Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/01/2017 59.50p 61.00p 59.25p 61.00p 261286
04/01/2017 63.25p 64.00p 51.73p 59.50p 968223
03/01/2017 66.50p 66.50p 63.00p 63.25p 332222
30/12/2016 66.75p 66.75p 64.28p 65.25p 4638
29/12/2016 64.77p 65.63p 64.77p 65.63p 6575
28/12/2016 65.00p 67.00p 64.50p 64.50p 31748
23/12/2016 65.25p 66.00p 64.26p 65.63p 7766
22/12/2016 64.25p 65.25p 64.25p 64.63p 1041
21/12/2016 64.00p 65.06p 63.76p 64.75p 21135
20/12/2016 64.00p 65.00p 63.75p 64.75p 26592
19/12/2016 64.00p 64.75p 63.84p 64.75p 20697
16/12/2016 64.00p 64.06p 63.75p 63.75p 12999
15/12/2016 64.00p 64.42p 63.02p 64.38p 25464
14/12/2016 64.00p 64.08p 63.00p 64.00p 139537
13/12/2016 63.25p 64.00p 63.00p 64.00p 13411
12/12/2016 63.50p 64.25p 63.00p 64.13p 29306
09/12/2016 64.00p 65.00p 63.50p 64.25p 6035
08/12/2016 64.00p 64.75p 64.00p 64.75p 9821
07/12/2016 63.00p 63.74p 62.81p 63.50p 34411
06/12/2016 62.50p 63.44p 61.77p 62.75p 5475
05/12/2016 64.00p 64.00p 60.51p 60.75p 15612
02/12/2016 64.00p 64.00p 62.00p 62.50p 13000
01/12/2016 63.00p 63.00p 61.50p 62.50p 8384
30/11/2016 63.25p 63.25p 63.00p 63.00p 34040
29/11/2016 63.25p 64.94p 63.25p 64.25p 18663
28/11/2016 65.00p 65.00p 64.38p 64.38p 5770
25/11/2016 62.25p 64.13p 62.00p 64.00p 23663
24/11/2016 61.50p 63.88p 61.50p 63.25p 44050
23/11/2016 63.75p 63.75p 62.00p 63.63p 22796
22/11/2016 67.00p 67.00p 61.75p 63.50p 256135
21/11/2016 68.00p 69.06p 68.00p 68.00p 29685
18/11/2016 70.00p 70.00p 68.59p 69.00p 7021
17/11/2016 69.00p 69.75p 69.00p 69.50p 15268
16/11/2016 70.00p 72.25p 69.00p 70.25p 25268
15/11/2016 71.45p 71.45p 71.00p 71.00p 14
14/11/2016 70.50p 70.81p 69.33p 70.50p 5602
11/11/2016 69.75p 70.50p 68.50p 70.50p 61326
10/11/2016 70.00p 70.05p 68.82p 69.50p 4601
09/11/2016 69.00p 70.81p 68.00p 70.00p 20204
08/11/2016 68.25p 70.25p 68.04p 70.25p 21580
07/11/2016 71.00p 71.00p 68.50p 70.50p 23455
04/11/2016 69.00p 70.88p 68.00p 70.25p 20346
03/11/2016 69.75p 71.25p 71.00p 71.00p 0
02/11/2016 69.75p 72.00p 69.75p 71.25p 28099
01/11/2016 70.75p 71.96p 70.50p 71.00p 52696
31/10/2016 70.25p 70.75p 69.05p 70.75p 27766
28/10/2016 71.75p 72.24p 70.00p 70.63p 120457
27/10/2016 70.30p 71.97p 70.30p 71.25p 585
26/10/2016 72.50p 72.50p 71.00p 71.00p 69307
25/10/2016 72.00p 72.50p 71.38p 72.50p 27343
24/10/2016 71.75p 72.00p 70.44p 71.00p 6695
21/10/2016 71.75p 72.12p 71.25p 71.50p 14869
20/10/2016 72.00p 72.00p 71.25p 71.63p 19914
19/10/2016 72.50p 72.50p 71.25p 71.63p 26592
18/10/2016 72.50p 72.50p 71.88p 71.88p 4000
17/10/2016 71.25p 72.50p 71.25p 72.25p 26144
14/10/2016 71.75p 71.88p 71.63p 71.88p 14876
13/10/2016 71.50p 72.50p 71.44p 71.88p 21222
12/10/2016 72.50p 72.50p 71.75p 71.88p 59945
11/10/2016 72.50p 72.50p 72.25p 72.25p 51106
10/10/2016 72.25p 72.54p 71.50p 72.25p 70117
07/10/2016 72.50p 72.50p 71.75p 71.88p 146001
06/10/2016 72.00p 72.50p 71.69p 71.88p 11800
05/10/2016 72.50p 72.50p 71.75p 72.13p 116398
04/10/2016 72.50p 72.50p 70.81p 72.00p 3090
03/10/2016 71.00p 72.08p 71.00p 71.25p 12156
