Market data

Select a section

Accsys Technologies

(AXS)
Sector: General Industrials
52.70p
-0.40p -0.75
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 52.00p 52.90p 52.00p 52.70p 27,641
18/09/2024 54.00p 54.05p 52.00p 53.10p 235,445
17/09/2024 54.80p 54.80p 53.47p 54.40p 8,924
16/09/2024 53.20p 54.50p 53.20p 54.40p 2,467
13/09/2024 54.00p 55.00p 53.00p 55.10p 17,055
12/09/2024 53.80p 55.50p 55.10p 55.10p 735
11/09/2024 53.80p 55.52p 53.00p 53.40p 51,943
10/09/2024 54.60p 56.40p 53.32p 54.20p 34,380
09/09/2024 57.00p 57.00p 54.00p 55.00p 67,773
06/09/2024 53.40p 57.80p 55.25p 55.60p 40,996
05/09/2024 53.40p 57.00p 53.40p 56.50p 144,622
04/09/2024 52.00p 54.20p 50.65p 53.60p 332,741
03/09/2024 50.00p 52.00p 50.00p 52.00p 38,077
02/09/2024 51.00p 51.00p 50.22p 52.00p 16,783
30/08/2024 50.00p 52.00p 50.00p 52.00p 13,642
29/08/2024 50.00p 51.80p 49.50p 49.65p 14,996
28/08/2024 51.40p 51.47p 49.86p 50.60p 23,115
27/08/2024 51.40p 51.80p 49.78p 50.80p 32,333
26/08/2024 50.00p 51.40p 50.00p 51.40p 68
23/08/2024 50.00p 51.40p 50.00p 51.40p 68
22/08/2024 50.00p 51.40p 50.00p 51.40p 68
21/08/2024 51.20p 51.65p 51.20p 51.50p 1,987
20/08/2024 50.00p 52.40p 49.50p 48.40p 24,639
19/08/2024 50.00p 50.48p 48.40p 48.40p 39,853
16/08/2024 51.00p 52.80p 50.20p 51.50p 25,610
15/08/2024 52.80p 53.00p 52.00p 53.00p 23,106
14/08/2024 52.80p 52.80p 51.00p 51.90p 2,289
13/08/2024 52.00p 51.90p 51.90p 51.90p 0
12/08/2024 52.00p 52.80p 50.60p 51.90p 11,504
09/08/2024 50.00p 51.50p 51.50p 51.50p 0
08/08/2024 50.00p 52.29p 50.24p 51.50p 1,613
07/08/2024 50.00p 51.58p 49.00p 51.40p 75,304
06/08/2024 50.00p 53.37p 49.00p 50.50p 189,911
05/08/2024 54.20p 54.20p 48.88p 51.00p 160,234
02/08/2024 54.20p 55.00p 54.20p 55.00p 11,889
01/08/2024 54.40p 55.80p 54.57p 55.20p 4,137
31/07/2024 54.40p 55.14p 54.52p 54.90p 13,122
30/07/2024 54.40p 55.80p 54.35p 54.90p 12,942
29/07/2024 54.60p 55.10p 54.52p 55.10p 11,578
26/07/2024 54.00p 55.80p 54.17p 54.80p 11,632
25/07/2024 54.00p 55.17p 54.00p 54.80p 43,190
24/07/2024 55.00p 55.20p 54.75p 55.20p 343,929
23/07/2024 55.80p 56.00p 54.00p 55.00p 166,071
22/07/2024 55.00p 55.13p 54.00p 54.40p 22,539
19/07/2024 54.60p 55.31p 54.09p 55.00p 51,000
18/07/2024 54.00p 55.40p 53.67p 55.00p 22,339
17/07/2024 54.00p 55.20p 54.00p 54.30p 32,370
16/07/2024 54.00p 55.00p 53.20p 54.00p 20,078
15/07/2024 54.80p 55.80p 54.08p 54.90p 429
12/07/2024 54.80p 55.80p 54.05p 54.90p 1,040
11/07/2024 54.80p 54.80p 53.40p 54.10p 61,722
10/07/2024 55.80p 55.80p 54.00p 55.00p 60,210
09/07/2024 55.80p 55.80p 54.40p 55.30p 7,317
08/07/2024 54.20p 56.00p 54.00p 56.00p 74,533
05/07/2024 56.00p 56.00p 55.03p 55.50p 57,807
04/07/2024 54.40p 56.00p 54.62p 55.40p 26
03/07/2024 54.40p 56.00p 55.40p 55.40p 10,967
02/07/2024 54.40p 56.00p 54.00p 55.00p 22,341
01/07/2024 54.20p 55.80p 54.00p 54.40p 31,249
28/06/2024 55.00p 55.80p 54.02p 55.00p 26,793
27/06/2024 57.00p 58.00p 55.03p 56.40p 11,902
26/06/2024 63.40p 63.55p 54.00p 55.20p 296,817
25/06/2024 61.80p 63.59p 61.80p 63.00p 97,947
24/06/2024 61.60p 62.00p 61.22p 61.90p 23,920
21/06/2024 60.20p 62.80p 60.00p 60.00p 3,085
20/06/2024 60.00p 62.22p 60.67p 61.80p 25,324
