Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/06/2015 73.00p 73.60p 66.75p 68.37p 1493538
16/06/2015 77.50p 77.50p 57.48p 72.00p 662843
15/06/2015 76.00p 76.38p 74.00p 74.50p 114733
12/06/2015 76.00p 76.25p 75.00p 75.63p 11503
11/06/2015 77.50p 77.50p 75.00p 75.00p 32807
10/06/2015 76.00p 77.25p 75.00p 75.00p 19243
09/06/2015 76.00p 76.54p 75.25p 75.88p 17129
08/06/2015 75.00p 76.50p 75.00p 75.75p 16960
05/06/2015 75.25p 75.63p 75.00p 75.00p 442892
04/06/2015 75.05p 75.90p 75.05p 75.50p 11756
03/06/2015 76.00p 76.00p 74.50p 75.50p 31841
02/06/2015 74.50p 75.38p 71.79p 75.38p 93098
01/06/2015 76.00p 76.00p 73.00p 73.00p 102167
29/05/2015 74.75p 77.72p 73.75p 76.00p 115638
28/05/2015 78.00p 78.00p 74.89p 75.63p 80044
27/05/2015 78.50p 78.50p 78.00p 78.25p 2208
26/05/2015 79.00p 79.00p 77.76p 78.63p 11337
22/05/2015 80.00p 80.00p 77.00p 78.25p 22571
21/05/2015 78.50p 79.82p 78.00p 78.50p 36869
20/05/2015 78.50p 79.82p 78.50p 79.25p 12449
19/05/2015 80.00p 80.00p 78.00p 78.50p 11413
18/05/2015 80.00p 80.97p 78.53p 79.75p 23147
15/05/2015 81.50p 81.50p 79.50p 80.25p 38104
14/05/2015 81.50p 81.50p 79.00p 80.75p 14384
13/05/2015 80.00p 81.50p 79.00p 80.25p 115053
12/05/2015 80.00p 80.47p 80.00p 80.25p 15132
11/05/2015 80.75p 80.75p 80.37p 80.37p 2510
08/05/2015 79.75p 80.75p 79.02p 80.37p 123438
07/05/2015 80.00p 80.71p 80.00p 80.37p 24240
06/05/2015 80.75p 80.75p 79.87p 79.87p 49864
05/05/2015 80.75p 80.75p 80.00p 80.37p 122292
01/05/2015 80.75p 80.75p 80.01p 80.37p 7165
30/04/2015 80.00p 80.75p 80.00p 80.37p 44243
29/04/2015 80.75p 80.75p 79.87p 79.87p 99195
28/04/2015 80.75p 80.75p 80.00p 80.25p 39013
27/04/2015 79.00p 80.75p 79.00p 80.37p 314303
24/04/2015 78.75p 79.46p 78.50p 79.25p 17635
23/04/2015 80.00p 80.00p 78.58p 79.25p 17086
22/04/2015 80.00p 80.00p 78.50p 79.25p 158507
21/04/2015 80.00p 80.00p 79.51p 79.75p 20814
20/04/2015 79.50p 80.00p 78.52p 79.25p 65693
17/04/2015 80.00p 80.00p 78.00p 78.50p 53770
16/04/2015 80.00p 80.00p 79.50p 79.50p 163381
15/04/2015 80.00p 80.25p 79.05p 79.75p 291900
14/04/2015 80.00p 80.00p 79.50p 79.75p 35135
13/04/2015 80.00p 80.00p 78.11p 79.50p 70345
10/04/2015 78.25p 80.00p 78.25p 78.63p 157883
09/04/2015 78.25p 79.00p 77.31p 78.50p 61249
08/04/2015 78.75p 79.00p 77.50p 77.88p 51265
07/04/2015 78.75p 78.75p 77.25p 77.88p 58593
02/04/2015 78.25p 78.74p 76.50p 77.25p 22389
01/04/2015 76.75p 78.25p 76.50p 78.00p 126977
31/03/2015 76.00p 76.77p 74.50p 75.50p 148340
30/03/2015 76.75p 77.00p 74.31p 76.50p 77842
27/03/2015 75.00p 75.00p 73.00p 74.37p 59326
26/03/2015 75.50p 77.00p 75.14p 75.63p 56313
25/03/2015 78.00p 78.00p 75.24p 76.00p 62903
24/03/2015 76.00p 77.50p 75.30p 76.00p 215690
23/03/2015 73.00p 76.00p 73.00p 75.13p 705072
20/03/2015 72.25p 72.75p 71.34p 72.13p 33866
19/03/2015 72.00p 72.50p 71.00p 71.00p 60116
18/03/2015 72.75p 73.00p 71.50p 72.25p 85356
17/03/2015 73.00p 73.00p 71.00p 71.00p 74165
16/03/2015 73.00p 74.00p 71.82p 72.00p 127441
13/03/2015 73.00p 73.80p 72.00p 72.87p 82266
12/03/2015 72.50p 73.87p 72.50p 73.37p 28622
