Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/03/2016 63.00p 63.94p 62.25p 62.75p 27139
30/03/2016 61.50p 62.75p 60.00p 61.62p 99509
29/03/2016 61.75p 62.00p 60.50p 60.50p 34285
24/03/2016 61.50p 62.00p 60.50p 60.50p 91261
23/03/2016 61.50p 61.50p 60.25p 61.00p 9258
22/03/2016 60.50p 62.00p 60.50p 61.00p 18473
21/03/2016 60.75p 60.99p 60.50p 60.50p 13530
18/03/2016 60.50p 62.00p 60.50p 61.25p 36136
17/03/2016 60.75p 61.48p 60.50p 61.37p 40700
16/03/2016 60.75p 61.81p 60.58p 61.50p 40014
15/03/2016 61.75p 61.99p 60.75p 61.00p 29347
14/03/2016 60.75p 62.50p 60.75p 61.00p 6900
11/03/2016 60.36p 61.62p 60.36p 61.62p 6520
10/03/2016 62.00p 62.00p 60.34p 61.37p 37383
09/03/2016 61.00p 61.00p 60.55p 61.00p 15157
08/03/2016 61.75p 61.75p 60.58p 61.12p 1476
07/03/2016 60.50p 62.00p 60.00p 61.12p 39361
04/03/2016 60.30p 60.75p 60.30p 60.50p 1500
03/03/2016 61.00p 61.00p 58.96p 60.75p 66131
02/03/2016 61.00p 61.12p 61.00p 61.12p 22000
01/03/2016 61.00p 61.12p 60.00p 61.12p 52623
29/02/2016 61.75p 61.75p 61.00p 61.37p 23725
26/02/2016 62.00p 62.00p 60.00p 60.00p 7645
25/02/2016 61.50p 61.75p 61.00p 61.00p 2000
24/02/2016 60.25p 60.25p 60.25p 60.25p 0
23/02/2016 60.25p 60.25p 58.75p 60.25p 14152
22/02/2016 59.00p 61.00p 58.50p 61.00p 35277
19/02/2016 58.00p 60.85p 58.00p 60.25p 21086
18/02/2016 59.25p 61.21p 59.00p 59.00p 18871
17/02/2016 59.00p 61.25p 59.00p 61.25p 27020
16/02/2016 58.75p 60.12p 57.30p 59.88p 48299
15/02/2016 59.00p 59.75p 56.00p 57.88p 134190
12/02/2016 59.25p 60.75p 58.00p 59.25p 92885
11/02/2016 63.00p 63.00p 59.00p 61.00p 65304
10/02/2016 61.25p 63.00p 61.25p 62.25p 15543
09/02/2016 62.00p 63.00p 61.00p 62.12p 51384
08/02/2016 64.00p 64.00p 61.00p 61.50p 67823
05/02/2016 65.50p 66.00p 63.75p 64.88p 9100
04/02/2016 65.50p 65.50p 63.50p 64.25p 25250
03/02/2016 60.00p 65.25p 60.00p 64.63p 116026
02/02/2016 63.75p 64.00p 60.25p 61.50p 45674
01/02/2016 64.00p 64.00p 61.00p 62.50p 14611
29/01/2016 63.00p 64.00p 62.00p 62.00p 20906
28/01/2016 66.00p 66.00p 62.21p 63.38p 52488
27/01/2016 65.75p 65.75p 64.00p 64.88p 136357
26/01/2016 64.00p 64.67p 62.50p 62.75p 34965
25/01/2016 63.75p 64.00p 63.50p 64.00p 941551
22/01/2016 63.00p 63.00p 60.95p 62.50p 21263
21/01/2016 62.00p 62.00p 60.75p 61.75p 24941
20/01/2016 62.75p 62.75p 59.00p 60.75p 113890
19/01/2016 64.75p 65.00p 62.75p 63.00p 103836
18/01/2016 64.25p 66.50p 62.50p 64.50p 38263
15/01/2016 63.25p 67.60p 63.25p 66.00p 19671
14/01/2016 66.50p 66.50p 63.50p 63.75p 10696
13/01/2016 66.00p 66.00p 65.88p 65.88p 7500
12/01/2016 66.50p 67.25p 66.25p 66.25p 10102
11/01/2016 66.50p 67.33p 66.00p 66.00p 7883
08/01/2016 66.50p 66.50p 66.00p 66.25p 16500
07/01/2016 67.00p 67.00p 65.25p 65.25p 34374
06/01/2016 67.00p 68.00p 66.50p 66.50p 7609
05/01/2016 69.00p 69.00p 65.71p 67.50p 17100
04/01/2016 69.00p 69.00p 63.25p 69.00p 150212
31/12/2015 68.25p 69.06p 67.00p 67.62p 17916
30/12/2015 69.00p 69.49p 68.00p 68.88p 30358
29/12/2015 68.00p 70.00p 66.58p 69.00p 74883
24/12/2015 63.00p 67.00p 60.50p 66.13p 49934
