Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/11/2013 72.50p 73.69p 71.25p 72.50p 48593
04/11/2013 72.50p 75.00p 72.50p 73.12p 15199
01/11/2013 74.00p 75.00p 72.50p 74.38p 117066
31/10/2013 72.50p 73.75p 72.50p 73.75p 96093
30/10/2013 72.50p 75.00p 72.50p 73.75p 390065
29/10/2013 71.00p 73.75p 71.00p 73.75p 124554
28/10/2013 71.00p 75.00p 70.00p 73.75p 124831
25/10/2013 72.50p 72.50p 71.25p 71.88p 71055
24/10/2013 70.00p 75.00p 68.75p 72.50p 178496
23/10/2013 70.00p 75.00p 67.50p 72.50p 324957
22/10/2013 67.50p 72.50p 67.50p 70.63p 93315
21/10/2013 69.00p 69.00p 67.50p 68.13p 23010
18/10/2013 67.50p 68.78p 66.25p 67.50p 79555
17/10/2013 66.50p 67.54p 65.00p 67.50p 149323
16/10/2013 65.00p 66.25p 65.00p 66.25p 24318
15/10/2013 66.50p 68.41p 65.00p 66.25p 87702
14/10/2013 66.50p 68.75p 66.25p 67.50p 11145
11/10/2013 67.50p 67.50p 65.00p 67.50p 96435
10/10/2013 70.00p 70.00p 65.83p 66.88p 229044
09/10/2013 67.50p 70.00p 67.50p 68.75p 51864
08/10/2013 67.50p 68.25p 66.25p 68.13p 137941
07/10/2013 66.50p 68.75p 66.25p 68.13p 40941
04/10/2013 67.50p 70.00p 66.25p 68.13p 113129
03/10/2013 67.50p 69.40p 66.37p 69.38p 50271
02/10/2013 70.00p 70.00p 67.50p 68.13p 22700
01/10/2013 67.50p 71.88p 67.50p 71.88p 35251
30/09/2013 70.00p 72.50p 67.50p 70.63p 10080
27/09/2013 72.50p 72.50p 70.00p 71.25p 22277
26/09/2013 72.50p 75.00p 72.50p 72.50p 146976
25/09/2013 71.00p 72.50p 70.00p 72.50p 164730
24/09/2013 66.50p 75.00p 66.25p 72.50p 232255
23/09/2013 69.00p 71.40p 67.50p 68.13p 14219
20/09/2013 67.50p 70.00p 67.50p 70.00p 46408
19/09/2013 70.00p 72.50p 67.50p 70.00p 176594
18/09/2013 66.50p 67.50p 65.00p 67.50p 91574
17/09/2013 65.00p 67.50p 65.00p 65.62p 24831
16/09/2013 65.00p 66.90p 65.00p 66.88p 43837
13/09/2013 67.50p 67.50p 65.00p 66.25p 26433
12/09/2013 65.00p 68.75p 65.00p 67.50p 15667
11/09/2013 67.50p 70.00p 67.50p 68.75p 8870
10/09/2013 65.00p 72.50p 65.00p 70.00p 318427
09/09/2013 65.00p 66.25p 65.00p 66.25p 8800
06/09/2013 67.50p 72.50p 65.00p 66.25p 24103
05/09/2013 66.50p 72.50p 64.50p 72.50p 43203
04/09/2013 67.50p 67.50p 63.75p 66.88p 15705
03/09/2013 64.00p 66.88p 63.75p 66.88p 23806
02/09/2013 64.00p 66.25p 63.75p 66.25p 12603
30/08/2013 64.00p 65.62p 63.75p 65.62p 14870
29/08/2013 65.00p 65.62p 62.50p 65.62p 11862
28/08/2013 65.00p 66.88p 63.75p 66.25p 269448
27/08/2013 66.50p 68.75p 65.00p 66.88p 14810
23/08/2013 65.00p 68.13p 65.00p 68.13p 49553
22/08/2013 70.00p 71.25p 65.00p 66.25p 270593
21/08/2013 70.00p 73.75p 68.75p 71.88p 15370
20/08/2013 72.50p 73.75p 68.75p 71.88p 42767
19/08/2013 72.50p 72.50p 69.38p 70.63p 45590
16/08/2013 69.00p 70.00p 66.25p 69.38p 42175
15/08/2013 66.50p 69.38p 66.25p 68.13p 23629
14/08/2013 66.50p 70.00p 65.00p 69.38p 41307
13/08/2013 70.00p 70.00p 66.25p 68.75p 25781
12/08/2013 66.50p 70.00p 65.00p 68.75p 86834
09/08/2013 67.50p 68.75p 65.00p 66.25p 22034
08/08/2013 66.50p 70.00p 65.00p 68.75p 34956
07/08/2013 67.50p 70.00p 67.50p 70.00p 9536
06/08/2013 67.50p 72.50p 66.25p 70.00p 55803
05/08/2013 69.00p 72.50p 67.50p 71.25p 114395
