Accsys Technologies Plc Historical Data - AXS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Accsys Technologies Plc (AXS)
Accsys Technologies Plc (AXS) Historical

Accsys Technologies Plc (AXS)

0.551

0.00

(0.00%)

Closed January 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.021	-3.67132867133	0.572	0.581	0.551	168651	0.56833655	DE
4	-0.023	-4.00696864111	0.574	0.581	0.541	130740	0.56345002	DE
12	-0.066	-10.6969205835	0.617	0.619	0.524	132324	0.57480425	DE
26	-0.111	-16.7673716012	0.662	0.678	0.524	105370	0.59634989	DE
52	-0.176	-24.2090784044	0.727	0.749	0.524	118366	0.63716023	DE
156	-1.489	-72.9901960784	2.04	2.08	0.524	154684	0.94605901	DE
260	-0.669	-54.8360655738	1.22	2.305	0.524	174119	1.20578936	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	0.551	-0.013	-2.30	0.5669999	0.5679999	0.551	129669
1736443800	0.5639999	-0.006	-1.05	0.5699999	0.574	0.5639999	121763
1736357400	0.5699999	-0.008	-1.38	0.577	0.579	0.5659999	74519
1736271000	0.578	0.0110001	1.94	0.579	0.579	0.5669999	303953
1736184600	0.5669999	-0.004	-0.70	0.5719999	0.581	0.5629999	213349
1735925400	0.5709999	0.001	0.18	0.579	0.579	0.5709999	39267
1735839000	0.5699999	0.002	0.35	0.5689999	0.576	0.5689999	166489
1735666200	0.5679999	0.0079999	1.43	0.56	0.5699999	0.56	58097
1735579800	0.56	-0.004	-0.71	0.5639999	0.578	0.56	128215
1735320600	0.5639999	-0.008	-1.40	0.5719999	0.5719999	0.561	238000
1735061400	0.5719999	0.0159999	2.88	0.5639999	0.5719999	0.557	86885
1734975000	0.556	0.004	0.72	0.5699999	0.5699999	0.552	87413
1734715800	0.552	0.002	0.36	0.55	0.5669999	0.541	153790
1734629400	0.55	-0.009	-1.61	0.551	0.558	0.546	161295
1734543000	0.559	-0.002	-0.36	0.56	0.5649999	0.552	75204
1734456600	0.561	0.007	1.26	0.5689999	0.5689999	0.552	65439
1734370200	0.554	-0.021	-3.65	0.574	0.575	0.554	119233
1734111000	0.575	-0.01	-1.71	0.585	0.585	0.5699999	138624
1734024600	0.585	-0.009	-1.52	0.595	0.595	0.58	109083
1733938200	0.594	0.018	3.13	0.59	0.6	0.578	363890
1733851800	0.576	-0.01	-1.71	0.589	0.589	0.5709999	43963
1733765400	0.586	0.004	0.69	0.589	0.59	0.583	65871
1733506200	0.582	-0.003	-0.51	0.588	0.593	0.574	170531
1733419800	0.585	0	0.00	0.578	0.589	0.577	58410
1733333400	0.585	0.008	1.39	0.577	0.586	0.577	22650
1733247000	0.577	-0.008	-1.37	0.59	0.591	0.577	101783
1733160600	0.585	0.005	0.86	0.59	0.594	0.579	66018
1732901400	0.58	0.003	0.52	0.58	0.59	0.577	71406
1732815000	0.577	0	0.00	0.582	0.596	0.575	59740
1732728600	0.577	-0.009	-1.54	0.599	0.599	0.5699999	132998
1732642200	0.586	0.054	10.15	0.56	0.602	0.56	770239
1732555800	0.532	-0.023	-4.14	0.55	0.5679999	0.524	573010
1732296600	0.555	0.001	0.18	0.56	0.5659999	0.545	254060
1732210200	0.554	0	0.00	0.56	0.56	0.545	72165
1732123800	0.554	-0.005	-0.89	0.559	0.5719999	0.546	117702
1732037400	0.559	-0.019	-3.29	0.574	0.585	0.554	99294
1731951000	0.578	-0.007	-1.20	0.585	0.585	0.5719999	57715
1731691800	0.585	0.006	1.04	0.58	0.585	0.5649999	65967
1731605400	0.579	-0.005	-0.86	0.584	0.584	0.574	69639
1731519000	0.584	0	0.00	0.584	0.584	0.584	0
1731432600	0.584	0	0.00	0.6	0.6	0.5719999	92696
1731346200	0.584	-0.006	-1.02	0.6	0.6	0.582	61570
1731087000	0.59	-0.014	-2.32	0.604	0.607	0.58	42337
1731000600	0.604	0.004	0.67	0.608	0.619	0.6	38426
1730914200	0.6	0.005	0.84	0.61	0.618	0.587	162015
1730827800	0.595	0.015	2.59	0.579	0.608	0.5659999	205458
1730741400	0.58	0.006	1.05	0.5699999	0.58	0.56	126577
1730482200	0.574	-0.025	-4.17	0.599	0.599	0.5719999	204968
1730395800	0.599	0	0.00	0.599	0.599	0.56	157825
1730309400	0.599	-0.002	-0.33	0.601	0.601	0.59	104783
1730223000	0.601	-0.002	-0.33	0.608	0.608	0.601	61408
1730136600	0.603	-0.005	-0.82	0.608	0.61	0.6	140181
1729873800	0.608	-0.008	-1.30	0.605	0.616	0.604	60316
1729787400	0.616	0.006	0.98	0.614	0.616	0.603	84935
1729701000	0.61	-0.001	-0.16	0.611	0.614	0.61	107871
1729614600	0.611	-0.005	-0.81	0.614	0.614	0.61	47037
1729528200	0.616	0.003	0.49	0.617	0.617	0.611	72379
1729269000	0.613	-0.001	-0.16	0.613	0.616	0.611	80600
1729182600	0.614	0.002	0.33	0.612	0.618	0.612	36274
1729096200	0.612	-0.004	-0.65	0.616	0.618	0.61	83693
1729009800	0.616	-0.002	-0.32	0.617	0.617	0.611	93836
1728923400	0.618	0.004	0.65	0.62	0.62	0.61	188465

Accsys Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions