Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits