Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
13/01/2017 62.63p 63.63p 62.63p 63.63p 1613
12/01/2017 62.25p 64.00p 62.25p 62.50p 18123
11/01/2017 62.25p 62.75p 61.50p 61.87p 35218
10/01/2017 62.00p 62.75p 61.00p 62.00p 56009
09/01/2017 60.00p 62.24p 60.00p 61.75p 34738
06/01/2017 62.50p 62.50p 60.87p 61.87p 32225
05/01/2017 59.50p 61.00p 59.25p 61.00p 261286
04/01/2017 63.25p 64.00p 51.73p 59.50p 968223
03/01/2017 66.50p 66.50p 63.00p 63.25p 332222
30/12/2016 66.75p 66.75p 64.28p 65.25p 4638
29/12/2016 64.77p 65.63p 64.77p 65.63p 6575
28/12/2016 65.00p 67.00p 64.50p 64.50p 31748
23/12/2016 65.25p 66.00p 64.26p 65.63p 7766
22/12/2016 64.25p 65.25p 64.25p 64.63p 1041
21/12/2016 64.00p 65.06p 63.76p 64.75p 21135
20/12/2016 64.00p 65.00p 63.75p 64.75p 26592
19/12/2016 64.00p 64.75p 63.84p 64.75p 20697
16/12/2016 64.00p 64.06p 63.75p 63.75p 12999
15/12/2016 64.00p 64.42p 63.02p 64.38p 25464
14/12/2016 64.00p 64.08p 63.00p 64.00p 139537
13/12/2016 63.25p 64.00p 63.00p 64.00p 13411
12/12/2016 63.50p 64.25p 63.00p 64.13p 29306
09/12/2016 64.00p 65.00p 63.50p 64.25p 6035
08/12/2016 64.00p 64.75p 64.00p 64.75p 9821
07/12/2016 63.00p 63.74p 62.81p 63.50p 34411
06/12/2016 62.50p 63.44p 61.77p 62.75p 5475
05/12/2016 64.00p 64.00p 60.51p 60.75p 15612
02/12/2016 64.00p 64.00p 62.00p 62.50p 13000
01/12/2016 63.00p 63.00p 61.50p 62.50p 8384
30/11/2016 63.25p 63.25p 63.00p 63.00p 34040
29/11/2016 63.25p 64.94p 63.25p 64.25p 18663
28/11/2016 65.00p 65.00p 64.38p 64.38p 5770
25/11/2016 62.25p 64.13p 62.00p 64.00p 23663
24/11/2016 61.50p 63.88p 61.50p 63.25p 44050
23/11/2016 63.75p 63.75p 62.00p 63.63p 22796
22/11/2016 67.00p 67.00p 61.75p 63.50p 256135
21/11/2016 68.00p 69.06p 68.00p 68.00p 29685
18/11/2016 70.00p 70.00p 68.59p 69.00p 7021
17/11/2016 69.00p 69.75p 69.00p 69.50p 15268
16/11/2016 70.00p 72.25p 69.00p 70.25p 25268
15/11/2016 71.45p 71.45p 71.00p 71.00p 14
14/11/2016 70.50p 70.81p 69.33p 70.50p 5602
11/11/2016 69.75p 70.50p 68.50p 70.50p 61326
10/11/2016 70.00p 70.05p 68.82p 69.50p 4601
09/11/2016 69.00p 70.81p 68.00p 70.00p 20204
08/11/2016 68.25p 70.25p 68.04p 70.25p 21580
07/11/2016 71.00p 71.00p 68.50p 70.50p 23455
04/11/2016 69.00p 70.88p 68.00p 70.25p 20346
03/11/2016 69.75p 71.25p 71.00p 71.00p 0
02/11/2016 69.75p 72.00p 69.75p 71.25p 28099
01/11/2016 70.75p 71.96p 70.50p 71.00p 52696
31/10/2016 70.25p 70.75p 69.05p 70.75p 27766
28/10/2016 71.75p 72.24p 70.00p 70.63p 120457
27/10/2016 70.30p 71.97p 70.30p 71.25p 585
26/10/2016 72.50p 72.50p 71.00p 71.00p 69307
25/10/2016 72.00p 72.50p 71.38p 72.50p 27343
24/10/2016 71.75p 72.00p 70.44p 71.00p 6695
21/10/2016 71.75p 72.12p 71.25p 71.50p 14869
20/10/2016 72.00p 72.00p 71.25p 71.63p 19914
19/10/2016 72.50p 72.50p 71.25p 71.63p 26592
18/10/2016 72.50p 72.50p 71.88p 71.88p 4000
17/10/2016 71.25p 72.50p 71.25p 72.25p 26144
14/10/2016 71.75p 71.88p 71.63p 71.88p 14876
