Shares Magazine
Accesso Technology Group Trades
| Trade Time | Price | Quantity | Bid | Offer | Buy / Sell* | Deal Value | Trade Type |
|---|---|---|---|---|---|---|---|
| Oct 22 2020, 16:35 | 284.00 | 4,514 | 270.00 | 285.00 | Buy | £12,819.76 | UT |
| Oct 22 2020, 14:10 | 273.75 | 750 | 270.00 | 285.00 | Sell | £2,053.125 | O |
| Oct 22 2020, 14:07 | 277.50 | 215 | 270.00 | 285.00 | ? | £596.625 | O |
| Oct 22 2020, 14:07 | 285.00 | 2,000 | 270.00 | 290.00 | Buy | £5,700.00 | O |
| Oct 22 2020, 14:03 | 278.001 | 6,785 | 270.00 | 290.00 | Sell | £18,862.36785 | O |
| Oct 22 2020, 14:00 | 285.00 | 4,767 | 270.00 | 290.00 | Buy | £13,585.95 | UT |
| Oct 22 2020, 13:15 | 280.00 | 19 | 270.00 | 290.00 | ? | £53.2 | O |
| Oct 22 2020, 13:11 | 280.00 | 531 | 270.00 | 290.00 | ? | £1,486.8 | O |
| Oct 22 2020, 11:00 | 285.00 | 10,719 | 270.00 | 300.00 | ? | £30,549.15 | UT |
| Oct 22 2020, 10:36 | 295.00 | 400 | 275.00 | 300.00 | Buy | £1,180.00 | O |
| Oct 22 2020, 09:16 | 280.625 | 211 | 275.00 | 300.00 | Sell | £592.11875 | O |
| Oct 22 2020, 09:16 | 280.625 | 2,753 | 275.00 | 300.00 | Sell | £7,725.60625 | O |
| Oct 21 2020, 15:45 | 287.00 | 500 | 275.00 | 300.00 | Sell | £1,435.00 | O |
| Oct 21 2020, 15:42 | 277.00 | 890 | 275.00 | 300.00 | Sell | £2,465.3 | O |
| Oct 21 2020, 14:25 | 288.50 | 346 | 275.00 | 300.00 | Buy | £998.21 | O |
| Oct 21 2020, 14:11 | 280.00 | 0 | 280.00 | 300.00 | Sell | £0.00 | O |
| Oct 21 2020, 14:06 | 283.75 | 18 | 280.00 | 300.00 | Sell | £51.075 | O |
| Oct 21 2020, 13:51 | 283.75 | 250 | 280.00 | 300.00 | Sell | £709.375 | O |
| Oct 21 2020, 13:46 | 283.75 | 813 | 280.00 | 300.00 | Sell | £2,306.8875 | O |
| Oct 21 2020, 13:29 | 283.75 | 2,196 | 280.00 | 300.00 | Sell | £6,231.15 | O |
| Oct 21 2020, 13:08 | 283.50 | 969 | 280.00 | 300.00 | Sell | £2,747.115 | O |
| Oct 21 2020, 12:39 | 280.00 | 50,000 | 280.00 | 300.00 | Sell | £140,000.00 | O |
| Oct 21 2020, 12:15 | 283.50 | 250 | 280.00 | 300.00 | Sell | £708.75 | O |
| Oct 21 2020, 09:12 | 290.00 | 341 | 280.00 | 300.00 | Sell | £988.9 | O |
| Oct 20 2020, 16:05 | 280.00 | 25,000 | 280.00 | 300.00 | Sell | £70,000.00 | O |
| Oct 20 2020, 15:58 | 292.00 | 24 | 280.00 | 300.00 | Buy | £70.08 | O |
| Oct 20 2020, 13:04 | 284.50 | 32 | 280.00 | 300.00 | Sell | £91.04 | O |
| Oct 20 2020, 11:55 | 285.00 | 242,416 | 280.00 | 300.00 | Sell | £690,885.6 | O |
| Oct 20 2020, 10:14 | 284.50 | 17 | 280.00 | 300.00 | Sell | £48.365 | O |
| Oct 20 2020, 09:27 | 292.00 | 171 | 280.00 | 300.00 | Buy | £499.32 | O |
| Oct 19 2020, 16:35 | 290.00 | 4,932 | 280.00 | 300.00 | ? | £14,302.8 | UT |
| Oct 19 2020, 15:53 | 294.50 | 4,960 | 280.00 | 300.00 | Buy | £14,607.2 | O |
| Oct 19 2020, 15:07 | 290.00 | 910 | 280.00 | 300.00 | ? | £2,639.00 | O |
| Oct 19 2020, 15:07 | 290.00 | 35,000 | 280.00 | 300.00 | ? | £101,500.00 | O |
| Oct 19 2020, 14:23 | 294.90 | 25 | 280.00 | 300.00 | Buy | £73.725 | O |
| Oct 19 2020, 14:09 | 284.00 | 4 | 280.00 | 300.00 | Sell | £11.36 | O |
| Oct 19 2020, 14:08 | 292.00 | 10 | 280.00 | 300.00 | Buy | £29.2 | O |
| Oct 19 2020, 14:01 | 284.00 | 77 | 280.00 | 300.00 | Sell | £218.68 | O |
| Oct 19 2020, 12:40 | 283.50 | 400 | 280.00 | 300.00 | Sell | £1,134.00 | O |
| Oct 19 2020, 11:24 | 283.30 | 2,666 | 280.00 | 300.00 | Sell | £7,552.778 | O |
| Oct 19 2020, 10:08 | 295.00 | 1,500 | 280.00 | 300.00 | Buy | £4,425.00 | O |
| Oct 19 2020, 09:06 | 283.00 | 3,280 | 280.00 | 300.00 | Sell | £9,282.4 | O |
| Oct 19 2020, 08:12 | 283.00 | 487 | 280.00 | 300.00 | Sell | £1,378.21 | O |
| Oct 19 2020, 08:03 | 283.00 | 323 | 280.00 | 300.00 | Sell | £914.09 | O |
| Oct 16 2020, 16:35 | 290.00 | 4,584 | 280.00 | 300.00 | ? | £13,293.6 | UT |
| Oct 16 2020, 16:19 | 280.00 | 0 | 280.00 | 300.00 | Sell | £0.00 | O |
| Oct 16 2020, 16:03 | 290.00 | 2,070 | 280.00 | 300.00 | ? | £6,003.00 | O |
| Oct 16 2020, 13:30 | 282.00 | 301 | 280.00 | 300.00 | Sell | £848.82 | O |
| Oct 16 2020, 11:51 | 290.00 | 335 | 280.00 | 300.00 | ? | £971.5 | O |
| Oct 16 2020, 09:46 | 282.00 | 216 | 280.00 | 300.00 | Sell | £609.12 | O |
* 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.
Sign up to our
daily email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
