Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Accsys Tech (AXS) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 45.55 45.55 45.55 45.55 0
18th Apr 2025 (Fri) 45.55 45.55 45.55 45.55 0
17th Apr 2025 (Thu) 45.50 45.55 45.50 45.55 5,810
16th Apr 2025 (Wed) 44.70 44.70 44.00 45.50 13,507
15th Apr 2025 (Tue) 44.00 45.90 44.00 44.85 3,660
14th Apr 2025 (Mon) 46.90 46.90 46.00 45.20 5,329
11th Apr 2025 (Fri) 44.40 46.20 44.40 45.70 7,713
10th Apr 2025 (Thu) 45.00 46.00 45.00 45.15 83,537
9th Apr 2025 (Wed) 44.20 44.20 44.20 44.00 16,233
8th Apr 2025 (Tue) 45.00 45.00 44.20 44.00 87,635
7th Apr 2025 (Mon) 43.00 44.50 40.20 44.80 210,873
4th Apr 2025 (Fri) 44.10 44.10 43.00 43.00 38,076
3rd Apr 2025 (Thu) 45.00 45.40 44.70 44.65 30,710
2nd Apr 2025 (Wed) 45.00 46.50 45.00 45.25 85,901
1st Apr 2025 (Tue) 43.90 46.00 43.90 45.00 294,932
31st Mar 2025 (Mon) 43.40 43.40 42.90 43.45 7,033
28th Mar 2025 (Fri) 43.90 43.90 43.00 43.00 148,230
27th Mar 2025 (Thu) 44.00 44.00 43.75 43.75 106
26th Mar 2025 (Wed) 46.00 46.00 44.00 44.00 181,108
25th Mar 2025 (Tue) 44.50 44.50 44.00 44.00 19,646
24th Mar 2025 (Mon) 44.50 44.50 44.00 44.00 17,306
21st Mar 2025 (Fri) 44.40 44.80 44.20 44.50 87,212
20th Mar 2025 (Thu) 45.00 45.00 44.00 44.00 28,131
19th Mar 2025 (Wed) 45.00 45.30 44.00 44.95 163,320
18th Mar 2025 (Tue) 44.90 45.80 44.10 44.65 98,750
17th Mar 2025 (Mon) 43.80 44.80 42.10 44.20 107,317
14th Mar 2025 (Fri) 42.50 45.00 42.50 44.75 22,253
13th Mar 2025 (Thu) 42.90 44.00 42.90 43.00 16,379
12th Mar 2025 (Wed) 42.00 44.00 41.40 43.00 101,112
11th Mar 2025 (Tue) 44.20 45.60 42.90 42.50 71,604
10th Mar 2025 (Mon) 45.00 45.50 44.60 44.60 108,420
7th Mar 2025 (Fri) 44.70 45.00 44.70 45.10 61,109
6th Mar 2025 (Thu) 43.60 43.60 43.10 44.05 19,608
5th Mar 2025 (Wed) 43.10 44.50 43.10 44.65 72,778
4th Mar 2025 (Tue) 44.10 44.10 43.00 43.50 36,146
3rd Mar 2025 (Mon) 45.90 46.00 44.90 46.00 22,932
28th Feb 2025 (Fri) 44.60 44.60 44.60 45.00 9,935
27th Feb 2025 (Thu) 44.00 45.10 44.00 45.00 120,121
26th Feb 2025 (Wed) 44.40 45.00 43.40 43.70 120,931
25th Feb 2025 (Tue) 39.80 44.00 39.80 44.00 322,376
24th Feb 2025 (Mon) 39.90 40.00 38.90 39.00 244,273
FTSE 100 Latest
Value8,275.66
Change0.00