Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
04/03/2020 97.80p 98.00p 96.30p 96.30p 50212
03/03/2020 94.80p 97.80p 92.00p 96.40p 28267
02/03/2020 94.80p 95.93p 90.35p 92.80p 113986
28/02/2020 92.00p 94.60p 89.11p 94.60p 107141
27/02/2020 97.00p 97.80p 93.60p 96.00p 34688
26/02/2020 98.00p 99.12p 92.29p 97.00p 63922
25/02/2020 100.00p 101.00p 98.99p 99.80p 71443
24/02/2020 102.00p 102.00p 100.02p 101.00p 10500
21/02/2020 101.50p 103.38p 101.50p 103.25p 23596
20/02/2020 102.00p 103.25p 102.00p 103.25p 3000
19/02/2020 103.00p 105.00p 103.00p 103.25p 35600
18/02/2020 102.00p 103.00p 100.55p 102.50p 47458
17/02/2020 104.00p 104.00p 102.03p 103.50p 33208
14/02/2020 103.00p 105.00p 103.00p 104.00p 5118
13/02/2020 105.00p 105.00p 103.00p 103.75p 3650
12/02/2020 103.00p 104.00p 102.75p 104.00p 27524
11/02/2020 104.50p 104.50p 103.93p 104.00p 10479
10/02/2020 102.00p 103.50p 101.10p 103.50p 10335
07/02/2020 104.50p 103.75p 101.95p 103.75p 100
06/02/2020 104.50p 104.50p 103.25p 103.25p 7000
05/02/2020 105.00p 105.00p 103.50p 103.50p 9378
04/02/2020 104.00p 104.00p 103.00p 103.75p 61595
03/02/2020 103.50p 104.00p 102.75p 102.75p 7792
31/01/2020 101.50p 103.50p 101.50p 103.50p 32211
30/01/2020 103.50p 103.88p 102.30p 103.50p 37653
29/01/2020 103.50p 104.25p 100.57p 103.75p 61456
28/01/2020 103.00p 103.50p 101.03p 102.75p 15443
27/01/2020 104.00p 104.00p 101.50p 102.75p 41679
24/01/2020 104.00p 104.00p 103.15p 103.50p 7982
23/01/2020 104.00p 104.00p 103.00p 103.25p 4500
22/01/2020 103.00p 104.00p 102.04p 103.25p 7089
21/01/2020 103.00p 103.00p 102.00p 102.50p 3343
20/01/2020 104.50p 104.50p 102.04p 103.25p 4660
17/01/2020 103.00p 103.25p 103.00p 103.25p 1723
16/01/2020 100.00p 102.25p 100.00p 101.75p 10392
15/01/2020 103.00p 102.13p 100.63p 101.50p 4269
14/01/2020 103.00p 103.00p 100.50p 101.50p 10570
13/01/2020 100.50p 102.62p 100.50p 101.50p 25944
10/01/2020 101.50p 103.17p 102.75p 102.75p 22
09/01/2020 101.50p 103.24p 101.90p 102.75p 10125
08/01/2020 101.50p 104.50p 101.50p 103.50p 37827
07/01/2020 101.50p 103.20p 101.50p 102.75p 18932
06/01/2020 105.00p 105.00p 101.63p 103.00p 17546
03/01/2020 102.50p 106.00p 102.00p 104.00p 8570
02/01/2020 105.00p 106.62p 103.50p 104.00p 57593
31/12/2019 102.00p 104.70p 102.75p 104.00p 4846
30/12/2019 102.00p 104.70p 100.90p 102.25p 146159
27/12/2019 99.80p 102.00p 99.80p 102.00p 98614
24/12/2019 95.00p 99.80p 95.00p 98.40p 81574
23/12/2019 95.00p 95.00p 94.15p 94.50p 20236
20/12/2019 94.00p 95.00p 93.70p 94.80p 30688
19/12/2019 93.20p 93.20p 92.15p 93.00p 81439
18/12/2019 92.00p 93.10p 92.00p 93.10p 13627
17/12/2019 93.00p 93.40p 92.00p 92.80p 23248
16/12/2019 91.20p 93.25p 90.00p 93.00p 71841
13/12/2019 94.00p 94.00p 92.00p 92.50p 62157
12/12/2019 92.40p 93.57p 92.09p 92.60p 14100
11/12/2019 93.20p 94.50p 92.45p 93.20p 272067
10/12/2019 95.00p 95.20p 92.00p 93.50p 77470
09/12/2019 93.20p 95.00p 92.60p 93.80p 68988
06/12/2019 95.20p 95.20p 93.00p 93.40p 54726
05/12/2019 94.20p 95.19p 94.00p 94.20p 15378
04/12/2019 95.20p 95.20p 94.05p 94.10p 2520
03/12/2019 95.60p 97.20p 95.00p 95.60p 357917
02/12/2019 97.60p 99.55p 96.40p 96.40p 6645
29/11/2019 100.00p 100.00p 95.20p 97.90p 181811
28/11/2019 97.80p 100.50p 96.20p 99.00p 116294
27/11/2019 96.20p 98.35p 96.20p 97.40p 7549
26/11/2019 97.80p 98.80p 96.20p 97.50p 11109
25/11/2019 97.60p 97.60p 96.20p 97.10p 5202
22/11/2019 97.60p 98.30p 97.60p 98.30p 4
21/11/2019 99.00p 99.00p 98.30p 98.30p 854
20/11/2019 97.60p 98.65p 96.20p 98.20p 10987
19/11/2019 98.60p 98.63p 96.20p 98.30p 23736
18/11/2019 99.20p 99.20p 98.01p 98.90p 9774
15/11/2019 98.80p 99.30p 99.10p 99.10p 0
14/11/2019 98.80p 99.55p 98.80p 99.30p 10004
13/11/2019 99.80p 99.80p 99.30p 99.30p 645
12/11/2019 99.80p 99.80p 99.50p 99.50p 2026
11/11/2019 98.40p 99.45p 98.40p 99.10p 4149
08/11/2019 99.00p 99.50p 99.00p 99.50p 11936
07/11/2019 99.00p 99.65p 99.00p 99.50p 17460
06/11/2019 99.00p 99.50p 99.00p 99.50p 25
05/11/2019 99.80p 100.00p 99.00p 99.40p 23975
04/11/2019 99.00p 99.40p 99.00p 99.40p 1
01/11/2019 98.80p 99.55p 98.47p 99.40p 35316
31/10/2019 99.80p 99.80p 99.40p 99.40p 6986
30/10/2019 98.40p 99.50p 99.40p 99.50p 0
29/10/2019 98.40p 99.80p 98.40p 99.40p 36911
28/10/2019 97.40p 98.78p 97.40p 98.40p 44780
25/10/2019 97.89p 98.40p 97.89p 98.40p 495
24/10/2019 99.60p 99.60p 98.70p 98.70p 2
23/10/2019 99.60p 101.00p 97.60p 98.50p 96919
22/10/2019 99.20p 99.40p 99.20p 99.40p 3057
21/10/2019 99.00p 99.80p 99.00p 99.50p 18039
18/10/2019 99.00p 99.00p 97.00p 97.00p 22591
17/10/2019 98.60p 98.73p 97.28p 97.90p 21864
16/10/2019 99.80p 100.00p 99.00p 99.00p 1904
15/10/2019 99.00p 100.50p 98.20p 99.10p 28017
14/10/2019 99.00p 99.75p 99.00p 99.50p 2034
11/10/2019 99.00p 99.60p 98.95p 99.60p 16363
10/10/2019 98.00p 99.55p 98.00p 99.40p 3487
09/10/2019 99.00p 99.50p 99.00p 99.50p 5083
08/10/2019 100.00p 100.00p 99.60p 99.80p 7219
07/10/2019 99.00p 99.80p 98.60p 99.40p 31030
04/10/2019 100.00p 100.00p 99.00p 99.40p 41373
03/10/2019 99.00p 100.00p 99.00p 100.00p 44819
02/10/2019 100.00p 100.50p 99.00p 100.15p 135342
01/10/2019 97.20p 100.00p 96.40p 100.00p 203272
30/09/2019 100.00p 102.50p 100.00p 100.00p 631826
27/09/2019 102.50p 102.50p 101.00p 101.75p 6402
26/09/2019 101.00p 102.80p 101.00p 102.00p 19457
25/09/2019 102.50p 102.50p 102.25p 102.25p 5000
24/09/2019 101.00p 101.75p 101.00p 101.75p 4161
23/09/2019 101.50p 102.50p 101.00p 102.50p 27708
20/09/2019 101.50p 102.25p 101.50p 102.00p 3014
19/09/2019 103.00p 103.00p 101.52p 102.25p 11981
18/09/2019 103.00p 103.50p 101.00p 103.00p 541204
17/09/2019 103.63p 103.75p 103.25p 103.25p 0
16/09/2019 103.63p 103.75p 103.63p 103.75p 516
13/09/2019 101.50p 103.50p 101.50p 103.50p 99302
12/09/2019 101.00p 101.00p 100.50p 100.50p 49843
11/09/2019 99.80p 100.20p 99.65p 100.20p 20046
10/09/2019 100.00p 100.80p 99.40p 100.80p 0
09/09/2019 100.00p 100.00p 98.60p 99.40p 47327
06/09/2019 95.80p 102.00p 95.80p 99.00p 138229
05/09/2019 99.00p 99.00p 95.31p 95.60p 33447
04/09/2019 97.72p 97.72p 97.09p 97.40p 11068
03/09/2019 97.60p 97.60p 97.07p 97.60p 5667
02/09/2019 96.80p 98.50p 96.80p 98.50p 19081
30/08/2019 97.00p 97.80p 96.80p 97.60p 15249
29/08/2019 97.00p 98.64p 96.63p 97.80p 40901
28/08/2019 98.00p 99.60p 97.40p 98.60p 22478
27/08/2019 99.00p 99.00p 98.80p 99.00p 12211
23/08/2019 100.00p 100.00p 99.02p 99.50p 903
22/08/2019 99.00p 100.00p 99.60p 99.60p 0
21/08/2019 99.00p 100.00p 99.00p 100.00p 12372
20/08/2019 99.01p 99.10p 99.00p 99.10p 960

*Close Price adjusted for both dividends and splits