Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/08/2014 96.25p 97.35p 96.25p 96.87p 15282
19/08/2014 97.50p 97.50p 95.00p 97.50p 26404
18/08/2014 95.00p 100.00p 95.00p 98.13p 3800
15/08/2014 100.00p 100.00p 97.50p 97.50p 63300
14/08/2014 100.00p 100.00p 96.33p 98.13p 9261
13/08/2014 97.50p 100.57p 95.00p 97.50p 216451
12/08/2014 93.75p 100.00p 93.75p 93.75p 48877
11/08/2014 97.50p 98.75p 93.75p 95.00p 61561
08/08/2014 105.00p 105.00p 92.10p 95.00p 113142
07/08/2014 103.75p 105.78p 102.50p 102.50p 52318
06/08/2014 107.50p 107.50p 102.50p 103.75p 94663
05/08/2014 105.00p 106.26p 102.50p 102.50p 7655
04/08/2014 105.00p 106.25p 102.50p 102.50p 28654
01/08/2014 103.75p 103.75p 102.50p 102.50p 3310
31/07/2014 106.25p 106.25p 103.75p 103.75p 9810
30/07/2014 106.25p 106.26p 103.75p 103.75p 2164
29/07/2014 105.00p 106.25p 102.50p 105.00p 39174
28/07/2014 102.50p 105.00p 102.50p 105.00p 53011
25/07/2014 102.50p 107.47p 97.57p 102.50p 53789
24/07/2014 105.00p 106.34p 97.50p 97.50p 239387
23/07/2014 106.25p 106.25p 101.32p 105.00p 43193
22/07/2014 106.25p 106.25p 102.50p 102.50p 41638
21/07/2014 105.00p 105.00p 97.50p 105.00p 202786
18/07/2014 107.50p 107.53p 102.50p 103.75p 151937
17/07/2014 112.50p 112.50p 106.25p 107.50p 34164
16/07/2014 110.00p 112.50p 108.74p 112.50p 102680
15/07/2014 108.75p 111.25p 107.50p 108.75p 136867
14/07/2014 110.00p 112.37p 108.75p 111.25p 85548
11/07/2014 111.25p 113.93p 107.50p 108.75p 76810
10/07/2014 116.25p 116.25p 110.00p 113.12p 30831
09/07/2014 118.75p 120.00p 113.75p 115.63p 34470
08/07/2014 117.50p 120.00p 112.50p 120.00p 236195
07/07/2014 120.00p 120.00p 112.50p 120.00p 110445
04/07/2014 118.75p 120.00p 114.99p 118.75p 227121
03/07/2014 121.25p 122.50p 115.00p 121.25p 383875
02/07/2014 122.50p 122.50p 120.00p 120.00p 159896
01/07/2014 122.50p 122.50p 120.00p 122.50p 73158
30/06/2014 121.25p 122.52p 120.00p 120.00p 248189
27/06/2014 120.00p 120.01p 115.00p 120.00p 105999
26/06/2014 120.00p 120.03p 117.50p 117.50p 47342
25/06/2014 120.00p 120.00p 116.25p 117.50p 89196
24/06/2014 120.00p 120.00p 117.50p 117.50p 158485
23/06/2014 120.00p 121.25p 118.75p 120.00p 713636
20/06/2014 115.00p 120.01p 113.75p 117.50p 534245
19/06/2014 115.00p 115.00p 112.50p 113.75p 26670
18/06/2014 113.75p 113.75p 112.50p 112.50p 19819
17/06/2014 112.50p 115.00p 112.50p 112.50p 5287
16/06/2014 115.00p 115.00p 112.50p 112.50p 16751
13/06/2014 111.25p 115.00p 111.25p 112.50p 115486
12/06/2014 111.25p 112.50p 110.00p 111.25p 228629
11/06/2014 108.75p 111.25p 108.75p 110.00p 24381
10/06/2014 108.75p 110.00p 108.75p 108.75p 29238
09/06/2014 110.00p 111.25p 108.75p 108.75p 68145
06/06/2014 110.00p 110.00p 108.75p 108.75p 179743
05/06/2014 110.00p 110.00p 107.50p 110.00p 43508
04/06/2014 107.50p 110.00p 106.25p 108.75p 183184
03/06/2014 108.75p 108.76p 106.25p 106.25p 25640
02/06/2014 107.50p 110.00p 106.25p 106.25p 144166
30/05/2014 107.50p 107.50p 106.25p 107.50p 33000
29/05/2014 107.50p 107.50p 106.25p 106.25p 15896
28/05/2014 106.25p 107.08p 106.25p 106.88p 18849
27/05/2014 107.50p 107.50p 106.25p 106.88p 23112
23/05/2014 106.25p 108.75p 106.25p 106.25p 44560
22/05/2014 103.75p 108.75p 103.75p 106.25p 89484
21/05/2014 105.00p 107.50p 102.50p 103.75p 85197
