Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/01/2016 66.50p 67.25p 66.25p 66.25p 10102
11/01/2016 66.50p 67.33p 66.00p 66.00p 7883
08/01/2016 66.50p 66.50p 66.00p 66.25p 16500
07/01/2016 67.00p 67.00p 65.25p 65.25p 34374
06/01/2016 67.00p 68.00p 66.50p 66.50p 7609
05/01/2016 69.00p 69.00p 65.71p 67.50p 17100
04/01/2016 69.00p 69.00p 63.25p 69.00p 150212
31/12/2015 68.25p 69.06p 67.00p 67.62p 17916
30/12/2015 69.00p 69.49p 68.00p 68.88p 30358
29/12/2015 68.00p 70.00p 66.58p 69.00p 74883
24/12/2015 63.00p 67.00p 60.50p 66.13p 49934
23/12/2015 61.00p 63.50p 60.95p 63.00p 46928
22/12/2015 62.25p 62.25p 62.00p 62.25p 15755
21/12/2015 64.00p 64.00p 60.00p 61.50p 91456
18/12/2015 65.00p 65.00p 63.00p 64.25p 31801
17/12/2015 64.75p 65.00p 61.25p 65.00p 22712
16/12/2015 62.28p 64.46p 60.00p 63.00p 98681
15/12/2015 63.00p 65.00p 59.18p 65.00p 173528
14/12/2015 65.25p 66.96p 63.00p 63.25p 94806
11/12/2015 67.00p 68.00p 65.63p 66.75p 8514
10/12/2015 66.49p 68.20p 65.00p 66.62p 2833
09/12/2015 67.00p 68.85p 65.00p 65.00p 193356
08/12/2015 68.07p 68.07p 67.75p 67.87p 506111
07/12/2015 68.00p 68.52p 66.66p 68.25p 43778
04/12/2015 65.25p 68.33p 65.25p 67.25p 45611
03/12/2015 65.50p 65.55p 65.25p 65.50p 37907
02/12/2015 67.50p 68.50p 65.25p 68.50p 98267
01/12/2015 68.50p 69.49p 67.25p 68.37p 72055
30/11/2015 70.25p 70.25p 68.50p 68.50p 84042
27/11/2015 67.25p 68.94p 67.00p 68.37p 25609
26/11/2015 67.75p 71.00p 67.75p 69.25p 125791
25/11/2015 67.25p 68.00p 67.00p 67.50p 9529
24/11/2015 66.25p 67.12p 66.25p 66.50p 2599
23/11/2015 66.50p 68.00p 66.37p 68.00p 4961
20/11/2015 66.56p 66.56p 65.85p 66.50p 39130
19/11/2015 65.25p 67.50p 65.00p 66.50p 96875
18/11/2015 67.50p 67.50p 66.00p 66.13p 14155
17/11/2015 67.00p 67.65p 65.25p 66.62p 27867
16/11/2015 67.25p 68.75p 66.50p 66.50p 55252
13/11/2015 67.50p 69.50p 67.25p 68.50p 19387
12/11/2015 69.25p 69.73p 67.75p 69.50p 44313
11/11/2015 70.00p 71.00p 70.00p 70.50p 9975
10/11/2015 71.00p 71.00p 67.75p 69.25p 4700
09/11/2015 71.00p 72.00p 70.00p 70.38p 179751
06/11/2015 69.00p 70.00p 69.00p 69.75p 74738
05/11/2015 69.55p 70.00p 69.55p 69.75p 186
04/11/2015 70.50p 70.55p 68.89p 70.00p 31286
03/11/2015 68.25p 71.00p 68.00p 70.50p 59211
02/11/2015 67.00p 68.00p 67.00p 68.00p 98841
30/10/2015 67.00p 67.90p 67.00p 67.75p 3500
29/10/2015 65.50p 68.00p 65.50p 67.25p 98769
28/10/2015 65.50p 67.70p 65.50p 66.75p 33945
27/10/2015 66.50p 67.25p 66.50p 67.25p 352396
26/10/2015 65.75p 66.25p 65.75p 65.75p 7068
23/10/2015 68.00p 68.12p 66.00p 68.12p 16394
22/10/2015 67.50p 68.88p 66.75p 68.88p 800
21/10/2015 68.00p 68.12p 67.68p 68.12p 6820
20/10/2015 67.75p 67.87p 67.87p 67.87p 0
19/10/2015 67.75p 68.31p 67.68p 67.87p 1617
16/10/2015 69.37p 69.37p 68.75p 68.75p 3429
15/10/2015 68.25p 68.95p 68.20p 68.25p 9561
14/10/2015 67.92p 68.37p 67.87p 68.37p 89
13/10/2015 67.50p 69.97p 67.50p 67.87p 7418
12/10/2015 67.50p 68.75p 66.75p 68.37p 48542
09/10/2015 68.50p 69.00p 67.50p 68.25p 16172
08/10/2015 68.00p 68.36p 67.00p 67.00p 4750
07/10/2015 69.00p 69.00p 68.19p 68.50p 6360
