Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/08/2018 92.00p 92.21p 91.40p 92.20p 8946
13/08/2018 92.00p 92.00p 91.70p 91.70p 1500
10/08/2018 91.80p 92.00p 91.00p 91.00p 90131
09/08/2018 91.80p 92.00p 91.12p 91.70p 842088
08/08/2018 93.00p 93.00p 91.32p 91.70p 35189
07/08/2018 91.80p 92.20p 91.00p 91.50p 35944
06/08/2018 92.00p 92.00p 91.00p 91.20p 44457
03/08/2018 92.80p 94.00p 90.59p 91.50p 85193
02/08/2018 91.80p 92.40p 91.80p 92.40p 520888
01/08/2018 92.20p 92.20p 90.20p 91.10p 103063
31/07/2018 91.80p 92.00p 90.13p 91.40p 32924
30/07/2018 94.00p 94.00p 90.60p 91.00p 11901
27/07/2018 91.60p 93.60p 91.60p 92.60p 30782
26/07/2018 94.40p 94.60p 91.25p 93.00p 54522
25/07/2018 93.00p 95.00p 93.00p 93.40p 30510
24/07/2018 95.00p 95.00p 94.00p 94.00p 94700
23/07/2018 94.00p 94.10p 91.20p 93.40p 19205
20/07/2018 97.00p 97.00p 93.60p 94.80p 106540
19/07/2018 86.60p 102.00p 86.60p 95.00p 127940
18/07/2018 80.80p 87.80p 80.80p 86.60p 232809
17/07/2018 79.00p 80.10p 79.00p 80.10p 102260
16/07/2018 80.00p 80.60p 79.00p 79.60p 52332
13/07/2018 80.00p 80.00p 79.00p 79.50p 32987
12/07/2018 79.20p 79.50p 79.50p 79.50p 0
11/07/2018 79.20p 80.00p 79.00p 79.50p 4846
10/07/2018 79.87p 80.20p 79.87p 80.20p 800
09/07/2018 79.80p 81.00p 79.26p 81.00p 114029
06/07/2018 80.00p 80.00p 79.60p 79.60p 48949
05/07/2018 80.00p 80.00p 79.70p 79.70p 93983
04/07/2018 79.80p 80.00p 79.06p 79.60p 78485
03/07/2018 79.60p 80.00p 79.04p 79.40p 18003
02/07/2018 79.20p 79.30p 78.22p 79.30p 11975
29/06/2018 78.60p 79.73p 78.30p 78.30p 5323
28/06/2018 79.07p 79.30p 79.07p 79.30p 2308
27/06/2018 78.60p 80.00p 78.60p 79.70p 55446
26/06/2018 79.20p 79.20p 78.60p 78.80p 79126
25/06/2018 79.00p 79.80p 79.00p 79.80p 55185
22/06/2018 77.80p 79.30p 78.50p 79.30p 0
21/06/2018 77.80p 79.92p 77.60p 78.50p 26638
20/06/2018 78.20p 79.80p 77.00p 79.10p 404114
19/06/2018 79.80p 80.20p 76.83p 79.40p 445671
18/06/2018 79.00p 80.00p 76.80p 79.10p 296500
15/06/2018 76.80p 80.00p 76.80p 79.20p 35575
14/06/2018 80.00p 80.00p 79.50p 79.50p 31491
13/06/2018 79.80p 80.00p 79.26p 79.70p 103578
12/06/2018 78.60p 79.20p 78.60p 79.20p 3092
11/06/2018 79.00p 80.00p 78.70p 79.60p 74479
08/06/2018 79.00p 79.00p 78.44p 78.70p 4209
07/06/2018 79.00p 79.00p 78.26p 78.70p 141569
06/06/2018 78.40p 79.00p 78.40p 78.70p 3564
05/06/2018 77.40p 79.00p 77.40p 78.70p 33529
04/06/2018 79.00p 79.00p 78.40p 78.70p 78483
01/06/2018 78.60p 78.80p 78.00p 78.00p 36084
31/05/2018 78.80p 79.00p 78.06p 78.60p 12291
30/05/2018 78.00p 78.50p 78.00p 78.50p 18175
29/05/2018 77.40p 79.60p 77.40p 78.40p 25250
25/05/2018 75.00p 76.50p 72.66p 76.50p 57123
24/05/2018 77.20p 77.40p 76.38p 77.40p 18368
23/05/2018 76.83p 77.90p 76.83p 77.90p 1500
22/05/2018 77.40p 79.00p 76.20p 77.50p 41661
21/05/2018 79.40p 79.40p 77.00p 77.80p 17343
18/05/2018 78.20p 79.00p 78.20p 79.00p 2648
17/05/2018 78.40p 79.33p 78.00p 78.40p 65001
16/05/2018 78.20p 79.40p 78.20p 79.40p 36456
15/05/2018 79.00p 79.50p 79.00p 79.50p 5000
14/05/2018 80.80p 80.80p 79.60p 80.30p 346420
