Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/11/2018 92.60p 99.00p 92.60p 97.10p 14600
31/10/2018 98.20p 98.20p 95.00p 97.70p 21788
30/10/2018 94.90p 96.30p 94.90p 96.30p 35
29/10/2018 97.00p 97.00p 96.20p 96.20p 150000
26/10/2018 93.00p 96.00p 96.00p 96.00p 0
25/10/2018 93.00p 96.00p 93.00p 96.00p 2300
24/10/2018 93.72p 96.60p 93.72p 96.60p 1334
23/10/2018 93.20p 94.60p 93.20p 94.60p 4460
22/10/2018 95.20p 97.50p 96.50p 96.50p 0
19/10/2018 95.20p 97.50p 95.20p 97.50p 32278
18/10/2018 96.00p 98.00p 95.90p 97.00p 29950
17/10/2018 94.20p 95.90p 94.60p 94.60p 0
16/10/2018 94.20p 95.90p 94.20p 95.90p 363
15/10/2018 93.00p 95.00p 94.80p 94.80p 382540
12/10/2018 93.00p 95.80p 93.00p 95.00p 83405
11/10/2018 93.60p 95.00p 93.00p 94.00p 60180
10/10/2018 96.00p 97.20p 95.32p 95.90p 99613
09/10/2018 96.20p 97.14p 96.00p 96.70p 55928
08/10/2018 99.00p 100.43p 96.00p 96.30p 44180
05/10/2018 96.40p 99.25p 95.00p 99.25p 62314
04/10/2018 101.50p 101.50p 99.00p 99.00p 1484
03/10/2018 101.75p 101.75p 100.00p 100.00p 2500
02/10/2018 96.23p 98.85p 96.03p 98.35p 1971
01/10/2018 98.20p 100.10p 98.20p 100.10p 6033
28/09/2018 97.43p 99.87p 97.43p 98.70p 1989
27/09/2018 100.00p 100.75p 98.93p 100.75p 14411
26/09/2018 101.50p 101.50p 100.00p 101.00p 32336
25/09/2018 100.03p 101.25p 100.03p 101.25p 113
24/09/2018 98.80p 102.00p 98.80p 101.00p 28772
21/09/2018 101.50p 102.00p 101.00p 101.50p 24473
20/09/2018 100.50p 101.50p 100.00p 101.00p 27147
19/09/2018 97.40p 101.50p 97.40p 101.00p 81750
18/09/2018 100.50p 101.00p 100.00p 100.50p 72096
17/09/2018 97.00p 98.75p 96.77p 98.75p 3931
14/09/2018 100.50p 101.00p 98.00p 99.00p 29526
13/09/2018 101.00p 101.00p 98.00p 99.75p 44937
12/09/2018 100.46p 100.46p 98.85p 98.85p 9953
11/09/2018 96.40p 98.85p 96.25p 98.85p 24504
10/09/2018 98.00p 100.70p 96.23p 99.25p 9873
07/09/2018 100.00p 101.00p 96.14p 101.00p 14364
06/09/2018 96.00p 101.00p 96.00p 98.00p 46625
05/09/2018 99.00p 101.98p 98.10p 98.10p 58670
04/09/2018 98.80p 100.00p 98.20p 99.60p 28142
03/09/2018 96.40p 98.80p 96.40p 98.40p 12184
31/08/2018 95.80p 98.25p 95.80p 97.40p 19842
30/08/2018 96.60p 97.00p 95.50p 96.60p 39974
29/08/2018 98.80p 98.80p 92.66p 95.50p 4404
28/08/2018 95.00p 97.80p 95.00p 97.40p 188386
24/08/2018 91.60p 94.07p 91.60p 93.20p 13756
23/08/2018 92.40p 94.27p 92.40p 94.10p 14942
22/08/2018 92.00p 95.00p 91.40p 93.60p 8486
21/08/2018 91.41p 91.80p 91.40p 91.80p 10105
20/08/2018 91.41p 92.00p 91.40p 91.80p 16358
17/08/2018 91.42p 92.20p 91.42p 92.20p 2458
16/08/2018 92.00p 92.79p 92.00p 92.50p 2836
15/08/2018 91.40p 92.50p 91.40p 92.50p 13642
14/08/2018 92.00p 92.21p 91.40p 92.20p 8946
13/08/2018 92.00p 92.00p 91.70p 91.70p 1500
10/08/2018 91.80p 92.00p 91.00p 91.00p 90131
09/08/2018 91.80p 92.00p 91.12p 91.70p 842088
08/08/2018 93.00p 93.00p 91.32p 91.70p 35189
07/08/2018 91.80p 92.20p 91.00p 91.50p 35944
06/08/2018 92.00p 92.00p 91.00p 91.20p 44457
03/08/2018 92.80p 94.00p 90.59p 91.50p 85193
02/08/2018 91.80p 92.40p 91.80p 92.40p 520888
01/08/2018 92.20p 92.20p 90.20p 91.10p 103063
31/07/2018 91.80p 92.00p 90.13p 91.40p 32924
30/07/2018 94.00p 94.00p 90.60p 91.00p 11901
27/07/2018 91.60p 93.60p 91.60p 92.60p 30782
26/07/2018 94.40p 94.60p 91.25p 93.00p 54522
25/07/2018 93.00p 95.00p 93.00p 93.40p 30510
24/07/2018 95.00p 95.00p 94.00p 94.00p 94700
23/07/2018 94.00p 94.10p 91.20p 93.40p 19205
20/07/2018 97.00p 97.00p 93.60p 94.80p 106540
19/07/2018 86.60p 102.00p 86.60p 95.00p 127940
18/07/2018 80.80p 87.80p 80.80p 86.60p 232809
17/07/2018 79.00p 80.10p 79.00p 80.10p 102260
16/07/2018 80.00p 80.60p 79.00p 79.60p 52332
13/07/2018 80.00p 80.00p 79.00p 79.50p 32987
12/07/2018 79.20p 79.50p 79.50p 79.50p 0
11/07/2018 79.20p 80.00p 79.00p 79.50p 4846
10/07/2018 79.87p 80.20p 79.87p 80.20p 800
09/07/2018 79.80p 81.00p 79.26p 81.00p 114029
06/07/2018 80.00p 80.00p 79.60p 79.60p 48949
05/07/2018 80.00p 80.00p 79.70p 79.70p 93983
04/07/2018 79.80p 80.00p 79.06p 79.60p 78485
03/07/2018 79.60p 80.00p 79.04p 79.40p 18003
02/07/2018 79.20p 79.30p 78.22p 79.30p 11975
29/06/2018 78.60p 79.73p 78.30p 78.30p 5323
28/06/2018 79.07p 79.30p 79.07p 79.30p 2308
27/06/2018 78.60p 80.00p 78.60p 79.70p 55446
26/06/2018 79.20p 79.20p 78.60p 78.80p 79126
25/06/2018 79.00p 79.80p 79.00p 79.80p 55185
22/06/2018 77.80p 79.30p 78.50p 79.30p 0
21/06/2018 77.80p 79.92p 77.60p 78.50p 26638
20/06/2018 78.20p 79.80p 77.00p 79.10p 404114
19/06/2018 79.80p 80.20p 76.83p 79.40p 445671
18/06/2018 79.00p 80.00p 76.80p 79.10p 296500
15/06/2018 76.80p 80.00p 76.80p 79.20p 35575
14/06/2018 80.00p 80.00p 79.50p 79.50p 31491
13/06/2018 79.80p 80.00p 79.26p 79.70p 103578
12/06/2018 78.60p 79.20p 78.60p 79.20p 3092
11/06/2018 79.00p 80.00p 78.70p 79.60p 74479
08/06/2018 79.00p 79.00p 78.44p 78.70p 4209
07/06/2018 79.00p 79.00p 78.26p 78.70p 141569
06/06/2018 78.40p 79.00p 78.40p 78.70p 3564
05/06/2018 77.40p 79.00p 77.40p 78.70p 33529
04/06/2018 79.00p 79.00p 78.40p 78.70p 78483
01/06/2018 78.60p 78.80p 78.00p 78.00p 36084
31/05/2018 78.80p 79.00p 78.06p 78.60p 12291
30/05/2018 78.00p 78.50p 78.00p 78.50p 18175
29/05/2018 77.40p 79.60p 77.40p 78.40p 25250
25/05/2018 75.00p 76.50p 72.66p 76.50p 57123
24/05/2018 77.20p 77.40p 76.38p 77.40p 18368
23/05/2018 76.83p 77.90p 76.83p 77.90p 1500
22/05/2018 77.40p 79.00p 76.20p 77.50p 41661
21/05/2018 79.40p 79.40p 77.00p 77.80p 17343
18/05/2018 78.20p 79.00p 78.20p 79.00p 2648
17/05/2018 78.40p 79.33p 78.00p 78.40p 65001
16/05/2018 78.20p 79.40p 78.20p 79.40p 36456
15/05/2018 79.00p 79.50p 79.00p 79.50p 5000
14/05/2018 80.80p 80.80p 79.60p 80.30p 346420
11/05/2018 79.25p 80.00p 79.25p 80.00p 1040
10/05/2018 80.00p 80.00p 79.26p 80.00p 22504
09/05/2018 79.60p 80.00p 79.48p 79.50p 27934
08/05/2018 79.60p 80.58p 78.10p 79.80p 269321
04/05/2018 78.60p 80.50p 77.20p 78.50p 115911
03/05/2018 80.40p 80.40p 78.50p 78.50p 32597
02/05/2018 77.00p 81.80p 77.00p 79.60p 109955
01/05/2018 78.00p 79.00p 77.07p 77.50p 43562
30/04/2018 77.00p 78.00p 77.00p 77.50p 35739
27/04/2018 76.80p 77.00p 75.65p 77.00p 111332
26/04/2018 76.00p 76.74p 75.45p 76.20p 15543
25/04/2018 76.00p 76.20p 76.00p 76.20p 4497
