Market data

Select a section

Accsys Technologies

(AXS)
Sector: General Industrials
64.00p
0.60p 0.95
Last updated: 15:39:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 61.00p 64.20p 61.00p 63.40p 251,541
23/06/2025 59.40p 60.60p 58.00p 58.00p 66,822
20/06/2025 58.20p 60.20p 57.40p 59.30p 47,863
19/06/2025 58.80p 60.00p 58.10p 58.10p 4,731
18/06/2025 58.80p 59.86p 58.30p 58.30p 7,402
17/06/2025 60.00p 60.00p 58.18p 58.50p 70,341
16/06/2025 60.00p 60.80p 59.20p 60.00p 46,665
13/06/2025 60.80p 61.40p 59.00p 59.60p 115,521
12/06/2025 62.00p 63.10p 61.00p 61.80p 52,435
11/06/2025 62.80p 64.60p 62.20p 62.50p 41,976
10/06/2025 65.00p 65.80p 63.00p 63.80p 153,506
09/06/2025 60.80p 66.40p 60.60p 62.80p 250,244
06/06/2025 59.60p 60.26p 58.00p 58.00p 161,466
05/06/2025 61.60p 63.50p 58.00p 58.20p 120,383
04/06/2025 63.80p 64.20p 62.35p 62.70p 38,500
03/06/2025 63.40p 64.60p 62.40p 63.60p 56,942
02/06/2025 60.00p 64.93p 59.90p 62.30p 151,305
30/05/2025 57.00p 60.00p 57.00p 59.80p 156,164
29/05/2025 57.80p 58.80p 55.51p 58.00p 147,143
28/05/2025 55.00p 59.00p 54.40p 57.00p 366,778
27/05/2025 48.30p 54.20p 47.67p 53.60p 296,067
26/05/2025 49.00p 49.00p 47.00p 47.05p 202,065
23/05/2025 49.00p 49.00p 47.00p 47.05p 202,065
22/05/2025 48.00p 48.74p 47.65p 47.65p 12,755
21/05/2025 47.00p 49.00p 47.00p 48.05p 80,069
20/05/2025 46.90p 47.00p 45.20p 46.60p 39,872
19/05/2025 46.40p 47.00p 45.30p 47.00p 120,282
16/05/2025 46.50p 46.50p 45.20p 45.80p 71,477
15/05/2025 46.40p 46.40p 45.30p 45.75p 15,071
14/05/2025 45.70p 46.50p 45.10p 45.10p 3,607
13/05/2025 45.40p 46.54p 45.70p 45.70p 1,187
12/05/2025 45.40p 46.90p 45.10p 45.90p 13,966
09/05/2025 46.50p 46.74p 45.20p 46.00p 42,983
08/05/2025 45.90p 46.00p 45.30p 45.55p 19,679
07/05/2025 48.50p 48.91p 45.50p 45.95p 102,432
06/05/2025 45.00p 48.50p 45.00p 48.50p 82,353
05/05/2025 44.90p 45.00p 44.05p 44.05p 12,551
02/05/2025 44.90p 45.00p 44.05p 44.05p 12,551
01/05/2025 44.00p 44.37p 43.52p 44.05p 13,885
30/04/2025 44.00p 45.00p 43.48p 44.05p 36,981
29/04/2025 45.00p 45.00p 44.55p 44.55p 180
28/04/2025 44.10p 45.24p 44.10p 44.55p 106,306
25/04/2025 45.60p 45.70p 44.51p 45.50p 32,937
24/04/2025 44.70p 45.04p 44.10p 44.85p 75,556
23/04/2025 44.00p 46.00p 44.00p 44.80p 3,083
22/04/2025 44.70p 45.31p 44.54p 44.95p 33
21/04/2025 44.70p 45.63p 45.04p 45.55p 5,641
18/04/2025 44.70p 45.63p 45.04p 45.55p 5,641
17/04/2025 44.70p 45.63p 45.04p 45.55p 5,641
16/04/2025 44.70p 45.50p 44.00p 45.50p 13,507
15/04/2025 44.00p 46.70p 44.00p 44.85p 3,661
14/04/2025 46.90p 46.90p 44.74p 45.20p 5,330
11/04/2025 44.40p 46.90p 44.40p 45.70p 6,012
10/04/2025 45.00p 46.06p 45.00p 45.15p 83,540
09/04/2025 44.20p 44.90p 44.00p 44.00p 16,233
08/04/2025 45.00p 45.00p 43.37p 44.00p 87,636
07/04/2025 43.00p 44.80p 40.20p 44.80p 210,883
04/04/2025 44.10p 44.74p 43.00p 43.00p 38,076
03/04/2025 45.00p 45.40p 44.65p 44.65p 30,690
02/04/2025 45.00p 46.50p 45.00p 45.25p 85,884
01/04/2025 43.90p 46.04p 43.90p 45.00p 294,932
31/03/2025 43.40p 43.52p 42.90p 43.45p 7,033
28/03/2025 43.90p 44.00p 43.00p 43.00p 148,230
27/03/2025 46.00p 44.90p 43.75p 43.75p 106