23/12/2015 61.00p 63.50p 60.95p 63.00p 46928
22/12/2015 62.25p 62.25p 62.00p 62.25p 15755
21/12/2015 64.00p 64.00p 60.00p 61.50p 91456
18/12/2015 65.00p 65.00p 63.00p 64.25p 31801
17/12/2015 64.75p 65.00p 61.25p 65.00p 22712
16/12/2015 62.28p 64.46p 60.00p 63.00p 98681
15/12/2015 63.00p 65.00p 59.18p 65.00p 173528
14/12/2015 65.25p 66.96p 63.00p 63.25p 94806
11/12/2015 67.00p 68.00p 65.63p 66.75p 8514
10/12/2015 66.49p 68.20p 65.00p 66.62p 2833
09/12/2015 67.00p 68.85p 65.00p 65.00p 193356
08/12/2015 68.07p 68.07p 67.75p 67.87p 506111
07/12/2015 68.00p 68.52p 66.66p 68.25p 43778
04/12/2015 65.25p 68.33p 65.25p 67.25p 45611
03/12/2015 65.50p 65.55p 65.25p 65.50p 37907
02/12/2015 67.50p 68.50p 65.25p 68.50p 98267
01/12/2015 68.50p 69.49p 67.25p 68.37p 72055
30/11/2015 70.25p 70.25p 68.50p 68.50p 84042
27/11/2015 67.25p 68.94p 67.00p 68.37p 25609
26/11/2015 67.75p 71.00p 67.75p 69.25p 125791
25/11/2015 67.25p 68.00p 67.00p 67.50p 9529
24/11/2015 66.25p 67.12p 66.25p 66.50p 2599
23/11/2015 66.50p 68.00p 66.37p 68.00p 4961
20/11/2015 66.56p 66.56p 65.85p 66.50p 39130
19/11/2015 65.25p 67.50p 65.00p 66.50p 96875
18/11/2015 67.50p 67.50p 66.00p 66.13p 14155
17/11/2015 67.00p 67.65p 65.25p 66.62p 27867
16/11/2015 67.25p 68.75p 66.50p 66.50p 55252
13/11/2015 67.50p 69.50p 67.25p 68.50p 19387
12/11/2015 69.25p 69.73p 67.75p 69.50p 44313
11/11/2015 70.00p 71.00p 70.00p 70.50p 9975
10/11/2015 71.00p 71.00p 67.75p 69.25p 4700
09/11/2015 71.00p 72.00p 70.00p 70.38p 179751
06/11/2015 69.00p 70.00p 69.00p 69.75p 74738
05/11/2015 69.55p 70.00p 69.55p 69.75p 186
04/11/2015 70.50p 70.55p 68.89p 70.00p 31286
03/11/2015 68.25p 71.00p 68.00p 70.50p 59211
02/11/2015 67.00p 68.00p 67.00p 68.00p 98841
30/10/2015 67.00p 67.90p 67.00p 67.75p 3500
29/10/2015 65.50p 68.00p 65.50p 67.25p 98769
28/10/2015 65.50p 67.70p 65.50p 66.75p 33945
27/10/2015 66.50p 67.25p 66.50p 67.25p 352396
26/10/2015 65.75p 66.25p 65.75p 65.75p 7068
23/10/2015 68.00p 68.12p 66.00p 68.12p 16394
22/10/2015 67.50p 68.88p 66.75p 68.88p 800
21/10/2015 68.00p 68.12p 67.68p 68.12p 6820
20/10/2015 67.75p 67.87p 67.87p 67.87p 0
19/10/2015 67.75p 68.31p 67.68p 67.87p 1617
16/10/2015 69.37p 69.37p 68.75p 68.75p 3429
15/10/2015 68.25p 68.95p 68.20p 68.25p 9561
14/10/2015 67.92p 68.37p 67.87p 68.37p 89
13/10/2015 67.50p 69.97p 67.50p 67.87p 7418
12/10/2015 67.50p 68.75p 66.75p 68.37p 48542
09/10/2015 68.50p 69.00p 67.50p 68.25p 16172
08/10/2015 68.00p 68.36p 67.00p 67.00p 4750
07/10/2015 69.00p 69.00p 68.19p 68.50p 6360
06/10/2015 67.29p 67.29p 67.00p 67.00p 2000
05/10/2015 68.50p 68.92p 67.00p 67.00p 3225
02/10/2015 64.00p 68.75p 64.00p 68.75p 31208
01/10/2015 69.00p 69.00p 65.38p 67.25p 18211
30/09/2015 64.00p 66.44p 64.00p 64.00p 6595
29/09/2015 68.00p 68.00p 63.25p 63.25p 13572
28/09/2015 65.25p 66.75p 65.25p 66.75p 5041
25/09/2015 64.00p 68.09p 64.00p 66.37p 9673
24/09/2015 65.25p 67.75p 65.00p 66.75p 23076
23/09/2015 70.00p 70.00p 63.50p 63.75p 255447
22/09/2015 69.25p 69.50p 65.75p 69.50p 73910
21/09/2015 69.00p 72.50p 69.00p 69.00p 5209