13/10/2016 71.50p 72.50p 71.44p 71.88p 21222
12/10/2016 72.50p 72.50p 71.75p 71.88p 59945
11/10/2016 72.50p 72.50p 72.25p 72.25p 51106
10/10/2016 72.25p 72.54p 71.50p 72.25p 70117
07/10/2016 72.50p 72.50p 71.75p 71.88p 146001
06/10/2016 72.00p 72.50p 71.69p 71.88p 11800
05/10/2016 72.50p 72.50p 71.75p 72.13p 116398
04/10/2016 72.50p 72.50p 70.81p 72.00p 3090
03/10/2016 71.00p 72.08p 71.00p 71.25p 12156
30/09/2016 72.00p 72.22p 71.25p 71.75p 21366
29/09/2016 72.50p 72.50p 71.66p 72.50p 32258
28/09/2016 71.25p 72.50p 70.97p 71.75p 24268
27/09/2016 71.75p 72.08p 71.25p 71.25p 5290
26/09/2016 72.50p 72.50p 71.00p 71.38p 74199
23/09/2016 72.50p 72.50p 71.25p 71.25p 18874
22/09/2016 72.25p 74.74p 71.50p 71.50p 22269
21/09/2016 72.50p 72.99p 71.00p 71.75p 12750
20/09/2016 70.50p 74.74p 70.50p 73.75p 5990
19/09/2016 72.00p 73.00p 71.63p 72.50p 16989
16/09/2016 71.75p 73.25p 71.50p 73.25p 11453
15/09/2016 72.50p 75.00p 72.50p 73.75p 8459
14/09/2016 73.00p 75.75p 70.75p 73.75p 27229
13/09/2016 73.00p 73.87p 73.00p 73.87p 20500
12/09/2016 72.25p 73.00p 70.88p 71.00p 10853
09/09/2016 74.25p 74.25p 72.50p 72.50p 68783
08/09/2016 74.00p 74.75p 72.66p 72.75p 206870
07/09/2016 74.00p 74.25p 72.00p 74.00p 53745
06/09/2016 73.75p 73.75p 69.00p 71.00p 26681
05/09/2016 71.50p 73.50p 68.75p 71.00p 17094
02/09/2016 72.75p 72.75p 70.75p 70.75p 4078
01/09/2016 73.00p 73.00p 70.79p 72.25p 7396
31/08/2016 72.67p 72.72p 70.50p 70.50p 11317
30/08/2016 67.50p 73.00p 67.50p 70.50p 46339
26/08/2016 71.75p 71.75p 70.97p 71.25p 19500
25/08/2016 69.00p 69.77p 68.25p 69.50p 4921
24/08/2016 70.00p 71.72p 69.00p 70.38p 21967
23/08/2016 69.00p 69.77p 69.00p 69.50p 7685
22/08/2016 69.75p 69.92p 69.00p 69.50p 19850
19/08/2016 70.25p 71.24p 69.50p 69.50p 94177
18/08/2016 70.00p 71.78p 69.38p 69.38p 31154
17/08/2016 70.00p 71.00p 69.00p 71.00p 27380
16/08/2016 70.50p 70.50p 69.50p 70.25p 17236
15/08/2016 69.00p 70.33p 68.89p 69.63p 32315
12/08/2016 67.87p 68.50p 66.41p 68.37p 29400
11/08/2016 68.00p 68.50p 68.00p 68.50p 8193
10/08/2016 66.50p 68.53p 66.13p 68.00p 34889
09/08/2016 67.00p 67.68p 66.31p 67.00p 11071
08/08/2016 66.00p 67.00p 65.00p 66.25p 68822
05/08/2016 64.00p 66.37p 63.99p 66.37p 43125
04/08/2016 67.00p 67.00p 64.33p 64.50p 73769
03/08/2016 67.75p 67.75p 64.38p 64.38p 49023
02/08/2016 68.75p 68.75p 65.25p 65.25p 22882
01/08/2016 68.00p 68.00p 65.50p 65.50p 20496
29/07/2016 67.00p 67.94p 67.00p 67.87p 13990
28/07/2016 69.00p 69.00p 67.00p 67.87p 2274
27/07/2016 65.75p 67.09p 64.05p 67.00p 37776
26/07/2016 65.00p 65.75p 64.44p 65.50p 13332
25/07/2016 65.00p 65.50p 65.00p 65.50p 6149
22/07/2016 65.00p 65.25p 64.13p 65.00p 10782
21/07/2016 63.00p 65.00p 62.25p 65.00p 6470
20/07/2016 63.50p 64.00p 62.00p 63.50p 26650
19/07/2016 62.00p 63.58p 61.00p 62.00p 239425

*Close Price adjusted for both dividends and splits