11/05/2018 79.25p 80.00p 79.25p 80.00p 1040
10/05/2018 80.00p 80.00p 79.26p 80.00p 22504
09/05/2018 79.60p 80.00p 79.48p 79.50p 27934
08/05/2018 79.60p 80.58p 78.10p 79.80p 269321
04/05/2018 78.60p 80.50p 77.20p 78.50p 115911
03/05/2018 80.40p 80.40p 78.50p 78.50p 32597
02/05/2018 77.00p 81.80p 77.00p 79.60p 109955
01/05/2018 78.00p 79.00p 77.07p 77.50p 43562
30/04/2018 77.00p 78.00p 77.00p 77.50p 35739
27/04/2018 76.80p 77.00p 75.65p 77.00p 111332
26/04/2018 76.00p 76.74p 75.45p 76.20p 15543
25/04/2018 76.00p 76.20p 76.00p 76.20p 4497
24/04/2018 77.20p 77.20p 75.20p 76.10p 180994
23/04/2018 76.60p 78.00p 74.62p 77.00p 158273
20/04/2018 76.60p 76.60p 74.62p 75.50p 106243
19/04/2018 76.00p 76.40p 74.40p 75.30p 102360
18/04/2018 75.40p 76.00p 75.40p 75.70p 211134
17/04/2018 75.00p 75.40p 74.80p 75.20p 3506868
16/04/2018 72.00p 75.40p 72.00p 74.90p 60114
13/04/2018 74.00p 74.70p 74.00p 74.70p 1560
12/04/2018 75.00p 75.40p 74.01p 74.70p 20378
11/04/2018 74.20p 76.00p 74.20p 74.50p 86580
10/04/2018 74.00p 75.11p 73.66p 74.70p 79047
09/04/2018 72.20p 76.42p 72.20p 74.50p 64820
06/04/2018 75.40p 75.40p 74.00p 74.80p 28164
05/04/2018 74.80p 75.20p 73.22p 74.20p 496914
04/04/2018 75.00p 75.00p 72.20p 74.00p 8800
03/04/2018 74.00p 74.80p 73.40p 73.50p 17534
29/03/2018 74.00p 75.52p 72.82p 74.10p 1764159
28/03/2018 74.00p 74.00p 72.80p 73.40p 7107
27/03/2018 73.40p 74.30p 73.40p 74.30p 22141
26/03/2018 73.40p 74.70p 72.01p 74.70p 55693
23/03/2018 75.80p 76.00p 72.20p 73.80p 36857
22/03/2018 75.00p 75.40p 73.00p 74.50p 41166
21/03/2018 74.40p 74.40p 73.01p 74.30p 12298
20/03/2018 72.20p 74.00p 72.20p 74.00p 3950
19/03/2018 75.20p 76.10p 72.23p 73.70p 58164
16/03/2018 77.00p 77.00p 75.60p 75.60p 95357
15/03/2018 75.00p 75.10p 74.25p 75.10p 40731
14/03/2018 75.40p 75.65p 73.02p 75.00p 59645
13/03/2018 76.20p 76.70p 75.20p 76.20p 13947
12/03/2018 76.00p 77.40p 76.00p 77.40p 19836
09/03/2018 75.40p 76.10p 75.20p 76.10p 16301
08/03/2018 77.80p 78.00p 76.00p 76.00p 82516
07/03/2018 77.00p 78.00p 76.90p 76.90p 267666
06/03/2018 78.51p 78.51p 78.10p 78.10p 6329
05/03/2018 75.20p 77.70p 75.20p 77.70p 12248
02/03/2018 76.20p 78.40p 75.40p 76.20p 28331
01/03/2018 77.00p 77.80p 77.00p 77.80p 8872
28/02/2018 77.00p 77.80p 77.00p 77.80p 79676
27/02/2018 77.41p 77.90p 77.41p 77.90p 3710
26/02/2018 77.00p 77.90p 77.00p 77.90p 7973
23/02/2018 77.00p 77.80p 77.00p 77.80p 7007
22/02/2018 77.40p 78.00p 77.09p 78.00p 7190
21/02/2018 77.20p 78.00p 77.20p 78.00p 740
20/02/2018 76.46p 77.00p 76.00p 77.00p 8370
19/02/2018 78.80p 78.80p 76.20p 77.40p 55403
16/02/2018 78.80p 79.00p 77.00p 77.50p 14970
15/02/2018 79.40p 79.40p 76.48p 77.90p 4042
14/02/2018 78.00p 78.90p 77.20p 78.90p 36233
13/02/2018 79.80p 79.80p 78.20p 79.00p 15845
12/02/2018 79.60p 79.80p 78.90p 78.90p 15761
09/02/2018 75.60p 78.40p 75.60p 78.40p 24125
08/02/2018 78.20p 78.20p 75.00p 77.30p 50356
07/02/2018 79.00p 79.60p 77.20p 78.30p 36872
06/02/2018 77.40p 78.10p 75.20p 78.10p 115655
05/02/2018 77.60p 79.60p 77.40p 78.80p 109450
02/02/2018 77.40p 78.00p 77.40p 78.00p 10983
