
20/01/2023 78.00p 80.76p 76.50p 78.20p 128269
19/01/2023 77.00p 78.00p 73.60p 78.00p 86613
18/01/2023 70.00p 76.60p 68.80p 75.00p 146107
17/01/2023 68.60p 71.77p 67.20p 68.60p 13869
16/01/2023 68.20p 70.80p 68.16p 69.60p 5630
13/01/2023 69.40p 70.78p 67.30p 70.00p 115350
12/01/2023 65.20p 70.00p 65.20p 70.00p 84796
11/01/2023 67.80p 69.00p 66.69p 69.00p 10969
10/01/2023 67.80p 67.80p 65.80p 67.80p 332832
09/01/2023 67.00p 67.70p 66.40p 67.70p 46438
06/01/2023 65.40p 65.80p 62.83p 65.70p 87668
05/01/2023 65.40p 65.70p 65.40p 65.70p 30149
04/01/2023 64.00p 65.80p 64.00p 65.80p 15848
03/01/2023 63.00p 65.80p 63.00p 64.80p 63958
30/12/2022 63.00p 63.00p 62.40p 62.50p 25745
29/12/2022 61.60p 62.70p 61.60p 62.70p 7255
28/12/2022 63.00p 63.00p 61.75p 62.30p 21520
23/12/2022 63.00p 62.50p 62.00p 62.00p 119
22/12/2022 63.00p 63.00p 61.80p 62.30p 24914
21/12/2022 63.00p 63.00p 61.78p 62.30p 5021
20/12/2022 61.60p 62.30p 61.60p 62.30p 55060
19/12/2022 61.00p 63.00p 61.00p 61.80p 62106
16/12/2022 62.60p 62.60p 61.60p 61.60p 90473
15/12/2022 63.40p 65.10p 62.40p 64.80p 160964
14/12/2022 63.80p 66.40p 62.14p 66.40p 181092
13/12/2022 63.80p 67.00p 63.00p 67.00p 72997
12/12/2022 66.60p 66.60p 64.00p 64.30p 123544
09/12/2022 69.80p 69.80p 67.36p 67.40p 8061
08/12/2022 68.00p 69.60p 67.25p 69.60p 20291
07/12/2022 69.00p 69.80p 67.20p 68.00p 24321
06/12/2022 68.40p 70.00p 67.60p 68.90p 19233
05/12/2022 66.60p 70.00p 66.60p 68.00p 292794
02/12/2022 65.00p 67.00p 64.00p 66.50p 197529
01/12/2022 63.00p 64.80p 63.00p 64.00p 170103
30/11/2022 62.60p 62.80p 62.00p 62.50p 27794
29/11/2022 64.00p 64.08p 62.60p 63.00p 33283
28/11/2022 65.20p 65.40p 64.50p 64.50p 138292
25/11/2022 65.80p 65.80p 65.40p 65.60p 4208
24/11/2022 65.80p 65.80p 65.38p 65.50p 116866
23/11/2022 65.80p 65.80p 64.80p 65.80p 143533
22/11/2022 63.00p 67.00p 63.00p 65.10p 229804
21/11/2022 61.60p 63.00p 61.60p 61.60p 28250
18/11/2022 61.80p 63.00p 61.00p 62.50p 38732
17/11/2022 62.00p 63.50p 61.98p 62.40p 44470
16/11/2022 61.40p 63.00p 61.00p 62.70p 183203
15/11/2022 63.00p 64.78p 61.00p 61.00p 145977
14/11/2022 65.20p 66.00p 64.80p 64.90p 68982
11/11/2022 63.00p 66.00p 62.74p 66.00p 62665
10/11/2022 61.00p 63.00p 59.80p 63.00p 450776
09/11/2022 60.40p 60.83p 60.40p 60.70p 1340
08/11/2022 61.00p 61.40p 60.26p 61.00p 65487
07/11/2022 62.00p 62.80p 60.20p 60.80p 146498
04/11/2022 64.00p 64.00p 62.20p 63.00p 32176
03/11/2022 62.20p 66.04p 62.20p 63.90p 71108
02/11/2022 67.00p 69.20p 62.60p 62.60p 111770
01/11/2022 70.00p 71.93p 68.62p 70.50p 85170
31/10/2022 68.60p 69.60p 67.40p 68.60p 20898
28/10/2022 69.80p 70.00p 67.20p 68.00p 44933
27/10/2022 70.00p 70.00p 69.10p 69.10p 52714
26/10/2022 70.00p 70.00p 68.20p 69.50p 20673
25/10/2022 68.20p 70.00p 67.16p 69.60p 34345
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

*Close Price adjusted for both dividends and splits