Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/11/2011 41.50p 41.50p 39.90p 40.00p 78825
25/11/2011 40.00p 42.50p 40.00p 40.00p 56211
24/11/2011 41.50p 41.50p 40.75p 40.75p 2600
23/11/2011 42.50p 42.50p 40.00p 41.25p 4468
22/11/2011 44.00p 44.00p 41.25p 41.25p 46801
21/11/2011 44.00p 44.00p 41.50p 41.50p 24807
18/11/2011 44.00p 45.00p 43.15p 43.15p 40212
17/11/2011 45.00p 45.00p 43.75p 43.75p 26814
16/11/2011 44.50p 46.45p 43.75p 44.00p 15491
15/11/2011 44.50p 45.30p 43.75p 44.25p 47166
14/11/2011 46.50p 46.50p 44.50p 44.50p 114240
11/11/2011 47.50p 47.50p 45.00p 46.00p 114579
10/11/2011 47.50p 49.40p 47.50p 49.40p 3400
09/11/2011 50.00p 52.20p 45.05p 47.60p 28498
08/11/2011 50.00p 50.65p 48.75p 50.65p 20291
07/11/2011 55.00p 55.00p 50.00p 50.00p 51839
04/11/2011 55.00p 55.00p 50.00p 52.50p 44168
03/11/2011 54.40p 54.50p 52.50p 52.50p 1039
02/11/2011 51.50p 55.00p 51.25p 51.25p 42334
01/11/2011 51.50p 51.50p 50.00p 51.25p 71298
31/10/2011 55.00p 55.00p 53.75p 53.75p 22219
28/10/2011 60.00p 60.00p 55.00p 56.90p 60000
27/10/2011 59.00p 65.00p 55.00p 60.00p 250188
26/10/2011 55.00p 58.75p 50.85p 56.90p 89700
25/10/2011 54.00p 57.50p 53.50p 55.00p 133402
24/10/2011 47.50p 55.00p 47.50p 53.75p 124177
21/10/2011 51.50p 52.50p 46.55p 51.25p 28752
20/10/2011 51.50p 51.50p 49.40p 49.40p 34600
19/10/2011 50.00p 51.25p 49.95p 50.00p 108198
18/10/2011 50.00p 50.00p 48.20p 48.20p 13200
17/10/2011 47.50p 50.00p 47.45p 48.15p 107997
14/10/2011 46.50p 47.50p 46.25p 46.90p 20400
13/10/2011 48.00p 49.35p 46.75p 46.75p 162900
12/10/2011 46.00p 47.20p 45.20p 47.20p 67050
11/10/2011 45.00p 46.25p 45.00p 45.65p 153199
10/10/2011 40.50p 45.00p 40.25p 44.90p 7900
07/10/2011 45.00p 45.00p 43.75p 43.75p 10000
06/10/2011 45.00p 45.00p 45.00p 45.00p 18000
05/10/2011 45.00p 45.00p 42.55p 43.00p 0
04/10/2011 45.00p 45.00p 42.55p 42.55p 34035
03/10/2011 45.00p 47.40p 45.00p 46.00p 13100
30/09/2011 45.00p 45.05p 44.15p 44.15p 24239
29/09/2011 49.00p 50.00p 42.60p 46.80p 89543
28/09/2011 42.50p 44.90p 40.00p 44.90p 3540
27/09/2011 45.00p 46.25p 42.45p 44.40p 29937
26/09/2011 40.75p 41.85p 40.15p 41.30p 4647
23/09/2011 40.00p 44.80p 40.00p 42.40p 12600
22/09/2011 42.50p 45.00p 40.05p 42.55p 49992
21/09/2011 45.00p 45.00p 42.50p 43.55p 6000
20/09/2011 45.00p 45.00p 40.00p 45.00p 37306
19/09/2011 46.50p 46.50p 45.00p 45.65p 0
16/09/2011 46.50p 46.50p 45.00p 45.60p 21572
15/09/2011 46.50p 46.50p 45.00p 45.50p 28400
14/09/2011 46.50p 53.75p 45.05p 47.10p 32041
13/09/2011 42.50p 54.00p 40.00p 53.75p 120310
12/09/2011 42.50p 44.95p 40.00p 42.50p 4810
09/09/2011 42.50p 44.95p 40.55p 44.95p 6496
08/09/2011 45.00p 48.50p 43.80p 43.80p 8240
07/09/2011 45.00p 45.50p 44.20p 44.75p 14525
06/09/2011 45.00p 45.00p 42.50p 45.00p 5881
05/09/2011 45.00p 48.50p 45.00p 46.75p 8333
02/09/2011 45.50p 47.50p 45.50p 47.50p 4021
01/09/2011 49.00p 49.00p 47.25p 47.25p 8601
31/08/2011 47.50p 49.50p 46.25p 47.50p 28256
30/08/2011 47.00p 47.50p 46.25p 46.25p 1500
26/08/2011 45.00p 45.90p 45.00p 45.90p 16471
25/08/2011 45.00p 46.65p 45.00p 46.25p 2510
24/08/2011 47.50p 47.55p 45.00p 46.25p 28100
23/08/2011 47.50p 48.75p 47.50p 48.15p 9850
22/08/2011 50.00p 50.00p 46.10p 47.65p 8980
19/08/2011 50.00p 51.25p 45.05p 50.00p 39440
18/08/2011 49.00p 49.00p 45.00p 47.55p 40066
17/08/2011 50.00p 50.00p 49.25p 49.65p 14792
16/08/2011 50.00p 50.00p 48.75p 49.40p 4180
15/08/2011 50.00p 51.25p 50.00p 51.25p 6000
12/08/2011 50.00p 51.25p 50.00p 50.65p 11200
11/08/2011 50.00p 54.45p 49.50p 49.50p 44244
10/08/2011 47.50p 57.50p 44.25p 50.05p 260612
09/08/2011 35.00p 45.00p 35.00p 44.25p 44987
08/08/2011 42.00p 45.80p 36.25p 36.90p 47628
05/08/2011 41.50p 48.85p 41.50p 43.25p 61484
04/08/2011 44.50p 47.15p 43.55p 47.15p 100228
03/08/2011 50.00p 50.00p 40.00p 45.35p 110784
02/08/2011 51.50p 51.90p 50.85p 51.90p 62052
01/08/2011 51.50p 53.75p 51.25p 51.90p 19049
29/07/2011 52.50p 53.00p 51.50p 52.50p 16446
28/07/2011 52.50p 52.50p 50.00p 51.25p 770557
27/07/2011 50.00p 51.75p 50.00p 50.10p 222983
26/07/2011 51.50p 52.50p 51.25p 51.25p 51360
25/07/2011 51.50p 52.50p 50.00p 52.50p 49030
22/07/2011 50.00p 51.25p 49.95p 50.65p 46308
21/07/2011 51.50p 51.50p 50.00p 50.65p 28262
20/07/2011 48.50p 50.65p 48.50p 50.65p 69455
19/07/2011 50.00p 51.50p 50.00p 50.65p 4428
18/07/2011 50.00p 50.00p 49.00p 49.90p 71445
15/07/2011 47.50p 50.65p 47.50p 50.65p 40582
14/07/2011 51.50p 51.50p 48.80p 48.80p 61668
13/07/2011 45.00p 50.65p 45.00p 50.65p 114620
12/07/2011 50.00p 50.00p 47.50p 48.80p 59059
11/07/2011 51.50p 51.50p 45.75p 49.15p 57809
08/07/2011 52.50p 52.50p 50.00p 51.25p 50826
07/07/2011 55.00p 57.50p 51.45p 53.15p 77512
06/07/2011 59.00p 59.00p 56.25p 56.25p 12399
05/07/2011 55.00p 60.00p 55.00p 58.75p 55448
04/07/2011 64.00p 64.00p 55.00p 56.25p 55361
01/07/2011 54.00p 63.75p 53.75p 60.00p 363870
30/06/2011 47.50p 55.00p 45.05p 53.75p 281090
29/06/2011 45.00p 48.70p 42.50p 45.75p 413024
28/06/2011 50.00p 50.00p 42.55p 42.55p 148476
27/06/2011 48.00p 50.00p 44.95p 45.10p 58307
24/06/2011 47.50p 47.50p 44.80p 46.75p 57561
23/06/2011 50.00p 50.00p 45.05p 46.05p 99881
22/06/2011 52.50p 52.50p 48.20p 49.15p 16150
21/06/2011 47.50p 52.50p 45.05p 50.00p 174706
20/06/2011 56.50p 56.50p 47.50p 47.50p 167526
17/06/2011 55.00p 55.00p 52.50p 53.75p 40131
16/06/2011 55.00p 56.25p 52.50p 53.75p 115557
15/06/2011 59.00p 60.75p 56.25p 56.25p 64439
14/06/2011 60.00p 60.00p 58.75p 59.40p 82936
13/06/2011 60.00p 60.00p 58.75p 59.40p 508732
10/06/2011 61.15p 63.75p 60.90p 62.50p 16054
09/06/2011 62.50p 62.50p 60.00p 61.90p 7861
08/06/2011 60.00p 62.45p 59.35p 61.25p 49683
07/06/2011 59.00p 61.25p 56.00p 59.40p 90333
06/06/2011 69.00p 69.00p 56.80p 57.50p 323108
03/06/2011 72.50p 75.00p 61.25p 66.90p 734112
02/06/2011 72.50p 76.25p 70.00p 75.00p 51866
01/06/2011 75.00p 75.50p 71.50p 75.00p 136432
31/05/2011 72.50p 75.00p 71.60p 72.50p 15314
27/05/2011 77.50p 77.50p 70.00p 72.50p 70789
26/05/2011 75.00p 80.00p 75.00p 76.25p 61465
25/05/2011 75.00p 75.00p 72.50p 73.15p 9400
24/05/2011 75.00p 75.00p 72.50p 74.40p 4357
23/05/2011 77.50p 77.50p 71.75p 73.75p 20453
20/05/2011 75.00p 77.25p 71.25p 76.25p 106377
