Accsys Technologies Plc (1D8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0129999 | -2.30904126271 | 0.5629999 | 0.5719999 | 0.535 | 27362 | 0.56672616 | DE |
| 4 | 0.002 | 0.36496350365 | 0.548 | 0.59 | 0.529 | 12397 | 0.5713051 | DE |
| 12 | -0.065 | -10.5691056911 | 0.615 | 0.615 | 0.529 | 14479 | 0.58333401 | DE |
| 26 | -0.11 | -16.6666666667 | 0.66 | 0.673 | 0.529 | 11564 | 0.59062959 | DE |
| 52 | -0.155 | -21.9858156028 | 0.705 | 0.718 | 0.529 | 9916 | 0.59856554 | DE |
| 156 | -0.312 | -36.1948955916 | 0.862 | 0.862 | 0.529 | 9510 | 0.60140642 | DE |
| 260 | -0.312 | -36.1948955916 | 0.862 | 0.862 | 0.529 | 9510 | 0.60140642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730755560 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
| 1730496360 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
| 1730409960 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
| 1730323560 | 0.598 | 0.002 | 0.34 | 0.598 | 0.598 | 0.598 | 500 |
| 1730237160 | 0.596 | -0.003 | -0.50 | 0.596 | 0.596 | 0.596 | 13300 |
| 1730150760 | 0.599 | -0.001 | -0.17 | 0.608 | 0.608 | 0.597 | 29850 |
| 1729888020 | 0.6 | -0.012 | -1.96 | 0.603 | 0.603 | 0.599 | 19500 |
| 1729801560 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 0 |
| 1729715160 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 0 |
| 1729628760 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 1000 |
| 1729542360 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 4000 |
| 1729283160 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 0 |
| 1729196760 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 5000 |
| 1729110360 | 0.612 | 0.006 | 0.99 | 0.614 | 0.614 | 0.609 | 9000 |
| 1729023960 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
| 1728937560 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
| 1728678360 | 0.606 | -0.009 | -1.46 | 0.606 | 0.607 | 0.602 | 16160 |
| 1728592020 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1728505620 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1728419220 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1728332820 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1728073620 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1727987220 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1727900820 | 0.615 | 0.005 | 0.82 | 0.615 | 0.615 | 0.615 | 100 |
| 1727814360 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727727960 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727468760 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727382360 | 0.61 | 0.005 | 0.83 | 0.608 | 0.61 | 0.608 | 1516 |
| 1727295960 | 0.605 | -0.016 | -2.58 | 0.607 | 0.607 | 0.605 | 6540 |
| 1727209560 | 0.621 | -0.018 | -2.82 | 0.621 | 0.621 | 0.621 | 3000 |
| 1727123160 | 0.639 | 0.01 | 1.59 | 0.639 | 0.639 | 0.639 | 1249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
