Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
01/09/2014 95.00p 95.00p 92.50p 92.50p 21747
29/08/2014 95.00p 95.00p 93.70p 93.75p 96568
28/08/2014 97.50p 97.50p 93.75p 93.75p 38444
27/08/2014 96.25p 97.50p 95.00p 95.00p 25496
26/08/2014 95.00p 97.50p 93.75p 93.75p 50285
22/08/2014 97.50p 97.50p 95.00p 96.25p 4363
21/08/2014 97.50p 100.00p 95.00p 96.25p 112411
20/08/2014 96.25p 97.35p 96.25p 96.87p 15282
19/08/2014 97.50p 97.50p 95.00p 97.50p 26404
18/08/2014 95.00p 100.00p 95.00p 98.13p 3800
15/08/2014 100.00p 100.00p 97.50p 97.50p 63300
14/08/2014 100.00p 100.00p 96.33p 98.13p 9261
13/08/2014 97.50p 100.57p 95.00p 97.50p 216451
12/08/2014 93.75p 100.00p 93.75p 93.75p 48877
11/08/2014 97.50p 98.75p 93.75p 95.00p 61561
08/08/2014 105.00p 105.00p 92.10p 95.00p 113142
07/08/2014 103.75p 105.78p 102.50p 102.50p 52318
06/08/2014 107.50p 107.50p 102.50p 103.75p 94663
05/08/2014 105.00p 106.26p 102.50p 102.50p 7655
04/08/2014 105.00p 106.25p 102.50p 102.50p 28654
01/08/2014 103.75p 103.75p 102.50p 102.50p 3310
31/07/2014 106.25p 106.25p 103.75p 103.75p 9810
30/07/2014 106.25p 106.26p 103.75p 103.75p 2164
29/07/2014 105.00p 106.25p 102.50p 105.00p 39174
28/07/2014 102.50p 105.00p 102.50p 105.00p 53011
25/07/2014 102.50p 107.47p 97.57p 102.50p 53789
24/07/2014 105.00p 106.34p 97.50p 97.50p 239387
23/07/2014 106.25p 106.25p 101.32p 105.00p 43193
22/07/2014 106.25p 106.25p 102.50p 102.50p 41638
21/07/2014 105.00p 105.00p 97.50p 105.00p 202786
18/07/2014 107.50p 107.53p 102.50p 103.75p 151937
17/07/2014 112.50p 112.50p 106.25p 107.50p 34164
16/07/2014 110.00p 112.50p 108.74p 112.50p 102680
15/07/2014 108.75p 111.25p 107.50p 108.75p 136867
14/07/2014 110.00p 112.37p 108.75p 111.25p 85548
11/07/2014 111.25p 113.93p 107.50p 108.75p 76810
10/07/2014 116.25p 116.25p 110.00p 113.12p 30831
09/07/2014 118.75p 120.00p 113.75p 115.63p 34470
08/07/2014 117.50p 120.00p 112.50p 120.00p 236195
07/07/2014 120.00p 120.00p 112.50p 120.00p 110445
04/07/2014 118.75p 120.00p 114.99p 118.75p 227121
03/07/2014 121.25p 122.50p 115.00p 121.25p 383875
02/07/2014 122.50p 122.50p 120.00p 120.00p 159896
01/07/2014 122.50p 122.50p 120.00p 122.50p 73158
30/06/2014 121.25p 122.52p 120.00p 120.00p 248189
27/06/2014 120.00p 120.01p 115.00p 120.00p 105999
26/06/2014 120.00p 120.03p 117.50p 117.50p 47342
25/06/2014 120.00p 120.00p 116.25p 117.50p 89196
24/06/2014 120.00p 120.00p 117.50p 117.50p 158485
23/06/2014 120.00p 121.25p 118.75p 120.00p 713636
20/06/2014 115.00p 120.01p 113.75p 117.50p 534245
19/06/2014 115.00p 115.00p 112.50p 113.75p 26670
18/06/2014 113.75p 113.75p 112.50p 112.50p 19819
17/06/2014 112.50p 115.00p 112.50p 112.50p 5287
16/06/2014 115.00p 115.00p 112.50p 112.50p 16751
13/06/2014 111.25p 115.00p 111.25p 112.50p 115486
12/06/2014 111.25p 112.50p 110.00p 111.25p 228629
11/06/2014 108.75p 111.25p 108.75p 110.00p 24381
10/06/2014 108.75p 110.00p 108.75p 108.75p 29238
09/06/2014 110.00p 111.25p 108.75p 108.75p 68145
06/06/2014 110.00p 110.00p 108.75p 108.75p 179743
05/06/2014 110.00p 110.00p 107.50p 110.00p 43508
04/06/2014 107.50p 110.00p 106.25p 108.75p 183184
03/06/2014 108.75p 108.76p 106.25p 106.25p 25640
02/06/2014 107.50p 110.00p 106.25p 106.25p 144166
30/05/2014 107.50p 107.50p 106.25p 107.50p 33000
29/05/2014 107.50p 107.50p 106.25p 106.25p 15896
28/05/2014 106.25p 107.08p 106.25p 106.88p 18849
27/05/2014 107.50p 107.50p 106.25p 106.88p 23112
23/05/2014 106.25p 108.75p 106.25p 106.25p 44560
22/05/2014 103.75p 108.75p 103.75p 106.25p 89484
21/05/2014 105.00p 107.50p 102.50p 103.75p 85197
20/05/2014 107.50p 108.46p 105.00p 105.63p 51693
19/05/2014 107.50p 110.00p 107.50p 108.12p 13244
16/05/2014 110.00p 110.63p 107.50p 108.75p 78172
15/05/2014 110.00p 112.49p 108.75p 110.63p 118830
14/05/2014 110.00p 112.50p 108.75p 111.25p 121452
13/05/2014 108.75p 110.98p 108.75p 108.75p 50230
12/05/2014 115.00p 115.00p 108.75p 110.00p 130790
09/05/2014 111.25p 115.01p 110.00p 113.12p 135797
08/05/2014 115.00p 115.01p 111.15p 112.50p 184064
07/05/2014 107.50p 116.25p 107.50p 115.00p 2065651
06/05/2014 100.00p 103.83p 99.99p 102.50p 127430
02/05/2014 103.75p 103.75p 100.00p 102.50p 74620
01/05/2014 100.00p 101.25p 99.01p 101.25p 63837
30/04/2014 100.00p 103.76p 97.50p 99.38p 197755
29/04/2014 101.25p 105.00p 98.75p 98.75p 101655
28/04/2014 101.25p 105.00p 100.00p 103.13p 63500
25/04/2014 100.00p 105.00p 98.50p 103.13p 80465
24/04/2014 100.00p 100.00p 96.25p 98.75p 122907
23/04/2014 96.25p 97.50p 96.25p 96.25p 218857
22/04/2014 95.00p 99.67p 93.75p 96.87p 145448
17/04/2014 95.00p 95.00p 91.25p 93.13p 155208
16/04/2014 96.25p 96.25p 91.25p 93.75p 207610
15/04/2014 100.00p 100.00p 93.75p 95.62p 308393

*Close Price adjusted for both dividends and splits