Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/10/2017 78.75p 79.30p 78.67p 78.87p 8358
26/10/2017 79.00p 79.00p 77.67p 78.38p 67962
25/10/2017 79.00p 79.37p 79.00p 79.37p 26003
24/10/2017 78.00p 79.00p 78.00p 78.87p 16510
23/10/2017 78.00p 79.00p 77.00p 78.87p 22499
20/10/2017 79.00p 79.37p 78.11p 79.37p 118009
19/10/2017 78.50p 78.75p 78.11p 78.50p 230792
18/10/2017 78.50p 79.22p 78.50p 78.50p 22287
17/10/2017 78.50p 79.00p 78.50p 79.00p 25839
16/10/2017 78.50p 78.50p 78.38p 78.38p 22875
13/10/2017 79.50p 79.75p 79.25p 79.25p 59241
12/10/2017 79.00p 79.62p 78.50p 79.62p 41945
11/10/2017 78.50p 79.00p 78.50p 78.75p 5500
10/10/2017 78.50p 79.50p 78.50p 79.25p 20019
09/10/2017 79.00p 79.00p 78.50p 79.00p 13076
06/10/2017 78.75p 79.50p 78.75p 79.50p 4521
05/10/2017 79.00p 79.00p 78.50p 78.75p 412477
04/10/2017 78.50p 79.00p 78.50p 78.75p 37032
03/10/2017 79.50p 79.50p 78.63p 78.63p 41000
02/10/2017 78.00p 79.00p 78.00p 78.75p 5500
29/09/2017 79.25p 79.25p 79.00p 79.00p 2500
28/09/2017 78.00p 78.38p 78.00p 78.38p 500
27/09/2017 79.00p 79.00p 78.63p 78.63p 2500
26/09/2017 79.00p 79.12p 78.87p 78.87p 0
25/09/2017 79.00p 79.12p 78.00p 79.12p 116988
22/09/2017 81.00p 81.00p 80.75p 80.75p 33181
21/09/2017 80.00p 82.00p 80.00p 81.75p 33550
20/09/2017 81.00p 80.87p 79.75p 79.75p 2425
19/09/2017 81.00p 81.00p 80.50p 80.87p 6000
18/09/2017 80.00p 80.00p 79.00p 80.00p 13717
15/09/2017 80.00p 80.37p 80.00p 80.37p 8272
14/09/2017 80.50p 80.62p 80.50p 80.62p 5000
13/09/2017 82.00p 82.00p 81.50p 81.50p 500
12/09/2017 80.00p 81.25p 80.00p 81.25p 3400
11/09/2017 81.50p 81.50p 81.00p 81.00p 6097
08/09/2017 81.00p 81.00p 80.00p 81.00p 11633
07/09/2017 80.00p 81.00p 80.00p 81.00p 2986
06/09/2017 81.00p 81.00p 81.00p 81.00p 2444
05/09/2017 81.00p 81.00p 80.00p 81.00p 21388
04/09/2017 81.00p 81.00p 81.00p 81.00p 6302
01/09/2017 80.00p 81.00p 80.00p 81.00p 6009
31/08/2017 82.00p 82.00p 81.25p 81.25p 3000
30/08/2017 80.00p 82.00p 80.00p 81.50p 37222
29/08/2017 82.00p 82.00p 81.25p 81.25p 42580
25/08/2017 80.75p 82.00p 80.75p 81.63p 25966
24/08/2017 82.00p 82.00p 81.75p 81.75p 51240
23/08/2017 82.00p 82.00p 81.75p 81.75p 276230
22/08/2017 81.00p 81.50p 81.00p 81.25p 250000
21/08/2017 80.00p 80.50p 80.00p 80.50p 8570
18/08/2017 80.50p 81.00p 80.75p 81.00p 809
17/08/2017 80.50p 81.00p 80.50p 80.75p 45000
16/08/2017 80.00p 80.25p 80.00p 80.25p 13425
15/08/2017 80.00p 81.00p 79.75p 80.37p 147609
14/08/2017 80.00p 80.00p 79.50p 80.00p 7404
11/08/2017 80.00p 80.00p 79.00p 79.50p 87873
10/08/2017 80.50p 81.00p 79.50p 79.50p 8978
09/08/2017 81.00p 81.00p 80.00p 80.37p 16293
08/08/2017 80.00p 81.00p 80.00p 80.50p 8953
07/08/2017 81.00p 81.00p 80.50p 80.50p 13979
04/08/2017 81.00p 81.00p 80.50p 80.50p 34282
03/08/2017 79.75p 80.62p 79.75p 80.62p 274432
02/08/2017 79.00p 80.00p 79.00p 79.62p 117746
01/08/2017 80.00p 80.00p 79.50p 79.50p 22671
31/07/2017 79.75p 80.00p 79.00p 79.50p 262837
28/07/2017 79.00p 80.50p 78.50p 78.75p 476380
27/07/2017 79.50p 79.50p 78.00p 79.00p 165000
