Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
18/01/2018 78.80p 79.60p 78.80p 79.40p 20204
17/01/2018 79.40p 79.40p 79.10p 79.10p 22012
16/01/2018 79.30p 79.87p 79.30p 79.70p 13401
15/01/2018 78.80p 79.30p 78.60p 79.30p 53492
12/01/2018 79.00p 79.00p 78.40p 78.80p 18605
11/01/2018 78.20p 79.00p 78.20p 78.70p 5791
10/01/2018 78.20p 78.80p 78.00p 78.60p 11693
09/01/2018 79.00p 79.00p 78.40p 78.70p 5121
08/01/2018 79.00p 79.00p 78.60p 78.80p 8885
05/01/2018 79.00p 79.00p 78.00p 78.60p 103938
04/01/2018 78.60p 79.00p 78.60p 78.90p 93920
03/01/2018 78.60p 78.60p 78.30p 78.50p 4504
02/01/2018 78.00p 78.50p 78.00p 78.50p 9710
29/12/2017 77.25p 79.00p 77.00p 78.13p 22000
28/12/2017 78.50p 78.50p 78.25p 78.25p 1547
27/12/2017 78.00p 78.50p 78.00p 78.25p 13867
22/12/2017 78.00p 78.25p 78.25p 78.25p 0
21/12/2017 78.00p 78.50p 78.00p 78.25p 15289
20/12/2017 78.00p 78.25p 78.00p 78.25p 9803
19/12/2017 78.50p 78.50p 77.61p 78.25p 29226
18/12/2017 77.50p 79.00p 77.50p 77.75p 3351
15/12/2017 78.50p 78.50p 77.94p 78.13p 6341
14/12/2017 78.25p 78.25p 78.25p 78.25p 4445
13/12/2017 78.50p 79.00p 78.00p 78.00p 23714
12/12/2017 78.00p 78.13p 78.00p 78.13p 13192
11/12/2017 78.00p 78.25p 78.00p 78.25p 1614
08/12/2017 78.00p 78.25p 78.00p 78.25p 20500
07/12/2017 79.00p 79.00p 77.56p 78.50p 17280
06/12/2017 78.00p 79.00p 77.83p 78.25p 79067
05/12/2017 78.00p 78.78p 78.00p 78.50p 11860
04/12/2017 78.25p 78.50p 78.25p 78.50p 19240
01/12/2017 78.25p 78.87p 78.25p 78.87p 26850
30/11/2017 78.25p 78.75p 78.00p 78.75p 5619
29/11/2017 79.25p 79.25p 78.00p 78.63p 8092
28/11/2017 79.25p 79.25p 78.50p 78.75p 25375
27/11/2017 78.50p 79.75p 77.75p 78.75p 525399
24/11/2017 78.00p 78.61p 76.00p 77.50p 374652
23/11/2017 78.00p 78.61p 77.00p 77.75p 896824
22/11/2017 79.25p 81.00p 77.00p 77.75p 279837
21/11/2017 79.50p 82.00p 78.61p 81.75p 266809
20/11/2017 79.50p 79.50p 79.28p 79.50p 329906
17/11/2017 79.50p 79.50p 79.50p 79.50p 12500
16/11/2017 79.50p 80.00p 79.00p 79.75p 74671
15/11/2017 79.75p 79.75p 79.50p 79.50p 52430
14/11/2017 80.00p 80.00p 79.50p 79.87p 94100
13/11/2017 80.00p 80.00p 79.00p 79.50p 59958
10/11/2017 80.00p 80.00p 79.50p 79.75p 38976
09/11/2017 79.50p 80.00p 79.00p 80.00p 40146
08/11/2017 80.00p 80.00p 78.67p 79.37p 43351
07/11/2017 80.00p 80.00p 79.50p 79.50p 12600
06/11/2017 79.00p 80.00p 79.00p 79.75p 24145
03/11/2017 80.00p 80.00p 78.67p 79.50p 23316
02/11/2017 79.00p 80.00p 78.11p 80.00p 98102
01/11/2017 79.00p 79.00p 78.00p 78.50p 81169
31/10/2017 78.50p 78.50p 77.22p 78.50p 562
30/10/2017 78.50p 78.50p 78.00p 78.50p 47900
27/10/2017 78.75p 79.30p 78.67p 78.87p 8358
26/10/2017 79.00p 79.00p 77.67p 78.38p 67962
25/10/2017 79.00p 79.37p 79.00p 79.37p 26003
24/10/2017 78.00p 79.00p 78.00p 78.87p 16510
23/10/2017 78.00p 79.00p 77.00p 78.87p 22499
20/10/2017 79.00p 79.37p 78.11p 79.37p 118009
19/10/2017 78.50p 78.75p 78.11p 78.50p 230792
