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)

0.65

0.009

( 1.40% )

Updated: 07:15:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	2.36220472441	0.635	0.669	0.634	108015	0.64737109	DE
4	-0.08	-10.9589041096	0.73	0.731	0.634	120826	0.67498783	DE
12	-0.047	-6.74318507891	0.697	0.735	0.602	153179	0.6529807	DE
26	-0.12	-15.5844155844	0.77	0.785	0.602	142740	0.68928254	DE
52	-0.081	-11.0807113543	0.731	1.25	0.602	175584	0.84529238	DE
156	-1.148	-63.8487208009	1.798	2.305	0.602	169262	1.2246878	DE
260	-0.69	-51.4925373134	1.34	2.305	0.602	170473	1.25149247	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.641	-0.01	-1.54	0.652	0.664	0.634	192619
1714062600	0.651	-0.004	-0.61	0.66	0.667	0.651	33563
1713976200	0.655	0	0.00	0.66	0.668	0.651	84883
1713889800	0.655	0.01	1.55	0.661	0.667	0.651	100084
1713803400	0.645	0.011	1.74	0.635	0.669	0.635	128928
1713544200	0.634	-0.018	-2.76	0.65	0.653	0.634	155579
1713457800	0.652	-0.018	-2.69	0.651	0.667	0.65	192289
1713371400	0.67	0.004	0.60	0.668	0.685	0.66	87761
1713285000	0.666	-0.024	-3.48	0.6899999	0.6899999	0.66	195850
1713198600	0.6899999	-0.008	-1.15	0.699	0.7	0.6899999	62484
1712939400	0.698	0.0060001	0.87	0.714	0.714	0.698	53751
1712853000	0.6919999	-0.008	-1.14	0.71	0.71	0.6909999	108923
1712766600	0.7	0.0050001	0.72	0.7	0.712	0.7	77752
1712680200	0.6949999	-0.011	-1.56	0.718	0.718	0.6949999	86529
1712593800	0.706	-0.003	-0.42	0.7	0.718	0.7	62645
1712334600	0.709	0.001	0.14	0.7	0.722	0.6889999	227308
1712248200	0.708	0.003	0.43	0.7	0.727	0.6899999	71547
1712161800	0.705	0.0120001	1.73	0.6929999	0.709	0.6889999	120665
1712075400	0.6929999	-0.03	-4.15	0.73	0.731	0.6929999	252531
1711647000	0.723	0.017	2.41	0.71	0.735	0.6909999	225241
1711560600	0.706	0.034	5.06	0.673	0.708	0.661	480906
1711474200	0.672	0.042	6.67	0.638	0.68	0.631	292077
1711387800	0.63	0	0.00	0.635	0.637	0.615	107861
1711128600	0.63	0.01	1.61	0.628	0.63	0.62	79555
1711042200	0.62	-0.001	-0.16	0.628	0.628	0.615	91797
1710955800	0.621	0.001	0.16	0.625	0.629	0.62	67270
1710869400	0.62	0	0.00	0.62	0.625	0.618	36446
1710783000	0.62	0.013	2.14	0.612	0.62	0.605	151666
1710523800	0.607	-0.004	-0.65	0.61	0.628	0.602	85347
1710437400	0.611	-0.009	-1.45	0.625	0.629	0.611	99274
1710351000	0.62	0.008	1.31	0.612	0.63	0.612	161264
1710264600	0.612	-0.005	-0.81	0.62	0.621	0.611	147170
1710178200	0.617	-0.003	-0.48	0.625	0.625	0.612	98366
1709919000	0.62	0.01	1.64	0.624	0.625	0.611	217661
1709832600	0.61	-0.006	-0.97	0.62	0.629	0.61	62705
1709746200	0.616	0.001	0.16	0.63	0.63	0.607	109105
1709659800	0.615	0	0.00	0.615	0.62	0.609	105641
1709573400	0.615	-0.003	-0.49	0.629	0.638	0.613	153016
1709314200	0.618	-0.004	-0.64	0.626	0.635	0.613	153518
1709227800	0.622	-0.004	-0.64	0.626	0.64	0.62	287017
1709141400	0.626	-0.025	-3.84	0.659	0.66	0.62	278195
1709055000	0.651	0.031	5.00	0.642	0.66	0.631	243168
1708968600	0.62	-0.006	-0.96	0.625	0.64	0.62	209717
1708709400	0.626	-0.004	-0.63	0.63	0.63	0.62	127466
1708623000	0.63	0	0.00	0.633	0.642	0.63	171631
1708536600	0.63	0	0.00	0.635	0.64	0.63	142621
1708450200	0.63	-0.008	-1.25	0.638	0.65	0.63	103718
1708363800	0.638	-0.007	-1.09	0.647	0.654	0.62	186861
1708104600	0.645	0	0.00	0.66	0.66	0.644	243508
1708018200	0.645	0.005	0.78	0.645	0.66	0.645	251787
1707931800	0.64	-0.005	-0.78	0.65	0.65	0.64	89135
1707845400	0.645	-0.013	-1.98	0.659	0.66	0.642	164192
1707759000	0.658	-0.002	-0.30	0.66	0.668	0.649	257445
1707499800	0.66	-0.015	-2.22	0.67	0.67	0.649	431505
1707413400	0.675	-0.001	-0.15	0.68	0.682	0.675	92095
1707327000	0.676	-0.006	-0.88	0.681	0.6889999	0.675	102991
1707240600	0.682	0.002	0.29	0.6899999	0.6899999	0.68	104731
1707154200	0.68	-0.015	-2.16	0.6969999	0.707	0.68	175036
1706895000	0.6949999	-0.01	-1.42	0.71	0.712	0.6949999	227986
1706808600	0.705	0.001	0.14	0.704	0.714	0.6899999	222167
1706722200	0.704	-0.004	-0.56	0.715	0.716	0.704	65700
1706635800	0.708	0.004	0.57	0.708	0.719	0.703	123740
1706549400	0.704	-0.02	-2.76	0.728	0.728	0.703	169521

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