Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/09/2010 120.55p 128.58p 116.53p 116.53p 103439
02/09/2010 120.55p 120.55p 120.55p 120.55p 15452
01/09/2010 112.51p 121.55p 110.50p 116.53p 61052
31/08/2010 116.53p 120.55p 113.52p 113.52p 3733
27/08/2010 116.53p 121.55p 116.53p 116.53p 1996
26/08/2010 120.55p 120.55p 113.52p 113.52p 11601
25/08/2010 112.51p 116.53p 112.51p 116.53p 2613
24/08/2010 120.55p 120.55p 116.53p 116.53p 2638
23/08/2010 122.56p 122.56p 118.54p 118.54p 37528
20/08/2010 120.55p 120.55p 112.51p 114.52p 26305
19/08/2010 120.55p 122.56p 116.53p 116.53p 51729
18/08/2010 112.51p 116.53p 111.51p 111.51p 4231
17/08/2010 120.55p 120.55p 110.50p 112.51p 130694
16/08/2010 128.58p 129.59p 120.55p 122.56p 40316
13/08/2010 129.59p 129.59p 120.55p 122.56p 144689
12/08/2010 128.58p 130.59p 120.55p 120.55p 76013
11/08/2010 127.58p 132.60p 122.56p 122.56p 134393
10/08/2010 136.62p 136.62p 128.58p 128.58p 123357
09/08/2010 124.57p 152.69p 124.57p 130.59p 590242
06/08/2010 128.58p 128.58p 120.55p 122.56p 37120
05/08/2010 132.60p 132.60p 127.58p 129.59p 35899
04/08/2010 133.61p 133.61p 130.59p 130.59p 102162
03/08/2010 141.64p 141.64p 133.61p 133.61p 11716
02/08/2010 136.62p 142.65p 133.61p 137.63p 6595
30/07/2010 140.64p 144.66p 133.61p 136.62p 55718
29/07/2010 140.64p 144.66p 132.64p 137.63p 56977
28/07/2010 143.65p 151.69p 132.60p 132.60p 59354
27/07/2010 138.63p 140.64p 128.58p 132.60p 40935
26/07/2010 140.64p 140.64p 132.60p 135.62p 14011
23/07/2010 144.66p 145.66p 136.62p 140.64p 35867
22/07/2010 140.64p 149.68p 140.60p 144.66p 154679
21/07/2010 116.53p 142.61p 116.53p 136.62p 199082
20/07/2010 120.55p 124.57p 116.53p 120.55p 160090
19/07/2010 116.53p 120.55p 112.51p 120.55p 140822
16/07/2010 112.51p 120.55p 110.50p 110.50p 19472
15/07/2010 108.49p 120.55p 108.49p 109.50p 111933
14/07/2010 104.47p 111.51p 100.46p 111.51p 104922
13/07/2010 100.46p 104.47p 100.46p 102.47p 8275
12/07/2010 104.47p 104.47p 96.44p 98.45p 17669
09/07/2010 100.46p 104.47p 96.44p 101.46p 13364
08/07/2010 100.46p 104.47p 100.46p 102.47p 14556
07/07/2010 104.47p 104.47p 102.47p 102.47p 2242
06/07/2010 100.46p 108.49p 98.45p 102.47p 34841
05/07/2010 104.47p 108.49p 98.45p 98.45p 3982
02/07/2010 96.44p 104.47p 92.42p 101.46p 74343
01/07/2010 100.46p 100.46p 94.43p 94.43p 5395
30/06/2010 92.42p 104.47p 92.42p 100.46p 134365
29/06/2010 96.44p 96.44p 88.40p 88.40p 25293
28/06/2010 104.47p 104.47p 96.44p 96.44p 31581
25/06/2010 108.49p 108.49p 97.44p 102.47p 58527
24/06/2010 116.53p 116.53p 100.46p 100.46p 35026
23/06/2010 124.57p 124.57p 112.51p 115.53p 162407
22/06/2010 124.57p 124.57p 118.54p 118.54p 35809
21/06/2010 120.55p 128.58p 116.53p 126.58p 70973
18/06/2010 128.58p 132.60p 122.56p 122.56p 45293
17/06/2010 120.55p 128.58p 116.53p 119.54p 26384
16/06/2010 120.55p 128.58p 120.55p 120.55p 28763
15/06/2010 120.55p 120.55p 116.53p 120.55p 26845
14/06/2010 124.57p 132.60p 116.53p 124.57p 82838
11/06/2010 124.57p 124.57p 120.55p 122.56p 14998
10/06/2010 128.58p 140.64p 116.53p 117.53p 53475
09/06/2010 116.53p 148.68p 116.53p 126.58p 88657
08/06/2010 134.61p 148.68p 84.38p 107.49p 110818
07/06/2010 140.64p 146.67p 134.61p 134.61p 25516
04/06/2010 129.59p 148.68p 129.59p 140.64p 96532
03/06/2010 136.62p 140.64p 128.58p 128.58p 67052