18/10/2017 78.50p 79.22p 78.50p 78.50p 22287
17/10/2017 78.50p 79.00p 78.50p 79.00p 25839
16/10/2017 78.50p 78.50p 78.38p 78.38p 22875
13/10/2017 79.50p 79.75p 79.25p 79.25p 59241
12/10/2017 79.00p 79.62p 78.50p 79.62p 41945
11/10/2017 78.50p 79.00p 78.50p 78.75p 5500
10/10/2017 78.50p 79.50p 78.50p 79.25p 20019
09/10/2017 79.00p 79.00p 78.50p 79.00p 13076
06/10/2017 78.75p 79.50p 78.75p 79.50p 4521
05/10/2017 79.00p 79.00p 78.50p 78.75p 412477
04/10/2017 78.50p 79.00p 78.50p 78.75p 37032
03/10/2017 79.50p 79.50p 78.63p 78.63p 41000
02/10/2017 78.00p 79.00p 78.00p 78.75p 5500
29/09/2017 79.25p 79.25p 79.00p 79.00p 2500
28/09/2017 78.00p 78.38p 78.00p 78.38p 500
27/09/2017 79.00p 79.00p 78.63p 78.63p 2500
26/09/2017 79.00p 79.12p 78.87p 78.87p 0
25/09/2017 79.00p 79.12p 78.00p 79.12p 116988
22/09/2017 81.00p 81.00p 80.75p 80.75p 33181
21/09/2017 80.00p 82.00p 80.00p 81.75p 33550
20/09/2017 81.00p 80.87p 79.75p 79.75p 2425
19/09/2017 81.00p 81.00p 80.50p 80.87p 6000
18/09/2017 80.00p 80.00p 79.00p 80.00p 13717
15/09/2017 80.00p 80.37p 80.00p 80.37p 8272
14/09/2017 80.50p 80.62p 80.50p 80.62p 5000
13/09/2017 82.00p 82.00p 81.50p 81.50p 500
12/09/2017 80.00p 81.25p 80.00p 81.25p 3400
11/09/2017 81.50p 81.50p 81.00p 81.00p 6097
08/09/2017 81.00p 81.00p 80.00p 81.00p 11633
07/09/2017 80.00p 81.00p 80.00p 81.00p 2986
06/09/2017 81.00p 81.00p 81.00p 81.00p 2444
05/09/2017 81.00p 81.00p 80.00p 81.00p 21388
04/09/2017 81.00p 81.00p 81.00p 81.00p 6302
01/09/2017 80.00p 81.00p 80.00p 81.00p 6009
31/08/2017 82.00p 82.00p 81.25p 81.25p 3000
30/08/2017 80.00p 82.00p 80.00p 81.50p 37222
29/08/2017 82.00p 82.00p 81.25p 81.25p 42580
25/08/2017 80.75p 82.00p 80.75p 81.63p 25966
24/08/2017 82.00p 82.00p 81.75p 81.75p 51240
23/08/2017 82.00p 82.00p 81.75p 81.75p 276230
22/08/2017 81.00p 81.50p 81.00p 81.25p 250000
21/08/2017 80.00p 80.50p 80.00p 80.50p 8570
18/08/2017 80.50p 81.00p 80.75p 81.00p 809
17/08/2017 80.50p 81.00p 80.50p 80.75p 45000
16/08/2017 80.00p 80.25p 80.00p 80.25p 13425
15/08/2017 80.00p 81.00p 79.75p 80.37p 147609
14/08/2017 80.00p 80.00p 79.50p 80.00p 7404
11/08/2017 80.00p 80.00p 79.00p 79.50p 87873
10/08/2017 80.50p 81.00p 79.50p 79.50p 8978
09/08/2017 81.00p 81.00p 80.00p 80.37p 16293
08/08/2017 80.00p 81.00p 80.00p 80.50p 8953
07/08/2017 81.00p 81.00p 80.50p 80.50p 13979
04/08/2017 81.00p 81.00p 80.50p 80.50p 34282
03/08/2017 79.75p 80.62p 79.75p 80.62p 274432
02/08/2017 79.00p 80.00p 79.00p 79.62p 117746
01/08/2017 80.00p 80.00p 79.50p 79.50p 22671
31/07/2017 79.75p 80.00p 79.00p 79.50p 262837
28/07/2017 79.00p 80.50p 78.50p 78.75p 476380
27/07/2017 79.50p 79.50p 78.00p 79.00p 165000
26/07/2017 80.00p 80.00p 78.00p 78.75p 18338
25/07/2017 78.75p 79.00p 78.50p 78.50p 2500
24/07/2017 78.50p 78.50p 78.38p 78.50p 6039
21/07/2017 78.50p 78.50p 78.00p 78.38p 14090
20/07/2017 78.50p 78.50p 78.25p 78.50p 154177