20/05/2014 107.50p 108.46p 105.00p 105.63p 51693
19/05/2014 107.50p 110.00p 107.50p 108.12p 13244
16/05/2014 110.00p 110.63p 107.50p 108.75p 78172
15/05/2014 110.00p 112.49p 108.75p 110.63p 118830
14/05/2014 110.00p 112.50p 108.75p 111.25p 121452
13/05/2014 108.75p 110.98p 108.75p 108.75p 50230
12/05/2014 115.00p 115.00p 108.75p 110.00p 130790
09/05/2014 111.25p 115.01p 110.00p 113.12p 135797
08/05/2014 115.00p 115.01p 111.15p 112.50p 184064
07/05/2014 107.50p 116.25p 107.50p 115.00p 2065651
06/05/2014 100.00p 103.83p 99.99p 102.50p 127430
02/05/2014 103.75p 103.75p 100.00p 102.50p 74620
01/05/2014 100.00p 101.25p 99.01p 101.25p 63837
30/04/2014 100.00p 103.76p 97.50p 99.38p 197755
29/04/2014 101.25p 105.00p 98.75p 98.75p 101655
28/04/2014 101.25p 105.00p 100.00p 103.13p 63500
25/04/2014 100.00p 105.00p 98.50p 103.13p 80465
24/04/2014 100.00p 100.00p 96.25p 98.75p 122907
23/04/2014 96.25p 97.50p 96.25p 96.25p 218857
22/04/2014 95.00p 99.67p 93.75p 96.87p 145448
17/04/2014 95.00p 95.00p 91.25p 93.13p 155208
16/04/2014 96.25p 96.25p 91.25p 93.75p 207610
15/04/2014 100.00p 100.00p 93.75p 95.62p 308393
14/04/2014 100.00p 100.63p 97.50p 99.38p 171472
11/04/2014 102.50p 104.58p 100.00p 100.63p 95429
10/04/2014 105.00p 105.00p 103.75p 104.37p 29771
09/04/2014 105.00p 105.01p 102.50p 103.75p 91063
08/04/2014 105.00p 108.12p 102.50p 104.37p 254137
07/04/2014 111.25p 113.75p 108.12p 108.12p 93747
04/04/2014 115.00p 115.45p 112.50p 113.75p 294547
03/04/2014 105.00p 115.00p 104.37p 114.38p 701758
02/04/2014 105.00p 105.00p 102.83p 104.37p 74811
01/04/2014 101.25p 107.37p 100.00p 103.75p 240792
31/03/2014 96.25p 100.00p 95.62p 100.00p 184185
28/03/2014 98.75p 98.75p 92.50p 95.62p 303144
27/03/2014 98.75p 100.00p 96.31p 98.13p 247147
26/03/2014 100.00p 101.25p 98.75p 98.75p 84360
25/03/2014 100.00p 102.50p 98.75p 99.38p 257609
24/03/2014 101.05p 102.22p 100.00p 101.25p 10681
21/03/2014 97.50p 103.75p 97.50p 100.00p 90540
20/03/2014 97.50p 100.00p 97.50p 98.75p 21516
19/03/2014 100.00p 100.01p 97.50p 98.75p 91839
18/03/2014 100.00p 102.21p 98.75p 101.25p 44765
17/03/2014 105.00p 105.00p 100.00p 100.00p 101771
14/03/2014 105.00p 105.00p 95.55p 102.50p 158216
13/03/2014 110.00p 110.00p 103.75p 103.75p 49222
12/03/2014 107.50p 107.50p 104.99p 107.50p 64267
11/03/2014 110.00p 110.00p 105.00p 106.25p 135317
10/03/2014 110.00p 111.25p 108.75p 108.75p 61964
07/03/2014 110.00p 112.37p 108.82p 110.63p 63313
06/03/2014 110.00p 112.38p 108.75p 110.63p 47330
05/03/2014 110.00p 113.75p 108.75p 109.38p 177971
04/03/2014 110.00p 111.25p 104.99p 110.63p 95216
03/03/2014 113.75p 113.75p 103.75p 107.50p 176681
28/02/2014 112.50p 115.00p 111.25p 111.87p 56569
27/02/2014 112.50p 112.50p 110.00p 111.87p 30364
26/02/2014 110.00p 112.50p 108.75p 110.63p 258514
25/02/2014 115.00p 115.00p 110.00p 111.25p 87608
24/02/2014 113.75p 115.15p 110.58p 115.00p 85680
21/02/2014 111.25p 113.63p 110.00p 111.25p 81917
20/02/2014 111.25p 115.00p 110.00p 111.87p 180545
19/02/2014 112.50p 115.00p 111.25p 112.50p 44030
18/02/2014 116.25p 116.25p 111.25p 113.75p 70103
17/02/2014 113.75p 117.50p 112.50p 115.63p 184798
14/02/2014 115.00p 117.50p 110.00p 112.50p 191456
13/02/2014 113.75p 120.00p 109.99p 113.75p 266379
