Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits