Accesso Technology Group Plc share trades.

The following table shows today's trades for Accesso Technology Group Plc. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
Date Time Trade Price Volume Buy / Sell Bid Ask Value
21-08-201917:05:11927.958211Sell928.00940.001,958
21-08-201916:07:43934.00054Sell928.00940.00504.36
21-08-201914:41:39933.2520Sell928.00940.00186.65
21-08-201914:39:32928.005,000Sell928.00940.0046.40k
21-08-201914:10:06928.002Sell928.00940.0018.56
21-08-201914:01:35928.00425Sell928.00940.003,944
21-08-201913:53:03928.0090Sell928.00940.00835.20
21-08-201913:50:53933.25211Sell928.00940.001,969
21-08-201911:42:30934.000135Sell928.00940.001,261
21-08-201911:41:13928.00750Sell928.00940.006,960
21-08-201909:30:57928.005,000Sell928.00940.0046.40k
21-08-201909:28:06928.003,000Sell928.00940.0027.84k
21-08-201909:27:04928.00890Sell928.00940.008,259
21-08-201909:17:59928.0050Sell928.00940.00464.00
21-08-201909:12:57928.000810Sell928.00940.007,517
21-08-201908:55:33928.0001,315Sell928.00940.0012.20k
21-08-201908:32:12940.00186Buy928.00940.001,748
20-08-201917:13:28931.958181Sell932.00940.001,687
20-08-201914:47:57932.40537Sell932.00940.005,007
20-08-201914:47:08932.401,600Sell932.00940.0014.92k
20-08-201913:21:42936.4025Buy932.00940.00234.10
20-08-201912:20:31936.0014,330Unknown932.00940.00134.13k
20-08-201912:20:21936.0015,000Unknown932.00940.00140.40k
19-08-201917:03:55931.958132Sell932.00940.001,230
19-08-201916:42:45936.00181Unknown932.00940.001,694
19-08-201916:35:10936.00181Unknown932.00940.001,694
19-08-201916:35:03932.00132Sell932.00940.001,230
19-08-201916:13:08936.00124Unknown932.00940.001,161
19-08-201916:10:40936.00124Unknown932.00940.001,161
19-08-201914:41:37932.40440Sell932.00940.004,103
19-08-201914:32:55936.40393Buy932.00940.003,680
19-08-201913:07:53938.00285Buy932.00940.002,673
19-08-201912:06:03940.000240Buy932.00940.002,256
19-08-201912:06:03935.36285Sell932.00940.002,666
19-08-201911:34:28935.0019,000Sell932.00940.00177.65k
19-08-201911:32:09936.0018,500Unknown932.00940.00173.16k
16-08-201914:28:19933.40022Sell928.00940.00205.35
16-08-201914:28:17929.00374Sell928.00940.003,474
16-08-201914:10:45929.0056Sell928.00940.00520.24
16-08-201913:36:02934.001,250Unknown928.00940.0011.68k
16-08-201913:33:46928.60366Sell928.00940.003,399
16-08-201912:52:24929.00128Sell928.00940.001,189
16-08-201911:40:46928.608Sell928.00940.0074.29
16-08-201909:30:54928.601,853Sell928.00940.0017.21k
15-08-201918:31:59940.042170Buy928.00940.001,598
15-08-201916:36:53940.00170Buy928.00940.001,598
15-08-201916:36:28934.001,492Unknown928.00940.0013.94k
15-08-201916:20:15928.60162Sell928.00940.001,504
15-08-201915:12:11928.60206Sell928.00940.001,913
15-08-201915:10:59928.60686Sell928.00940.006,370
15-08-201914:42:16935.00175Buy928.00940.001,636
15-08-201913:25:33933.400410Sell928.00940.003,827
15-08-201911:50:11928.603,000Sell928.00940.0027.86k
15-08-201911:33:52928.602,000Sell928.00940.0018.57k
15-08-201911:16:11928.6033Sell928.00940.00306.44
14-08-201915:36:40935.00630Buy928.00940.005,891
14-08-201915:26:41929.0002,850Sell928.00940.0026.48k
14-08-201911:58:23934.0013,295Unknown928.00940.00124.18k
14-08-201911:58:13934.0013,295Unknown928.00940.00124.18k
14-08-201911:58:06934.0025,360Unknown928.00940.00236.86k