30/09/2016 72.00p 72.22p 71.25p 71.75p 21366
29/09/2016 72.50p 72.50p 71.66p 72.50p 32258
28/09/2016 71.25p 72.50p 70.97p 71.75p 24268
27/09/2016 71.75p 72.08p 71.25p 71.25p 5290
26/09/2016 72.50p 72.50p 71.00p 71.38p 74199
23/09/2016 72.50p 72.50p 71.25p 71.25p 18874
22/09/2016 72.25p 74.74p 71.50p 71.50p 22269
21/09/2016 72.50p 72.99p 71.00p 71.75p 12750
20/09/2016 70.50p 74.74p 70.50p 73.75p 5990
19/09/2016 72.00p 73.00p 71.63p 72.50p 16989
16/09/2016 71.75p 73.25p 71.50p 73.25p 11453
15/09/2016 72.50p 75.00p 72.50p 73.75p 8459
14/09/2016 73.00p 75.75p 70.75p 73.75p 27229
13/09/2016 73.00p 73.87p 73.00p 73.87p 20500
12/09/2016 72.25p 73.00p 70.88p 71.00p 10853
09/09/2016 74.25p 74.25p 72.50p 72.50p 68783
08/09/2016 74.00p 74.75p 72.66p 72.75p 206870
07/09/2016 74.00p 74.25p 72.00p 74.00p 53745
06/09/2016 73.75p 73.75p 69.00p 71.00p 26681
05/09/2016 71.50p 73.50p 68.75p 71.00p 17094
02/09/2016 72.75p 72.75p 70.75p 70.75p 4078
01/09/2016 73.00p 73.00p 70.79p 72.25p 7396
31/08/2016 72.67p 72.72p 70.50p 70.50p 11317
30/08/2016 67.50p 73.00p 67.50p 70.50p 46339
26/08/2016 71.75p 71.75p 70.97p 71.25p 19500
25/08/2016 69.00p 69.77p 68.25p 69.50p 4921
24/08/2016 70.00p 71.72p 69.00p 70.38p 21967
23/08/2016 69.00p 69.77p 69.00p 69.50p 7685
22/08/2016 69.75p 69.92p 69.00p 69.50p 19850
19/08/2016 70.25p 71.24p 69.50p 69.50p 94177
18/08/2016 70.00p 71.78p 69.38p 69.38p 31154
17/08/2016 70.00p 71.00p 69.00p 71.00p 27380
16/08/2016 70.50p 70.50p 69.50p 70.25p 17236
15/08/2016 69.00p 70.33p 68.89p 69.63p 32315
12/08/2016 67.87p 68.50p 66.41p 68.37p 29400
11/08/2016 68.00p 68.50p 68.00p 68.50p 8193
10/08/2016 66.50p 68.53p 66.13p 68.00p 34889
09/08/2016 67.00p 67.68p 66.31p 67.00p 11071
08/08/2016 66.00p 67.00p 65.00p 66.25p 68822
05/08/2016 64.00p 66.37p 63.99p 66.37p 43125
04/08/2016 67.00p 67.00p 64.33p 64.50p 73769
03/08/2016 67.75p 67.75p 64.38p 64.38p 49023
02/08/2016 68.75p 68.75p 65.25p 65.25p 22882
01/08/2016 68.00p 68.00p 65.50p 65.50p 20496
29/07/2016 67.00p 67.94p 67.00p 67.87p 13990
28/07/2016 69.00p 69.00p 67.00p 67.87p 2274
27/07/2016 65.75p 67.09p 64.05p 67.00p 37776
26/07/2016 65.00p 65.75p 64.44p 65.50p 13332
25/07/2016 65.00p 65.50p 65.00p 65.50p 6149
22/07/2016 65.00p 65.25p 64.13p 65.00p 10782
21/07/2016 63.00p 65.00p 62.25p 65.00p 6470
20/07/2016 63.50p 64.00p 62.00p 63.50p 26650
19/07/2016 62.00p 63.58p 61.00p 62.00p 239425
18/07/2016 61.50p 64.00p 61.00p 61.50p 100335
15/07/2016 63.00p 63.41p 61.00p 61.50p 218948
14/07/2016 64.00p 65.62p 63.00p 64.63p 122994
13/07/2016 65.25p 65.75p 65.00p 65.13p 12063
12/07/2016 66.00p 66.00p 65.00p 65.00p 41284
11/07/2016 66.00p 66.00p 65.25p 65.50p 50042
08/07/2016 66.00p 66.00p 65.00p 65.25p 36336
07/07/2016 66.00p 66.00p 65.25p 65.63p 18316
06/07/2016 66.50p 67.16p 65.50p 65.75p 57699
05/07/2016 68.50p 70.73p 66.62p 66.62p 60503
04/07/2016 69.25p 69.38p 67.78p 69.38p 24761
01/07/2016 65.00p 69.25p 65.00p 67.25p 128785
30/06/2016 67.00p 67.00p 64.25p 66.00p 39184
29/06/2016 66.75p 66.97p 65.50p 65.50p 7394