18/09/2015 69.75p 69.75p 69.00p 69.00p 11469
17/09/2015 70.00p 73.75p 70.00p 72.13p 9095
16/09/2015 70.00p 72.75p 70.00p 71.50p 18153
15/09/2015 70.00p 72.75p 69.90p 71.50p 16720
14/09/2015 72.00p 72.00p 70.83p 71.75p 23949
11/09/2015 72.50p 72.50p 70.47p 72.50p 3370
10/09/2015 72.00p 72.05p 71.25p 71.25p 25480
09/09/2015 72.00p 72.50p 71.50p 72.50p 44810
08/09/2015 69.50p 72.26p 69.50p 71.00p 30330
07/09/2015 69.61p 70.00p 69.50p 69.75p 26092
04/09/2015 70.00p 70.49p 69.61p 69.75p 2277
03/09/2015 70.25p 71.75p 69.21p 70.63p 58576
02/09/2015 71.75p 72.00p 70.25p 71.50p 12343
01/09/2015 69.50p 71.45p 69.25p 70.38p 10861
28/08/2015 69.47p 71.00p 69.47p 70.50p 4241
27/08/2015 70.75p 71.75p 70.05p 71.00p 10668
26/08/2015 67.00p 70.05p 67.00p 70.00p 4496
25/08/2015 65.00p 71.43p 65.00p 70.00p 69298
24/08/2015 67.25p 67.50p 65.00p 66.50p 193432
21/08/2015 67.00p 69.75p 66.25p 67.00p 70116
20/08/2015 68.00p 68.02p 68.00p 68.00p 11124
19/08/2015 69.00p 71.00p 69.00p 69.25p 13293
18/08/2015 71.00p 71.01p 69.30p 70.00p 13046
17/08/2015 70.00p 71.00p 67.80p 69.63p 12699
14/08/2015 68.75p 69.38p 68.75p 69.38p 500
13/08/2015 70.00p 70.25p 68.30p 69.38p 8743
12/08/2015 68.50p 70.00p 67.80p 68.62p 25269
11/08/2015 70.25p 70.25p 67.75p 69.00p 16168
10/08/2015 68.50p 69.75p 68.00p 68.50p 41410
07/08/2015 68.25p 71.00p 68.25p 70.00p 4200
06/08/2015 71.00p 71.00p 68.55p 69.88p 5179
05/08/2015 70.75p 70.75p 67.78p 69.38p 4463
04/08/2015 67.50p 70.75p 67.50p 69.13p 25292
03/08/2015 70.50p 71.00p 67.00p 68.00p 61807
31/07/2015 68.00p 68.50p 68.00p 68.50p 8900
30/07/2015 67.00p 68.00p 67.00p 67.62p 131638
29/07/2015 66.00p 67.50p 66.00p 67.50p 300
28/07/2015 67.25p 68.00p 66.25p 67.50p 44735
27/07/2015 68.00p 69.91p 67.16p 68.37p 83886
24/07/2015 70.00p 70.00p 68.00p 69.25p 16858
23/07/2015 69.95p 69.95p 68.03p 69.38p 1124
22/07/2015 68.00p 69.90p 68.00p 68.88p 2955
21/07/2015 70.50p 70.50p 68.00p 69.25p 38115
20/07/2015 70.50p 71.00p 70.50p 70.50p 17749
17/07/2015 70.00p 70.50p 70.00p 70.50p 40676
16/07/2015 69.75p 70.00p 69.00p 69.50p 7038
15/07/2015 71.00p 71.50p 70.00p 70.50p 38527
14/07/2015 71.00p 71.50p 70.50p 71.50p 99700
13/07/2015 71.00p 71.00p 70.12p 70.63p 37598
10/07/2015 69.13p 70.70p 69.13p 69.50p 2959
09/07/2015 70.71p 70.73p 68.40p 69.38p 10742
08/07/2015 68.00p 70.96p 68.00p 69.63p 53000
07/07/2015 68.25p 68.99p 68.25p 68.62p 19635
06/07/2015 68.00p 68.50p 65.00p 68.25p 63173
03/07/2015 69.50p 70.00p 67.00p 68.62p 140970
02/07/2015 71.00p 71.00p 69.50p 70.25p 10883
01/07/2015 71.00p 71.00p 68.00p 68.00p 916359
30/06/2015 67.25p 70.53p 67.25p 70.00p 12151
29/06/2015 69.75p 69.75p 66.50p 68.50p 37971
26/06/2015 68.75p 71.00p 66.00p 69.25p 181864
25/06/2015 73.00p 75.50p 69.00p 70.88p 346778
24/06/2015 75.00p 77.22p 74.37p 74.37p 55147
23/06/2015 71.00p 78.47p 71.00p 75.50p 407823
22/06/2015 70.50p 71.00p 69.28p 70.50p 54808
19/06/2015 70.00p 71.00p 69.00p 71.00p 811789
18/06/2015 67.75p 70.00p 67.46p 69.63p 247497

*Close Price adjusted for both dividends and splits