11/03/2015 73.00p 73.00p 71.00p 72.38p 59738
10/03/2015 70.00p 73.43p 70.00p 72.00p 71974
09/03/2015 73.50p 73.50p 69.75p 69.75p 35183
06/03/2015 70.00p 72.75p 69.25p 71.00p 14493
05/03/2015 73.50p 73.50p 68.75p 68.75p 59186
04/03/2015 73.50p 74.00p 69.00p 71.63p 162447
03/03/2015 76.25p 76.50p 72.00p 72.00p 213721
02/03/2015 75.50p 76.50p 75.50p 76.25p 293568
27/02/2015 75.00p 75.50p 74.25p 75.50p 441987
26/02/2015 71.00p 74.50p 70.99p 74.50p 614575
25/02/2015 69.00p 71.00p 69.00p 71.00p 805003
24/02/2015 68.00p 69.00p 68.00p 68.62p 437366
23/02/2015 68.00p 68.00p 67.50p 67.75p 324761
20/02/2015 67.50p 68.00p 67.00p 67.50p 127407
19/02/2015 68.00p 68.00p 67.00p 67.50p 108935
18/02/2015 67.00p 68.00p 66.00p 67.50p 234771
17/02/2015 65.00p 67.00p 65.00p 67.00p 748544
16/02/2015 64.25p 65.75p 64.25p 65.50p 115933
13/02/2015 65.50p 66.00p 62.35p 66.00p 423876
12/02/2015 61.50p 66.00p 61.37p 64.00p 514181
11/02/2015 58.25p 61.00p 58.25p 61.00p 72260
10/02/2015 57.75p 61.00p 57.75p 61.00p 51125
09/02/2015 57.50p 60.00p 57.25p 60.00p 84594
06/02/2015 57.15p 57.75p 57.15p 57.75p 7837
05/02/2015 57.00p 58.00p 56.50p 57.63p 25320
04/02/2015 57.00p 57.75p 57.00p 57.38p 16406
03/02/2015 58.00p 58.00p 57.00p 57.25p 20745
02/02/2015 58.00p 58.00p 56.31p 56.63p 900196
30/01/2015 57.00p 57.25p 56.50p 57.00p 257849
29/01/2015 58.00p 59.00p 57.00p 57.25p 66095
28/01/2015 58.00p 58.00p 57.00p 57.75p 25708
27/01/2015 57.00p 58.00p 56.00p 58.00p 30057
26/01/2015 58.00p 58.00p 56.00p 56.75p 70710
23/01/2015 59.50p 59.71p 58.00p 58.88p 42147
22/01/2015 62.00p 62.00p 57.69p 61.25p 112443
21/01/2015 58.00p 62.00p 57.44p 61.00p 2709904
20/01/2015 60.00p 60.00p 58.00p 58.00p 68233
19/01/2015 58.25p 58.63p 58.63p 58.63p 0
16/01/2015 58.25p 58.63p 58.00p 58.63p 270394
15/01/2015 58.00p 59.11p 58.00p 58.50p 45334
14/01/2015 58.00p 58.50p 57.27p 58.50p 68367
13/01/2015 58.00p 58.25p 58.00p 58.00p 55184
12/01/2015 60.00p 60.00p 57.00p 58.50p 470275
09/01/2015 60.50p 60.50p 58.00p 59.13p 30159
08/01/2015 60.00p 60.00p 58.50p 59.50p 28676
07/01/2015 58.50p 61.50p 58.00p 59.00p 53858
06/01/2015 61.50p 61.50p 58.38p 58.38p 40011
05/01/2015 62.50p 63.00p 59.11p 62.00p 138722
02/01/2015 60.50p 60.50p 58.60p 59.50p 8921
31/12/2014 60.00p 60.00p 59.50p 59.50p 3000
30/12/2014 58.50p 61.25p 58.50p 60.75p 18444
29/12/2014 60.17p 60.17p 58.60p 59.13p 4234
24/12/2014 58.00p 58.50p 57.00p 58.50p 13600
23/12/2014 58.00p 59.50p 57.00p 57.00p 69985
22/12/2014 58.00p 58.09p 57.50p 58.00p 104392
19/12/2014 58.50p 60.25p 57.50p 59.25p 37430
18/12/2014 59.50p 60.54p 57.25p 59.50p 55955
17/12/2014 58.00p 58.75p 57.00p 58.38p 187789
16/12/2014 57.75p 59.42p 57.25p 58.00p 30355
15/12/2014 58.00p 59.11p 57.00p 57.50p 55811
12/12/2014 58.25p 59.11p 56.64p 58.00p 45618
11/12/2014 60.00p 60.00p 58.07p 58.50p 84515
10/12/2014 60.00p 61.00p 59.53p 59.75p 33900
09/12/2014 60.75p 60.75p 59.53p 59.75p 63360
08/12/2014 62.00p 62.00p 60.50p 60.50p 57486
05/12/2014 60.00p 62.50p 60.00p 62.00p 33903
04/12/2014 63.75p 63.75p 60.00p 61.87p 1509182
03/12/2014 61.00p 62.25p 60.06p 62.00p 168401