24/04/2018 77.20p 77.20p 75.20p 76.10p 180994
23/04/2018 76.60p 78.00p 74.62p 77.00p 158273
20/04/2018 76.60p 76.60p 74.62p 75.50p 106243
19/04/2018 76.00p 76.40p 74.40p 75.30p 102360
18/04/2018 75.40p 76.00p 75.40p 75.70p 211134
17/04/2018 75.00p 75.40p 74.80p 75.20p 3506868
16/04/2018 72.00p 75.40p 72.00p 74.90p 60114
13/04/2018 74.00p 74.70p 74.00p 74.70p 1560
12/04/2018 75.00p 75.40p 74.01p 74.70p 20378
11/04/2018 74.20p 76.00p 74.20p 74.50p 86580
10/04/2018 74.00p 75.11p 73.66p 74.70p 79047
09/04/2018 72.20p 76.42p 72.20p 74.50p 64820
06/04/2018 75.40p 75.40p 74.00p 74.80p 28164
05/04/2018 74.80p 75.20p 73.22p 74.20p 496914
04/04/2018 75.00p 75.00p 72.20p 74.00p 8800
03/04/2018 74.00p 74.80p 73.40p 73.50p 17534
29/03/2018 74.00p 75.52p 72.82p 74.10p 1764159
28/03/2018 74.00p 74.00p 72.80p 73.40p 7107
27/03/2018 73.40p 74.30p 73.40p 74.30p 22141
26/03/2018 73.40p 74.70p 72.01p 74.70p 55693
23/03/2018 75.80p 76.00p 72.20p 73.80p 36857
22/03/2018 75.00p 75.40p 73.00p 74.50p 41166
21/03/2018 74.40p 74.40p 73.01p 74.30p 12298
20/03/2018 72.20p 74.00p 72.20p 74.00p 3950
19/03/2018 75.20p 76.10p 72.23p 73.70p 58164
16/03/2018 77.00p 77.00p 75.60p 75.60p 95357
15/03/2018 75.00p 75.10p 74.25p 75.10p 40731
14/03/2018 75.40p 75.65p 73.02p 75.00p 59645
13/03/2018 76.20p 76.70p 75.20p 76.20p 13947
12/03/2018 76.00p 77.40p 76.00p 77.40p 19836
09/03/2018 75.40p 76.10p 75.20p 76.10p 16301
08/03/2018 77.80p 78.00p 76.00p 76.00p 82516
07/03/2018 77.00p 78.00p 76.90p 76.90p 267666
06/03/2018 78.51p 78.51p 78.10p 78.10p 6329
05/03/2018 75.20p 77.70p 75.20p 77.70p 12248
02/03/2018 76.20p 78.40p 75.40p 76.20p 28331
01/03/2018 77.00p 77.80p 77.00p 77.80p 8872
28/02/2018 77.00p 77.80p 77.00p 77.80p 79676
27/02/2018 77.41p 77.90p 77.41p 77.90p 3710
26/02/2018 77.00p 77.90p 77.00p 77.90p 7973
23/02/2018 77.00p 77.80p 77.00p 77.80p 7007
22/02/2018 77.40p 78.00p 77.09p 78.00p 7190
21/02/2018 77.20p 78.00p 77.20p 78.00p 740
20/02/2018 76.46p 77.00p 76.00p 77.00p 8370
19/02/2018 78.80p 78.80p 76.20p 77.40p 55403
16/02/2018 78.80p 79.00p 77.00p 77.50p 14970
15/02/2018 79.40p 79.40p 76.48p 77.90p 4042
14/02/2018 78.00p 78.90p 77.20p 78.90p 36233
13/02/2018 79.80p 79.80p 78.20p 79.00p 15845
12/02/2018 79.60p 79.80p 78.90p 78.90p 15761
09/02/2018 75.60p 78.40p 75.60p 78.40p 24125
08/02/2018 78.20p 78.20p 75.00p 77.30p 50356
07/02/2018 79.00p 79.60p 77.20p 78.30p 36872
06/02/2018 77.40p 78.10p 75.20p 78.10p 115655
05/02/2018 77.60p 79.60p 77.40p 78.80p 109450
02/02/2018 77.40p 78.00p 77.40p 78.00p 10983
01/02/2018 78.00p 78.41p 77.60p 78.10p 19855
31/01/2018 78.40p 78.90p 78.16p 78.90p 32822
30/01/2018 78.40p 79.00p 78.20p 79.00p 31420
29/01/2018 78.60p 79.60p 78.60p 79.20p 57534
26/01/2018 78.60p 79.10p 78.60p 79.10p 1000
25/01/2018 79.00p 79.30p 79.00p 79.30p 1268
24/01/2018 79.00p 79.38p 78.60p 79.30p 49927
23/01/2018 79.40p 79.40p 78.80p 79.20p 11390
22/01/2018 78.40p 79.40p 78.40p 79.10p 33028
19/01/2018 79.80p 79.80p 78.80p 79.10p 158028

*Close Price adjusted for both dividends and splits