02/06/2010 132.60p 140.64p 128.58p 128.58p 53541
01/06/2010 148.68p 148.68p 128.58p 130.59p 106723
28/05/2010 164.75p 164.75p 148.68p 150.68p 61025
27/05/2010 144.66p 181.83p 140.64p 165.75p 686266
26/05/2010 148.68p 168.77p 113.52p 140.64p 410296
25/05/2010 156.71p 160.73p 146.67p 148.68p 57010
24/05/2010 173.79p 176.80p 155.71p 155.71p 20624
21/05/2010 175.80p 175.80p 160.77p 163.74p 29431
20/05/2010 180.82p 192.88p 168.77p 168.77p 24335
19/05/2010 180.82p 184.84p 171.74p 172.79p 25526
18/05/2010 184.84p 184.88p 176.80p 176.80p 35809
17/05/2010 192.88p 192.88p 184.84p 188.86p 20351
14/05/2010 192.88p 196.89p 192.88p 196.89p 17134
13/05/2010 196.89p 196.89p 192.88p 192.88p 2635
12/05/2010 194.89p 194.89p 192.92p 194.89p 356
11/05/2010 192.88p 194.89p 192.88p 194.89p 1436
10/05/2010 188.86p 200.91p 188.86p 196.89p 121400
07/05/2010 189.86p 200.91p 185.84p 185.84p 2395
06/05/2010 200.91p 200.91p 185.84p 200.91p 10688
05/05/2010 196.89p 199.91p 192.88p 199.91p 3956
04/05/2010 191.87p 211.96p 191.87p 200.91p 150958
30/04/2010 200.91p 203.93p 194.89p 202.92p 14785
29/04/2010 196.89p 200.91p 196.89p 200.91p 11541
28/04/2010 196.89p 202.92p 196.89p 199.91p 21884
27/04/2010 197.90p 200.91p 197.90p 200.91p 1280
26/04/2010 196.89p 200.91p 196.89p 198.90p 125909
23/04/2010 196.89p 210.96p 196.89p 201.92p 18914
22/04/2010 200.91p 216.99p 192.88p 200.91p 87392
21/04/2010 203.93p 203.93p 200.91p 200.91p 7820
20/04/2010 199.91p 203.93p 193.88p 202.92p 31482
19/04/2010 190.87p 200.91p 190.87p 194.89p 186483
16/04/2010 198.90p 200.91p 191.87p 196.89p 14936
15/04/2010 192.88p 199.91p 192.88p 199.91p 5911
14/04/2010 196.89p 196.89p 190.87p 191.87p 6251
13/04/2010 188.86p 193.88p 188.86p 193.88p 7814
12/04/2010 188.86p 188.86p 184.84p 188.86p 924
09/04/2010 196.89p 196.89p 196.89p 196.89p 249
08/04/2010 188.86p 195.89p 188.86p 195.89p 13883
07/04/2010 189.86p 189.86p 188.90p 189.86p 3131
06/04/2010 192.88p 192.88p 176.80p 189.86p 172650
01/04/2010 188.86p 193.88p 176.80p 181.83p 55703
31/03/2010 188.86p 200.91p 172.79p 185.84p 46818
30/03/2010 196.89p 198.90p 180.82p 194.89p 45592
29/03/2010 199.91p 199.91p 188.90p 189.86p 69903
26/03/2010 204.93p 204.93p 193.88p 199.91p 8466
25/03/2010 194.89p 204.93p 188.86p 204.93p 96260
24/03/2010 200.91p 204.93p 196.89p 204.93p 32503
23/03/2010 200.91p 204.93p 192.92p 202.92p 16728
22/03/2010 193.88p 200.91p 192.88p 197.90p 41678
19/03/2010 203.93p 204.93p 196.89p 200.91p 26147
18/03/2010 196.89p 200.91p 196.89p 200.91p 3322
17/03/2010 192.88p 200.87p 191.87p 196.89p 8464
16/03/2010 193.88p 200.91p 192.88p 200.91p 36135
15/03/2010 192.88p 196.89p 192.88p 196.89p 8057
12/03/2010 200.91p 200.91p 197.90p 197.90p 0
11/03/2010 200.91p 200.91p 192.92p 200.91p 7183
10/03/2010 198.90p 204.93p 198.90p 200.91p 157689
09/03/2010 192.88p 196.89p 192.84p 196.89p 1737
08/03/2010 196.89p 196.89p 192.88p 192.88p 3901
05/03/2010 196.89p 196.89p 189.90p 192.88p 27210
04/03/2010 196.89p 197.90p 190.91p 197.90p 11388
03/03/2010 192.88p 197.90p 192.88p 197.90p 9679
02/03/2010 198.90p 198.90p 192.88p 196.89p 3057
01/03/2010 196.89p 199.87p 196.89p 198.90p 5156
26/02/2010 196.89p 199.91p 193.88p 196.89p 40387
25/02/2010 195.89p 195.89p 194.89p 194.89p 2489
24/02/2010 196.89p 198.90p 192.88p 195.89p 17089
23/02/2010 198.90p 200.91p 196.89p 196.89p 35600
