Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/04/2010 188.86p 193.88p 188.86p 193.88p 7814
12/04/2010 188.86p 188.86p 184.84p 188.86p 924
09/04/2010 196.89p 196.89p 196.89p 196.89p 249
08/04/2010 188.86p 195.89p 188.86p 195.89p 13883
07/04/2010 189.86p 189.86p 188.90p 189.86p 3131
06/04/2010 192.88p 192.88p 176.80p 189.86p 172650
01/04/2010 188.86p 193.88p 176.80p 181.83p 55703
31/03/2010 188.86p 200.91p 172.79p 185.84p 46818
30/03/2010 196.89p 198.90p 180.82p 194.89p 45592
29/03/2010 199.91p 199.91p 188.90p 189.86p 69903
26/03/2010 204.93p 204.93p 193.88p 199.91p 8466
25/03/2010 194.89p 204.93p 188.86p 204.93p 96260
24/03/2010 200.91p 204.93p 196.89p 204.93p 32503
23/03/2010 200.91p 204.93p 192.92p 202.92p 16728
22/03/2010 193.88p 200.91p 192.88p 197.90p 41678
19/03/2010 203.93p 204.93p 196.89p 200.91p 26147
18/03/2010 196.89p 200.91p 196.89p 200.91p 3322
17/03/2010 192.88p 200.87p 191.87p 196.89p 8464
16/03/2010 193.88p 200.91p 192.88p 200.91p 36135
15/03/2010 192.88p 196.89p 192.88p 196.89p 8057
12/03/2010 200.91p 200.91p 197.90p 197.90p 0
11/03/2010 200.91p 200.91p 192.92p 200.91p 7183
10/03/2010 198.90p 204.93p 198.90p 200.91p 157689
09/03/2010 192.88p 196.89p 192.84p 196.89p 1737
08/03/2010 196.89p 196.89p 192.88p 192.88p 3901
05/03/2010 196.89p 196.89p 189.90p 192.88p 27210
04/03/2010 196.89p 197.90p 190.91p 197.90p 11388
03/03/2010 192.88p 197.90p 192.88p 197.90p 9679
02/03/2010 198.90p 198.90p 192.88p 196.89p 3057
01/03/2010 196.89p 199.87p 196.89p 198.90p 5156
26/02/2010 196.89p 199.91p 193.88p 196.89p 40387
25/02/2010 195.89p 195.89p 194.89p 194.89p 2489
24/02/2010 196.89p 198.90p 192.88p 195.89p 17089
23/02/2010 198.90p 200.91p 196.89p 196.89p 35600
22/02/2010 200.91p 200.91p 188.90p 198.90p 8742
19/02/2010 198.90p 198.90p 187.85p 198.90p 20597
18/02/2010 200.91p 200.91p 197.90p 197.90p 1244
17/02/2010 196.89p 198.90p 188.86p 195.89p 16336
16/02/2010 200.91p 200.91p 197.90p 198.90p 99609
15/02/2010 200.91p 200.91p 188.86p 192.88p 511
12/02/2010 197.90p 199.91p 197.90p 199.91p 25263
11/02/2010 196.89p 200.91p 193.88p 193.88p 58292
10/02/2010 200.91p 200.91p 190.87p 196.89p 33752
09/02/2010 196.89p 200.91p 196.89p 198.90p 7653
08/02/2010 188.86p 200.91p 188.86p 193.88p 32528
05/02/2010 194.89p 194.89p 178.81p 185.84p 42010
04/02/2010 194.89p 200.87p 194.89p 194.89p 8271
03/02/2010 200.91p 200.91p 196.89p 196.89p 14450
02/02/2010 200.91p 200.91p 196.89p 198.90p 27930
01/02/2010 195.89p 200.91p 184.88p 198.90p 62451
29/01/2010 176.80p 194.89p 172.79p 192.88p 148427
28/01/2010 178.81p 178.81p 178.81p 178.81p 0
27/01/2010 184.84p 184.84p 176.80p 178.81p 57810
26/01/2010 176.80p 184.84p 172.79p 184.84p 4483
25/01/2010 174.79p 184.84p 174.79p 182.83p 106614
22/01/2010 176.80p 180.82p 174.79p 180.82p 30057
21/01/2010 180.82p 184.84p 168.77p 168.77p 77564
20/01/2010 180.82p 180.82p 176.80p 177.81p 6787
19/01/2010 173.79p 178.81p 171.78p 178.81p 6290
18/01/2010 173.79p 180.78p 173.79p 178.81p 1639
15/01/2010 172.79p 180.82p 170.78p 180.82p 19068
14/01/2010 176.80p 180.78p 172.79p 174.79p 4298
13/01/2010 184.84p 184.84p 172.79p 176.80p 7397
12/01/2010 184.84p 186.85p 176.80p 176.80p 73816
11/01/2010 182.83p 184.84p 176.80p 184.84p 32424
08/01/2010 176.80p 182.83p 166.76p 179.82p 30458
07/01/2010 188.86p 195.89p 166.76p 170.78p 255894
06/01/2010 192.88p 196.89p 176.80p 176.80p 51490
05/01/2010 184.84p 200.91p 180.82p 184.84p 50353
04/01/2010 188.86p 196.89p 184.84p 184.84p 6062
31/12/2009 184.84p 196.89p 184.84p 185.84p 17724
