Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
20/07/2012 79.00p 81.00p 78.75p 79.37p 55948
19/07/2012 80.00p 84.75p 77.69p 79.37p 20164
18/07/2012 84.00p 84.00p 80.00p 80.62p 33650
17/07/2012 84.00p 85.00p 80.45p 80.62p 6398
16/07/2012 81.50p 85.00p 78.75p 81.25p 63778
13/07/2012 80.00p 82.50p 78.75p 80.00p 52215
12/07/2012 86.00p 87.50p 82.50p 83.13p 90752
11/07/2012 90.00p 90.00p 85.00p 90.00p 52801
10/07/2012 90.00p 90.00p 87.50p 89.37p 22423
09/07/2012 94.00p 95.00p 88.54p 91.25p 65037
06/07/2012 91.50p 93.75p 91.25p 91.88p 5562
05/07/2012 97.50p 97.50p 87.50p 91.25p 94602
04/07/2012 95.00p 100.00p 92.50p 92.50p 902704
03/07/2012 84.00p 100.00p 83.35p 91.88p 626656
02/07/2012 74.00p 83.75p 73.75p 82.50p 255651
29/06/2012 69.00p 71.25p 65.00p 70.00p 42877
28/06/2012 67.50p 68.81p 63.75p 66.88p 19980
27/06/2012 74.00p 75.00p 68.75p 70.63p 66538
26/06/2012 71.00p 73.75p 68.25p 71.88p 37211
25/06/2012 75.00p 75.00p 70.00p 72.50p 8000
22/06/2012 70.00p 72.50p 68.75p 68.75p 2895
21/06/2012 74.00p 75.00p 69.95p 71.88p 20807
20/06/2012 69.00p 73.75p 66.25p 70.63p 51087
19/06/2012 69.00p 70.00p 66.25p 66.25p 4924
18/06/2012 70.00p 70.00p 66.25p 68.75p 5340
15/06/2012 70.00p 70.00p 65.64p 67.50p 13050
14/06/2012 66.50p 69.53p 65.00p 66.25p 16995
13/06/2012 70.00p 70.00p 67.50p 68.13p 44160
12/06/2012 69.00p 70.00p 68.75p 70.00p 3988
11/06/2012 76.50p 77.50p 70.00p 70.00p 56315
08/06/2012 72.50p 72.50p 70.00p 71.25p 6894
07/06/2012 71.00p 72.50p 66.25p 70.00p 22456
06/06/2012 67.50p 70.00p 65.49p 68.75p 59347
01/06/2012 70.00p 70.00p 65.00p 67.50p 64774
31/05/2012 66.50p 70.15p 66.25p 69.38p 25630
30/05/2012 70.00p 72.80p 68.75p 70.00p 15000
29/05/2012 70.00p 70.63p 65.00p 70.63p 85180
28/05/2012 70.00p 70.63p 70.00p 70.63p 10909
25/05/2012 72.50p 72.50p 67.50p 68.75p 24425
24/05/2012 75.00p 75.00p 68.75p 71.25p 16089
23/05/2012 74.00p 78.12p 73.75p 75.00p 7017
22/05/2012 78.15p 78.15p 73.75p 76.25p 1348
21/05/2012 79.00p 79.00p 74.07p 74.38p 820
18/05/2012 79.00p 79.00p 72.50p 76.25p 38861
17/05/2012 80.00p 80.45p 75.00p 80.00p 79220
16/05/2012 85.00p 85.00p 80.00p 80.00p 57552
15/05/2012 86.00p 88.45p 83.75p 86.25p 58403
14/05/2012 86.00p 87.50p 85.00p 87.50p 17228
11/05/2012 90.00p 92.96p 88.75p 90.00p 11496
10/05/2012 90.00p 90.00p 87.50p 87.50p 9412
09/05/2012 92.50p 93.13p 87.50p 87.50p 48133
08/05/2012 95.00p 95.00p 90.00p 92.50p 44636
04/05/2012 92.50p 95.00p 92.50p 95.00p 13471
03/05/2012 95.00p 100.00p 92.73p 93.75p 276486
02/05/2012 95.00p 95.14p 92.50p 94.37p 36020
01/05/2012 97.50p 100.00p 93.75p 95.62p 245621
30/04/2012 85.00p 96.25p 85.00p 95.00p 315909
27/04/2012 85.00p 87.50p 82.80p 83.75p 21670
26/04/2012 85.00p 85.00p 82.50p 84.38p 89504
25/04/2012 85.00p 90.00p 83.85p 86.25p 24461
24/04/2012 87.50p 90.00p 82.50p 83.75p 19786
23/04/2012 90.00p 90.00p 85.00p 85.62p 38752
20/04/2012 87.50p 92.50p 86.25p 90.00p 27600
19/04/2012 87.50p 91.25p 87.50p 88.12p 18982
