Accesso Technology Group Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
Nov 14 2018, 17:06 1,500.00 2,624 0.00 0.00 ? 39,360 O
Nov 14 2018, 16:53 1,478.52 341 1,490.00 1,580.00 Sell 5,042 O
Nov 14 2018, 16:53 1,478.52 486 1,490.00 1,580.00 Sell 7,186 O
Nov 14 2018, 16:51 1,500.00 376 1,490.00 1,580.00 Sell 5,640 O
Nov 14 2018, 16:36 1,490.00 5 1,490.00 1,510.00 Sell 75 O
Nov 14 2018, 16:36 1,490.00 3 1,490.00 1,510.00 Sell 45 O
Nov 14 2018, 16:35 1,500.00 93 1,490.00 1,510.00 ? 1,395 UT
Nov 14 2018, 15:52 1,510.00 700 1,490.00 1,510.00 Buy 10,570 O
Nov 14 2018, 15:52 1,510.00 46 1,490.00 1,510.00 Buy 695 O
Nov 14 2018, 15:46 1,500.00 10,000 1,490.00 1,510.00 ? 150,000 O
Nov 14 2018, 15:31 1,501.00 27 1,490.00 1,510.00 Buy 405 O
Nov 14 2018, 15:01 1,519.70 125 1,490.00 1,520.00 Buy 1,900 O
Nov 14 2018, 14:54 1,510.00 550 1,490.00 1,510.00 Buy 8,305 O
Nov 14 2018, 14:51 1,500.00 92 1,490.00 1,510.00 ? 1,380 O
Nov 14 2018, 14:43 1,490.00 30 1,490.00 1,510.00 Sell 447 O
Nov 14 2018, 14:41 1,495.50 87 1,490.00 1,510.00 Sell 1,301 O
Nov 14 2018, 14:40 1,510.00 2,000 1,490.00 1,510.00 Buy 30,200 O
Nov 14 2018, 14:39 1,500.11 580 1,490.00 1,510.00 Buy 8,701 O
Nov 14 2018, 14:35 1,510.00 70 1,490.00 1,510.00 Buy 1,057 O
Nov 14 2018, 14:23 1,510.00 66 1,490.00 1,510.00 Buy 997 O
Nov 14 2018, 14:07 1,510.00 200 1,490.00 1,510.00 Buy 3,020 O
Nov 14 2018, 14:01 1,510.00 1,000 1,490.00 1,510.00 Buy 15,100 O
Nov 14 2018, 14:01 1,505.00 624 1,490.00 1,520.00 ? 9,391 O
Nov 14 2018, 14:00 1,500.00 1,375 1,480.00 1,520.00 ? 20,625 UT
Nov 14 2018, 13:53 1,510.00 500 1,480.00 1,520.00 Buy 7,550 O
Nov 14 2018, 13:37 1,504.40 200 1,480.00 1,520.00 Buy 3,009 O
Nov 14 2018, 13:06 1,504.40 250 1,480.00 1,520.00 Buy 3,761 O
Nov 14 2018, 12:15 1,484.00 2,000 1,480.00 1,520.00 Sell 29,680 O
Nov 14 2018, 12:03 1,505.00 14 1,480.00 1,520.00 Buy 211 O
Nov 14 2018, 12:02 1,485.00 22 1,480.00 1,520.00 Sell 327 O
Nov 14 2018, 11:34 1,505.00 500 1,480.00 1,520.00 Buy 7,525 O
Nov 14 2018, 11:22 1,505.00 3,425 1,480.00 1,520.00 Buy 51,546 O
Nov 14 2018, 11:06 1,485.00 235 1,480.00 1,520.00 Sell 3,490 O
Nov 14 2018, 11:04 1,505.00 250 1,480.00 1,520.00 Buy 3,763 O
Nov 14 2018, 10:58 1,485.00 970 1,480.00 1,520.00 Sell 14,405 O
Nov 14 2018, 10:53 1,505.00 1,124 1,480.00 1,520.00 Buy 16,916 O
Nov 14 2018, 10:47 1,482.00 722 1,480.00 1,520.00 Sell 10,700 O
Nov 14 2018, 10:43 1,480.00 0 1,480.00 1,520.00 Sell 0 O
Nov 14 2018, 10:40 1,500.00 7,500 1,480.00 1,520.00 ? 112,500 O
Nov 14 2018, 10:39 1,480.00 5,684 1,480.00 1,520.00 Sell 84,123 O
Nov 14 2018, 10:38 1,480.00 7,500 1,480.00 1,520.00 Sell 111,000 O
Nov 14 2018, 10:24 1,494.00 120 1,480.00 1,520.00 Sell 1,793 O
Nov 14 2018, 10:24 1,482.00 208 1,480.00 1,520.00 Sell 3,083 O
Nov 14 2018, 10:18 1,505.00 20 1,480.00 1,520.00 Buy 301 O
Nov 14 2018, 10:02 1,487.55 1,325 1,480.00 1,520.00 Sell 19,710 O
Nov 14 2018, 09:14 1,480.00 2,009 1,480.00 1,520.00 Sell 29,733 O
Nov 14 2018, 08:59 1,480.40 138 1,480.00 1,520.00 Sell 2,043 O
Nov 14 2018, 08:57 1,502.00 0 1,490.00 1,520.00 Sell 0 O
Nov 14 2018, 08:57 1,500.00 0 1,500.00 1,520.00 Sell 0 O
Nov 14 2018, 08:56 1,500.00 1,334 1,500.00 1,520.00 Sell 20,010 O
Showing 1 to 50 of 680
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.