06/10/2015 67.29p 67.29p 67.00p 67.00p 2000
05/10/2015 68.50p 68.92p 67.00p 67.00p 3225
02/10/2015 64.00p 68.75p 64.00p 68.75p 31208
01/10/2015 69.00p 69.00p 65.38p 67.25p 18211
30/09/2015 64.00p 66.44p 64.00p 64.00p 6595
29/09/2015 68.00p 68.00p 63.25p 63.25p 13572
28/09/2015 65.25p 66.75p 65.25p 66.75p 5041
25/09/2015 64.00p 68.09p 64.00p 66.37p 9673
24/09/2015 65.25p 67.75p 65.00p 66.75p 23076
23/09/2015 70.00p 70.00p 63.50p 63.75p 255447
22/09/2015 69.25p 69.50p 65.75p 69.50p 73910
21/09/2015 69.00p 72.50p 69.00p 69.00p 5209
18/09/2015 69.75p 69.75p 69.00p 69.00p 11469
17/09/2015 70.00p 73.75p 70.00p 72.13p 9095
16/09/2015 70.00p 72.75p 70.00p 71.50p 18153
15/09/2015 70.00p 72.75p 69.90p 71.50p 16720
14/09/2015 72.00p 72.00p 70.83p 71.75p 23949
11/09/2015 72.50p 72.50p 70.47p 72.50p 3370
10/09/2015 72.00p 72.05p 71.25p 71.25p 25480
09/09/2015 72.00p 72.50p 71.50p 72.50p 44810
08/09/2015 69.50p 72.26p 69.50p 71.00p 30330
07/09/2015 69.61p 70.00p 69.50p 69.75p 26092
04/09/2015 70.00p 70.49p 69.61p 69.75p 2277
03/09/2015 70.25p 71.75p 69.21p 70.63p 58576
02/09/2015 71.75p 72.00p 70.25p 71.50p 12343
01/09/2015 69.50p 71.45p 69.25p 70.38p 10861
28/08/2015 69.47p 71.00p 69.47p 70.50p 4241
27/08/2015 70.75p 71.75p 70.05p 71.00p 10668
26/08/2015 67.00p 70.05p 67.00p 70.00p 4496
25/08/2015 65.00p 71.43p 65.00p 70.00p 69298
24/08/2015 67.25p 67.50p 65.00p 66.50p 193432
21/08/2015 67.00p 69.75p 66.25p 67.00p 70116
20/08/2015 68.00p 68.02p 68.00p 68.00p 11124
19/08/2015 69.00p 71.00p 69.00p 69.25p 13293
18/08/2015 71.00p 71.01p 69.30p 70.00p 13046
17/08/2015 70.00p 71.00p 67.80p 69.63p 12699
14/08/2015 68.75p 69.38p 68.75p 69.38p 500
13/08/2015 70.00p 70.25p 68.30p 69.38p 8743
12/08/2015 68.50p 70.00p 67.80p 68.62p 25269
11/08/2015 70.25p 70.25p 67.75p 69.00p 16168
10/08/2015 68.50p 69.75p 68.00p 68.50p 41410
07/08/2015 68.25p 71.00p 68.25p 70.00p 4200
06/08/2015 71.00p 71.00p 68.55p 69.88p 5179
05/08/2015 70.75p 70.75p 67.78p 69.38p 4463
04/08/2015 67.50p 70.75p 67.50p 69.13p 25292
03/08/2015 70.50p 71.00p 67.00p 68.00p 61807
31/07/2015 68.00p 68.50p 68.00p 68.50p 8900
30/07/2015 67.00p 68.00p 67.00p 67.62p 131638
29/07/2015 66.00p 67.50p 66.00p 67.50p 300
28/07/2015 67.25p 68.00p 66.25p 67.50p 44735
27/07/2015 68.00p 69.91p 67.16p 68.37p 83886
24/07/2015 70.00p 70.00p 68.00p 69.25p 16858
23/07/2015 69.95p 69.95p 68.03p 69.38p 1124
22/07/2015 68.00p 69.90p 68.00p 68.88p 2955
21/07/2015 70.50p 70.50p 68.00p 69.25p 38115
20/07/2015 70.50p 71.00p 70.50p 70.50p 17749
17/07/2015 70.00p 70.50p 70.00p 70.50p 40676
16/07/2015 69.75p 70.00p 69.00p 69.50p 7038
15/07/2015 71.00p 71.50p 70.00p 70.50p 38527
14/07/2015 71.00p 71.50p 70.50p 71.50p 99700
13/07/2015 71.00p 71.00p 70.12p 70.63p 37598
10/07/2015 69.13p 70.70p 69.13p 69.50p 2959
09/07/2015 70.71p 70.73p 68.40p 69.38p 10742
08/07/2015 68.00p 70.96p 68.00p 69.63p 53000
07/07/2015 68.25p 68.99p 68.25p 68.62p 19635
06/07/2015 68.00p 68.50p 65.00p 68.25p 63173
03/07/2015 69.50p 70.00p 67.00p 68.62p 140970
