Accsys Technologies Plc Historical Data - AXS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Accsys Technologies Plc (AXS)
Accsys Technologies Plc (AXS) Historical

Accsys Technologies Plc (AXS)

56.30

0.30

(0.54%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.7	-4.57627118644	59	59	54	53624	56.5551455	DE
4	3.3	6.22641509434	53	62	53	92103	58.1060528	DE
12	-2.1	-3.59589041096	58.4	62	49.9	67589	55.72163593	DE
26	-10.5	-15.7185628743	66.8	68.4	49.9	61028	58.63164292	DE
52	-7.9	-12.3052959502	64.2	107.5	49.9	95475	70.39898818	DE
156	-88.7	-61.1724137931	145	194	49.9	104316	103.63519181	DE
260	-58.7	-51.0434782609	115	194	49.9	109616	107.17026884	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	56	-0.5	-0.88	55	56	55	55004
1713544200	56.5	0.5	0.89	55	56.5	54	102761
1713457800	56	-3	-5.08	57	57.4	56	61857
1713371400	59	2	3.51	57	59	57	24484
1713285000	57	-2.8	-4.68	59	59	57	24012
1713198600	59.8	-0.7	-1.16	59.8	59.8	59.8	13413
1712939400	60.5	1.4	2.37	58.4	60.5	58.4	33656
1712853000	59.1	0	0.00	58.2	59.1	58.2	18486
1712766600	59.1	-0.6	-1.01	58.8	59.6	58	11660
1712680200	59.7	0	0.00	59.7	59.7	59.7	425
1712593800	59.7	-0.2	-0.33	61	61	59	94493
1712334600	59.9	0.5	0.84	59.6	59.9	58.2	18935
1712248200	59.4	0.3	0.51	60.2	60.2	58.8	81252
1712161800	59.1	-0.2	-0.34	59.6	59.6	58.2	53299
1712075400	59.3	-0.9	-1.50	58.8	62	58.8	301224
1711647000	60.2	1.2	2.03	59	62	59	96647
1711560600	59	3.4	6.12	56	59.2	56	307894
1711474200	55.6	2.4	4.51	53	56	53	358358
1711387800	53.2	0	0.00	53.2	53.4	52.8	70206
1711128600	53.2	0.9	1.72	52.8	53.2	52.2	107800
1711042200	52.3	0.1	0.19	52.4	52.4	52	216920
1710955800	52.2	0	0.00	52.8	52.8	52	45408
1710869400	52.2	1.2	2.35	52	52.2	52	82189
1710783000	51	-1	-1.92	51	51	50.2	132110
1710523800	52	1.75	3.48	52	52	52	13887
1710437400	50.25	-1.75	-3.37	52	52	50	34817
1710351000	52	0	0.00	51.8	53	49.9	144863
1710264600	52	0.3	0.58	51.2	52	51	44473
1710178200	51.7	0.3	0.58	51	52	51	8072
1709919000	51.4	-1	-1.91	52.8	53	51.4	63846
1709832600	52.4	-0.7	-1.32	52.4	52.4	52.4	27318
1709746200	53.1	0.7	1.34	52.4	53.1	52.4	15099
1709659800	52.4	-0.5	-0.95	53	53	52.4	8537
1709573400	52.9	-0.8	-1.49	53.6	53.8	52.9	4747
1709314200	53.7	-0.3	-0.56	53.2	54	52.4	131810
1709227800	54	0.6	1.12	53	54	53	14731
1709141400	53.4	-1.6	-2.91	54.6	54.6	53.4	100188
1709055000	55	0.9	1.66	55	55	55	14214
1708968600	54.1	-0.3	-0.55	53.6	54.1	53.2	20938
1708709400	54.4	-0.4	-0.73	53.8	54.4	53.8	23203
1708623000	54.8	0.4	0.74	55	55	54	33842
1708536600	54.4	0.4	0.74	54	54.8	53.8	53739
1708450200	54	-0.8	-1.46	55.2	55.8	54	41193
1708363800	54.8	0.8	1.48	55.2	55.2	53.2	79786
1708104600	54	-0.1	-0.18	55	55	54	22106
1708018200	54.1	1	1.88	55	55	54.1	18138
1707931800	53.1	-0.7	-1.30	54	54.8	52	102526
1707845400	53.8	-0.8	-1.47	55.8	55.8	53.8	81392
1707759000	54.6	-0.6	-1.09	55	56	54	40051
1707499800	55.2	-2	-3.50	56.2	56.2	55	94570
1707413400	57.2	0.2	0.35	58.4	58.4	56.2	37823
1707327000	57	-0.8	-1.38	57.2	57.2	57	19905
1707240600	57.8	-0.3	-0.52	57.4	57.8	57.4	2915
1707154200	58.1	-0.9	-1.53	59.2	59.2	58	18950
1706895000	59	-0.4	-0.67	59	59.8	58.8	117800
1706808600	59.4	-0.2	-0.34	59	59.4	58.8	19546
1706722200	59.6	0.1	0.17	59.8	59.8	58.8	39336
1706635800	59.5	0.7	1.19	58.4	60	58	113336
1706549400	58.8	-1.2	-2.00	59.8	59.8	58	131772
1706290200	60	0	0.00	59	60	59	107901
1706203800	60	0.2	0.33	60	60	58.2	26970
1706117400	59.8	0	0.00	59.6	59.8	59.6	1151
1706031000	59.8	0.1	0.17	60	60	59.6	93311

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