19/06/2024 60.00p 61.00p 59.16p 60.50p 60,793
18/06/2024 56.80p 59.00p 56.30p 59.00p 151,487
17/06/2024 57.00p 56.40p 56.30p 56.40p 2,000
14/06/2024 57.00p 57.00p 56.25p 56.50p 40,762
13/06/2024 57.00p 57.00p 56.40p 56.60p 18,334
12/06/2024 57.00p 57.00p 56.60p 56.90p 66,865
11/06/2024 56.80p 57.00p 56.62p 56.80p 21,105
10/06/2024 56.80p 56.94p 56.63p 56.70p 11,400
07/06/2024 56.20p 57.00p 56.20p 56.80p 5,791
06/06/2024 56.20p 57.00p 56.20p 57.00p 132,477
05/06/2024 56.00p 57.00p 56.00p 56.90p 64,208
04/06/2024 57.20p 57.20p 56.80p 56.80p 91,490
03/06/2024 56.80p 57.80p 56.80p 57.30p 136,580
31/05/2024 57.00p 58.00p 57.00p 58.00p 4,800
30/05/2024 58.00p 58.20p 56.61p 57.00p 48,152
29/05/2024 56.80p 57.20p 56.80p 57.20p 10,000
28/05/2024 59.00p 59.00p 57.00p 57.00p 28,630
27/05/2024 57.00p 58.40p 57.00p 58.40p 18,589
24/05/2024 57.00p 58.40p 57.00p 58.40p 18,589
23/05/2024 59.80p 59.80p 56.20p 58.40p 28,860
22/05/2024 58.00p 58.40p 56.20p 58.40p 23,521
21/05/2024 58.00p 58.87p 57.00p 58.40p 71,812
20/05/2024 58.00p 59.00p 56.40p 59.00p 50,964
17/05/2024 58.00p 59.80p 57.50p 58.70p 32,787
16/05/2024 58.00p 59.54p 57.40p 58.20p 61,964
15/05/2024 58.00p 59.00p 58.00p 58.00p 24,248
14/05/2024 58.40p 59.10p 57.85p 58.00p 78,555
13/05/2024 59.80p 59.80p 57.51p 59.10p 12,592
10/05/2024 58.00p 59.80p 57.20p 58.50p 114,371
09/05/2024 57.00p 58.00p 57.00p 57.50p 13,136
08/05/2024 57.00p 57.70p 57.28p 57.70p 5,199
07/05/2024 57.00p 57.97p 57.00p 57.70p 37,550
06/05/2024 56.80p 57.50p 56.64p 57.20p 53,169
03/05/2024 56.80p 57.50p 56.64p 57.20p 53,169
02/05/2024 61.00p 61.00p 57.20p 57.60p 179,491
01/05/2024 54.80p 56.70p 54.22p 56.70p 54,374
30/04/2024 55.00p 57.00p 54.00p 54.80p 78,460
29/04/2024 56.60p 57.44p 55.21p 55.40p 27,241
26/04/2024 56.00p 57.00p 56.00p 56.20p 100,525
25/04/2024 55.00p 56.50p 55.00p 56.50p 5,095
24/04/2024 55.20p 58.80p 55.20p 57.00p 35,127
23/04/2024 55.00p 56.80p 55.00p 56.30p 5,790
22/04/2024 55.00p 56.86p 55.00p 56.00p 55,004
19/04/2024 55.00p 58.80p 54.00p 56.50p 102,761
18/04/2024 57.00p 57.93p 56.00p 56.00p 61,857
17/04/2024 57.00p 59.00p 57.00p 59.00p 24,484
16/04/2024 59.00p 59.00p 57.00p 57.00p 24,012
15/04/2024 59.80p 60.00p 59.25p 59.80p 13,413
12/04/2024 58.40p 60.50p 58.40p 60.50p 33,656
11/04/2024 58.20p 59.10p 58.20p 59.10p 18,486
10/04/2024 58.80p 59.80p 58.00p 59.10p 11,660
09/04/2024 61.00p 60.80p 58.81p 59.70p 425
08/04/2024 61.00p 61.24p 58.60p 59.70p 94,493
05/04/2024 59.60p 62.00p 58.20p 59.90p 18,935
04/04/2024 60.20p 60.89p 58.00p 59.40p 81,252
03/04/2024 59.60p 60.09p 58.20p 59.10p 53,299
02/04/2024 58.80p 62.00p 58.80p 59.30p 301,224
01/04/2024 59.00p 62.00p 59.00p 60.20p 96,647
29/03/2024 59.00p 62.00p 59.00p 60.20p 96,647
28/03/2024 59.00p 62.00p 59.00p 60.20p 96,647
27/03/2024 56.00p 59.20p 55.00p 59.00p 307,894
26/03/2024 53.00p 56.00p 53.00p 55.60p 304,861
25/03/2024 53.20p 53.40p 52.80p 53.20p 70,206
22/03/2024 52.80p 53.20p 52.20p 53.20p 107,800
21/03/2024 52.40p 52.40p 51.97p 52.30p 216,920
20/03/2024 52.80p 52.80p 52.00p 52.20p 45,408
19/03/2024 52.00p 52.72p 51.20p 52.20p 82,189

Market data

Select a section