26/07/2017 80.00p 80.00p 78.00p 78.75p 18338
25/07/2017 78.75p 79.00p 78.50p 78.50p 2500
24/07/2017 78.50p 78.50p 78.38p 78.50p 6039
21/07/2017 78.50p 78.50p 78.00p 78.38p 14090
20/07/2017 78.50p 78.50p 78.25p 78.50p 154177
19/07/2017 78.50p 77.63p 77.50p 77.50p 4330
18/07/2017 78.50p 78.50p 77.63p 77.63p 63713
17/07/2017 76.50p 77.63p 76.00p 77.63p 26846
14/07/2017 77.00p 77.00p 76.50p 76.50p 1500
13/07/2017 79.00p 79.00p 77.50p 77.50p 5000
12/07/2017 77.75p 77.75p 77.50p 77.50p 500
11/07/2017 78.00p 78.00p 77.50p 77.50p 3500
10/07/2017 77.00p 77.00p 77.00p 77.00p 5000
07/07/2017 78.00p 78.50p 78.00p 78.25p 8451
06/07/2017 78.75p 78.75p 76.25p 77.63p 31200
05/07/2017 79.00p 79.00p 78.00p 78.63p 14118
04/07/2017 76.50p 78.75p 76.50p 78.00p 9129
03/07/2017 78.75p 78.75p 77.63p 77.63p 4000
30/06/2017 77.00p 77.75p 77.00p 77.75p 1145
29/06/2017 77.00p 78.50p 77.00p 77.75p 27052
28/06/2017 75.75p 76.63p 76.63p 76.63p 1020
27/06/2017 75.75p 77.50p 75.75p 76.63p 7177
26/06/2017 76.00p 77.75p 76.00p 77.00p 2708
23/06/2017 75.50p 76.00p 75.50p 75.75p 6671
22/06/2017 75.00p 76.50p 75.00p 75.50p 54484
21/06/2017 75.75p 75.75p 75.00p 75.00p 19400
20/06/2017 77.50p 77.50p 76.00p 76.75p 41498
19/06/2017 77.00p 77.00p 76.00p 76.75p 2505
16/06/2017 76.25p 76.75p 76.00p 76.75p 22048
15/06/2017 77.50p 77.50p 76.00p 76.75p 72166
14/06/2017 76.00p 76.58p 76.00p 76.00p 51810
13/06/2017 77.00p 77.50p 76.00p 76.00p 103749
12/06/2017 76.50p 77.13p 76.25p 77.13p 43845
09/06/2017 77.25p 77.50p 76.25p 76.88p 47657
08/06/2017 76.50p 77.02p 75.71p 76.50p 84394
07/06/2017 77.50p 77.50p 76.76p 77.25p 20516
06/06/2017 77.25p 77.25p 77.00p 77.00p 16442
05/06/2017 76.50p 76.76p 76.50p 76.75p 26905
02/06/2017 77.00p 77.00p 76.75p 77.00p 34441
01/06/2017 77.00p 77.50p 76.27p 77.00p 12659
31/05/2017 76.75p 77.50p 76.00p 76.88p 29151
30/05/2017 77.00p 77.15p 76.25p 76.50p 60187
26/05/2017 76.50p 78.00p 75.25p 76.13p 3764
25/05/2017 75.00p 76.25p 75.00p 76.25p 7019
24/05/2017 75.00p 76.72p 75.00p 75.75p 16038
23/05/2017 76.00p 76.50p 75.75p 76.25p 18396
22/05/2017 75.75p 75.75p 75.52p 75.75p 2761
19/05/2017 76.50p 76.50p 74.25p 75.13p 12208
18/05/2017 75.50p 77.60p 72.00p 73.50p 112525
17/05/2017 77.50p 77.85p 74.25p 75.50p 95792
16/05/2017 78.75p 78.75p 77.83p 78.13p 51177
15/05/2017 78.00p 78.75p 77.00p 78.00p 118483
12/05/2017 77.75p 78.00p 77.00p 77.75p 62240
11/05/2017 78.00p 78.00p 76.75p 77.50p 81588
10/05/2017 77.50p 78.00p 76.21p 77.50p 51828
09/05/2017 76.00p 78.00p 76.00p 77.75p 128123
08/05/2017 77.25p 77.25p 75.00p 76.00p 173514
05/05/2017 77.75p 78.47p 76.63p 77.25p 95780
04/05/2017 79.00p 79.00p 77.57p 78.25p 50886
03/05/2017 79.00p 79.00p 77.34p 78.50p 125388
02/05/2017 77.00p 80.00p 76.25p 78.75p 222788
28/04/2017 75.50p 77.25p 75.50p 77.00p 84887
27/04/2017 74.00p 76.00p 73.25p 74.75p 64146
26/04/2017 75.00p 75.25p 70.00p 74.00p 574358
25/04/2017 73.00p 78.75p 70.00p 74.12p 580082
24/04/2017 67.00p 72.25p 65.75p 70.88p 106717
21/04/2017 62.50p 66.50p 62.50p 66.00p 110859
20/04/2017 64.00p 64.03p 62.81p 63.13p 5912