18/04/2012 86.00p 93.75p 86.00p 88.75p 66046
17/04/2012 92.50p 94.55p 88.85p 90.00p 67229
16/04/2012 92.50p 96.25p 92.50p 93.13p 78447
13/04/2012 95.00p 95.00p 92.50p 92.50p 11255
12/04/2012 90.00p 100.00p 90.00p 94.37p 634504
11/04/2012 91.50p 91.69p 85.00p 89.37p 19053
10/04/2012 91.50p 93.75p 85.00p 87.50p 51679
05/04/2012 92.50p 95.00p 88.94p 92.50p 43622
04/04/2012 87.50p 92.50p 87.50p 89.37p 10285
03/04/2012 90.00p 95.00p 90.00p 90.63p 37712
02/04/2012 95.00p 95.00p 90.00p 92.50p 40312
30/03/2012 95.00p 95.00p 92.50p 93.75p 9419
29/03/2012 91.50p 93.75p 88.75p 93.75p 77351
28/03/2012 95.00p 95.00p 91.25p 91.88p 13782
27/03/2012 95.00p 97.65p 91.72p 95.00p 332757
26/03/2012 90.00p 97.50p 87.77p 93.75p 124611
23/03/2012 87.50p 91.25p 87.50p 90.00p 87207
22/03/2012 90.00p 90.00p 87.80p 89.37p 4295
21/03/2012 91.50p 93.75p 87.91p 88.75p 25495
20/03/2012 91.50p 91.50p 87.50p 89.37p 33329
19/03/2012 90.00p 95.00p 88.75p 90.00p 74305
16/03/2012 93.03p 93.25p 90.00p 91.25p 12098
15/03/2012 91.50p 95.20p 91.25p 93.13p 183594
14/03/2012 95.00p 97.50p 88.75p 91.25p 140784
13/03/2012 95.00p 96.25p 91.25p 92.50p 172045
12/03/2012 95.00p 96.25p 91.40p 92.50p 68329
09/03/2012 89.00p 97.50p 88.75p 96.25p 459862
08/03/2012 85.00p 90.00p 82.80p 87.50p 164156
07/03/2012 86.00p 90.00p 85.00p 87.50p 67376
06/03/2012 85.00p 90.00p 77.50p 85.00p 459131
05/03/2012 80.00p 86.25p 75.00p 83.75p 186980
02/03/2012 77.50p 81.25p 75.00p 77.50p 78981
01/03/2012 75.00p 80.00p 72.50p 73.75p 113004
29/02/2012 80.00p 81.25p 71.25p 72.50p 82629
28/02/2012 81.50p 85.00p 78.75p 78.75p 40588
27/02/2012 80.00p 82.50p 76.20p 80.62p 213205
24/02/2012 81.50p 83.89p 78.75p 78.75p 123561
23/02/2012 84.00p 86.25p 81.25p 82.50p 41966
22/02/2012 85.00p 85.00p 80.00p 82.50p 744884
21/02/2012 86.00p 86.25p 83.75p 83.75p 106284
20/02/2012 85.00p 86.25p 85.00p 85.00p 298732
17/02/2012 85.00p 91.25p 84.06p 85.00p 685227
16/02/2012 85.00p 86.25p 81.25p 82.50p 31289
15/02/2012 90.00p 91.25p 83.75p 85.62p 74922
14/02/2012 89.00p 92.50p 86.25p 87.50p 141997
13/02/2012 86.00p 92.50p 82.50p 85.62p 209393
10/02/2012 87.50p 88.75p 83.75p 88.75p 182326
09/02/2012 82.50p 85.00p 80.00p 85.00p 109278
08/02/2012 85.00p 85.00p 80.00p 82.50p 171544
07/02/2012 85.00p 85.00p 81.25p 82.50p 104662
06/02/2012 84.00p 88.75p 81.29p 83.75p 253369
03/02/2012 82.50p 83.75p 80.01p 82.50p 234036
02/02/2012 82.50p 85.00p 78.75p 81.87p 158215
01/02/2012 84.00p 85.00p 81.25p 81.87p 149141
31/01/2012 80.00p 85.00p 77.50p 80.00p 142774
30/01/2012 84.00p 85.00p 78.75p 78.75p 430640
27/01/2012 81.50p 81.50p 75.00p 81.25p 47515
26/01/2012 80.00p 81.25p 76.44p 78.13p 14637
25/01/2012 71.00p 83.75p 71.00p 80.62p 147127
24/01/2012 71.00p 76.21p 71.00p 74.38p 16245
23/01/2012 71.00p 77.50p 70.00p 73.75p 145728
20/01/2012 72.50p 76.25p 72.50p 76.25p 166501
19/01/2012 70.00p 77.47p 67.50p 72.50p 810422
18/01/2012 66.50p 70.00p 61.25p 61.25p 95036
