Accsys Technologies Plc Historical Data - AXS.GB | ADVFN

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

Get Started

Home
Investing
Stocks
UK
AQSE
Accsys Technologies Plc (AXS.GB)
Accsys Technologies Plc (AXS.GB) Historical

Accsys Technologies Plc (AXS.GB)

56.06

1.06

( 1.93% )

Updated: 07:56:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.94	-3.34482758621	58	58.36	55	3274	56.30306424	DE
4	-1.26	-2.19818562456	57.32	61.85	54	2977	57.53597552	DE
12	-2.94	-4.98305084746	59	61.85	49.85	4702	54.52753537	DE
26	-8.94	-13.7538461538	65	65	49.85	5014	58.23325748	DE
52	-8.94	-13.7538461538	65	107.296	49.85	5501	70.76810265	DE
156	-87.94	-61.0694444444	144	191	49.85	6418	118.199047	DE
260	-58.45	-51.0435769802	114.51	191	49.85	7416	124.40223494	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713799740	55	0	0.00	55	55.93	55	423
1713537600	55	0	0.00	55	55	55	0
1713453960	55	-2	-3.51	57	57	55	3000
1713365220	57	-1	-1.72	58	58.36	57	6400
1713281160	58	0	0.00	58	58	58	0
1713192300	58	-1	-1.69	58	58	58	0
1712936040	59	0	0.00	59	59	59	0
1712845920	59	0	0.00	59	59	59	0
1712759940	59	0	0.00	59	59	58.95	400
1712673480	59	0	0.00	59	59	59	0
1712587140	59	0	0.00	59	59	59	0
1712327640	59	0	0.00	59	59	59	0
1712244240	59	0	0.00	59	60.1	59	1036
1712155560	59	0	0.00	59	59.56	59	3331
1712068740	59	0	0.00	59	61.85	59	7760
1711639860	59	3	5.36	56	59.61	56	200
1711553820	56	3.5	6.67	57.32	58.66	54	4246
1711467240	52.5	0	0.00	52.5	52.5	52.5	0
1711380660	52.5	0	0.00	52.5	52.5	52.5	0
1711122060	52.5	2.5	5.00	50	52.5	50	0
1711035240	50	0	0.00	50	50	50	0
1710952140	50	0	0.00	50	50	50	0
1710865740	50	0	0.00	50	50	50	0
1710779340	50	0	0.00	50	50	50	0
1710516900	50	0	0.00	50	52.245	50	179
1710434040	50	0	0.00	50	50	50	0
1710347340	50	-2	-3.85	52	52	49.85	7141
1710260820	52	0	0.00	52	52	50.61	6647
1710171660	52	-1	-1.89	53	53	51.15	2571
1709911920	53	0	0.00	53	53	52.12	4581
1709825700	53	0	0.00	53	53	52.49	3197
1709739540	53	0	0.00	53	53	52.49	31
1709652840	53	0	0.00	53	53	52.46	2645
1709569680	53	0	0.00	53	53	52.55	2075
1709307480	53	0	0.00	53	53	53	0
1709220960	53	0	0.00	53	53	53	0
1709134320	53	0	0.00	53	53	53	0
1709051280	53	0	0.00	53	54.72	53	862
1708961460	53	0	0.00	53	54.7	53	25174
1708702320	53	0	0.00	53	53	53	0
1708616220	53	0	0.00	53	53	53	0
1708529820	53	0	0.00	53	53.95	53	6222
1708443300	53	0	0.00	53	55.792	53	14098
1708356840	53	0	0.00	53	53	53	0
1708097640	53	0	0.00	53	53	53	0
1708011780	53	0	0.00	53	53	53	0
1707925020	53	-1	-1.85	54	54	53	0
1707841740	54	0	0.00	54	55.384	54	4660
1707752160	54	-3	-5.26	57	57	54	456
1707493020	57	0	0.00	57	57	55.94	9975
1707406320	57	0	0.00	57	58.332	57	10200
1707323580	57	-2	-3.39	59	59	57	0
1707236760	59	0	0.00	59	59	58.584	74
1707150420	59	0	0.00	59	59	59	0
1706891340	59	0	0.00	59	59	59	0
1706804820	59	0	0.00	59	59	59	0
1706718540	59	0	0.00	59	59	59	0
1706632080	59	0	0.00	59	59	59	4083
1706542200	59	0	0.00	59	59.244	58.948	6083
1706283420	59	0	0.00	59	59	59	0
1706200320	59	0	0.00	59	59	59	0
1706113560	59	0	0.00	59	59	59	0
1706027280	59	0	0.00	59	59	59	0

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