Accesso Technology Group Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value Trade Type
May 23 2019, 16:24 760.00 619 760.00 820.00 Sell £4,704.40 O
May 23 2019, 16:17 780.00 234 780.00 820.00 Sell £1,825.20 O
May 23 2019, 16:02 804.45 164 780.00 820.00 Buy £1,319.30 O
May 23 2019, 15:15 780.00 369 780.00 820.00 Sell £2,878.20 O
May 23 2019, 14:09 810.00 31 790.00 820.00 Buy £251.10 O
May 23 2019, 13:15 810.00 12 790.00 820.00 Buy £97.20 O
May 23 2019, 11:46 812.45 1,352 790.00 820.00 Buy £10,984.32 O
May 23 2019, 11:09 790.30 65 790.00 820.00 Sell £513.70 O
May 23 2019, 10:48 790.30 89 790.00 820.00 Sell £703.37 O
May 23 2019, 09:33 820.00 5,190 790.00 820.00 Buy £42,558.00 O
May 23 2019, 09:00 790.30 281 790.00 820.00 Sell £2,220.74 O
May 23 2019, 08:32 797.50 623 790.00 820.00 Sell £4,968.43 O
May 23 2019, 08:00 797.50 325 790.00 820.00 Sell £2,591.88 O
May 22 2019, 16:47 805.00 1,170 800.00 820.00 Sell £9,418.50 O
May 22 2019, 16:39 805.00 390 800.00 820.00 Sell £3,139.50 O
May 22 2019, 16:39 805.00 780 800.00 820.00 Sell £6,279.00 O
May 22 2019, 16:21 810.00 180 800.00 810.00 Buy £1,458.00 O
May 22 2019, 16:17 805.00 1,170 800.00 810.00 ? £9,418.50 O
May 22 2019, 16:02 800.00 148 800.00 810.00 Sell £1,184.00 O
May 22 2019, 15:14 800.00 246 800.00 810.00 Sell £1,968.00 O
May 22 2019, 14:59 810.00 1,200 800.00 810.00 Buy £9,720.00 O
May 22 2019, 14:36 813.45 120 800.00 820.00 Buy £976.14 O
May 22 2019, 14:23 814.00 614 800.00 820.00 Buy £4,997.96 O
May 22 2019, 14:05 810.00 25,000 800.00 820.00 ? £202,500.00 O
May 22 2019, 13:31 814.45 613 800.00 820.00 Buy £4,992.58 O
May 22 2019, 13:24 814.45 200 800.00 820.00 Buy £1,628.90 O
May 22 2019, 13:14 814.45 100 800.00 820.00 Buy £814.45 O
May 22 2019, 11:55 814.45 300 790.00 820.00 Buy £2,443.35 O
May 22 2019, 11:55 797.50 100 790.00 820.00 Sell £797.50 O
May 22 2019, 11:54 798.00 255 790.00 820.00 Sell £2,034.90 O
May 22 2019, 11:12 814.45 19 790.00 820.00 Buy £154.75 O
May 22 2019, 11:01 815.00 4,897 790.00 820.00 Buy £39,910.55 O
May 22 2019, 10:57 814.45 400 790.00 820.00 Buy £3,257.80 O
May 22 2019, 10:40 797.50 300 790.00 820.00 Sell £2,392.50 O
May 22 2019, 10:24 815.90 13 800.00 830.00 Buy £106.07 O
May 22 2019, 08:46 820.00 39,915 800.00 830.00 Buy £327,303.00 O
May 22 2019, 08:45 823.00 39,915 800.00 830.00 Buy £328,500.45 O
May 22 2019, 08:43 815.00 23,129 800.00 830.00 ? £188,501.35 O
May 22 2019, 08:42 815.00 16,871 800.00 830.00 ? £137,498.65 O
May 22 2019, 08:41 810.00 40,000 800.00 830.00 Sell £324,000.00 O
May 22 2019, 08:21 806.50 40 800.00 830.00 Sell £322.60 O
May 22 2019, 08:01 806.50 300 800.00 830.00 Sell £2,419.50 O
May 21 2019, 16:35 820.00 93 800.00 830.00 Buy £762.60 UT
May 21 2019, 16:25 810.00 20,000 800.00 830.00 Sell £162,000.00 O
May 21 2019, 16:24 806.50 91 800.00 830.00 Sell £733.92 O
May 21 2019, 16:23 816.00 1,540 800.00 830.00 Buy £12,566.40 O
May 21 2019, 16:21 815.00 3,325 800.00 830.00 ? £27,098.75 O
May 21 2019, 16:07 816.00 400 800.00 830.00 Buy £3,264.00 O
May 21 2019, 16:03 816.00 1,140 800.00 830.00 Buy £9,302.40 O
May 21 2019, 15:48 817.85 3,000 800.00 830.00 Buy £24,535.35 O
Showing 1 to 50 of 214
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.