28/06/2016 65.75p 66.75p 64.50p 64.50p 57441
27/06/2016 66.50p 67.00p 62.71p 64.25p 44203
24/06/2016 65.50p 66.75p 63.30p 64.25p 80405
23/06/2016 65.50p 66.25p 65.50p 65.50p 15340
22/06/2016 65.50p 66.25p 65.50p 66.00p 5451
21/06/2016 64.00p 65.90p 64.00p 65.50p 78258
20/06/2016 62.75p 65.75p 61.83p 65.75p 34137
17/06/2016 63.00p 63.00p 62.00p 62.25p 51614
16/06/2016 61.75p 64.75p 61.75p 63.50p 61257
15/06/2016 65.25p 67.00p 63.08p 64.00p 17480
14/06/2016 63.50p 65.00p 62.88p 62.88p 44592
13/06/2016 65.00p 65.00p 61.50p 61.50p 52689
10/06/2016 65.00p 65.00p 63.00p 63.00p 6000
09/06/2016 65.00p 65.00p 63.00p 63.25p 41116
08/06/2016 64.25p 65.50p 63.50p 63.50p 43280
07/06/2016 65.75p 66.31p 63.38p 63.38p 69543
06/06/2016 67.00p 67.00p 65.00p 65.13p 37040
03/06/2016 66.75p 66.75p 65.50p 65.50p 9660
02/06/2016 66.75p 66.75p 64.13p 64.13p 2061
01/06/2016 62.50p 65.38p 61.91p 65.38p 12460
31/05/2016 64.25p 65.56p 63.00p 63.00p 31990
27/05/2016 63.25p 65.50p 63.25p 65.50p 3130
26/05/2016 61.50p 67.00p 61.50p 65.63p 800899
25/05/2016 61.50p 65.00p 61.50p 63.50p 3105
24/05/2016 63.00p 63.00p 63.00p 63.00p 5899
23/05/2016 63.00p 63.00p 62.83p 63.00p 10128
20/05/2016 65.75p 66.00p 61.48p 64.25p 25904
19/05/2016 63.50p 65.74p 61.75p 61.75p 27712
18/05/2016 64.25p 64.75p 63.54p 64.75p 5800
17/05/2016 63.47p 64.00p 63.47p 64.00p 5199
16/05/2016 64.98p 65.00p 64.98p 65.00p 6000
13/05/2016 63.50p 66.22p 63.50p 65.00p 7822
12/05/2016 66.97p 66.97p 64.81p 65.00p 9300
11/05/2016 64.75p 65.00p 64.75p 65.00p 2
10/05/2016 66.75p 66.75p 65.00p 65.00p 16159
09/05/2016 65.49p 65.49p 65.00p 65.00p 741
06/05/2016 65.76p 65.76p 64.69p 65.00p 531
05/05/2016 65.25p 66.63p 64.00p 65.00p 29724
04/05/2016 65.56p 66.56p 65.27p 66.00p 20971
03/05/2016 65.25p 66.31p 65.00p 65.00p 10927
29/04/2016 65.00p 66.31p 65.00p 65.00p 15039
28/04/2016 64.00p 67.00p 63.20p 65.00p 22394
27/04/2016 65.00p 66.72p 64.55p 65.75p 16644
26/04/2016 65.75p 68.67p 65.75p 67.75p 12521
25/04/2016 68.00p 68.99p 65.00p 66.00p 221469
22/04/2016 66.25p 67.89p 65.15p 66.00p 67485
21/04/2016 68.00p 68.73p 66.75p 67.00p 21146
20/04/2016 67.00p 66.50p 66.50p 66.50p 0
19/04/2016 67.00p 68.00p 65.38p 66.50p 63666
18/04/2016 66.50p 68.00p 63.49p 65.50p 8880
15/04/2016 66.50p 66.50p 64.38p 64.38p 9302
14/04/2016 60.00p 66.00p 60.00p 64.25p 59441
13/04/2016 63.00p 63.08p 61.60p 62.00p 23985
12/04/2016 63.00p 63.75p 63.00p 63.75p 2800
11/04/2016 63.30p 63.75p 62.00p 63.75p 0
08/04/2016 63.30p 63.30p 62.00p 62.00p 1355
07/04/2016 63.25p 63.31p 62.00p 62.00p 9787
06/04/2016 63.50p 63.88p 63.25p 63.88p 20000
05/04/2016 62.35p 63.13p 62.00p 63.13p 5638
04/04/2016 64.50p 64.50p 61.89p 62.00p 20952
01/04/2016 63.00p 63.50p 62.35p 62.37p 99442
31/03/2016 63.00p 63.94p 62.25p 62.75p 27139
30/03/2016 61.50p 62.75p 60.00p 61.62p 99509
29/03/2016 61.75p 62.00p 60.50p 60.50p 34285
24/03/2016 61.50p 62.00p 60.50p 60.50p 91261
23/03/2016 61.50p 61.50p 60.25p 61.00p 9258
22/03/2016 60.50p 62.00p 60.50p 61.00p 18473

*Close Price adjusted for both dividends and splits