Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits