Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
21/03/2016 60.75p 60.99p 60.50p 60.50p 13530
18/03/2016 60.50p 62.00p 60.50p 61.25p 36136
17/03/2016 60.75p 61.48p 60.50p 61.37p 40700
16/03/2016 60.75p 61.81p 60.58p 61.50p 40014
15/03/2016 61.75p 61.99p 60.75p 61.00p 29347
14/03/2016 60.75p 62.50p 60.75p 61.00p 6900
11/03/2016 60.36p 61.62p 60.36p 61.62p 6520
10/03/2016 62.00p 62.00p 60.34p 61.37p 37383
09/03/2016 61.00p 61.00p 60.55p 61.00p 15157
08/03/2016 61.75p 61.75p 60.58p 61.12p 1476
07/03/2016 60.50p 62.00p 60.00p 61.12p 39361
04/03/2016 60.30p 60.75p 60.30p 60.50p 1500
03/03/2016 61.00p 61.00p 58.96p 60.75p 66131
02/03/2016 61.00p 61.12p 61.00p 61.12p 22000
01/03/2016 61.00p 61.12p 60.00p 61.12p 52623
29/02/2016 61.75p 61.75p 61.00p 61.37p 23725
26/02/2016 62.00p 62.00p 60.00p 60.00p 7645
25/02/2016 61.50p 61.75p 61.00p 61.00p 2000
24/02/2016 60.25p 60.25p 60.25p 60.25p 0
23/02/2016 60.25p 60.25p 58.75p 60.25p 14152
22/02/2016 59.00p 61.00p 58.50p 61.00p 35277
19/02/2016 58.00p 60.85p 58.00p 60.25p 21086
18/02/2016 59.25p 61.21p 59.00p 59.00p 18871
17/02/2016 59.00p 61.25p 59.00p 61.25p 27020
16/02/2016 58.75p 60.12p 57.30p 59.88p 48299
15/02/2016 59.00p 59.75p 56.00p 57.88p 134190
12/02/2016 59.25p 60.75p 58.00p 59.25p 92885
11/02/2016 63.00p 63.00p 59.00p 61.00p 65304
10/02/2016 61.25p 63.00p 61.25p 62.25p 15543
09/02/2016 62.00p 63.00p 61.00p 62.12p 51384
08/02/2016 64.00p 64.00p 61.00p 61.50p 67823
05/02/2016 65.50p 66.00p 63.75p 64.88p 9100
04/02/2016 65.50p 65.50p 63.50p 64.25p 25250
03/02/2016 60.00p 65.25p 60.00p 64.63p 116026
02/02/2016 63.75p 64.00p 60.25p 61.50p 45674
01/02/2016 64.00p 64.00p 61.00p 62.50p 14611
29/01/2016 63.00p 64.00p 62.00p 62.00p 20906
28/01/2016 66.00p 66.00p 62.21p 63.38p 52488
27/01/2016 65.75p 65.75p 64.00p 64.88p 136357
26/01/2016 64.00p 64.67p 62.50p 62.75p 34965
25/01/2016 63.75p 64.00p 63.50p 64.00p 941551
22/01/2016 63.00p 63.00p 60.95p 62.50p 21263
21/01/2016 62.00p 62.00p 60.75p 61.75p 24941
20/01/2016 62.75p 62.75p 59.00p 60.75p 113890
19/01/2016 64.75p 65.00p 62.75p 63.00p 103836
18/01/2016 64.25p 66.50p 62.50p 64.50p 38263
15/01/2016 63.25p 67.60p 63.25p 66.00p 19671
14/01/2016 66.50p 66.50p 63.50p 63.75p 10696
13/01/2016 66.00p 66.00p 65.88p 65.88p 7500
12/01/2016 66.50p 67.25p 66.25p 66.25p 10102
11/01/2016 66.50p 67.33p 66.00p 66.00p 7883
08/01/2016 66.50p 66.50p 66.00p 66.25p 16500
07/01/2016 67.00p 67.00p 65.25p 65.25p 34374
06/01/2016 67.00p 68.00p 66.50p 66.50p 7609
05/01/2016 69.00p 69.00p 65.71p 67.50p 17100
04/01/2016 69.00p 69.00p 63.25p 69.00p 150212
31/12/2015 68.25p 69.06p 67.00p 67.62p 17916
30/12/2015 69.00p 69.49p 68.00p 68.88p 30358
29/12/2015 68.00p 70.00p 66.58p 69.00p 74883
24/12/2015 63.00p 67.00p 60.50p 66.13p 49934
23/12/2015 61.00p 63.50p 60.95p 63.00p 46928
22/12/2015 62.25p 62.25p 62.00p 62.25p 15755
21/12/2015 64.00p 64.00p 60.00p 61.50p 91456
18/12/2015 65.00p 65.00p 63.00p 64.25p 31801
17/12/2015 64.75p 65.00p 61.25p 65.00p 22712
16/12/2015 62.28p 64.46p 60.00p 63.00p 98681
15/12/2015 63.00p 65.00p 59.18p 65.00p 173528
14/12/2015 65.25p 66.96p 63.00p 63.25p 94806
11/12/2015 67.00p 68.00p 65.63p 66.75p 8514
10/12/2015 66.49p 68.20p 65.00p 66.62p 2833
09/12/2015 67.00p 68.85p 65.00p 65.00p 193356
08/12/2015 68.07p 68.07p 67.75p 67.87p 506111
07/12/2015 68.00p 68.52p 66.66p 68.25p 43778
04/12/2015 65.25p 68.33p 65.25p 67.25p 45611
03/12/2015 65.50p 65.55p 65.25p 65.50p 37907
02/12/2015 67.50p 68.50p 65.25p 68.50p 98267
01/12/2015 68.50p 69.49p 67.25p 68.37p 72055
30/11/2015 70.25p 70.25p 68.50p 68.50p 84042
27/11/2015 67.25p 68.94p 67.00p 68.37p 25609
26/11/2015 67.75p 71.00p 67.75p 69.25p 125791
25/11/2015 67.25p 68.00p 67.00p 67.50p 9529
24/11/2015 66.25p 67.12p 66.25p 66.50p 2599
23/11/2015 66.50p 68.00p 66.37p 68.00p 4961
20/11/2015 66.56p 66.56p 65.85p 66.50p 39130
19/11/2015 65.25p 67.50p 65.00p 66.50p 96875
18/11/2015 67.50p 67.50p 66.00p 66.13p 14155
17/11/2015 67.00p 67.65p 65.25p 66.62p 27867
16/11/2015 67.25p 68.75p 66.50p 66.50p 55252
13/11/2015 67.50p 69.50p 67.25p 68.50p 19387
12/11/2015 69.25p 69.73p 67.75p 69.50p 44313
11/11/2015 70.00p 71.00p 70.00p 70.50p 9975
10/11/2015 71.00p 71.00p 67.75p 69.25p 4700
09/11/2015 71.00p 72.00p 70.00p 70.38p 179751
06/11/2015 69.00p 70.00p 69.00p 69.75p 74738
05/11/2015 69.55p 70.00p 69.55p 69.75p 186
04/11/2015 70.50p 70.55p 68.89p 70.00p 31286
03/11/2015 68.25p 71.00p 68.00p 70.50p 59211
02/11/2015 67.00p 68.00p 67.00p 68.00p 98841
30/10/2015 67.00p 67.90p 67.00p 67.75p 3500
29/10/2015 65.50p 68.00p 65.50p 67.25p 98769
28/10/2015 65.50p 67.70p 65.50p 66.75p 33945
27/10/2015 66.50p 67.25p 66.50p 67.25p 352396
26/10/2015 65.75p 66.25p 65.75p 65.75p 7068
23/10/2015 68.00p 68.12p 66.00p 68.12p 16394
22/10/2015 67.50p 68.88p 66.75p 68.88p 800
21/10/2015 68.00p 68.12p 67.68p 68.12p 6820
20/10/2015 67.75p 67.87p 67.87p 67.87p 0
19/10/2015 67.75p 68.31p 67.68p 67.87p 1617
16/10/2015 69.37p 69.37p 68.75p 68.75p 3429
15/10/2015 68.25p 68.95p 68.20p 68.25p 9561
14/10/2015 67.92p 68.37p 67.87p 68.37p 89
13/10/2015 67.50p 69.97p 67.50p 67.87p 7418
12/10/2015 67.50p 68.75p 66.75p 68.37p 48542
09/10/2015 68.50p 69.00p 67.50p 68.25p 16172
08/10/2015 68.00p 68.36p 67.00p 67.00p 4750
07/10/2015 69.00p 69.00p 68.19p 68.50p 6360
06/10/2015 67.29p 67.29p 67.00p 67.00p 2000
05/10/2015 68.50p 68.92p 67.00p 67.00p 3225
02/10/2015 64.00p 68.75p 64.00p 68.75p 31208
01/10/2015 69.00p 69.00p 65.38p 67.25p 18211
30/09/2015 64.00p 66.44p 64.00p 64.00p 6595
29/09/2015 68.00p 68.00p 63.25p 63.25p 13572
28/09/2015 65.25p 66.75p 65.25p 66.75p 5041
25/09/2015 64.00p 68.09p 64.00p 66.37p 9673
24/09/2015 65.25p 67.75p 65.00p 66.75p 23076
23/09/2015 70.00p 70.00p 63.50p 63.75p 255447
22/09/2015 69.25p 69.50p 65.75p 69.50p 73910
21/09/2015 69.00p 72.50p 69.00p 69.00p 5209
18/09/2015 69.75p 69.75p 69.00p 69.00p 11469

*Close Price adjusted for both dividends and splits