22/02/2010 200.91p 200.91p 188.90p 198.90p 8742
19/02/2010 198.90p 198.90p 187.85p 198.90p 20597
18/02/2010 200.91p 200.91p 197.90p 197.90p 1244
17/02/2010 196.89p 198.90p 188.86p 195.89p 16336
16/02/2010 200.91p 200.91p 197.90p 198.90p 99609
15/02/2010 200.91p 200.91p 188.86p 192.88p 511
12/02/2010 197.90p 199.91p 197.90p 199.91p 25263
11/02/2010 196.89p 200.91p 193.88p 193.88p 58292
10/02/2010 200.91p 200.91p 190.87p 196.89p 33752
09/02/2010 196.89p 200.91p 196.89p 198.90p 7653
08/02/2010 188.86p 200.91p 188.86p 193.88p 32528
05/02/2010 194.89p 194.89p 178.81p 185.84p 42010
04/02/2010 194.89p 200.87p 194.89p 194.89p 8271
03/02/2010 200.91p 200.91p 196.89p 196.89p 14450
02/02/2010 200.91p 200.91p 196.89p 198.90p 27930
01/02/2010 195.89p 200.91p 184.88p 198.90p 62451
29/01/2010 176.80p 194.89p 172.79p 192.88p 148427
28/01/2010 178.81p 178.81p 178.81p 178.81p 0
27/01/2010 184.84p 184.84p 176.80p 178.81p 57810
26/01/2010 176.80p 184.84p 172.79p 184.84p 4483
25/01/2010 174.79p 184.84p 174.79p 182.83p 106614
22/01/2010 176.80p 180.82p 174.79p 180.82p 30057
21/01/2010 180.82p 184.84p 168.77p 168.77p 77564
20/01/2010 180.82p 180.82p 176.80p 177.81p 6787
19/01/2010 173.79p 178.81p 171.78p 178.81p 6290
18/01/2010 173.79p 180.78p 173.79p 178.81p 1639
15/01/2010 172.79p 180.82p 170.78p 180.82p 19068
14/01/2010 176.80p 180.78p 172.79p 174.79p 4298
13/01/2010 184.84p 184.84p 172.79p 176.80p 7397
12/01/2010 184.84p 186.85p 176.80p 176.80p 73816
11/01/2010 182.83p 184.84p 176.80p 184.84p 32424
08/01/2010 176.80p 182.83p 166.76p 179.82p 30458
07/01/2010 188.86p 195.89p 166.76p 170.78p 255894
06/01/2010 192.88p 196.89p 176.80p 176.80p 51490
05/01/2010 184.84p 200.91p 180.82p 184.84p 50353
04/01/2010 188.86p 196.89p 184.84p 184.84p 6062
31/12/2009 184.84p 196.89p 184.84p 185.84p 17724
30/12/2009 199.91p 199.91p 184.84p 192.88p 19998
29/12/2009 192.88p 199.91p 192.88p 199.91p 5325
24/12/2009 184.84p 196.89p 184.84p 196.89p 3982
23/12/2009 184.84p 200.91p 184.84p 200.91p 9345
22/12/2009 196.89p 200.87p 184.84p 184.84p 5404
21/12/2009 192.88p 199.91p 184.84p 199.91p 10142
18/12/2009 192.88p 200.91p 176.80p 184.84p 35249
17/12/2009 194.89p 194.89p 180.82p 192.88p 10167
16/12/2009 200.91p 200.95p 196.94p 200.91p 164435
15/12/2009 200.91p 207.95p 200.91p 204.93p 6519
14/12/2009 202.92p 207.95p 200.91p 200.91p 65286
11/12/2009 208.95p 208.95p 200.91p 200.91p 74199
10/12/2009 208.95p 208.95p 204.93p 206.94p 41597
09/12/2009 204.93p 208.95p 203.93p 208.95p 55760
08/12/2009 196.89p 200.91p 194.89p 198.90p 152964
07/12/2009 200.91p 208.91p 196.89p 200.91p 21177
04/12/2009 204.93p 208.95p 194.89p 202.92p 43155
03/12/2009 200.91p 200.91p 188.86p 200.91p 23975
02/12/2009 188.86p 200.91p 180.82p 200.91p 31117
01/12/2009 180.82p 196.89p 180.82p 192.88p 18834
30/11/2009 188.86p 188.86p 180.82p 180.82p 6841
27/11/2009 192.88p 200.91p 189.86p 189.86p 35534
26/11/2009 200.91p 203.93p 188.86p 202.92p 19636
25/11/2009 200.91p 209.95p 181.83p 181.83p 58603
24/11/2009 180.82p 201.92p 172.79p 198.90p 43862
23/11/2009 188.86p 198.90p 180.82p 182.83p 40401
20/11/2009 200.91p 200.95p 186.85p 186.85p 26205
19/11/2009 204.93p 208.95p 194.89p 208.95p 47406
18/11/2009 233.06p 233.06p 192.88p 199.91p 142210

*Close Price adjusted for both dividends and splits