Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/07/2022 106.50p 109.00p 104.00p 105.00p 44781
05/07/2022 109.00p 110.00p 105.00p 108.50p 40371
04/07/2022 111.50p 112.00p 108.00p 109.00p 43434
01/07/2022 112.00p 112.00p 108.50p 110.00p 388786
30/06/2022 113.00p 114.00p 107.50p 109.75p 263717
29/06/2022 114.50p 117.00p 113.94p 115.50p 75971
28/06/2022 117.50p 117.50p 115.00p 115.00p 25477
27/06/2022 116.00p 118.00p 114.63p 116.50p 58022
24/06/2022 110.50p 117.18p 110.50p 114.00p 36138
23/06/2022 110.50p 115.50p 110.00p 110.00p 6991
22/06/2022 111.00p 115.40p 110.00p 113.50p 5527
21/06/2022 115.00p 118.00p 115.00p 116.50p 33771
20/06/2022 112.50p 116.50p 110.50p 113.50p 20133
17/06/2022 110.00p 112.90p 110.00p 110.00p 182433
16/06/2022 117.50p 117.50p 110.00p 110.00p 39292
15/06/2022 114.50p 118.00p 113.65p 118.00p 73133
14/06/2022 116.00p 118.00p 114.00p 116.50p 156711
13/06/2022 121.00p 122.00p 109.50p 113.50p 176323
10/06/2022 123.00p 123.89p 120.50p 120.50p 128178
09/06/2022 124.00p 124.50p 122.50p 123.50p 57280
08/06/2022 125.00p 125.04p 123.00p 123.75p 134866
07/06/2022 127.00p 127.00p 124.00p 124.50p 118259
06/06/2022 126.00p 126.00p 121.50p 125.50p 81444
03/06/2022 125.50p 126.50p 123.00p 124.00p 98529
02/06/2022 125.50p 126.50p 123.00p 124.00p 98529
01/06/2022 125.50p 126.50p 123.00p 124.00p 98529
31/05/2022 125.50p 126.00p 123.50p 124.25p 183982
30/05/2022 127.50p 128.00p 121.50p 126.00p 228008
27/05/2022 129.00p 131.00p 124.00p 124.00p 54535
26/05/2022 126.50p 130.80p 125.33p 128.75p 42388
25/05/2022 138.00p 138.00p 122.00p 123.00p 661721
24/05/2022 133.50p 135.50p 133.50p 134.25p 4295
23/05/2022 131.00p 134.75p 131.00p 134.75p 28843
20/05/2022 133.00p 134.00p 130.75p 130.75p 73106
19/05/2022 131.50p 134.00p 129.70p 131.75p 30120
18/05/2022 135.50p 133.50p 132.01p 132.25p 59
17/05/2022 135.50p 135.50p 132.57p 133.75p 893
16/05/2022 138.00p 138.00p 132.50p 134.25p 12371
13/05/2022 136.50p 137.45p 134.50p 135.00p 45098
12/05/2022 135.00p 137.00p 131.00p 134.00p 84526
11/05/2022 128.50p 139.00p 128.50p 133.00p 233054
10/05/2022 131.50p 131.57p 124.00p 128.50p 93714
09/05/2022 139.50p 145.00p 127.28p 129.75p 108056
06/05/2022 146.00p 147.25p 139.50p 143.25p 65691
05/05/2022 147.00p 147.50p 143.00p 145.75p 68883
04/05/2022 144.50p 145.00p 144.50p 144.50p 17848
03/05/2022 146.00p 146.50p 144.50p 145.00p 36925
02/05/2022 146.00p 146.00p 143.45p 145.25p 5679
29/04/2022 146.00p 146.00p 143.45p 145.25p 5679
28/04/2022 145.50p 146.50p 141.00p 141.00p 6365
27/04/2022 146.50p 146.50p 145.00p 146.00p 7090
26/04/2022 146.50p 147.00p 144.80p 145.50p 12351
25/04/2022 145.00p 146.84p 145.00p 145.75p 56338
22/04/2022 146.00p 149.75p 145.00p 146.25p 37227
21/04/2022 144.00p 146.50p 144.00p 146.00p 59991
20/04/2022 144.00p 145.00p 142.50p 144.00p 75546
19/04/2022 150.00p 150.00p 142.52p 143.25p 8193
14/04/2022 144.50p 145.50p 142.50p 143.50p 104683
13/04/2022 144.50p 145.55p 143.50p 144.75p 2942
12/04/2022 143.50p 146.50p 143.50p 146.50p 610649
11/04/2022 145.50p 146.50p 145.00p 146.00p 4266
