Accesso Technology Group Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
Sep 20 2018, 14:40 2,904.50 2 2,880.00 2,920.00 Buy 58 O
Sep 20 2018, 14:36 2,920.00 34 2,880.00 2,920.00 Buy 993 O
Sep 20 2018, 14:25 2,920.00 176 2,880.00 2,920.00 Buy 5,139 O
Sep 20 2018, 14:15 2,904.50 1 2,880.00 2,920.00 Buy 29 O
Sep 20 2018, 14:13 2,920.00 78 2,880.00 2,920.00 Buy 2,278 O
Sep 20 2018, 14:08 2,920.00 102 2,880.00 2,920.00 Buy 2,978 O
Sep 20 2018, 14:07 2,920.00 30 2,880.00 2,920.00 Buy 876 O
Sep 20 2018, 13:58 2,902.00 3,455 2,880.00 2,920.00 Buy 100,264 O
Sep 20 2018, 13:53 2,920.00 289 2,870.00 2,920.00 Buy 8,439 O
Sep 20 2018, 13:48 2,920.00 16 2,870.00 2,920.00 Buy 467 O
Sep 20 2018, 13:27 2,920.00 68 2,870.00 2,920.00 Buy 1,986 O
Sep 20 2018, 13:25 2,897.50 174 2,870.00 2,920.00 Buy 5,042 O
Sep 20 2018, 13:15 2,897.50 750 2,870.00 2,920.00 Buy 21,731 O
Sep 20 2018, 13:05 2,915.00 680 2,870.00 2,920.00 Buy 19,822 O
Sep 20 2018, 12:43 2,897.50 300 2,870.00 2,920.00 Buy 8,693 O
Sep 20 2018, 12:40 2,919.00 14 2,850.00 2,920.00 Buy 409 O
Sep 20 2018, 12:03 2,919.00 68 2,850.00 2,920.00 Buy 1,985 O
Sep 20 2018, 12:00 2,888.50 50 2,850.00 2,920.00 Buy 1,444 O
Sep 20 2018, 11:57 2,919.00 24 2,850.00 2,920.00 Buy 701 O
Sep 20 2018, 11:47 2,885.00 261 2,850.00 2,920.00 ? 7,530 O
Sep 20 2018, 11:42 2,919.00 213 2,850.00 2,920.00 Buy 6,217 O
Sep 20 2018, 11:35 2,919.00 32 2,850.00 2,920.00 Buy 934 O
Sep 20 2018, 11:31 2,920.00 33 2,850.00 2,920.00 Buy 964 O
Sep 20 2018, 11:14 2,910.00 30 2,850.00 2,920.00 Buy 873 O
Sep 20 2018, 11:04 2,885.00 1,000 2,850.00 2,920.00 ? 28,850 O
Sep 20 2018, 10:50 2,885.00 70 2,850.00 2,920.00 ? 2,020 O
Sep 20 2018, 10:05 2,920.00 1,500 2,850.00 2,920.00 Buy 43,800 O
Sep 20 2018, 09:54 2,920.00 68 2,850.00 2,920.00 Buy 1,986 O
Sep 20 2018, 09:50 2,910.00 325 2,850.00 2,910.00 Buy 9,458 O
Sep 20 2018, 09:23 2,910.00 102 2,850.00 2,910.00 Buy 2,968 O
Sep 20 2018, 09:08 2,860.00 4 2,850.00 2,910.00 Sell 114 O
Sep 20 2018, 09:07 2,860.00 85 2,850.00 2,910.00 Sell 2,431 O
Sep 20 2018, 08:51 2,910.00 68 2,850.00 2,910.00 Buy 1,979 O
Sep 20 2018, 08:41 2,905.00 100 2,850.00 2,910.00 Buy 2,905 O
Sep 20 2018, 08:39 2,910.00 5 2,850.00 2,910.00 Buy 146 O
Sep 20 2018, 08:38 2,860.00 669 2,850.00 2,900.00 Sell 19,133 O
Sep 20 2018, 08:37 2,900.00 258 2,820.00 2,900.00 Buy 7,482 O
Sep 20 2018, 08:33 2,900.00 6 2,810.00 2,900.00 Buy 174 O
Sep 20 2018, 08:26 2,900.00 103 2,800.00 2,900.00 Buy 2,987 O
Sep 20 2018, 08:25 2,900.00 478 2,800.00 2,900.00 Buy 13,862 O
Sep 20 2018, 08:20 2,860.00 100 2,790.00 2,860.00 Buy 2,860 O
Sep 20 2018, 08:18 2,860.00 1,750 2,780.00 2,850.00 Buy 50,050 O
Sep 20 2018, 08:04 2,850.00 17 2,780.00 2,850.00 Buy 485 O
Sep 20 2018, 08:02 2,850.00 500 2,780.00 2,850.00 Buy 14,250 O
Sep 20 2018, 08:00 2,850.00 3 2,780.00 2,850.00 Buy 86 O
Sep 19 2018, 16:48 2,707.92 17,500 2,760.00 2,830.00 Sell 473,886 O
Sep 19 2018, 16:48 2,707.92 7,500 2,760.00 2,830.00 Sell 203,094 O
Sep 19 2018, 16:39 2,813.00 4,605 2,760.00 2,830.00 Buy 129,539 O
Sep 19 2018, 16:26 2,830.00 1,000 2,760.00 2,830.00 Buy 28,300 O
Sep 19 2018, 16:10 2,800.00 354 2,760.00 2,800.00 Buy 9,912 O
Showing 1 to 50 of 345
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.