02/12/2014 61.00p 61.85p 60.25p 61.25p 48069
01/12/2014 60.25p 61.50p 59.62p 61.50p 54121
28/11/2014 62.00p 62.50p 61.00p 61.50p 119112
27/11/2014 63.50p 63.50p 61.00p 61.37p 48129
26/11/2014 61.25p 62.25p 61.00p 61.62p 50027
25/11/2014 61.50p 62.00p 61.35p 61.50p 82776
24/11/2014 66.00p 66.00p 61.25p 62.00p 246701
21/11/2014 65.00p 66.00p 64.00p 66.00p 98266
20/11/2014 64.00p 65.10p 63.25p 64.13p 48526
19/11/2014 66.00p 66.00p 64.00p 64.50p 31602
18/11/2014 65.00p 65.00p 63.25p 64.25p 31998
17/11/2014 65.00p 65.50p 63.50p 64.50p 98223
14/11/2014 63.50p 65.00p 63.00p 63.88p 99512
13/11/2014 63.25p 65.00p 63.00p 64.38p 62212
12/11/2014 63.00p 65.22p 63.00p 63.25p 51629
11/11/2014 64.50p 65.78p 63.25p 63.25p 77980
10/11/2014 66.25p 66.30p 64.00p 65.13p 18955
07/11/2014 65.25p 66.06p 64.00p 64.50p 40800
06/11/2014 64.75p 66.25p 64.50p 65.63p 70657
05/11/2014 65.00p 68.00p 65.00p 65.50p 31513
04/11/2014 66.00p 68.00p 65.00p 65.50p 52896
03/11/2014 67.00p 67.00p 66.00p 66.50p 254781
31/10/2014 66.50p 67.00p 66.00p 66.62p 335699
30/10/2014 66.00p 66.00p 65.00p 65.50p 80028
29/10/2014 66.00p 66.65p 65.00p 65.88p 313359
28/10/2014 65.00p 65.25p 64.25p 64.75p 144329
27/10/2014 65.00p 67.00p 64.63p 64.63p 76934
24/10/2014 64.25p 65.00p 63.00p 64.25p 191753
23/10/2014 63.50p 63.50p 62.00p 62.75p 338703
22/10/2014 63.75p 64.00p 62.00p 63.25p 385147
21/10/2014 61.00p 62.00p 60.00p 62.00p 103496
20/10/2014 60.75p 62.00p 60.75p 61.50p 79989
17/10/2014 58.00p 60.75p 56.00p 60.37p 197522
16/10/2014 61.00p 61.00p 56.25p 57.00p 107945
15/10/2014 62.00p 63.00p 60.00p 60.00p 86207
14/10/2014 63.00p 63.00p 62.00p 62.25p 78548
13/10/2014 61.00p 63.00p 61.00p 62.50p 236882
10/10/2014 61.25p 62.67p 59.00p 61.12p 74839
09/10/2014 61.00p 62.00p 61.00p 62.00p 42863
08/10/2014 61.25p 63.31p 60.00p 61.50p 115302
07/10/2014 62.50p 63.50p 61.50p 62.50p 78571
06/10/2014 63.75p 64.00p 63.50p 63.50p 10997
03/10/2014 63.00p 64.00p 63.00p 63.38p 32957
02/10/2014 64.00p 64.00p 62.08p 62.75p 629360
01/10/2014 64.75p 65.55p 63.40p 64.00p 51861
30/09/2014 63.00p 63.88p 63.00p 63.88p 44102
29/09/2014 69.00p 69.00p 62.30p 63.88p 551481
26/09/2014 67.00p 68.00p 65.55p 67.00p 155949
25/09/2014 69.50p 69.50p 67.00p 68.00p 21503
24/09/2014 67.50p 70.34p 67.00p 67.00p 35906
23/09/2014 67.75p 67.75p 67.00p 67.25p 36410
22/09/2014 66.00p 68.00p 64.25p 67.00p 92311
19/09/2014 71.00p 73.57p 61.00p 66.00p 407332
18/09/2014 73.75p 74.00p 71.00p 71.00p 13523
17/09/2014 73.50p 75.00p 70.33p 71.00p 43807
16/09/2014 73.50p 73.82p 73.50p 73.50p 10688
15/09/2014 76.00p 76.00p 73.50p 73.50p 31927
12/09/2014 76.50p 76.50p 72.00p 74.25p 8351
11/09/2014 96.25p 98.75p 95.00p 97.50p 63971
10/09/2014 96.25p 100.00p 95.00p 96.25p 27734
09/09/2014 98.75p 98.75p 96.25p 96.25p 20566
08/09/2014 97.50p 98.75p 96.25p 98.75p 44687
05/09/2014 96.25p 97.43p 96.25p 96.25p 12190
04/09/2014 93.75p 96.25p 93.75p 95.00p 59940
03/09/2014 93.75p 95.00p 93.75p 93.75p 18324
02/09/2014 95.00p 95.02p 93.75p 93.75p 52675

*Close Price adjusted for both dividends and splits