Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/05/2019 112.50p 113.00p 112.00p 113.00p 18265
29/05/2019 113.00p 113.00p 112.00p 112.50p 11423
28/05/2019 111.50p 114.00p 111.50p 113.00p 18227
24/05/2019 111.50p 113.01p 111.50p 113.00p 26816
23/05/2019 112.50p 114.00p 112.50p 114.00p 31606
22/05/2019 112.50p 113.00p 111.00p 113.00p 58636
21/05/2019 112.00p 113.00p 111.00p 112.50p 15969
20/05/2019 112.50p 113.00p 112.50p 113.00p 18645
17/05/2019 113.50p 113.50p 113.00p 113.00p 15388
16/05/2019 113.50p 113.50p 112.00p 112.50p 13135
15/05/2019 113.50p 113.50p 112.50p 112.75p 5100
14/05/2019 112.00p 112.75p 110.50p 112.75p 5658
13/05/2019 111.50p 112.50p 110.56p 112.50p 5327
10/05/2019 113.50p 113.50p 111.50p 113.00p 13609
09/05/2019 112.50p 113.00p 112.00p 112.50p 173494
08/05/2019 112.50p 113.50p 112.50p 113.25p 11660
07/05/2019 113.00p 113.67p 111.02p 111.75p 49280
03/05/2019 112.02p 112.86p 111.54p 112.75p 12394
02/05/2019 112.86p 112.86p 112.50p 112.50p 8362
01/05/2019 113.50p 113.53p 112.00p 112.50p 22717
30/04/2019 113.50p 114.52p 113.50p 114.25p 5425
29/04/2019 115.00p 115.00p 114.00p 114.25p 18573
26/04/2019 114.75p 114.75p 114.02p 114.50p 7315
25/04/2019 115.00p 115.00p 114.00p 114.25p 24059
24/04/2019 114.50p 114.97p 114.50p 114.75p 8764
23/04/2019 115.00p 115.00p 114.50p 114.75p 8012
18/04/2019 115.50p 115.50p 114.00p 114.75p 53779
17/04/2019 114.00p 115.50p 113.50p 115.00p 8602
16/04/2019 115.00p 115.00p 113.00p 114.00p 22455
15/04/2019 115.00p 117.50p 114.50p 114.50p 10039
12/04/2019 113.00p 116.00p 112.50p 115.00p 78814
11/04/2019 113.50p 113.50p 112.51p 113.00p 10510
10/04/2019 113.00p 113.00p 111.00p 112.50p 14360
09/04/2019 114.00p 114.00p 112.00p 113.75p 12911
08/04/2019 113.50p 114.25p 112.50p 113.75p 13720
05/04/2019 113.00p 114.50p 112.74p 114.50p 19875
04/04/2019 113.00p 113.50p 112.44p 113.00p 23552
03/04/2019 114.00p 114.48p 112.66p 113.25p 19155
02/04/2019 113.50p 114.00p 112.50p 113.75p 44634
01/04/2019 114.00p 114.50p 113.50p 113.50p 15317
29/03/2019 113.00p 115.00p 113.00p 115.00p 5281
28/03/2019 113.00p 113.00p 111.50p 113.00p 22914
27/03/2019 112.50p 112.50p 110.00p 111.75p 21074
26/03/2019 112.00p 113.00p 110.50p 113.00p 29483
25/03/2019 108.00p 112.00p 102.50p 112.00p 190400
22/03/2019 116.00p 117.50p 114.75p 114.75p 16040
21/03/2019 117.00p 117.50p 116.50p 117.50p 4299
20/03/2019 114.50p 116.60p 114.50p 115.50p 25773
19/03/2019 116.50p 117.20p 115.10p 117.00p 37964
18/03/2019 115.00p 117.35p 115.00p 116.50p 84977
15/03/2019 114.00p 114.11p 112.00p 113.00p 5402
14/03/2019 109.00p 115.00p 108.01p 115.00p 195993
13/03/2019 110.00p 110.01p 108.50p 109.00p 27235
12/03/2019 112.00p 112.00p 108.00p 109.00p 199489
11/03/2019 111.00p 111.23p 110.00p 110.50p 73629
08/03/2019 112.00p 112.50p 111.95p 112.00p 17038
07/03/2019 114.00p 114.00p 112.10p 112.50p 32420
06/03/2019 113.50p 116.75p 111.80p 115.00p 75070
05/03/2019 112.00p 114.00p 111.69p 112.50p 56683
04/03/2019 112.50p 115.50p 112.00p 113.25p 18679
01/03/2019 115.50p 115.50p 112.50p 113.00p 53600
28/02/2019 114.50p 114.50p 111.00p 112.50p 14146
27/02/2019 113.00p 113.00p 112.50p 113.00p 11257
26/02/2019 114.50p 114.50p 112.00p 113.25p 11838
25/02/2019 113.00p 113.75p 113.00p 113.75p 1362
22/02/2019 113.02p 115.00p 113.02p 114.00p 14573
21/02/2019 112.50p 114.25p 112.50p 114.25p 1
20/02/2019 113.00p 114.50p 113.00p 113.75p 980
19/02/2019 113.00p 115.13p 113.00p 113.75p 18989
18/02/2019 115.50p 115.50p 113.50p 114.50p 29606
15/02/2019 112.50p 114.00p 112.50p 113.75p 15780
14/02/2019 114.00p 114.02p 113.00p 114.00p 15174
13/02/2019 114.50p 115.00p 112.00p 114.00p 39430
12/02/2019 112.00p 114.50p 112.00p 113.25p 12461
11/02/2019 116.50p 116.50p 111.25p 113.50p 2762
08/02/2019 114.50p 115.00p 111.50p 112.50p 63575
07/02/2019 111.50p 114.00p 111.00p 112.25p 30018
06/02/2019 113.50p 117.00p 113.00p 113.00p 33247
05/02/2019 117.50p 117.50p 115.00p 115.50p 7566
04/02/2019 114.00p 116.00p 113.05p 115.50p 20788
01/02/2019 117.50p 117.50p 114.00p 115.25p 18798
31/01/2019 115.00p 117.50p 113.50p 115.50p 62748
30/01/2019 117.50p 117.50p 114.50p 116.00p 6186
29/01/2019 118.00p 118.00p 114.00p 114.00p 109207
28/01/2019 117.50p 118.00p 115.00p 116.50p 33787
25/01/2019 116.00p 117.00p 115.00p 117.00p 10347
24/01/2019 117.00p 118.62p 115.63p 117.75p 29089
23/01/2019 117.00p 118.62p 116.50p 117.25p 32783
22/01/2019 118.00p 119.00p 117.02p 118.75p 34914
21/01/2019 120.00p 120.97p 118.25p 118.50p 30585
18/01/2019 118.50p 121.00p 118.02p 119.75p 15333
17/01/2019 122.50p 122.50p 118.03p 119.25p 19492
16/01/2019 120.00p 120.80p 119.91p 120.00p 7651
15/01/2019 124.00p 124.00p 118.50p 120.75p 36586
14/01/2019 123.00p 123.00p 120.00p 121.00p 120738
11/01/2019 123.00p 123.96p 120.85p 123.00p 67171
10/01/2019 122.00p 123.50p 119.50p 123.00p 148035
09/01/2019 117.00p 123.50p 117.00p 121.00p 72973
08/01/2019 120.50p 120.50p 116.00p 116.00p 49890
07/01/2019 119.50p 124.00p 115.00p 118.50p 108129
04/01/2019 112.00p 119.50p 112.00p 117.00p 52889
03/01/2019 104.50p 111.50p 104.50p 111.50p 47419
02/01/2019 102.50p 108.50p 102.50p 105.00p 17381
31/12/2018 102.00p 104.00p 102.00p 104.00p 312
28/12/2018 106.50p 104.00p 104.00p 104.00p 0
27/12/2018 106.50p 106.50p 104.00p 104.00p 4080
24/12/2018 102.50p 105.50p 103.75p 103.75p 0
21/12/2018 102.50p 106.52p 102.50p 105.50p 13701
20/12/2018 104.00p 106.85p 104.00p 106.00p 4840
19/12/2018 105.00p 106.25p 104.00p 106.25p 7050
18/12/2018 105.00p 105.00p 104.50p 104.50p 8744
17/12/2018 105.00p 107.00p 104.00p 106.00p 29378
14/12/2018 107.50p 108.00p 105.50p 107.00p 11460
13/12/2018 106.00p 107.00p 105.00p 107.00p 19242
12/12/2018 107.50p 108.25p 107.00p 108.25p 35143
11/12/2018 104.00p 107.08p 103.00p 106.25p 37016
10/12/2018 107.50p 107.50p 102.00p 102.75p 74191
07/12/2018 107.50p 109.50p 102.50p 108.00p 54019
06/12/2018 111.00p 111.75p 102.00p 105.25p 143598
05/12/2018 113.00p 116.35p 112.05p 115.00p 31653
04/12/2018 112.50p 115.05p 112.50p 114.75p 42762
03/12/2018 114.00p 116.00p 113.25p 114.50p 65657
30/11/2018 114.00p 114.00p 112.25p 112.25p 25364
29/11/2018 114.00p 115.00p 111.00p 114.00p 86099
28/11/2018 112.00p 114.00p 111.25p 112.50p 37717
27/11/2018 109.00p 112.28p 105.50p 107.75p 32982
26/11/2018 106.50p 109.96p 105.89p 107.25p 93088
23/11/2018 106.46p 106.46p 105.25p 105.25p 9392
22/11/2018 102.94p 104.50p 102.94p 104.50p 2000
21/11/2018 102.50p 106.50p 102.30p 104.50p 45077
20/11/2018 104.50p 106.50p 104.50p 105.50p 56660
19/11/2018 104.00p 106.50p 104.00p 104.50p 17951
16/11/2018 102.00p 105.00p 102.00p 103.50p 27584
15/11/2018 103.00p 103.00p 100.30p 101.50p 26800
14/11/2018 100.00p 103.00p 100.00p 101.25p 42013
13/11/2018 102.00p 102.50p 100.25p 100.95p 66163
12/11/2018 100.50p 102.00p 100.50p 101.25p 4469
09/11/2018 100.50p 104.50p 100.00p 101.75p 19317
08/11/2018 103.00p 106.50p 100.00p 103.00p 46265
07/11/2018 101.00p 104.33p 101.00p 102.75p 601
06/11/2018 103.50p 103.50p 100.50p 103.00p 10253
05/11/2018 101.00p 107.50p 101.00p 106.50p 107529
02/11/2018 99.80p 101.00p 97.33p 99.85p 95543
01/11/2018 92.60p 99.00p 92.60p 97.10p 14600
31/10/2018 98.20p 98.20p 95.00p 97.70p 21788
30/10/2018 94.90p 96.30p 94.90p 96.30p 35
29/10/2018 97.00p 97.00p 96.20p 96.20p 150000
26/10/2018 93.00p 96.00p 96.00p 96.00p 0
25/10/2018 93.00p 96.00p 93.00p 96.00p 2300
24/10/2018 93.72p 96.60p 93.72p 96.60p 1334
23/10/2018 93.20p 94.60p 93.20p 94.60p 4460
22/10/2018 95.20p 97.50p 96.50p 96.50p 0
19/10/2018 95.20p 97.50p 95.20p 97.50p 32278
18/10/2018 96.00p 98.00p 95.90p 97.00p 29950
17/10/2018 94.20p 95.90p 94.60p 94.60p 0
16/10/2018 94.20p 95.90p 94.20p 95.90p 363
15/10/2018 93.00p 95.00p 94.80p 94.80p 382540
12/10/2018 93.00p 95.80p 93.00p 95.00p 83405
11/10/2018 93.60p 95.00p 93.00p 94.00p 60180
10/10/2018 96.00p 97.20p 95.32p 95.90p 99613
09/10/2018 96.20p 97.14p 96.00p 96.70p 55928
08/10/2018 99.00p 100.43p 96.00p 96.30p 44180
05/10/2018 96.40p 99.25p 95.00p 99.25p 62314
04/10/2018 101.50p 101.50p 99.00p 99.00p 1484
03/10/2018 101.75p 101.75p 100.00p 100.00p 2500
02/10/2018 96.23p 98.85p 96.03p 98.35p 1971
01/10/2018 98.20p 100.10p 98.20p 100.10p 6033
28/09/2018 97.43p 99.87p 97.43p 98.70p 1989
27/09/2018 100.00p 100.75p 98.93p 100.75p 14411
26/09/2018 101.50p 101.50p 100.00p 101.00p 32336
25/09/2018 100.03p 101.25p 100.03p 101.25p 113
24/09/2018 98.80p 102.00p 98.80p 101.00p 28772
21/09/2018 101.50p 102.00p 101.00p 101.50p 24473
20/09/2018 100.50p 101.50p 100.00p 101.00p 27147
19/09/2018 97.40p 101.50p 97.40p 101.00p 81750
18/09/2018 100.50p 101.00p 100.00p 100.50p 72096
17/09/2018 97.00p 98.75p 96.77p 98.75p 3931
14/09/2018 100.50p 101.00p 98.00p 99.00p 29526
13/09/2018 101.00p 101.00p 98.00p 99.75p 44937
12/09/2018 100.46p 100.46p 98.85p 98.85p 9953
11/09/2018 96.40p 98.85p 96.25p 98.85p 24504
10/09/2018 98.00p 100.70p 96.23p 99.25p 9873
07/09/2018 100.00p 101.00p 96.14p 101.00p 14364
06/09/2018 96.00p 101.00p 96.00p 98.00p 46625
05/09/2018 99.00p 101.98p 98.10p 98.10p 58670
04/09/2018 98.80p 100.00p 98.20p 99.60p 28142
03/09/2018 96.40p 98.80p 96.40p 98.40p 12184
31/08/2018 95.80p 98.25p 95.80p 97.40p 19842
30/08/2018 96.60p 97.00p 95.50p 96.60p 39974
29/08/2018 98.80p 98.80p 92.66p 95.50p 4404
28/08/2018 95.00p 97.80p 95.00p 97.40p 188386
24/08/2018 91.60p 94.07p 91.60p 93.20p 13756
23/08/2018 92.40p 94.27p 92.40p 94.10p 14942
22/08/2018 92.00p 95.00p 91.40p 93.60p 8486
21/08/2018 91.41p 91.80p 91.40p 91.80p 10105
20/08/2018 91.41p 92.00p 91.40p 91.80p 16358
17/08/2018 91.42p 92.20p 91.42p 92.20p 2458
16/08/2018 92.00p 92.79p 92.00p 92.50p 2836
15/08/2018 91.40p 92.50p 91.40p 92.50p 13642
14/08/2018 92.00p 92.21p 91.40p 92.20p 8946

*Close Price adjusted for both dividends and splits