02/07/2015 71.00p 71.00p 69.50p 70.25p 10883
01/07/2015 71.00p 71.00p 68.00p 68.00p 916359
30/06/2015 67.25p 70.53p 67.25p 70.00p 12151
29/06/2015 69.75p 69.75p 66.50p 68.50p 37971
26/06/2015 68.75p 71.00p 66.00p 69.25p 181864
25/06/2015 73.00p 75.50p 69.00p 70.88p 346778
24/06/2015 75.00p 77.22p 74.37p 74.37p 55147
23/06/2015 71.00p 78.47p 71.00p 75.50p 407823
22/06/2015 70.50p 71.00p 69.28p 70.50p 54808
19/06/2015 70.00p 71.00p 69.00p 71.00p 811789
18/06/2015 67.75p 70.00p 67.46p 69.63p 247497
17/06/2015 73.00p 73.60p 66.75p 68.37p 1493538
16/06/2015 77.50p 77.50p 57.48p 72.00p 662843
15/06/2015 76.00p 76.38p 74.00p 74.50p 114733
12/06/2015 76.00p 76.25p 75.00p 75.63p 11503
11/06/2015 77.50p 77.50p 75.00p 75.00p 32807
10/06/2015 76.00p 77.25p 75.00p 75.00p 19243
09/06/2015 76.00p 76.54p 75.25p 75.88p 17129
08/06/2015 75.00p 76.50p 75.00p 75.75p 16960
05/06/2015 75.25p 75.63p 75.00p 75.00p 442892
04/06/2015 75.05p 75.90p 75.05p 75.50p 11756
03/06/2015 76.00p 76.00p 74.50p 75.50p 31841
02/06/2015 74.50p 75.38p 71.79p 75.38p 93098
01/06/2015 76.00p 76.00p 73.00p 73.00p 102167
29/05/2015 74.75p 77.72p 73.75p 76.00p 115638
28/05/2015 78.00p 78.00p 74.89p 75.63p 80044
27/05/2015 78.50p 78.50p 78.00p 78.25p 2208
26/05/2015 79.00p 79.00p 77.76p 78.63p 11337
22/05/2015 80.00p 80.00p 77.00p 78.25p 22571
21/05/2015 78.50p 79.82p 78.00p 78.50p 36869
20/05/2015 78.50p 79.82p 78.50p 79.25p 12449
19/05/2015 80.00p 80.00p 78.00p 78.50p 11413
18/05/2015 80.00p 80.97p 78.53p 79.75p 23147
15/05/2015 81.50p 81.50p 79.50p 80.25p 38104
14/05/2015 81.50p 81.50p 79.00p 80.75p 14384
13/05/2015 80.00p 81.50p 79.00p 80.25p 115053
12/05/2015 80.00p 80.47p 80.00p 80.25p 15132
11/05/2015 80.75p 80.75p 80.37p 80.37p 2510
08/05/2015 79.75p 80.75p 79.02p 80.37p 123438
07/05/2015 80.00p 80.71p 80.00p 80.37p 24240
06/05/2015 80.75p 80.75p 79.87p 79.87p 49864
05/05/2015 80.75p 80.75p 80.00p 80.37p 122292
01/05/2015 80.75p 80.75p 80.01p 80.37p 7165
30/04/2015 80.00p 80.75p 80.00p 80.37p 44243
29/04/2015 80.75p 80.75p 79.87p 79.87p 99195
28/04/2015 80.75p 80.75p 80.00p 80.25p 39013
27/04/2015 79.00p 80.75p 79.00p 80.37p 314303
24/04/2015 78.75p 79.46p 78.50p 79.25p 17635
23/04/2015 80.00p 80.00p 78.58p 79.25p 17086
22/04/2015 80.00p 80.00p 78.50p 79.25p 158507
21/04/2015 80.00p 80.00p 79.51p 79.75p 20814
20/04/2015 79.50p 80.00p 78.52p 79.25p 65693
17/04/2015 80.00p 80.00p 78.00p 78.50p 53770
16/04/2015 80.00p 80.00p 79.50p 79.50p 163381
15/04/2015 80.00p 80.25p 79.05p 79.75p 291900
14/04/2015 80.00p 80.00p 79.50p 79.75p 35135
13/04/2015 80.00p 80.00p 78.11p 79.50p 70345
10/04/2015 78.25p 80.00p 78.25p 78.63p 157883
09/04/2015 78.25p 79.00p 77.31p 78.50p 61249
08/04/2015 78.75p 79.00p 77.50p 77.88p 51265
07/04/2015 78.75p 78.75p 77.25p 77.88p 58593
02/04/2015 78.25p 78.74p 76.50p 77.25p 22389
01/04/2015 76.75p 78.25p 76.50p 78.00p 126977
31/03/2015 76.00p 76.77p 74.50p 75.50p 148340
30/03/2015 76.75p 77.00p 74.31p 76.50p 77842
27/03/2015 75.00p 75.00p 73.00p 74.37p 59326

*Close Price adjusted for both dividends and splits