30/12/2009 199.91p 199.91p 184.84p 192.88p 19998
29/12/2009 192.88p 199.91p 192.88p 199.91p 5325
24/12/2009 184.84p 196.89p 184.84p 196.89p 3982
23/12/2009 184.84p 200.91p 184.84p 200.91p 9345
22/12/2009 196.89p 200.87p 184.84p 184.84p 5404
21/12/2009 192.88p 199.91p 184.84p 199.91p 10142
18/12/2009 192.88p 200.91p 176.80p 184.84p 35249
17/12/2009 194.89p 194.89p 180.82p 192.88p 10167
16/12/2009 200.91p 200.95p 196.94p 200.91p 164435
15/12/2009 200.91p 207.95p 200.91p 204.93p 6519
14/12/2009 202.92p 207.95p 200.91p 200.91p 65286
11/12/2009 208.95p 208.95p 200.91p 200.91p 74199
10/12/2009 208.95p 208.95p 204.93p 206.94p 41597
09/12/2009 204.93p 208.95p 203.93p 208.95p 55760
08/12/2009 196.89p 200.91p 194.89p 198.90p 152964
07/12/2009 200.91p 208.91p 196.89p 200.91p 21177
04/12/2009 204.93p 208.95p 194.89p 202.92p 43155
03/12/2009 200.91p 200.91p 188.86p 200.91p 23975
02/12/2009 188.86p 200.91p 180.82p 200.91p 31117
01/12/2009 180.82p 196.89p 180.82p 192.88p 18834
30/11/2009 188.86p 188.86p 180.82p 180.82p 6841
27/11/2009 192.88p 200.91p 189.86p 189.86p 35534
26/11/2009 200.91p 203.93p 188.86p 202.92p 19636
25/11/2009 200.91p 209.95p 181.83p 181.83p 58603
24/11/2009 180.82p 201.92p 172.79p 198.90p 43862
23/11/2009 188.86p 198.90p 180.82p 182.83p 40401
20/11/2009 200.91p 200.95p 186.85p 186.85p 26205
19/11/2009 204.93p 208.95p 194.89p 208.95p 47406
18/11/2009 233.06p 233.06p 192.88p 199.91p 142210
17/11/2009 237.08p 237.08p 214.98p 225.02p 57541
16/11/2009 251.14p 251.14p 245.11p 245.11p 23390
13/11/2009 253.15p 255.16p 229.04p 229.04p 260012
12/11/2009 250.14p 250.14p 241.14p 245.11p 149
11/11/2009 241.10p 261.19p 241.10p 250.14p 7890
10/11/2009 241.10p 253.15p 241.10p 241.10p 19451
09/11/2009 241.10p 250.14p 241.10p 241.10p 9969
06/11/2009 257.17p 261.19p 241.10p 241.10p 61070
05/11/2009 233.06p 261.19p 225.02p 254.16p 208695
04/11/2009 237.08p 241.10p 229.04p 238.08p 60609
03/11/2009 225.02p 233.06p 225.02p 231.05p 8088
02/11/2009 229.04p 240.09p 225.02p 225.02p 27068
30/10/2009 225.02p 245.11p 225.02p 233.06p 63849
29/10/2009 225.02p 241.10p 223.01p 228.04p 45087
28/10/2009 249.13p 249.13p 225.02p 233.06p 61867
27/10/2009 261.19p 261.19p 245.11p 253.15p 27954
26/10/2009 253.15p 261.19p 253.15p 261.19p 12498
23/10/2009 261.19p 261.19p 254.16p 261.19p 26048
22/10/2009 258.17p 265.21p 253.15p 260.18p 46463
21/10/2009 265.21p 269.22p 265.21p 269.22p 964
20/10/2009 262.19p 265.21p 259.18p 265.21p 20439
19/10/2009 269.22p 269.22p 265.21p 265.21p 38541
16/10/2009 262.19p 269.22p 262.19p 269.22p 44758
15/10/2009 269.22p 273.24p 261.19p 269.22p 45986
14/10/2009 281.28p 289.32p 266.21p 273.24p 177317
13/10/2009 281.28p 282.28p 265.21p 282.28p 1108113
12/10/2009 271.23p 286.30p 271.23p 276.26p 434031
09/10/2009 273.24p 273.24p 261.19p 264.20p 179077
08/10/2009 273.24p 293.33p 260.18p 273.24p 332392
07/10/2009 269.22p 277.26p 260.18p 273.24p 86769
06/10/2009 261.19p 276.26p 258.17p 272.24p 82300
05/10/2009 267.21p 267.21p 261.19p 265.21p 33118
02/10/2009 267.21p 281.28p 263.20p 274.25p 49056
01/10/2009 285.30p 287.31p 267.21p 267.21p 7276
30/09/2009 277.26p 289.32p 264.20p 267.21p 79329
29/09/2009 271.23p 277.26p 249.13p 260.18p 30028
28/09/2009 277.26p 277.26p 259.18p 272.24p 13788
25/09/2009 277.26p 277.26p 259.18p 270.23p 24727
24/09/2009 257.17p 277.26p 239.09p 277.26p 63303
23/09/2009 277.26p 285.30p 257.17p 257.17p 69078
22/09/2009 272.24p 279.27p 272.24p 277.26p 13384
21/09/2009 281.28p 285.30p 269.22p 277.26p 29643

*Close Price adjusted for both dividends and splits