19/05/2011 75.30p 77.00p 75.25p 76.25p 12845
18/05/2011 79.00p 79.00p 75.00p 75.00p 44835
17/05/2011 75.00p 80.00p 75.00p 76.90p 88813
16/05/2011 80.00p 80.00p 76.25p 77.50p 23068
13/05/2011 79.00p 81.25p 75.00p 78.75p 152132
12/05/2011 72.50p 80.00p 71.25p 78.75p 611287
11/05/2011 69.00p 75.00p 63.75p 71.25p 537925
10/05/2011 72.50p 75.00p 68.75p 69.40p 354084
09/05/2011 79.00p 79.00p 72.50p 75.00p 83903
06/05/2011 77.50p 78.75p 77.50p 78.15p 49902
05/05/2011 80.00p 82.50p 77.50p 78.75p 18272
04/05/2011 80.00p 83.75p 80.00p 81.25p 31048
03/05/2011 82.50p 82.50p 81.25p 81.90p 7813
28/04/2011 85.00p 85.00p 80.00p 81.90p 16001
27/04/2011 84.00p 92.50p 81.90p 81.90p 1275195
26/04/2011 80.00p 85.00p 78.75p 82.50p 68830
21/04/2011 81.50p 85.00p 80.00p 81.90p 28578
20/04/2011 80.00p 81.25p 80.00p 80.65p 116952
19/04/2011 80.00p 80.05p 77.50p 79.40p 213504
18/04/2011 80.00p 81.25p 77.50p 80.65p 245402
15/04/2011 84.00p 84.00p 77.50p 78.75p 81600
14/04/2011 80.00p 81.90p 79.95p 81.90p 76792
13/04/2011 85.00p 85.00p 80.00p 80.65p 84912
12/04/2011 84.00p 85.00p 80.00p 81.90p 20396
11/04/2011 79.00p 82.50p 78.75p 81.90p 37781
08/04/2011 85.00p 85.00p 79.00p 80.65p 63885
07/04/2011 86.00p 88.75p 81.25p 83.15p 82591
06/04/2011 82.50p 82.50p 81.25p 81.25p 211600
05/04/2011 81.50p 85.00p 81.25p 82.50p 34000
04/04/2011 85.00p 86.25p 82.50p 84.40p 113400
01/04/2011 82.50p 86.25p 80.00p 82.50p 183700
31/03/2011 85.00p 87.50p 82.50p 84.40p 31770
30/03/2011 79.00p 92.50p 75.00p 85.00p 2382114
29/03/2011 80.00p 83.75p 76.25p 78.15p 267316
28/03/2011 85.00p 87.50p 80.00p 83.75p 114892
25/03/2011 85.00p 87.50p 82.50p 87.50p 44000
24/03/2011 87.50p 88.75p 85.00p 85.00p 121891
23/03/2011 87.50p 90.00p 87.50p 88.75p 23500
22/03/2011 90.00p 91.25p 87.50p 88.75p 72361
21/03/2011 80.00p 92.50p 79.40p 91.25p 1779837
18/03/2011 81.50p 83.75p 79.40p 79.40p 49503
17/03/2011 76.50p 83.75p 76.25p 80.00p 177448
16/03/2011 75.00p 80.00p 73.15p 78.15p 66155
15/03/2011 72.50p 78.75p 68.75p 73.15p 1063122
14/03/2011 64.00p 72.50p 53.75p 71.25p 3630887
11/03/2011 66.50p 70.00p 65.00p 67.50p 100688
10/03/2011 69.00p 73.75p 62.50p 65.65p 479388
09/03/2011 74.00p 77.50p 62.50p 70.00p 861196
08/03/2011 77.50p 77.50p 70.00p 72.50p 330546
07/03/2011 71.00p 80.10p 71.25p 75.65p 180591
04/03/2011 71.00p 72.50p 65.00p 71.25p 170230
03/03/2011 80.00p 90.35p 65.00p 72.50p 4673769
02/03/2011 80.00p 80.00p 76.25p 78.75p 74447
01/03/2011 82.50p 82.50p 78.75p 78.75p 215285
28/02/2011 85.00p 85.00p 78.75p 81.90p 257121
25/02/2011 85.00p 92.50p 80.00p 85.00p 1140346
24/02/2011 85.00p 86.25p 83.90p 84.40p 150411
23/02/2011 86.00p 87.50p 83.75p 85.65p 144104
22/02/2011 90.00p 90.00p 83.75p 83.75p 261357
21/02/2011 96.50p 96.25p 90.00p 90.00p 412152
18/02/2011 99.00p 99.95p 95.00p 95.00p 295726
17/02/2011 102.50p 105.00p 97.50p 98.15p 414980
16/02/2011 109.00p 108.75p 102.50p 102.50p 140196
15/02/2011 106.25p 110.00p 105.00p 105.00p 204559
14/02/2011 105.00p 110.00p 102.50p 110.00p 127979

*Close Price adjusted for both dividends and splits