02/08/2013 70.00p 73.75p 70.00p 71.25p 44287
01/08/2013 70.00p 71.88p 67.50p 71.88p 17153
31/07/2013 72.50p 73.75p 69.38p 69.38p 88537
30/07/2013 70.00p 75.00p 67.50p 71.88p 207698
29/07/2013 67.50p 67.50p 62.50p 66.25p 867713
26/07/2013 65.00p 67.50p 65.00p 66.25p 111595
25/07/2013 70.00p 70.00p 65.00p 66.25p 115420
24/07/2013 67.50p 70.00p 67.50p 68.75p 1683823
23/07/2013 67.50p 70.00p 66.25p 68.75p 217884
22/07/2013 67.50p 70.00p 66.25p 68.75p 268987
19/07/2013 70.00p 70.00p 65.00p 68.75p 38198
18/07/2013 67.50p 67.50p 65.00p 66.88p 21110
17/07/2013 65.00p 67.50p 65.00p 66.25p 72040
16/07/2013 67.50p 67.50p 65.00p 66.25p 22242
15/07/2013 65.00p 66.25p 65.00p 66.25p 23736
12/07/2013 70.00p 70.00p 65.00p 67.50p 39993
11/07/2013 66.50p 70.00p 64.75p 68.75p 197792
10/07/2013 65.00p 67.50p 65.00p 65.62p 48774
09/07/2013 66.50p 67.50p 65.00p 66.25p 25344
08/07/2013 65.00p 66.25p 63.75p 66.25p 40809
05/07/2013 66.50p 67.50p 65.00p 65.00p 173151
04/07/2013 65.00p 67.50p 65.00p 66.25p 27134
03/07/2013 66.50p 67.50p 65.00p 66.25p 36818
02/07/2013 70.00p 70.00p 66.25p 67.50p 72439
01/07/2013 67.50p 72.50p 67.50p 68.75p 84414
28/06/2013 71.00p 71.25p 67.50p 70.00p 22229
27/06/2013 72.50p 72.50p 68.75p 70.00p 92259
26/06/2013 72.50p 73.75p 69.11p 69.38p 1806835
25/06/2013 67.50p 71.25p 66.25p 71.25p 99374
24/06/2013 71.00p 72.50p 66.25p 66.25p 193374
21/06/2013 72.50p 72.50p 70.63p 70.63p 21663
20/06/2013 72.50p 73.12p 70.48p 71.88p 813
19/06/2013 72.50p 73.75p 72.50p 73.12p 10935
18/06/2013 74.00p 74.02p 71.70p 73.75p 18414
17/06/2013 72.50p 74.52p 72.50p 73.75p 44325
14/06/2013 75.00p 75.00p 72.50p 73.75p 117954
13/06/2013 72.50p 75.00p 72.50p 74.38p 129250
12/06/2013 76.50p 77.50p 75.00p 75.00p 199340
11/06/2013 77.50p 78.13p 76.25p 76.88p 19292
10/06/2013 80.00p 81.25p 77.50p 78.13p 80762
07/06/2013 80.00p 82.50p 80.00p 81.25p 5600
06/06/2013 85.00p 85.00p 82.50p 83.75p 3313
05/06/2013 82.50p 83.75p 82.50p 83.75p 300
04/06/2013 82.50p 86.25p 80.00p 83.75p 372992
03/06/2013 80.00p 85.00p 77.50p 83.75p 88200
31/05/2013 77.50p 80.00p 77.50p 77.50p 4400
30/05/2013 79.46p 79.46p 77.50p 78.13p 2723
29/05/2013 79.00p 81.25p 73.29p 78.13p 112963
28/05/2013 79.00p 79.00p 75.00p 75.00p 26424
24/05/2013 82.50p 82.50p 75.00p 76.88p 97179
23/05/2013 85.00p 85.23p 80.00p 81.25p 24111
22/05/2013 84.00p 88.75p 83.75p 85.62p 284026
21/05/2013 77.50p 83.75p 77.50p 80.62p 240202
20/05/2013 79.00p 79.00p 74.25p 77.50p 25279
17/05/2013 76.50p 78.38p 76.25p 77.50p 720
16/05/2013 72.50p 77.50p 72.50p 75.00p 16410
15/05/2013 70.00p 73.75p 70.00p 73.75p 10651
14/05/2013 76.50p 77.50p 70.00p 73.12p 162874
13/05/2013 80.00p 80.00p 77.50p 77.50p 57191
10/05/2013 77.50p 80.00p 77.50p 78.13p 76676
09/05/2013 80.00p 80.00p 80.00p 80.00p 4800
08/05/2013 77.50p 82.50p 77.50p 78.75p 179921
07/05/2013 77.50p 81.25p 75.00p 78.75p 265453
03/05/2013 81.50p 83.75p 80.00p 81.25p 48087
02/05/2013 80.00p 80.62p 79.89p 80.62p 344200
01/05/2013 76.50p 79.77p 76.25p 77.50p 0
30/04/2013 76.50p 79.77p 76.25p 77.50p 5417
