Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/01/2013 77.50p 79.37p 75.00p 78.13p 16579
21/01/2013 81.50p 83.69p 77.50p 79.37p 8018
18/01/2013 84.00p 84.00p 80.00p 81.87p 20690
17/01/2013 79.00p 81.25p 75.00p 80.62p 56270
16/01/2013 77.50p 82.50p 77.50p 81.87p 38927
15/01/2013 76.50p 80.00p 75.00p 78.75p 60675
14/01/2013 77.50p 81.25p 77.50p 78.13p 132234
11/01/2013 82.50p 86.45p 76.88p 76.88p 306289
10/01/2013 82.50p 87.45p 81.01p 82.50p 65699
09/01/2013 86.00p 90.00p 85.00p 85.00p 88563
08/01/2013 90.00p 91.25p 82.50p 90.00p 124346
07/01/2013 80.00p 92.50p 75.00p 91.25p 552976
04/01/2013 80.00p 82.50p 77.50p 79.37p 76480
03/01/2013 82.50p 85.00p 77.50p 80.00p 73595
02/01/2013 69.00p 88.75p 65.10p 80.00p 444194
31/12/2012 67.50p 72.50p 63.10p 70.00p 39242
28/12/2012 67.50p 68.75p 62.50p 68.13p 61635
27/12/2012 66.50p 66.50p 64.37p 64.37p 2515
24/12/2012 62.50p 66.25p 62.50p 63.12p 134370
21/12/2012 65.00p 65.30p 62.50p 62.50p 131950
20/12/2012 66.50p 68.75p 66.25p 66.25p 9468
19/12/2012 69.00p 71.25p 63.85p 65.00p 163434
18/12/2012 64.00p 70.00p 63.75p 66.25p 41140
17/12/2012 64.00p 68.75p 63.75p 66.88p 40558
14/12/2012 64.00p 65.62p 63.75p 65.62p 25548
13/12/2012 65.00p 65.00p 63.75p 64.37p 29446
12/12/2012 66.50p 67.50p 63.75p 65.00p 79559
11/12/2012 69.00p 69.00p 66.88p 66.88p 32714
10/12/2012 69.00p 71.06p 68.75p 69.38p 43684
07/12/2012 69.00p 69.00p 67.50p 67.50p 1846
06/12/2012 66.50p 68.75p 65.00p 67.50p 31206
05/12/2012 70.00p 70.00p 66.25p 68.13p 14560
04/12/2012 69.00p 70.00p 66.85p 67.50p 7348
03/12/2012 66.25p 68.50p 66.25p 67.50p 4570
30/11/2012 70.00p 70.00p 65.40p 66.25p 15520
29/11/2012 69.00p 69.00p 65.25p 66.88p 16711
28/11/2012 67.50p 70.00p 65.00p 66.88p 23000
27/11/2012 70.00p 70.00p 67.50p 67.50p 56134
26/11/2012 69.00p 69.00p 63.75p 68.75p 44104
23/11/2012 69.00p 69.00p 63.75p 64.37p 48017
22/11/2012 75.00p 75.00p 68.75p 68.75p 28250
21/11/2012 60.00p 75.00p 60.00p 71.25p 279677
20/11/2012 60.00p 60.00p 57.50p 59.38p 887206
19/11/2012 62.50p 63.75p 57.50p 58.75p 55378
16/11/2012 64.00p 65.00p 61.25p 61.88p 26435
15/11/2012 61.25p 65.00p 61.25p 63.12p 12632
14/11/2012 62.50p 63.75p 60.00p 62.50p 37686
13/11/2012 65.00p 65.11p 61.89p 63.75p 74981
12/11/2012 62.50p 65.80p 62.50p 63.75p 28521
09/11/2012 66.50p 66.50p 61.88p 61.88p 102865
08/11/2012 67.50p 67.50p 66.52p 67.50p 2517
07/11/2012 69.00p 69.00p 67.50p 68.75p 65375
06/11/2012 70.00p 70.18p 69.38p 69.38p 14723
05/11/2012 74.00p 74.00p 70.28p 71.25p 43622
02/11/2012 77.50p 77.50p 74.02p 75.00p 20289
01/11/2012 77.50p 77.50p 74.38p 74.38p 65319
31/10/2012 77.50p 77.50p 75.00p 76.25p 39169
30/10/2012 75.00p 75.13p 73.75p 74.38p 13712
29/10/2012 77.50p 78.75p 76.25p 76.25p 22444
26/10/2012 77.50p 80.00p 76.38p 78.13p 26311
25/10/2012 80.00p 81.25p 76.25p 78.13p 50553
24/10/2012 80.00p 80.00p 78.75p 78.75p 8102
23/10/2012 81.50p 82.50p 78.87p 79.37p 21260
22/10/2012 82.50p 82.50p 79.12p 80.62p 6772
19/10/2012 84.00p 84.00p 78.94p 81.25p 57828
18/10/2012 80.00p 82.50p 77.04p 80.00p 131045
17/10/2012 76.50p 80.00p 76.25p 78.75p 27435
16/10/2012 79.00p 81.25p 76.88p 76.88p 11169
15/10/2012 79.27p 81.15p 79.27p 80.00p 1024
12/10/2012 82.50p 83.75p 79.37p 79.37p 91931
11/10/2012 81.50p 81.50p 78.75p 80.00p 32375
10/10/2012 82.50p 82.75p 80.30p 81.25p 52412
09/10/2012 81.50p 83.75p 81.25p 81.25p 53233
08/10/2012 81.50p 85.00p 77.50p 81.25p 531802
05/10/2012 77.50p 82.04p 77.13p 78.75p 0
04/10/2012 77.50p 82.04p 77.13p 78.75p 250992
03/10/2012 77.50p 77.50p 75.00p 75.00p 49859
02/10/2012 76.50p 78.50p 73.75p 75.63p 16487
01/10/2012 77.50p 78.75p 76.55p 77.50p 10851
28/09/2012 75.00p 80.00p 71.25p 78.75p 266666
27/09/2012 69.00p 75.00p 68.29p 73.12p 65328
26/09/2012 65.00p 70.00p 64.78p 66.25p 27554
25/09/2012 66.50p 67.50p 66.25p 66.88p 7970
24/09/2012 67.50p 67.50p 67.50p 67.50p 6128
21/09/2012 67.50p 82.77p 66.25p 67.50p 144430
20/09/2012 70.00p 72.50p 65.25p 69.38p 53681
19/09/2012 67.50p 67.50p 62.50p 67.50p 10300
18/09/2012 67.55p 67.55p 65.00p 65.00p 13448
17/09/2012 65.00p 66.88p 63.75p 66.88p 0
14/09/2012 65.00p 66.88p 63.75p 66.88p 27496
13/09/2012 62.50p 65.00p 62.50p 63.75p 10687
12/09/2012 65.00p 65.00p 60.00p 63.75p 51254
11/09/2012 67.50p 67.50p 65.00p 66.25p 32340
10/09/2012 67.50p 70.00p 66.25p 68.13p 39743
07/09/2012 67.50p 70.00p 66.25p 67.50p 19728
06/09/2012 66.25p 69.27p 66.25p 68.13p 12045
05/09/2012 66.50p 68.75p 66.25p 68.75p 1506
04/09/2012 67.50p 67.50p 66.25p 67.50p 7238
03/09/2012 70.00p 72.10p 66.25p 68.13p 66759
31/08/2012 66.50p 67.50p 66.25p 67.50p 3280
30/08/2012 69.00p 70.00p 66.88p 66.88p 10940
29/08/2012 67.50p 70.00p 66.25p 67.50p 163962
28/08/2012 67.50p 67.50p 66.25p 66.25p 48999
24/08/2012 67.50p 68.75p 66.88p 66.88p 9800
23/08/2012 68.27p 68.27p 68.13p 68.13p 6000
22/08/2012 69.00p 69.00p 67.50p 67.50p 52190
21/08/2012 66.50p 68.45p 65.00p 66.88p 6565
20/08/2012 69.00p 69.40p 66.25p 66.25p 51478
17/08/2012 69.00p 70.51p 65.00p 67.50p 154882
16/08/2012 72.50p 72.50p 69.38p 69.38p 11399
15/08/2012 69.00p 71.25p 67.50p 70.00p 168486
14/08/2012 72.50p 72.50p 68.75p 69.38p 74698
13/08/2012 70.00p 71.35p 70.00p 71.25p 25771
10/08/2012 72.50p 72.50p 71.25p 71.25p 93520
09/08/2012 74.00p 74.53p 71.25p 71.88p 114474
08/08/2012 74.00p 74.90p 72.61p 73.75p 24350
07/08/2012 75.00p 75.00p 73.75p 73.75p 48253
06/08/2012 74.00p 76.25p 73.75p 74.38p 1641
03/08/2012 77.50p 81.25p 73.75p 75.00p 75204
02/08/2012 75.00p 75.00p 73.75p 74.38p 21768
01/08/2012 74.00p 75.00p 73.75p 74.38p 8879
31/07/2012 75.00p 75.00p 73.75p 74.38p 30932
30/07/2012 74.00p 77.50p 73.75p 77.50p 129670
27/07/2012 75.00p 76.25p 74.38p 74.38p 151140
26/07/2012 76.50p 78.75p 73.75p 76.25p 35296
25/07/2012 77.50p 80.00p 76.88p 76.88p 68763
24/07/2012 77.50p 85.00p 75.00p 78.75p 495347
23/07/2012 81.50p 81.50p 75.00p 75.63p 833693
20/07/2012 79.00p 81.00p 78.75p 79.37p 55948
19/07/2012 80.00p 84.75p 77.69p 79.37p 20164
18/07/2012 84.00p 84.00p 80.00p 80.62p 33650
17/07/2012 84.00p 85.00p 80.45p 80.62p 6398
16/07/2012 81.50p 85.00p 78.75p 81.25p 63778
13/07/2012 80.00p 82.50p 78.75p 80.00p 52215
12/07/2012 86.00p 87.50p 82.50p 83.13p 90752
11/07/2012 90.00p 90.00p 85.00p 90.00p 52801
10/07/2012 90.00p 90.00p 87.50p 89.37p 22423
09/07/2012 94.00p 95.00p 88.54p 91.25p 65037
06/07/2012 91.50p 93.75p 91.25p 91.88p 5562
05/07/2012 97.50p 97.50p 87.50p 91.25p 94602
04/07/2012 95.00p 100.00p 92.50p 92.50p 902704
03/07/2012 84.00p 100.00p 83.35p 91.88p 626656
02/07/2012 74.00p 83.75p 73.75p 82.50p 255651
29/06/2012 69.00p 71.25p 65.00p 70.00p 42877
28/06/2012 67.50p 68.81p 63.75p 66.88p 19980
27/06/2012 74.00p 75.00p 68.75p 70.63p 66538
26/06/2012 71.00p 73.75p 68.25p 71.88p 37211
25/06/2012 75.00p 75.00p 70.00p 72.50p 8000
22/06/2012 70.00p 72.50p 68.75p 68.75p 2895
21/06/2012 74.00p 75.00p 69.95p 71.88p 20807
20/06/2012 69.00p 73.75p 66.25p 70.63p 51087
19/06/2012 69.00p 70.00p 66.25p 66.25p 4924
18/06/2012 70.00p 70.00p 66.25p 68.75p 5340
15/06/2012 70.00p 70.00p 65.64p 67.50p 13050
14/06/2012 66.50p 69.53p 65.00p 66.25p 16995
13/06/2012 70.00p 70.00p 67.50p 68.13p 44160
12/06/2012 69.00p 70.00p 68.75p 70.00p 3988
11/06/2012 76.50p 77.50p 70.00p 70.00p 56315
08/06/2012 72.50p 72.50p 70.00p 71.25p 6894
07/06/2012 71.00p 72.50p 66.25p 70.00p 22456
06/06/2012 67.50p 70.00p 65.49p 68.75p 59347
01/06/2012 70.00p 70.00p 65.00p 67.50p 64774
31/05/2012 66.50p 70.15p 66.25p 69.38p 25630
30/05/2012 70.00p 72.80p 68.75p 70.00p 15000
29/05/2012 70.00p 70.63p 65.00p 70.63p 85180
28/05/2012 70.00p 70.63p 70.00p 70.63p 10909
25/05/2012 72.50p 72.50p 67.50p 68.75p 24425
24/05/2012 75.00p 75.00p 68.75p 71.25p 16089
23/05/2012 74.00p 78.12p 73.75p 75.00p 7017
22/05/2012 78.15p 78.15p 73.75p 76.25p 1348
21/05/2012 79.00p 79.00p 74.07p 74.38p 820
18/05/2012 79.00p 79.00p 72.50p 76.25p 38861
17/05/2012 80.00p 80.45p 75.00p 80.00p 79220
16/05/2012 85.00p 85.00p 80.00p 80.00p 57552
15/05/2012 86.00p 88.45p 83.75p 86.25p 58403
14/05/2012 86.00p 87.50p 85.00p 87.50p 17228
11/05/2012 90.00p 92.96p 88.75p 90.00p 11496
10/05/2012 90.00p 90.00p 87.50p 87.50p 9412
09/05/2012 92.50p 93.13p 87.50p 87.50p 48133
08/05/2012 95.00p 95.00p 90.00p 92.50p 44636
04/05/2012 92.50p 95.00p 92.50p 95.00p 13471
03/05/2012 95.00p 100.00p 92.73p 93.75p 276486
02/05/2012 95.00p 95.14p 92.50p 94.37p 36020
01/05/2012 97.50p 100.00p 93.75p 95.62p 245621
30/04/2012 85.00p 96.25p 85.00p 95.00p 315909
27/04/2012 85.00p 87.50p 82.80p 83.75p 21670
26/04/2012 85.00p 85.00p 82.50p 84.38p 89504
25/04/2012 85.00p 90.00p 83.85p 86.25p 24461
24/04/2012 87.50p 90.00p 82.50p 83.75p 19786
23/04/2012 90.00p 90.00p 85.00p 85.62p 38752
20/04/2012 87.50p 92.50p 86.25p 90.00p 27600
19/04/2012 87.50p 91.25p 87.50p 88.12p 18982
18/04/2012 86.00p 93.75p 86.00p 88.75p 66046
17/04/2012 92.50p 94.55p 88.85p 90.00p 67229
16/04/2012 92.50p 96.25p 92.50p 93.13p 78447
13/04/2012 95.00p 95.00p 92.50p 92.50p 11255
12/04/2012 90.00p 100.00p 90.00p 94.37p 634504
11/04/2012 91.50p 91.69p 85.00p 89.37p 19053
10/04/2012 91.50p 93.75p 85.00p 87.50p 51679
05/04/2012 92.50p 95.00p 88.94p 92.50p 43622

*Close Price adjusted for both dividends and splits