17/01/2012 66.50p 70.00p 61.25p 64.37p 235847
16/01/2012 61.50p 67.50p 60.00p 66.25p 43967
13/01/2012 65.00p 66.25p 62.50p 63.75p 57894
12/01/2012 62.50p 65.00p 60.55p 62.50p 8371
11/01/2012 65.00p 66.25p 61.25p 62.50p 170763
10/01/2012 65.00p 67.50p 61.25p 62.50p 193709
09/01/2012 61.50p 65.00p 60.00p 62.50p 95204
06/01/2012 62.50p 63.75p 60.00p 61.25p 177823
05/01/2012 59.00p 63.75p 45.00p 61.90p 96691
04/01/2012 61.50p 62.50p 60.00p 60.65p 112380
03/01/2012 56.50p 63.75p 44.95p 60.65p 638599
30/12/2011 55.00p 60.00p 55.00p 56.25p 53960
29/12/2011 50.00p 56.25p 50.00p 55.00p 67525
28/12/2011 51.50p 54.80p 50.00p 54.40p 85543
23/12/2011 54.00p 55.00p 50.00p 51.90p 106373
22/12/2011 51.50p 52.50p 51.25p 52.50p 27157
21/12/2011 50.00p 54.05p 49.60p 52.50p 114599
20/12/2011 50.00p 53.75p 49.50p 50.00p 219468
19/12/2011 47.50p 51.25p 45.05p 47.55p 169493
16/12/2011 42.50p 46.25p 40.00p 43.75p 94849
15/12/2011 40.00p 44.10p 40.00p 41.30p 4574
14/12/2011 42.50p 42.50p 40.00p 41.30p 1720617
13/12/2011 43.00p 45.05p 43.00p 44.65p 4400
12/12/2011 43.90p 45.00p 43.90p 45.00p 5293
09/12/2011 46.50p 46.50p 41.75p 45.00p 150862
08/12/2011 46.50p 50.00p 46.30p 46.30p 55604
07/12/2011 47.50p 50.00p 46.30p 48.10p 133715
06/12/2011 45.00p 46.25p 44.90p 45.65p 49244
05/12/2011 45.00p 49.25p 42.50p 43.15p 102342
02/12/2011 40.00p 43.80p 39.90p 42.85p 22303
01/12/2011 39.00p 45.00p 38.50p 41.25p 321356
30/11/2011 39.50p 40.00p 35.05p 37.60p 153942
29/11/2011 40.00p 40.45p 38.75p 39.15p 77689
28/11/2011 41.50p 41.50p 39.90p 40.00p 78825
25/11/2011 40.00p 42.50p 40.00p 40.00p 56211
24/11/2011 41.50p 41.50p 40.75p 40.75p 2600
23/11/2011 42.50p 42.50p 40.00p 41.25p 4468
22/11/2011 44.00p 44.00p 41.25p 41.25p 46801
21/11/2011 44.00p 44.00p 41.50p 41.50p 24807
18/11/2011 44.00p 45.00p 43.15p 43.15p 40212
17/11/2011 45.00p 45.00p 43.75p 43.75p 26814
16/11/2011 44.50p 46.45p 43.75p 44.00p 15491
15/11/2011 44.50p 45.30p 43.75p 44.25p 47166
14/11/2011 46.50p 46.50p 44.50p 44.50p 114240
11/11/2011 47.50p 47.50p 45.00p 46.00p 114579
10/11/2011 47.50p 49.40p 47.50p 49.40p 3400
09/11/2011 50.00p 52.20p 45.05p 47.60p 28498
08/11/2011 50.00p 50.65p 48.75p 50.65p 20291
07/11/2011 55.00p 55.00p 50.00p 50.00p 51839
04/11/2011 55.00p 55.00p 50.00p 52.50p 44168
03/11/2011 54.40p 54.50p 52.50p 52.50p 1039
02/11/2011 51.50p 55.00p 51.25p 51.25p 42334
01/11/2011 51.50p 51.50p 50.00p 51.25p 71298
31/10/2011 55.00p 55.00p 53.75p 53.75p 22219
28/10/2011 60.00p 60.00p 55.00p 56.90p 60000
27/10/2011 59.00p 65.00p 55.00p 60.00p 250188
26/10/2011 55.00p 58.75p 50.85p 56.90p 89700
25/10/2011 54.00p 57.50p 53.50p 55.00p 133402
24/10/2011 47.50p 55.00p 47.50p 53.75p 124177
21/10/2011 51.50p 52.50p 46.55p 51.25p 28752
20/10/2011 51.50p 51.50p 49.40p 49.40p 34600
19/10/2011 50.00p 51.25p 49.95p 50.00p 108198
18/10/2011 50.00p 50.00p 48.20p 48.20p 13200
17/10/2011 47.50p 50.00p 47.45p 48.15p 107997

*Close Price adjusted for both dividends and splits