Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Accesso Technology Group Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value Trade Type
Jul 10 2020, 15:58 266.50 1,379 250.00 275.00 Buy £3,675.035 O
Jul 10 2020, 15:51 275.00 1,768 250.00 275.00 Buy £4,862.00 O
Jul 10 2020, 15:35 265.00 28 250.00 275.00 Buy £74.2 O
Jul 10 2020, 14:06 274.99 44 250.00 275.00 Buy £120.9956 O
Jul 10 2020, 13:44 265.00 805 250.00 275.00 Buy £2,133.25 O
Jul 10 2020, 13:29 265.00 1,066 250.00 275.00 Buy £2,824.9 O
Jul 10 2020, 13:17 265.00 684 250.00 275.00 Buy £1,812.6 O
Jul 10 2020, 12:13 275.00 185 250.00 275.00 Buy £508.75 O
Jul 10 2020, 10:27 269.99 182 250.00 270.00 Buy £491.3818 O
Jul 10 2020, 10:26 269.99 182 250.00 270.00 Buy £491.3818 O
Jul 10 2020, 09:11 269.99 303 250.00 270.00 Buy £818.0697 O
Jul 10 2020, 08:53 269.99 368 250.00 270.00 Buy £993.5632 O
Jul 10 2020, 08:03 269.99 217 250.00 270.00 Buy £585.8783 O
Jul 9 2020, 16:17 269.99 69 250.00 270.00 Buy £186.2931 O
Jul 9 2020, 15:13 260.40 1,006 250.00 270.00 Buy £2,619.624 O
Jul 9 2020, 14:09 260.25 89 250.00 270.00 Buy £231.6225 O
Jul 9 2020, 14:02 269.99 3,300 250.00 270.00 Buy £8,909.67 O
Jul 9 2020, 13:21 269.99 108 250.00 270.00 Buy £291.5892 O
Jul 9 2020, 12:40 260.00 835 250.00 270.00 ? £2,171.00 O
Jul 9 2020, 12:10 269.99 149 250.00 270.00 Buy £402.2851 O
Jul 9 2020, 11:24 260.00 361 250.00 270.00 ? £938.6 O
Jul 9 2020, 11:15 269.99 2,000 250.00 270.00 Buy £5,399.8 O
Jul 9 2020, 10:52 260.00 302 250.00 270.00 ? £785.2 O
Jul 9 2020, 10:37 259.80 51 250.00 270.00 Sell £132.498 O
Jul 9 2020, 09:16 259.80 55 250.00 270.00 Sell £142.89 O
Jul 9 2020, 08:06 269.99 50 250.00 270.00 Buy £134.995 O
Jul 9 2020, 08:01 250.00 891 250.00 270.00 Sell £2,227.5 O
Jul 8 2020, 16:30 260.00 400 250.00 270.00 ? £1,040.00 O
Jul 8 2020, 16:30 260.00 400 250.00 270.00 ? £1,040.00 O
Jul 8 2020, 15:36 258.00 315 250.00 270.00 Sell £812.7 O
Jul 8 2020, 15:35 260.00 400 255.00 270.00 Sell £1,040.00 O
Jul 8 2020, 14:26 264.00 1,006 255.00 270.00 Buy £2,655.84 O
Jul 8 2020, 13:32 264.00 1 255.00 270.00 Buy £2.64 O
Jul 8 2020, 13:26 264.00 757 255.00 270.00 Buy £1,998.48 O
Jul 8 2020, 11:13 257.25 1,309 255.00 270.00 Sell £3,367.4025 O
Jul 8 2020, 11:00 265.00 1,000 255.00 270.00 Buy £2,650.00 UT
Jul 8 2020, 10:51 260.00 1,500 255.00 270.00 Sell £3,900.00 O
Jul 8 2020, 10:46 260.01 1,000 260.00 270.00 Sell £2,600.1 O
Jul 8 2020, 09:24 262.50 411 260.00 280.00 Sell £1,078.875 O
Jul 8 2020, 08:15 260.00 1,030 260.00 280.00 Sell £2,678.00 O
Jul 7 2020, 16:40 264.104 0 260.00 280.00 Sell £0.00 O
Jul 7 2020, 16:13 265.10 265 260.00 280.00 Sell £702.515 O
Jul 7 2020, 16:04 270.00 805 260.00 280.00 ? £2,173.5 O
Jul 7 2020, 15:51 265.10 2,671 260.00 280.00 Sell £7,080.821 O
Jul 7 2020, 15:50 265.10 60 260.00 280.00 Sell £159.06 O
Jul 7 2020, 15:17 265.10 283 260.00 280.00 Sell £750.233 O
Jul 7 2020, 14:36 278.75 354 260.00 280.00 Buy £986.775 O
Jul 7 2020, 13:39 278.75 13 260.00 280.00 Buy £36.2375 O
Jul 7 2020, 12:25 265.10 2,000 260.00 280.00 Sell £5,302.00 O
Jul 7 2020, 11:03 279.99 68 260.00 280.00 Buy £190.3932 O
Showing 1 to 50 of 99
Show Trades Legend >
* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published.