Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/09/2019 101.50p 103.50p 101.50p 103.50p 99302
12/09/2019 101.00p 101.00p 100.50p 100.50p 49843
11/09/2019 99.80p 100.20p 99.65p 100.20p 20046
10/09/2019 100.00p 100.80p 99.40p 100.80p 0
09/09/2019 100.00p 100.00p 98.60p 99.40p 47327
06/09/2019 95.80p 102.00p 95.80p 99.00p 138229
05/09/2019 99.00p 99.00p 95.31p 95.60p 33447
04/09/2019 97.72p 97.72p 97.09p 97.40p 11068
03/09/2019 97.60p 97.60p 97.07p 97.60p 5667
02/09/2019 96.80p 98.50p 96.80p 98.50p 19081
30/08/2019 97.00p 97.80p 96.80p 97.60p 15249
29/08/2019 97.00p 98.64p 96.63p 97.80p 40901
28/08/2019 98.00p 99.60p 97.40p 98.60p 22478
27/08/2019 99.00p 99.00p 98.80p 99.00p 12211
23/08/2019 100.00p 100.00p 99.02p 99.50p 903
22/08/2019 99.00p 100.00p 99.60p 99.60p 0
21/08/2019 99.00p 100.00p 99.00p 100.00p 12372
20/08/2019 99.01p 99.10p 99.00p 99.10p 960
19/08/2019 99.80p 100.00p 98.00p 99.60p 21216
16/08/2019 101.00p 101.00p 98.00p 98.50p 16479
15/08/2019 101.00p 102.50p 98.00p 99.50p 180374
14/08/2019 102.50p 102.50p 101.02p 101.50p 41865
13/08/2019 101.50p 101.75p 100.00p 101.75p 30200
12/08/2019 102.00p 102.17p 101.50p 101.50p 4101
09/08/2019 100.50p 102.50p 100.50p 101.00p 12502
08/08/2019 100.50p 102.00p 100.50p 101.25p 65615
07/08/2019 101.00p 102.00p 100.50p 102.00p 12967
06/08/2019 101.50p 102.00p 101.25p 101.25p 10019
05/08/2019 101.00p 102.50p 100.00p 101.50p 82522
02/08/2019 100.00p 103.00p 100.00p 103.00p 141464
01/08/2019 104.00p 105.00p 97.00p 103.00p 211512
31/07/2019 109.00p 109.00p 104.50p 106.25p 157619
30/07/2019 107.00p 109.50p 107.00p 109.25p 81667
29/07/2019 109.50p 110.00p 109.00p 109.75p 71534
26/07/2019 109.00p 110.00p 108.97p 109.25p 31030
25/07/2019 109.00p 109.50p 108.50p 108.75p 23212
24/07/2019 110.00p 110.49p 107.21p 108.25p 51041
23/07/2019 109.50p 111.49p 109.50p 110.25p 6702
22/07/2019 109.30p 110.25p 109.30p 110.25p 851
19/07/2019 110.00p 111.00p 110.00p 110.00p 24192
18/07/2019 111.00p 113.01p 110.00p 110.50p 25999
17/07/2019 112.00p 112.50p 108.00p 111.50p 57412
16/07/2019 113.00p 113.35p 111.55p 112.50p 896581
15/07/2019 112.00p 113.00p 111.02p 112.00p 8014
12/07/2019 112.00p 112.50p 111.50p 112.50p 5198
11/07/2019 112.00p 112.50p 110.00p 112.50p 21715
10/07/2019 112.00p 112.00p 108.50p 110.25p 31971
09/07/2019 113.00p 113.00p 109.00p 111.25p 72948
08/07/2019 114.00p 115.50p 111.50p 112.50p 56724
05/07/2019 114.50p 115.00p 114.00p 115.00p 21555
04/07/2019 115.00p 115.34p 113.00p 114.75p 18309
03/07/2019 116.34p 116.34p 116.00p 116.00p 2648
02/07/2019 116.00p 116.50p 115.70p 116.25p 3723
01/07/2019 117.50p 117.67p 115.00p 115.75p 34623
28/06/2019 116.00p 117.50p 115.49p 117.50p 7902
27/06/2019 117.00p 118.18p 116.00p 116.50p 13787
26/06/2019 117.00p 117.51p 116.00p 117.00p 30297
25/06/2019 112.00p 118.50p 112.00p 118.50p 118535
24/06/2019 112.00p 112.50p 111.00p 111.50p 25061
21/06/2019 112.00p 112.70p 110.50p 111.00p 27924
20/06/2019 112.00p 113.00p 111.50p 112.00p 16777
19/06/2019 112.00p 112.75p 112.00p 112.75p 1
18/06/2019 114.00p 114.00p 112.52p 113.00p 13390
17/06/2019 114.00p 114.13p 113.00p 113.00p 11977
14/06/2019 113.00p 113.50p 112.00p 112.00p 18459
13/06/2019 112.50p 113.90p 111.00p 113.75p 30552
12/06/2019 111.50p 111.52p 111.20p 111.50p 21560
