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
Feb 24 2020, 16:39 560.00 2,500 556.00 564.00 ? £14,000.0000 O
Feb 24 2020, 16:35 560.00 6,681 556.00 564.00 ? £37,413.6 UT
Feb 24 2020, 16:26 563.00 709 556.00 564.00 Buy £3,991.67 O
Feb 24 2020, 16:25 563.00 530 556.00 564.00 Buy £2,983.9 O
Feb 24 2020, 16:18 560.00 1,000 556.00 560.00 Buy £5,600.000 O
Feb 24 2020, 16:04 558.08 1,650 556.00 560.00 Buy £9,208.32 O
Feb 24 2020, 16:01 559.95 500 556.00 560.00 Buy £2,799.75 O
Feb 24 2020, 15:42 559.95 178 556.00 560.00 Buy £996.711 O
Feb 24 2020, 15:30 559.95 1,500 556.00 560.00 Buy £8,399.25 O
Feb 24 2020, 15:20 558.00 447 556.00 560.00 ? £2,494.26 O
Feb 24 2020, 15:12 558.00 1,771 556.00 560.00 ? £9,882.18 O
Feb 24 2020, 15:09 556.05 200 556.00 560.00 Sell £1,112.1 O
Feb 24 2020, 15:04 558.00 1,050 556.00 560.00 ? £5,859.000 O
Feb 24 2020, 14:57 564.00 48 560.00 574.00 Sell £270.72 O
Feb 24 2020, 14:35 562.20 2,500 560.00 574.00 Sell £14,055.0000 O
Feb 24 2020, 14:32 566.50 159 560.00 574.00 Sell £900.735 O
Feb 24 2020, 14:21 565.00 10,000 564.00 574.00 Sell £56,500.0000 O
Feb 24 2020, 14:20 565.00 10,000 564.00 574.00 Sell £56,500.0000 O
Feb 24 2020, 14:10 566.50 100 564.00 574.00 Sell £566.5 O
Feb 24 2020, 13:51 566.50 70 564.00 574.00 Sell £396.55 O
Feb 24 2020, 13:34 566.50 210 564.00 574.00 Sell £1,189.65 O
Feb 24 2020, 13:18 580.00 0 564.00 574.00 Buy £0 O
Feb 24 2020, 13:16 566.50 135 564.00 574.00 Sell £764.775 O
Feb 24 2020, 13:14 566.50 515 564.00 574.00 Sell £2,917.475 O
Feb 24 2020, 13:12 567.50 100 564.00 574.00 Sell £567.5 O
Feb 24 2020, 13:11 564.00 849 564.00 574.00 Sell £4,788.36 O
Feb 24 2020, 13:10 579.95 1,000 564.00 580.00 Buy £5,799.5 O
Feb 24 2020, 12:56 580.00 6,112 580.00 590.00 Sell £35,449.6 O
Feb 24 2020, 12:54 580.50 1,000 580.00 590.00 Sell £5,805.000 O
Feb 24 2020, 12:20 580.00 42 580.00 590.00 Sell £243.6 O
Feb 24 2020, 12:10 580.00 863 580.00 590.00 Sell £5,005.4 O
Feb 24 2020, 11:48 582.00 920 580.00 590.00 Sell £5,354.4 O
Feb 24 2020, 11:43 588.95 400 580.00 590.00 Buy £2,355.8 O
Feb 24 2020, 10:51 580.558 5,506 580.00 590.00 Sell £31,965.52348 O
Feb 24 2020, 10:21 588.00 849 580.00 590.00 Buy £4,992.12 O
Feb 24 2020, 10:21 582.00 1,000 580.00 590.00 Sell £5,820.000 O
Feb 24 2020, 09:58 582.00 420 580.00 590.00 Sell £2,444.4 O
Feb 24 2020, 09:50 580.00 1,000 580.00 590.00 Sell £5,800.000 O
Feb 24 2020, 09:42 586.00 1,500 574.00 590.00 Buy £8,790.000 O
Feb 24 2020, 09:41 584.00 289 574.00 590.00 Buy £1,687.76 O
Feb 24 2020, 09:35 586.00 2 574.00 590.00 Buy £11.72 O
Feb 24 2020, 09:23 580.00 2,066 580.00 590.00 Sell £11,982.8 O
Feb 24 2020, 09:21 584.00 725 584.00 590.00 Sell £4,234.000 O
Feb 24 2020, 09:17 584.00 630 584.00 594.00 Sell £3,679.2 O
Feb 24 2020, 09:11 585.00 5,000 584.00 600.00 Sell £29,250.0000 O
Feb 24 2020, 09:10 584.00 10,000 584.00 600.00 Sell £58,400.0000 O
Feb 24 2020, 09:10 584.00 10,000 584.00 600.00 Sell £58,400.0000 O
Feb 24 2020, 09:04 585.00 2,500 584.00 600.00 Sell £14,625.0000 O
Feb 24 2020, 09:03 590.00 4,691 584.00 600.00 Sell £27,676.9 O
Feb 24 2020, 09:00 586.993 1,500 584.00 600.00 Sell £8,804.895 O
Showing 1 to 50 of 311
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.