Accesso Technology Group Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value Trade Type
Feb 15 2019, 16:39 900.00 5,000 890.00 910.00 ? £45,000.00 O
Feb 15 2019, 16:38 885.00 5,000 890.00 910.00 Sell £44,250.00 O
Feb 15 2019, 16:38 887.00 2,500 890.00 910.00 Sell £22,175.00 O
Feb 15 2019, 16:36 896.00 20,000 890.00 910.00 Sell £179,200.00 O
Feb 15 2019, 16:35 896.00 23,032 890.00 910.00 Sell £206,366.72 UT
Feb 15 2019, 16:13 891.15 324 880.00 910.00 Sell £2,887.33 O
Feb 15 2019, 15:54 881.55 200 880.00 910.00 Sell £1,763.10 O
Feb 15 2019, 15:47 899.70 4,700 880.00 900.00 Buy £42,285.90 O
Feb 15 2019, 15:45 900.00 5,331 880.00 900.00 Buy £47,979.00 O
Feb 15 2019, 15:43 890.00 111 870.00 890.00 Buy £987.90 O
Feb 15 2019, 15:42 922.60 50,000 890.00 910.00 Buy £461,300.00 O
Feb 15 2019, 15:39 878.55 1,000 870.00 890.00 Sell £8,785.50 O
Feb 15 2019, 15:37 881.50 1,000 870.00 900.00 Sell £8,815.00 O
Feb 15 2019, 15:34 890.00 6,500 870.00 890.00 Buy £57,850.00 O
Feb 15 2019, 15:34 881.50 1,630 870.00 890.00 Buy £14,368.45 O
Feb 15 2019, 15:32 899.74 153 870.00 900.00 Buy £1,376.60 O
Feb 15 2019, 15:27 899.00 100 870.00 900.00 Buy £899.00 O
Feb 15 2019, 15:09 899.74 550 870.00 900.00 Buy £4,948.57 O
Feb 15 2019, 15:00 899.74 2 870.00 900.00 Buy £17.99 O
Feb 15 2019, 14:24 899.74 222 880.00 900.00 Buy £1,997.42 O
Feb 15 2019, 14:20 885.15 30 880.00 900.00 Sell £265.55 O
Feb 15 2019, 14:15 885.15 500 880.00 900.00 Sell £4,425.75 O
Feb 15 2019, 14:05 900.00 10,000 880.00 900.00 Buy £90,000.00 O
Feb 15 2019, 13:58 899.75 388 880.00 900.00 Buy £3,491.03 O
Feb 15 2019, 13:43 892.55 563 890.00 900.00 Sell £5,025.06 O
Feb 15 2019, 13:40 892.55 1,000 890.00 900.00 Sell £8,925.50 O
Feb 15 2019, 13:37 895.00 1,000 890.00 900.00 Sell £8,950.00 O
Feb 15 2019, 13:23 900.00 50,000 880.00 900.00 Buy £450,000.00 O
Feb 15 2019, 13:21 890.00 99 880.00 900.00 ? £881.10 O
Feb 15 2019, 13:21 890.00 110 880.00 900.00 ? £979.00 O
Feb 15 2019, 13:18 890.00 1,000 880.00 900.00 ? £8,900.00 O
Feb 15 2019, 13:15 890.00 367 880.00 900.00 ? £3,266.30 O
Feb 15 2019, 13:15 890.00 297 880.00 900.00 ? £2,643.30 O
Feb 15 2019, 13:15 890.00 330 880.00 900.00 ? £2,937.00 O
Feb 15 2019, 13:15 890.00 348 880.00 900.00 ? £3,097.20 O
Feb 15 2019, 13:05 901.51 6,620 870.00 900.00 Buy £59,680.03 O
Feb 15 2019, 13:01 900.00 25,000 870.00 900.00 Buy £225,000.00 O
Feb 15 2019, 12:55 885.00 241 870.00 900.00 ? £2,132.85 O
Feb 15 2019, 12:53 898.00 48 870.00 900.00 Buy £431.04 O
Feb 15 2019, 12:21 885.50 7,350 870.00 900.00 Buy £65,084.25 O
Feb 15 2019, 12:21 885.00 7,350 870.00 900.00 ? £65,047.50 O
Feb 15 2019, 12:20 870.00 200 870.00 900.00 Sell £1,740.00 O
Feb 15 2019, 12:16 891.00 250 870.00 900.00 Buy £2,227.50 O
Feb 15 2019, 12:11 871.00 684 870.00 900.00 Sell £5,957.64 O
Feb 15 2019, 11:59 870.30 800 870.00 900.00 Sell £6,962.40 O
Feb 15 2019, 11:58 871.00 833 870.00 920.00 Sell £7,255.43 O
Feb 15 2019, 11:56 875.00 30 870.00 920.00 Sell £262.50 O
Feb 15 2019, 11:55 880.00 315 880.00 920.00 Sell £2,772.00 O
Feb 15 2019, 11:46 880.40 73 880.00 920.00 Sell £642.69 O
Feb 15 2019, 11:44 890.00 326 890.00 920.00 Sell £2,901.40 O
Showing 1 to 50 of 1,060
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.