11/06/2019 112.50p 112.50p 111.50p 111.50p 50712
10/06/2019 112.50p 112.50p 111.00p 112.00p 18846
07/06/2019 110.00p 112.50p 110.00p 110.00p 17409
06/06/2019 111.00p 112.00p 111.00p 111.75p 9743
05/06/2019 111.50p 112.00p 110.02p 111.75p 9767
04/06/2019 110.50p 111.75p 110.00p 111.75p 13667
03/06/2019 113.00p 113.00p 110.00p 111.50p 46705
31/05/2019 112.50p 113.00p 112.50p 112.50p 30157
30/05/2019 112.50p 113.00p 112.00p 113.00p 18265
29/05/2019 113.00p 113.00p 112.00p 112.50p 11423
28/05/2019 111.50p 114.00p 111.50p 113.00p 18227
24/05/2019 111.50p 113.01p 111.50p 113.00p 26816
23/05/2019 112.50p 114.00p 112.50p 114.00p 31606
22/05/2019 112.50p 113.00p 111.00p 113.00p 58636
21/05/2019 112.00p 113.00p 111.00p 112.50p 15969
20/05/2019 112.50p 113.00p 112.50p 113.00p 18645
17/05/2019 113.50p 113.50p 113.00p 113.00p 15388
16/05/2019 113.50p 113.50p 112.00p 112.50p 13135
15/05/2019 113.50p 113.50p 112.50p 112.75p 5100
14/05/2019 112.00p 112.75p 110.50p 112.75p 5658
13/05/2019 111.50p 112.50p 110.56p 112.50p 5327
10/05/2019 113.50p 113.50p 111.50p 113.00p 13609
09/05/2019 112.50p 113.00p 112.00p 112.50p 173494
08/05/2019 112.50p 113.50p 112.50p 113.25p 11660
07/05/2019 113.00p 113.67p 111.02p 111.75p 49280
03/05/2019 112.02p 112.86p 111.54p 112.75p 12394
02/05/2019 112.86p 112.86p 112.50p 112.50p 8362
01/05/2019 113.50p 113.53p 112.00p 112.50p 22717
30/04/2019 113.50p 114.52p 113.50p 114.25p 5425
29/04/2019 115.00p 115.00p 114.00p 114.25p 18573
26/04/2019 114.75p 114.75p 114.02p 114.50p 7315
25/04/2019 115.00p 115.00p 114.00p 114.25p 24059
24/04/2019 114.50p 114.97p 114.50p 114.75p 8764
23/04/2019 115.00p 115.00p 114.50p 114.75p 8012
18/04/2019 115.50p 115.50p 114.00p 114.75p 53779
17/04/2019 114.00p 115.50p 113.50p 115.00p 8602
16/04/2019 115.00p 115.00p 113.00p 114.00p 22455
15/04/2019 115.00p 117.50p 114.50p 114.50p 10039
12/04/2019 113.00p 116.00p 112.50p 115.00p 78814
11/04/2019 113.50p 113.50p 112.51p 113.00p 10510
10/04/2019 113.00p 113.00p 111.00p 112.50p 14360
09/04/2019 114.00p 114.00p 112.00p 113.75p 12911
08/04/2019 113.50p 114.25p 112.50p 113.75p 13720
05/04/2019 113.00p 114.50p 112.74p 114.50p 19875
04/04/2019 113.00p 113.50p 112.44p 113.00p 23552
03/04/2019 114.00p 114.48p 112.66p 113.25p 19155
02/04/2019 113.50p 114.00p 112.50p 113.75p 44634
01/04/2019 114.00p 114.50p 113.50p 113.50p 15317
29/03/2019 113.00p 115.00p 113.00p 115.00p 5281
28/03/2019 113.00p 113.00p 111.50p 113.00p 22914
27/03/2019 112.50p 112.50p 110.00p 111.75p 21074
26/03/2019 112.00p 113.00p 110.50p 113.00p 29483
25/03/2019 108.00p 112.00p 102.50p 112.00p 190400
22/03/2019 116.00p 117.50p 114.75p 114.75p 16040
21/03/2019 117.00p 117.50p 116.50p 117.50p 4299
20/03/2019 114.50p 116.60p 114.50p 115.50p 25773
19/03/2019 116.50p 117.20p 115.10p 117.00p 37964
18/03/2019 115.00p 117.35p 115.00p 116.50p 84977
15/03/2019 114.00p 114.11p 112.00p 113.00p 5402
14/03/2019 109.00p 115.00p 108.01p 115.00p 195993
13/03/2019 110.00p 110.01p 108.50p 109.00p 27235
12/03/2019 112.00p 112.00p 108.00p 109.00p 199489
11/03/2019 111.00p 111.23p 110.00p 110.50p 73629
08/03/2019 112.00p 112.50p 111.95p 112.00p 17038
07/03/2019 114.00p 114.00p 112.10p 112.50p 32420
06/03/2019 113.50p 116.75p 111.80p 115.00p 75070
05/03/2019 112.00p 114.00p 111.69p 112.50p 56683