19/04/2017 63.00p 65.00p 63.00p 64.00p 85625
18/04/2017 63.25p 64.75p 62.00p 62.50p 114379
13/04/2017 60.75p 62.40p 60.00p 61.25p 114619
12/04/2017 61.50p 61.87p 61.25p 61.25p 32162
11/04/2017 60.75p 62.00p 60.67p 61.37p 45310
10/04/2017 61.50p 62.31p 61.00p 61.00p 29421
07/04/2017 61.00p 62.81p 61.00p 62.75p 117414
06/04/2017 61.75p 63.38p 60.25p 62.50p 104640
05/04/2017 60.50p 61.62p 59.50p 61.50p 47144
04/04/2017 63.00p 63.00p 60.14p 62.50p 35619
03/04/2017 64.00p 64.00p 60.75p 62.50p 42729
31/03/2017 63.00p 64.75p 60.00p 64.00p 47357
30/03/2017 62.50p 65.42p 61.84p 63.00p 93971
29/03/2017 59.25p 66.51p 59.25p 65.50p 301299
28/03/2017 59.00p 59.01p 59.00p 59.00p 874
27/03/2017 59.01p 59.75p 58.37p 59.75p 3629
24/03/2017 58.75p 59.60p 58.75p 59.38p 12056
23/03/2017 58.25p 59.75p 57.50p 59.50p 37355
22/03/2017 59.75p 60.22p 58.50p 59.50p 76631
21/03/2017 58.50p 59.88p 58.38p 59.88p 20285
20/03/2017 58.00p 60.00p 57.00p 60.00p 110089
17/03/2017 58.75p 59.69p 58.34p 59.13p 31795
16/03/2017 60.00p 60.00p 60.00p 60.00p 3400
15/03/2017 60.57p 60.57p 59.01p 60.25p 5339
14/03/2017 60.00p 60.25p 59.00p 60.25p 29037
13/03/2017 58.75p 61.18p 58.75p 60.00p 50203
10/03/2017 59.50p 59.75p 58.80p 59.50p 49796
09/03/2017 60.00p 60.00p 59.00p 59.50p 166319
08/03/2017 60.00p 60.62p 59.26p 59.62p 9869
07/03/2017 60.00p 60.00p 59.50p 59.50p 10100
06/03/2017 59.75p 61.00p 59.26p 60.50p 24964
03/03/2017 59.75p 60.00p 59.00p 59.50p 32973
02/03/2017 59.50p 60.12p 59.34p 60.12p 12341
01/03/2017 59.50p 61.50p 59.29p 59.62p 40473
28/02/2017 59.50p 60.25p 59.34p 60.25p 67131
27/02/2017 61.50p 61.50p 59.50p 59.50p 56992
24/02/2017 62.75p 62.75p 61.75p 61.75p 19878
23/02/2017 61.40p 62.25p 61.19p 62.25p 32039
22/02/2017 61.00p 61.94p 61.00p 61.87p 21813
21/02/2017 61.15p 61.75p 61.15p 61.62p 6986
20/02/2017 61.75p 62.69p 61.22p 62.00p 62679
17/02/2017 61.50p 62.00p 61.40p 62.00p 17193
16/02/2017 61.50p 61.62p 61.50p 61.62p 23992
15/02/2017 62.00p 62.56p 61.94p 62.00p 22699
14/02/2017 60.00p 62.37p 60.00p 62.37p 103106
13/02/2017 61.50p 61.75p 60.50p 61.50p 25556
10/02/2017 62.00p 63.00p 62.00p 62.50p 89067
09/02/2017 62.50p 62.50p 62.00p 62.50p 44810
08/02/2017 62.25p 62.75p 62.25p 62.37p 30763
07/02/2017 63.00p 63.00p 62.00p 62.50p 20873
06/02/2017 61.50p 62.25p 61.50p 62.25p 2623
03/02/2017 61.50p 62.44p 61.50p 61.50p 7461
02/02/2017 61.12p 62.00p 61.12p 62.00p 72000
01/02/2017 62.00p 62.37p 62.00p 62.37p 41624
31/01/2017 63.00p 63.38p 62.25p 63.00p 20999
30/01/2017 63.50p 63.50p 61.75p 62.75p 8706
27/01/2017 62.25p 63.25p 62.00p 63.00p 81935
26/01/2017 62.00p 62.63p 62.00p 62.63p 51368
25/01/2017 61.50p 62.00p 61.50p 61.75p 18440
24/01/2017 62.00p 62.00p 61.75p 61.75p 6343
23/01/2017 62.69p 62.69p 62.12p 62.12p 1117
20/01/2017 62.00p 62.75p 61.50p 61.87p 29756
19/01/2017 63.00p 63.00p 62.26p 62.50p 6999
18/01/2017 63.00p 63.50p 63.00p 63.50p 2200
17/01/2017 64.00p 63.50p 63.50p 63.50p 0
16/01/2017 64.00p 64.00p 63.00p 63.50p 25603

*Close Price adjusted for both dividends and splits