12/02/2014 106.25p 123.75p 102.50p 113.12p 702524
11/02/2014 91.25p 106.25p 90.63p 105.00p 477888
10/02/2014 90.00p 92.50p 87.50p 90.63p 122071
07/02/2014 87.50p 90.00p 87.50p 88.75p 70605
06/02/2014 88.75p 90.00p 87.50p 88.75p 24535
05/02/2014 88.75p 90.00p 87.50p 88.75p 33400
04/02/2014 88.75p 91.25p 88.75p 90.00p 47827
03/02/2014 86.25p 91.25p 86.25p 90.00p 220377
31/01/2014 86.25p 88.75p 85.62p 87.50p 128789
30/01/2014 85.00p 86.25p 85.00p 85.62p 23520
29/01/2014 85.00p 86.25p 85.00p 85.62p 49700
28/01/2014 86.25p 86.25p 85.00p 85.62p 16716
27/01/2014 85.00p 86.25p 85.00p 85.62p 15362
24/01/2014 83.75p 86.25p 83.75p 85.62p 47242
23/01/2014 85.00p 86.25p 83.68p 85.62p 143769
22/01/2014 86.25p 86.28p 83.75p 84.38p 289417
21/01/2014 82.50p 85.00p 80.53p 84.38p 186027
20/01/2014 82.50p 86.25p 80.00p 81.25p 344592
17/01/2014 85.00p 85.00p 81.25p 81.87p 290395
16/01/2014 85.00p 86.25p 83.75p 85.62p 124029
15/01/2014 85.00p 87.50p 83.75p 85.62p 435228
14/01/2014 85.00p 86.25p 84.44p 85.62p 354806
13/01/2014 86.25p 87.50p 85.00p 85.62p 692905
10/01/2014 83.75p 86.26p 83.75p 85.62p 871171
09/01/2014 85.00p 85.00p 82.50p 83.13p 187150
08/01/2014 82.50p 85.00p 81.25p 83.75p 487414
07/01/2014 77.50p 81.25p 76.25p 81.25p 1052310
06/01/2014 77.50p 77.50p 76.25p 76.88p 190133
03/01/2014 76.25p 77.50p 76.25p 76.88p 159667
02/01/2014 76.25p 77.50p 75.00p 76.88p 126860
31/12/2013 76.25p 76.25p 74.99p 75.63p 102922
30/12/2013 73.75p 76.25p 73.75p 75.63p 2795357
27/12/2013 71.25p 73.75p 68.75p 73.75p 141200
24/12/2013 71.25p 71.25p 66.25p 71.25p 78456
23/12/2013 62.50p 72.50p 61.88p 69.38p 613984
20/12/2013 60.00p 62.50p 60.00p 61.88p 51731
19/12/2013 60.00p 61.25p 60.00p 60.63p 58676
18/12/2013 60.00p 61.25p 60.00p 60.63p 58350
17/12/2013 60.00p 62.50p 60.00p 61.25p 28158
16/12/2013 58.75p 61.40p 58.75p 61.25p 42398
13/12/2013 60.00p 61.25p 60.00p 60.63p 66494
12/12/2013 60.00p 62.50p 58.75p 60.63p 785959
11/12/2013 63.75p 64.37p 60.00p 60.63p 956784
10/12/2013 60.00p 64.37p 60.00p 64.37p 82519
09/12/2013 68.75p 68.75p 61.35p 61.88p 507031
06/12/2013 65.00p 67.50p 65.00p 65.00p 21600
05/12/2013 68.75p 68.75p 65.00p 65.00p 105001
04/12/2013 65.00p 71.25p 65.00p 70.00p 154701
03/12/2013 62.50p 67.50p 61.25p 65.62p 394723
02/12/2013 66.25p 67.29p 60.12p 64.37p 664018
29/11/2013 68.75p 71.25p 65.00p 65.62p 850037
28/11/2013 72.50p 73.75p 68.75p 70.63p 1105567
27/11/2013 73.75p 75.00p 71.25p 72.50p 1554701
26/11/2013 72.50p 73.12p 70.00p 73.12p 288039
25/11/2013 72.50p 73.75p 70.00p 71.25p 558225
22/11/2013 68.75p 72.50p 68.75p 70.63p 54806
21/11/2013 68.75p 71.60p 68.75p 70.63p 24367
20/11/2013 68.75p 72.50p 68.75p 70.00p 124250
19/11/2013 70.00p 70.63p 67.50p 70.63p 44801
18/11/2013 72.50p 73.75p 67.50p 67.50p 65821
15/11/2013 69.00p 73.75p 68.75p 73.75p 45818
14/11/2013 70.00p 71.91p 68.75p 70.63p 31446
13/11/2013 70.00p 72.50p 70.00p 70.63p 18967
12/11/2013 70.00p 70.97p 68.75p 70.63p 25982
11/11/2013 71.00p 71.25p 69.02p 70.63p 4300
08/11/2013 70.00p 70.63p 68.75p 70.63p 20880
07/11/2013 70.00p 71.25p 70.00p 71.25p 30452
06/11/2013 71.00p 72.50p 68.75p 70.63p 59600
05/11/2013 72.50p 73.69p 71.25p 72.50p 48593

*Close Price adjusted for both dividends and splits