26/03/2025 46.00p 46.00p 44.00p 44.00p 181,108
25/03/2025 44.50p 44.62p 44.00p 44.00p 19,588
24/03/2025 44.50p 45.00p 44.00p 44.00p 17,306
21/03/2025 44.40p 44.80p 44.20p 44.50p 87,212
20/03/2025 45.00p 45.00p 44.00p 44.00p 28,131
19/03/2025 45.00p 45.70p 44.00p 44.95p 163,322
18/03/2025 44.90p 45.80p 44.10p 44.65p 98,751
17/03/2025 43.80p 44.90p 42.10p 44.20p 107,317
14/03/2025 42.50p 45.00p 42.50p 44.75p 22,253
13/03/2025 42.90p 44.00p 42.90p 43.00p 16,380
12/03/2025 42.00p 44.04p 41.40p 43.00p 101,059
11/03/2025 44.20p 45.60p 42.50p 42.50p 71,573
10/03/2025 45.00p 45.50p 44.30p 44.60p 108,421
07/03/2025 44.70p 45.10p 43.10p 45.10p 61,110
06/03/2025 43.60p 44.30p 43.10p 44.05p 19,608
05/03/2025 43.10p 44.73p 43.10p 44.65p 72,779
04/03/2025 44.10p 45.06p 43.00p 43.50p 36,146
03/03/2025 45.90p 46.00p 44.70p 46.00p 22,933
28/02/2025 44.60p 45.90p 44.10p 45.00p 9,935
27/02/2025 44.00p 45.18p 44.00p 45.00p 117,826
26/02/2025 44.40p 45.00p 43.40p 43.70p 118,432
25/02/2025 39.80p 44.27p 39.80p 44.00p 314,777
24/02/2025 39.90p 40.00p 38.90p 39.00p 244,273
21/02/2025 40.00p 40.60p 39.00p 39.55p 36,792
20/02/2025 40.00p 41.81p 40.00p 40.25p 34,302
19/02/2025 41.00p 41.10p 40.11p 41.00p 35,928
18/02/2025 41.00p 41.00p 39.81p 40.50p 21,908
17/02/2025 40.00p 40.80p 40.00p 40.55p 1,236
14/02/2025 40.10p 40.55p 40.10p 40.55p 2,505
13/02/2025 40.00p 40.80p 39.40p 40.00p 695,158
12/02/2025 40.10p 41.00p 39.19p 40.05p 10,133
11/02/2025 40.10p 40.80p 39.10p 40.50p 10,228
10/02/2025 41.00p 41.00p 39.55p 40.00p 29,849
07/02/2025 40.00p 41.00p 39.60p 40.60p 67,799
06/02/2025 43.20p 43.53p 38.00p 44.00p 1,700,331
05/02/2025 43.00p 44.00p 43.00p 44.00p 5,683
04/02/2025 43.00p 43.40p 43.00p 43.25p 12,761
03/02/2025 44.00p 44.00p 43.05p 43.25p 361
31/01/2025 44.90p 44.90p 43.55p 43.55p 63,839
30/01/2025 45.20p 45.90p 44.98p 45.00p 210,656
29/01/2025 45.10p 46.00p 45.10p 45.65p 1,277
28/01/2025 45.70p 46.00p 43.80p 46.00p 45,076
27/01/2025 44.90p 46.00p 44.00p 46.00p 176,347
24/01/2025 44.90p 44.90p 43.70p 44.00p 11,977
23/01/2025 44.00p 44.83p 43.83p 44.20p 115,634
22/01/2025 44.10p 44.70p 44.10p 44.70p 57,643
21/01/2025 44.50p 45.00p 44.00p 44.30p 471,134
20/01/2025 45.50p 45.50p 44.30p 44.30p 40,908
17/01/2025 45.00p 45.00p 44.10p 44.50p 97,222
16/01/2025 45.40p 45.40p 44.78p 44.20p 70,545
15/01/2025 46.00p 46.00p 44.20p 44.20p 26,059
14/01/2025 44.80p 46.00p 43.20p 43.20p 69,074
13/01/2025 45.90p 45.87p 44.91p 45.45p 14,756
10/01/2025 45.90p 46.00p 45.00p 45.00p 44,638
09/01/2025 46.40p 46.90p 44.40p 46.00p 146,944
08/01/2025 46.40p 46.90p 45.25p 45.25p 25,114
07/01/2025 44.50p 47.00p 44.50p 45.95p 28,718
06/01/2025 46.10p 47.00p 44.30p 45.50p 70,219
03/01/2025 46.60p 47.00p 45.35p 45.35p 35,948
02/01/2025 46.40p 46.50p 45.25p 45.25p 50,324
01/01/2025 45.90p 46.56p 44.10p 45.00p 42
31/12/2024 45.90p 46.56p 44.10p 45.00p 42
30/12/2024 45.90p 46.32p 45.20p 45.20p 50,063
27/12/2024 45.90p 46.30p 45.25p 45.55p 273,707
26/12/2024 45.80p 45.90p 43.44p 44.50p 13,611
25/12/2024 45.80p 45.90p 43.44p 44.50p 13,611

Market data

Select a section