08/04/2022 145.00p 146.00p 144.53p 145.75p 9243
07/04/2022 144.00p 145.50p 144.00p 144.00p 3589
06/04/2022 147.00p 149.50p 145.00p 145.00p 31825
05/04/2022 144.50p 148.50p 144.03p 146.00p 39646
04/04/2022 147.00p 147.03p 142.50p 145.75p 51164
01/04/2022 147.50p 147.50p 140.50p 146.00p 181537
31/03/2022 149.00p 149.00p 145.00p 145.00p 26358
30/03/2022 145.00p 148.00p 140.00p 148.00p 194886
29/03/2022 144.00p 145.00p 142.04p 144.00p 192062
28/03/2022 145.00p 146.00p 142.52p 145.25p 105781
25/03/2022 144.50p 145.00p 143.00p 145.00p 22344
24/03/2022 145.00p 146.00p 144.00p 144.75p 22265
23/03/2022 145.50p 148.00p 145.00p 145.50p 12245
22/03/2022 147.00p 148.00p 146.50p 148.00p 17056
21/03/2022 149.00p 149.00p 144.08p 147.50p 62879
18/03/2022 147.50p 149.00p 146.00p 146.00p 89028
17/03/2022 148.00p 148.50p 144.50p 144.50p 83077
16/03/2022 145.50p 148.00p 145.50p 146.75p 48344
15/03/2022 147.00p 147.50p 142.00p 143.75p 50369
14/03/2022 146.00p 148.00p 144.64p 147.00p 260599
11/03/2022 144.00p 145.00p 143.50p 145.00p 30061
10/03/2022 147.00p 147.00p 142.50p 145.00p 115812
09/03/2022 143.50p 144.55p 141.52p 143.50p 171287
08/03/2022 143.50p 144.00p 139.15p 141.50p 86894
07/03/2022 141.50p 144.00p 137.11p 140.00p 105791
04/03/2022 141.00p 147.00p 140.50p 145.50p 341663
03/03/2022 146.00p 146.00p 143.50p 144.25p 5873
02/03/2022 143.50p 146.00p 141.30p 144.25p 39060
01/03/2022 144.50p 149.00p 142.30p 144.25p 19814
28/02/2022 143.50p 145.67p 143.00p 144.50p 178961
25/02/2022 143.00p 148.00p 141.50p 147.50p 124716
24/02/2022 143.00p 143.00p 137.52p 142.00p 131683
23/02/2022 150.00p 150.00p 145.00p 148.50p 99069
22/02/2022 148.00p 150.50p 142.00p 145.50p 481690
21/02/2022 153.50p 156.00p 150.00p 154.00p 47222
18/02/2022 160.00p 160.00p 155.50p 156.25p 12535
17/02/2022 160.00p 161.70p 158.52p 159.25p 15676
16/02/2022 158.00p 159.50p 155.00p 156.50p 65458
15/02/2022 158.50p 159.50p 153.00p 153.00p 29350
14/02/2022 161.00p 163.50p 154.38p 158.25p 89016
11/02/2022 162.00p 166.00p 162.00p 163.00p 28409
10/02/2022 163.00p 166.00p 162.00p 164.50p 72777
09/02/2022 165.00p 165.50p 162.54p 164.50p 138211
08/02/2022 161.00p 166.50p 161.00p 163.50p 32849
07/02/2022 162.50p 166.50p 161.59p 163.25p 23297
04/02/2022 163.50p 163.50p 157.31p 163.00p 53625
03/02/2022 165.00p 165.00p 164.00p 164.50p 26128
02/02/2022 167.00p 167.50p 164.55p 167.00p 54776
01/02/2022 167.00p 172.00p 166.39p 168.25p 24870
31/01/2022 165.00p 167.00p 160.00p 166.00p 36537
28/01/2022 162.50p 165.75p 157.00p 163.50p 153299
27/01/2022 164.00p 167.00p 157.12p 167.00p 101690
26/01/2022 166.00p 167.00p 162.70p 164.50p 19588
25/01/2022 164.00p 166.50p 164.00p 165.50p 40530
24/01/2022 170.00p 171.73p 164.00p 165.00p 326703
21/01/2022 170.50p 173.00p 166.50p 171.00p 55687
20/01/2022 167.50p 168.25p 166.02p 168.25p 10335
19/01/2022 167.00p 174.00p 167.00p 167.00p 5576
18/01/2022 175.00p 175.00p 166.50p 175.00p 22692
17/01/2022 170.00p 173.53p 168.00p 169.00p 36517
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

*Close Price adjusted for both dividends and splits