Market data

Select a section

Accsys Technologies

(AXS)
Sector: General Industrials
39.55p
-0.70p -1.74
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 45.80p 45.90p 43.44p 44.50p 13,611
23/12/2024 44.00p 46.20p 44.00p 44.25p 171,145
20/12/2024 44.90p 45.74p 44.10p 44.25p 155,862
19/12/2024 44.20p 45.70p 44.00p 45.70p 42,247
18/12/2024 44.90p 45.90p 44.62p 45.90p 9,968
17/12/2024 45.30p 45.47p 44.50p 44.90p 51,471
16/12/2024 46.00p 47.00p 45.23p 45.45p 161,549
13/12/2024 46.30p 47.04p 46.10p 46.55p 12,470
12/12/2024 47.60p 47.77p 46.55p 46.85p 34,496
11/12/2024 48.00p 48.00p 47.00p 47.55p 201,952
10/12/2024 48.00p 48.00p 46.95p 46.95p 22,165
09/12/2024 47.50p 47.70p 47.00p 47.25p 99,148
06/12/2024 47.90p 48.00p 46.76p 47.05p 21,177
05/12/2024 46.10p 47.90p 46.10p 46.95p 12,998
04/12/2024 47.00p 47.00p 46.10p 46.95p 24,638
03/12/2024 47.90p 48.00p 46.80p 47.30p 158,885
02/12/2024 48.00p 48.00p 46.70p 46.70p 34,365
29/11/2024 47.50p 47.70p 46.80p 47.65p 58,000
28/11/2024 47.90p 47.90p 47.00p 47.35p 58,164
27/11/2024 48.60p 48.71p 46.00p 47.35p 454,724
26/11/2024 45.20p 49.00p 45.20p 47.75p 1,366,154
25/11/2024 44.40p 47.00p 42.40p 43.05p 495,051
22/11/2024 46.30p 46.54p 44.54p 44.00p 11,376
21/11/2024 46.30p 46.30p 44.00p 44.00p 7,487
20/11/2024 46.10p 47.09p 45.00p 46.15p 86,018
19/11/2024 48.90p 48.90p 46.20p 46.20p 8,334
18/11/2024 47.90p 47.90p 47.10p 47.50p 26,100
15/11/2024 46.90p 47.93p 46.10p 48.00p 22,293
14/11/2024 47.50p 48.40p 47.00p 48.00p 11,827
13/11/2024 48.10p 49.20p 47.50p 47.95p 21,302
12/11/2024 47.10p 48.02p 46.90p 48.50p 42,711
11/11/2024 48.90p 49.10p 47.59p 48.50p 6,190
08/11/2024 48.90p 49.00p 46.56p 47.00p 56,046
07/11/2024 49.00p 50.00p 48.33p 49.30p 83,448
06/11/2024 48.90p 49.68p 47.60p 47.60p 70,165
05/11/2024 46.60p 49.90p 46.32p 49.00p 81,615
04/11/2024 47.80p 47.80p 45.61p 46.55p 13,447
01/11/2024 47.10p 47.57p 45.15p 48.50p 154,835
31/10/2024 49.90p 49.90p 47.10p 48.50p 17,835
30/10/2024 48.90p 49.78p 47.95p 49.55p 23,964
29/10/2024 49.00p 49.00p 48.00p 48.55p 40,711
28/10/2024 49.90p 50.55p 48.32p 48.55p 129,181
25/10/2024 49.00p 50.80p 48.10p 49.75p 40,023
24/10/2024 50.80p 51.00p 49.00p 49.50p 46,892
23/10/2024 49.50p 50.80p 49.00p 49.90p 45,063
22/10/2024 50.20p 50.53p 49.67p 49.95p 42,287
21/10/2024 50.20p 50.58p 49.10p 49.55p 11,887
18/10/2024 49.60p 50.92p 49.60p 49.85p 1,961
17/10/2024 50.00p 50.47p 49.00p 49.85p 100,426
16/10/2024 50.00p 50.40p 49.54p 50.40p 30,011
15/10/2024 50.20p 51.00p 49.60p 50.10p 61,620
14/10/2024 50.00p 50.80p 49.50p 50.80p 34,796
11/10/2024 49.30p 50.15p 49.30p 50.15p 21,665
10/10/2024 49.40p 49.75p 49.10p 49.65p 8,938
09/10/2024 49.50p 49.78p 49.00p 50.00p 27,988
08/10/2024 49.40p 50.00p 49.31p 49.20p 77,995
07/10/2024 49.90p 50.29p 49.20p 49.20p 61,269
04/10/2024 50.00p 50.19p 49.09p 49.85p 28,970
03/10/2024 49.20p 49.80p 49.20p 49.80p 53,585
02/10/2024 49.00p 50.60p 49.00p 49.75p 18,914
01/10/2024 49.80p 50.80p 49.02p 49.80p 4,222
30/09/2024 49.60p 50.80p 49.60p 50.20p 5,746
27/09/2024 50.00p 50.60p 49.60p 49.60p 84,477
26/09/2024 51.00p 52.00p 50.05p 50.20p 709,257
25/09/2024 50.00p 51.00p 49.70p 49.70p 67,268
24/09/2024 52.40p 52.40p 50.00p 50.40p 13,575
23/09/2024 52.00p 52.00p 50.23p 50.60p 65,838
20/09/2024 52.00p 53.00p 50.80p 52.00p 146,644
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

Market data

Select a section