Accsys Technologies Plc Historical Data - 1D8 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Accsys Technologies Plc (1D8)
Accsys Technologies Plc (1D8) Historical

Accsys Technologies Plc (1D8)

0.522

-0.027

(-4.92%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.87969924812	0.532	0.541	0.532	2900	0.532	DE
4	-0.04	-7.11743772242	0.562	0.5709999	0.529	14376	0.55922026	DE
12	-0.075	-12.5628140704	0.597	0.604	0.529	13772	0.56716986	DE
26	-0.085	-14.0032948929	0.607	0.673	0.529	12346	0.58440355	DE
52	-0.141	-21.2669683258	0.663	0.718	0.529	10729	0.58684871	DE
156	-0.34	-39.4431554524	0.862	0.862	0.529	10082	0.59390064	DE
260	-0.34	-39.4431554524	0.862	0.862	0.529	10082	0.59390064	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	0.541	0.009	1.69	0.541	0.541	0.541	1900
1738272420	0.532	0	0.00	0.532	0.532	0.532	0
1738186020	0.532	0	0.00	0.532	0.532	0.532	0
1738099620	0.532	0	0.00	0.532	0.532	0.532	0
1738013220	0.532	0.003	0.57	0.532	0.532	0.532	2900
1737754020	0.529	0	0.00	0.529	0.529	0.529	0
1737667620	0.529	-0.012	-2.22	0.529	0.529	0.529	4800
1737581220	0.541	0	0.00	0.541	0.541	0.541	0
1737494820	0.541	0	0.00	0.541	0.541	0.541	0
1737408420	0.541	0	0.00	0.541	0.541	0.541	0
1737149220	0.541	0.012	2.27	0.541	0.541	0.541	2800
1737062820	0.529	0	0.00	0.529	0.529	0.529	0
1736976420	0.529	-0.023	-4.17	0.529	0.529	0.529	800
1736890020	0.552	-0.006	-1.08	0.552	0.552	0.552	2800
1736803620	0.558	0	0.00	0.558	0.558	0.558	0
1736544420	0.558	0	0.00	0.558	0.558	0.558	0
1736458020	0.558	-0.013	-2.28	0.562	0.5709999	0.548	70402
1736371620	0.5709999	0.004	0.71	0.5659999	0.5709999	0.5659999	19455
1736285220	0.5669999	0.004	0.71	0.5629999	0.5669999	0.5629999	20010
1736198820	0.5629999	-0.013	-2.26	0.562	0.5629999	0.562	5416
1735939620	0.5759999	0	0.00	0.5759999	0.5759999	0.5759999	0
1735853220	0.5759999	0	0.00	0.5759999	0.5759999	0.5759999	0
1735594020	0.5759999	0.0259999	4.73	0.5679999	0.5759999	0.5679999	4386
1735334820	0.55	0	0.00	0.543	0.562	0.543	13301
1734989220	0.55	-0.022	-3.85	0.55	0.55	0.55	7896
1734730020	0.5719999	0.0279999	5.15	0.544	0.5719999	0.535	78128
1734643620	0.544	-0.009	-1.63	0.544	0.544	0.544	3800
1734557220	0.553	0	0.00	0.553	0.553	0.553	0
1734470820	0.553	-0.01	-1.78	0.548	0.553	0.54	22313
1734384420	0.5629999	-0.016	-2.76	0.5629999	0.5629999	0.5629999	5205
1734125220	0.5789999	0	0.00	0.5789999	0.5789999	0.5789999	0
1734038820	0.5789999	-0.011	-1.86	0.588	0.588	0.5779999	19678
1733952420	0.59	0.0070001	1.20	0.588	0.59	0.588	10595
1733866020	0.5829999	0	0.00	0.5829999	0.5829999	0.5829999	0
1733779620	0.5829999	-0.005	-0.85	0.5829999	0.5829999	0.5829999	7800
1733520420	0.588	0.0200001	3.52	0.586	0.588	0.586	17700
1733434020	0.5679999	-0.008	-1.39	0.5679999	0.5679999	0.5679999	474
1733347620	0.5759999	-0.01	-1.71	0.5759999	0.5759999	0.5759999	173
1733261220	0.586	0.002	0.34	0.586	0.586	0.586	3480
1733174820	0.584	0	0.00	0.589	0.589	0.5799999	9800
1732915620	0.584	0.0010001	0.17	0.584	0.584	0.584	2800
1732829220	0.5829999	0	0.00	0.5829999	0.5829999	0.5829999	0
1732742820	0.5829999	0	0.00	0.5829999	0.5829999	0.5829999	2000
1732656420	0.5829999	0.0539999	10.21	0.5829999	0.5829999	0.5829999	2600
1732570020	0.529	-0.072	-11.98	0.548	0.548	0.529	11800
1732310820	0.601	0	0.00	0.601	0.601	0.601	0
1732224420	0.601	0	0.00	0.601	0.601	0.601	0
1732138020	0.601	0	0.00	0.601	0.601	0.601	0
1732051620	0.601	0.0340001	6.00	0.5809999	0.601	0.5699999	12931
1731965220	0.5669999	-0.007	-1.22	0.5819999	0.587	0.5669999	39550
1731705960	0.5739999	0.004	0.70	0.5739999	0.5739999	0.5739999	1000
1731619620	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1731533220	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1731446820	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1731360420	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1731101220	0.5699999	-0.031	-5.16	0.597	0.604	0.5699999	33918
1731014760	0.601	0	0.00	0.598	0.602	0.598	20830
1730928360	0.601	0.007	1.18	0.607	0.607	0.589	34000
1730841960	0.594	-0.004	-0.67	0.5829999	0.594	0.5829999	38808
1730703600	0.598	0	0.00	0.598	0.598	0.598	0
1730444400	0.598	0	0.00	0.598	0.598	0.598	0

Accsys Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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