01/02/2018 78.00p 78.41p 77.60p 78.10p 19855
31/01/2018 78.40p 78.90p 78.16p 78.90p 32822
30/01/2018 78.40p 79.00p 78.20p 79.00p 31420
29/01/2018 78.60p 79.60p 78.60p 79.20p 57534
26/01/2018 78.60p 79.10p 78.60p 79.10p 1000
25/01/2018 79.00p 79.30p 79.00p 79.30p 1268
24/01/2018 79.00p 79.38p 78.60p 79.30p 49927
23/01/2018 79.40p 79.40p 78.80p 79.20p 11390
22/01/2018 78.40p 79.40p 78.40p 79.10p 33028
19/01/2018 79.80p 79.80p 78.80p 79.10p 158028
18/01/2018 78.80p 79.60p 78.80p 79.40p 20204
17/01/2018 79.40p 79.40p 79.10p 79.10p 22012
16/01/2018 79.30p 79.87p 79.30p 79.70p 13401
15/01/2018 78.80p 79.30p 78.60p 79.30p 53492
12/01/2018 79.00p 79.00p 78.40p 78.80p 18605
11/01/2018 78.20p 79.00p 78.20p 78.70p 5791
10/01/2018 78.20p 78.80p 78.00p 78.60p 11693
09/01/2018 79.00p 79.00p 78.40p 78.70p 5121
08/01/2018 79.00p 79.00p 78.60p 78.80p 8885
05/01/2018 79.00p 79.00p 78.00p 78.60p 103938
04/01/2018 78.60p 79.00p 78.60p 78.90p 93920
03/01/2018 78.60p 78.60p 78.30p 78.50p 4504
02/01/2018 78.00p 78.50p 78.00p 78.50p 9710
29/12/2017 77.25p 79.00p 77.00p 78.13p 22000
28/12/2017 78.50p 78.50p 78.25p 78.25p 1547
27/12/2017 78.00p 78.50p 78.00p 78.25p 13867
22/12/2017 78.00p 78.25p 78.25p 78.25p 0
21/12/2017 78.00p 78.50p 78.00p 78.25p 15289
20/12/2017 78.00p 78.25p 78.00p 78.25p 9803
19/12/2017 78.50p 78.50p 77.61p 78.25p 29226
18/12/2017 77.50p 79.00p 77.50p 77.75p 3351
15/12/2017 78.50p 78.50p 77.94p 78.13p 6341
14/12/2017 78.25p 78.25p 78.25p 78.25p 4445
13/12/2017 78.50p 79.00p 78.00p 78.00p 23714
12/12/2017 78.00p 78.13p 78.00p 78.13p 13192
11/12/2017 78.00p 78.25p 78.00p 78.25p 1614
08/12/2017 78.00p 78.25p 78.00p 78.25p 20500
07/12/2017 79.00p 79.00p 77.56p 78.50p 17280
06/12/2017 78.00p 79.00p 77.83p 78.25p 79067
05/12/2017 78.00p 78.78p 78.00p 78.50p 11860
04/12/2017 78.25p 78.50p 78.25p 78.50p 19240
01/12/2017 78.25p 78.87p 78.25p 78.87p 26850
30/11/2017 78.25p 78.75p 78.00p 78.75p 5619
29/11/2017 79.25p 79.25p 78.00p 78.63p 8092
28/11/2017 79.25p 79.25p 78.50p 78.75p 25375
27/11/2017 78.50p 79.75p 77.75p 78.75p 525399
24/11/2017 78.00p 78.61p 76.00p 77.50p 374652
23/11/2017 78.00p 78.61p 77.00p 77.75p 896824
22/11/2017 79.25p 81.00p 77.00p 77.75p 279837
21/11/2017 79.50p 82.00p 78.61p 81.75p 266809
20/11/2017 79.50p 79.50p 79.28p 79.50p 329906
17/11/2017 79.50p 79.50p 79.50p 79.50p 12500
16/11/2017 79.50p 80.00p 79.00p 79.75p 74671
15/11/2017 79.75p 79.75p 79.50p 79.50p 52430
14/11/2017 80.00p 80.00p 79.50p 79.87p 94100
13/11/2017 80.00p 80.00p 79.00p 79.50p 59958
10/11/2017 80.00p 80.00p 79.50p 79.75p 38976
09/11/2017 79.50p 80.00p 79.00p 80.00p 40146
08/11/2017 80.00p 80.00p 78.67p 79.37p 43351
07/11/2017 80.00p 80.00p 79.50p 79.50p 12600
06/11/2017 79.00p 80.00p 79.00p 79.75p 24145
03/11/2017 80.00p 80.00p 78.67p 79.50p 23316
02/11/2017 79.00p 80.00p 78.11p 80.00p 98102
01/11/2017 79.00p 79.00p 78.00p 78.50p 81169
31/10/2017 78.50p 78.50p 77.22p 78.50p 562
30/10/2017 78.50p 78.50p 78.00p 78.50p 47900

*Close Price adjusted for both dividends and splits