29/04/2013 76.25p 78.13p 76.25p 78.13p 2331
26/04/2013 76.25p 78.75p 76.25p 77.50p 4876
25/04/2013 79.00p 79.00p 76.25p 77.50p 23642
24/04/2013 76.50p 77.50p 73.75p 76.25p 394648
23/04/2013 75.79p 78.58p 75.79p 76.88p 6467
22/04/2013 78.21p 78.75p 75.00p 76.88p 11560
19/04/2013 77.50p 78.02p 75.00p 76.88p 252915
18/04/2013 77.50p 77.50p 76.25p 76.25p 4999
17/04/2013 75.00p 76.88p 73.55p 76.88p 186205
16/04/2013 75.00p 76.25p 75.00p 76.25p 1657
15/04/2013 75.00p 76.25p 75.00p 76.25p 45860
12/04/2013 75.00p 77.15p 72.50p 76.25p 163828
11/04/2013 79.00p 79.00p 76.88p 76.88p 300
10/04/2013 78.30p 78.30p 76.88p 76.88p 2902
09/04/2013 75.00p 76.88p 73.75p 76.88p 4156
08/04/2013 75.00p 77.50p 72.50p 73.75p 30104
05/04/2013 76.50p 80.00p 76.25p 77.50p 40350
04/04/2013 77.50p 80.00p 76.25p 78.13p 21000
03/04/2013 80.00p 81.45p 76.25p 79.37p 479266
02/04/2013 77.50p 81.25p 74.38p 79.37p 778374
28/03/2013 74.00p 75.00p 73.75p 74.38p 11400
27/03/2013 75.00p 77.50p 73.30p 75.63p 15088
26/03/2013 75.00p 75.00p 72.50p 74.38p 133100
25/03/2013 77.50p 80.01p 75.00p 78.75p 18458
22/03/2013 76.50p 78.13p 75.00p 75.63p 169087
21/03/2013 77.00p 78.13p 76.25p 78.13p 2007
20/03/2013 77.75p 78.75p 76.25p 78.13p 2015
19/03/2013 80.00p 80.00p 76.62p 78.75p 4054
18/03/2013 77.50p 78.92p 76.25p 78.75p 13428
15/03/2013 76.50p 82.50p 76.25p 78.75p 409207
14/03/2013 77.04p 79.44p 77.04p 78.13p 3400
13/03/2013 80.00p 83.75p 78.13p 78.13p 242800
12/03/2013 80.00p 81.87p 80.00p 81.87p 2442
11/03/2013 80.00p 83.13p 80.00p 81.87p 5700
08/03/2013 85.00p 87.50p 82.73p 83.13p 154010
07/03/2013 82.50p 85.00p 80.00p 83.75p 41313
06/03/2013 81.50p 81.87p 80.00p 81.87p 3687
05/03/2013 80.00p 83.75p 80.00p 81.87p 1789
04/03/2013 81.50p 83.60p 81.25p 82.50p 31300
01/03/2013 82.50p 84.80p 80.00p 83.13p 220150
28/02/2013 85.00p 85.00p 82.63p 83.13p 35318
27/02/2013 85.00p 86.23p 80.00p 85.00p 25953
26/02/2013 82.50p 86.08p 82.50p 83.75p 64382
25/02/2013 84.00p 86.20p 82.50p 85.00p 88223
22/02/2013 81.50p 85.00p 80.62p 85.00p 258789
21/02/2013 79.00p 81.21p 77.50p 80.62p 161580
20/02/2013 80.00p 83.02p 77.50p 80.00p 160927
19/02/2013 80.00p 82.50p 77.73p 81.87p 129991
18/02/2013 80.00p 82.50p 77.50p 78.13p 250874
15/02/2013 81.50p 82.50p 75.00p 80.62p 242220
14/02/2013 76.50p 81.25p 75.00p 80.62p 161527
13/02/2013 72.50p 75.00p 72.50p 75.00p 1410
12/02/2013 71.00p 76.25p 70.00p 73.75p 31244
11/02/2013 77.50p 77.50p 71.25p 74.38p 7511
08/02/2013 75.00p 75.00p 70.00p 75.00p 68022
07/02/2013 75.00p 75.00p 72.50p 72.50p 6216
06/02/2013 70.00p 71.25p 67.50p 71.25p 51011
05/02/2013 72.50p 73.75p 69.48p 70.00p 159080
04/02/2013 76.50p 76.50p 72.50p 73.75p 79831
01/02/2013 75.00p 75.63p 75.00p 75.00p 8844
31/01/2013 75.00p 76.25p 75.00p 75.63p 57940
30/01/2013 77.50p 80.00p 75.00p 75.63p 60219
29/01/2013 79.94p 79.94p 78.75p 78.75p 680
28/01/2013 75.00p 79.94p 75.00p 78.75p 8289
25/01/2013 76.50p 77.50p 73.75p 77.50p 61840
24/01/2013 76.25p 76.25p 73.77p 75.00p 7081
23/01/2013 76.50p 77.50p 73.75p 75.00p 62983

*Close Price adjusted for both dividends and splits