Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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