04/03/2019 112.50p 115.50p 112.00p 113.25p 18679
01/03/2019 115.50p 115.50p 112.50p 113.00p 53600
28/02/2019 114.50p 114.50p 111.00p 112.50p 14146
27/02/2019 113.00p 113.00p 112.50p 113.00p 11257
26/02/2019 114.50p 114.50p 112.00p 113.25p 11838
25/02/2019 113.00p 113.75p 113.00p 113.75p 1362
22/02/2019 113.02p 115.00p 113.02p 114.00p 14573
21/02/2019 112.50p 114.25p 112.50p 114.25p 1
20/02/2019 113.00p 114.50p 113.00p 113.75p 980
19/02/2019 113.00p 115.13p 113.00p 113.75p 18989
18/02/2019 115.50p 115.50p 113.50p 114.50p 29606
15/02/2019 112.50p 114.00p 112.50p 113.75p 15780
14/02/2019 114.00p 114.02p 113.00p 114.00p 15174
13/02/2019 114.50p 115.00p 112.00p 114.00p 39430
12/02/2019 112.00p 114.50p 112.00p 113.25p 12461
11/02/2019 116.50p 116.50p 111.25p 113.50p 2762
08/02/2019 114.50p 115.00p 111.50p 112.50p 63575
07/02/2019 111.50p 114.00p 111.00p 112.25p 30018
06/02/2019 113.50p 117.00p 113.00p 113.00p 33247
05/02/2019 117.50p 117.50p 115.00p 115.50p 7566
04/02/2019 114.00p 116.00p 113.05p 115.50p 20788
01/02/2019 117.50p 117.50p 114.00p 115.25p 18798
31/01/2019 115.00p 117.50p 113.50p 115.50p 62748
30/01/2019 117.50p 117.50p 114.50p 116.00p 6186
29/01/2019 118.00p 118.00p 114.00p 114.00p 109207
28/01/2019 117.50p 118.00p 115.00p 116.50p 33787
25/01/2019 116.00p 117.00p 115.00p 117.00p 10347
24/01/2019 117.00p 118.62p 115.63p 117.75p 29089
23/01/2019 117.00p 118.62p 116.50p 117.25p 32783
22/01/2019 118.00p 119.00p 117.02p 118.75p 34914
21/01/2019 120.00p 120.97p 118.25p 118.50p 30585
18/01/2019 118.50p 121.00p 118.02p 119.75p 15333
17/01/2019 122.50p 122.50p 118.03p 119.25p 19492
16/01/2019 120.00p 120.80p 119.91p 120.00p 7651
15/01/2019 124.00p 124.00p 118.50p 120.75p 36586
14/01/2019 123.00p 123.00p 120.00p 121.00p 120738
11/01/2019 123.00p 123.96p 120.85p 123.00p 67171
10/01/2019 122.00p 123.50p 119.50p 123.00p 148035
09/01/2019 117.00p 123.50p 117.00p 121.00p 72973
08/01/2019 120.50p 120.50p 116.00p 116.00p 49890
07/01/2019 119.50p 124.00p 115.00p 118.50p 108129
04/01/2019 112.00p 119.50p 112.00p 117.00p 52889
03/01/2019 104.50p 111.50p 104.50p 111.50p 47419
02/01/2019 102.50p 108.50p 102.50p 105.00p 17381
31/12/2018 102.00p 104.00p 102.00p 104.00p 312
28/12/2018 106.50p 104.00p 104.00p 104.00p 0
27/12/2018 106.50p 106.50p 104.00p 104.00p 4080
24/12/2018 102.50p 105.50p 103.75p 103.75p 0
21/12/2018 102.50p 106.52p 102.50p 105.50p 13701
20/12/2018 104.00p 106.85p 104.00p 106.00p 4840
19/12/2018 105.00p 106.25p 104.00p 106.25p 7050
18/12/2018 105.00p 105.00p 104.50p 104.50p 8744
17/12/2018 105.00p 107.00p 104.00p 106.00p 29378
14/12/2018 107.50p 108.00p 105.50p 107.00p 11460
13/12/2018 106.00p 107.00p 105.00p 107.00p 19242
12/12/2018 107.50p 108.25p 107.00p 108.25p 35143
11/12/2018 104.00p 107.08p 103.00p 106.25p 37016
10/12/2018 107.50p 107.50p 102.00p 102.75p 74191
07/12/2018 107.50p 109.50p 102.50p 108.00p 54019
06/12/2018 111.00p 111.75p 102.00p 105.25p 143598
05/12/2018 113.00p 116.35p 112.05p 115.00p 31653
04/12/2018 112.50p 115.05p 112.50p 114.75p 42762
03/12/2018 114.00p 116.00p 113.25p 114.50p 65657
30/11/2018 114.00p 114.00p 112.25p 112.25p 25364
29/11/2018 114.00p 115.00p 111.00p 114.00p 86099
28/11/2018 112.00p 114.00p 111.25p 112.50p 37717

*Close Price adjusted for both dividends and splits