Shares Magazine
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 |
* 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.