19/07/2017 78.50p 77.63p 77.50p 77.50p 4330
18/07/2017 78.50p 78.50p 77.63p 77.63p 63713
17/07/2017 76.50p 77.63p 76.00p 77.63p 26846
14/07/2017 77.00p 77.00p 76.50p 76.50p 1500
13/07/2017 79.00p 79.00p 77.50p 77.50p 5000
12/07/2017 77.75p 77.75p 77.50p 77.50p 500
11/07/2017 78.00p 78.00p 77.50p 77.50p 3500
10/07/2017 77.00p 77.00p 77.00p 77.00p 5000
07/07/2017 78.00p 78.50p 78.00p 78.25p 8451
06/07/2017 78.75p 78.75p 76.25p 77.63p 31200
05/07/2017 79.00p 79.00p 78.00p 78.63p 14118
04/07/2017 76.50p 78.75p 76.50p 78.00p 9129
03/07/2017 78.75p 78.75p 77.63p 77.63p 4000
30/06/2017 77.00p 77.75p 77.00p 77.75p 1145
29/06/2017 77.00p 78.50p 77.00p 77.75p 27052
28/06/2017 75.75p 76.63p 76.63p 76.63p 1020
27/06/2017 75.75p 77.50p 75.75p 76.63p 7177
26/06/2017 76.00p 77.75p 76.00p 77.00p 2708
23/06/2017 75.50p 76.00p 75.50p 75.75p 6671
22/06/2017 75.00p 76.50p 75.00p 75.50p 54484
21/06/2017 75.75p 75.75p 75.00p 75.00p 19400
20/06/2017 77.50p 77.50p 76.00p 76.75p 41498
19/06/2017 77.00p 77.00p 76.00p 76.75p 2505
16/06/2017 76.25p 76.75p 76.00p 76.75p 22048
15/06/2017 77.50p 77.50p 76.00p 76.75p 72166
14/06/2017 76.00p 76.58p 76.00p 76.00p 51810
13/06/2017 77.00p 77.50p 76.00p 76.00p 103749
12/06/2017 76.50p 77.13p 76.25p 77.13p 43845
09/06/2017 77.25p 77.50p 76.25p 76.88p 47657
08/06/2017 76.50p 77.02p 75.71p 76.50p 84394
07/06/2017 77.50p 77.50p 76.76p 77.25p 20516
06/06/2017 77.25p 77.25p 77.00p 77.00p 16442
05/06/2017 76.50p 76.76p 76.50p 76.75p 26905
02/06/2017 77.00p 77.00p 76.75p 77.00p 34441
01/06/2017 77.00p 77.50p 76.27p 77.00p 12659
31/05/2017 76.75p 77.50p 76.00p 76.88p 29151
30/05/2017 77.00p 77.15p 76.25p 76.50p 60187
26/05/2017 76.50p 78.00p 75.25p 76.13p 3764
25/05/2017 75.00p 76.25p 75.00p 76.25p 7019
24/05/2017 75.00p 76.72p 75.00p 75.75p 16038
23/05/2017 76.00p 76.50p 75.75p 76.25p 18396
22/05/2017 75.75p 75.75p 75.52p 75.75p 2761
19/05/2017 76.50p 76.50p 74.25p 75.13p 12208
18/05/2017 75.50p 77.60p 72.00p 73.50p 112525
17/05/2017 77.50p 77.85p 74.25p 75.50p 95792
16/05/2017 78.75p 78.75p 77.83p 78.13p 51177
15/05/2017 78.00p 78.75p 77.00p 78.00p 118483
12/05/2017 77.75p 78.00p 77.00p 77.75p 62240
11/05/2017 78.00p 78.00p 76.75p 77.50p 81588
10/05/2017 77.50p 78.00p 76.21p 77.50p 51828
09/05/2017 76.00p 78.00p 76.00p 77.75p 128123
08/05/2017 77.25p 77.25p 75.00p 76.00p 173514
05/05/2017 77.75p 78.47p 76.63p 77.25p 95780
04/05/2017 79.00p 79.00p 77.57p 78.25p 50886
03/05/2017 79.00p 79.00p 77.34p 78.50p 125388
02/05/2017 77.00p 80.00p 76.25p 78.75p 222788
28/04/2017 75.50p 77.25p 75.50p 77.00p 84887
27/04/2017 74.00p 76.00p 73.25p 74.75p 64146
26/04/2017 75.00p 75.25p 70.00p 74.00p 574358
25/04/2017 73.00p 78.75p 70.00p 74.12p 580082
24/04/2017 67.00p 72.25p 65.75p 70.88p 106717
21/04/2017 62.50p 66.50p 62.50p 66.00p 110859
20/04/2017 64.00p 64.03p 62.81p 63.13p 5912

*Close Price adjusted for both dividends and splits