14-08-201910:56:41934.003,000Unknown928.00940.0028.02k
14-08-201910:56:35934.003,703Unknown928.00940.0034.59k
14-08-201910:53:19932.20166Sell928.00940.001,547
14-08-201910:52:23934.0040,000Unknown928.00940.00373.60k
14-08-201910:30:24938.00267Buy928.00940.002,504
13-08-201915:51:44920.00-3,000Sell928.00940.00-27.60k
13-08-201915:51:00920.003,000Sell928.00940.0027.60k
14-08-201908:30:56935.00284Buy924.00940.002,655
13-08-201917:07:56932.003,000Unknown924.00940.0027.96k
13-08-201917:03:55923.958317Sell924.00940.002,929
13-08-201915:10:52924.600730Sell920.00940.006,750
13-08-201910:55:52923.15155Sell920.00940.001,431
13-08-201910:42:37935.0053Buy920.00940.00495.55
13-08-201909:10:07923.000250Sell920.00940.002,308
13-08-201909:01:10934.000535Buy920.00940.004,997
13-08-201908:58:24940.00666Buy920.00940.006,260
13-08-201908:54:32934.000535Buy920.00940.004,997
13-08-201908:49:43935.00320Buy920.00940.002,992
13-08-201908:34:47935.0025Buy920.00940.00233.75
13-08-201908:18:38944.004,872Buy920.00950.0045.99k
12-08-201917:02:55919.959336Sell920.00950.003,091
12-08-201916:36:06920.00336Sell920.00950.003,091
12-08-201916:35:18940.001,518Buy920.00950.0014.27k
12-08-201915:24:22923.00075Sell920.00950.00692.25
12-08-201915:02:16940.003,900Sell920.00970.0036.66k
12-08-201915:01:01921.00400Sell920.00970.003,684
12-08-201914:41:16920.002Sell920.00970.0018.40
12-08-201913:53:32942.00168Sell940.00970.001,583
12-08-201913:19:03964.00270Buy940.00970.002,603
12-08-201912:41:14941.800250Sell940.00970.002,355
12-08-201912:39:32950.8841,075Sell950.00970.0010.22k
12-08-201912:17:40951.200525Sell950.00970.004,994
12-08-201911:14:06960.0083Unknown950.00970.00796.80
12-08-201910:35:06951.200150Sell950.00970.001,427
12-08-201908:15:33951.20080Sell950.00970.00760.96
09-08-201917:03:35970.044253Buy950.00970.002,454
09-08-201915:02:35970.00-502Buy950.00970.00-4,869
09-08-201915:55:21950.00287Sell950.00970.002,727
09-08-201915:42:12951.200570Sell950.00970.005,422
09-08-201915:02:35970.00502Buy950.00970.004,869
09-08-201914:00:14951.200408Sell950.00970.003,881
09-08-201912:18:17958.45521Sell950.00970.004,994
09-08-201911:49:09951.2001,000Sell950.00970.009,512
09-08-201910:41:26951.200420Sell950.00970.003,995
09-08-201909:26:02959.994,470Sell950.00970.0042.91k
09-08-201908:55:35951.00316Sell950.00970.003,005
09-08-201908:53:02959.9925Sell950.00970.00240.00
08-08-201910:59:32960.00569Unknown950.00970.005,462
08-08-201910:59:32970.00-569Buy950.00970.00-5,519
08-08-201917:05:28949.957139Sell950.00970.001,320
08-08-201915:41:51950.0025,000Sell950.00970.00237.50k
08-08-201915:32:30950.005,000Sell950.00970.0047.50k
08-08-201913:34:07950.00600Sell950.001,000.005,700
08-08-201912:56:33968.00106Sell950.001,000.001,026
08-08-201912:54:44968.00250Sell950.001,000.002,420
08-08-201912:20:58967.00517Sell950.00990.004,999
08-08-201912:19:57955.002,500Sell950.001,000.0023.88k
08-08-201911:57:08955.00195Sell950.001,000.001,862
08-08-201911:45:14955.0021Sell950.001,000.00200.55
08-08-201911:43:55955.00138Sell950.001,000.001,318
08-08-201911:37:35970.0001,000Sell970.001,000.009,700
08-08-201910:13:28970.00040Sell970.001,000.00388.00
08-08-201910:13:27970.000255Sell970.001,000.002,474
08-08-201910:13:17980.001,631Sell980.001,010.0015.98k
08-08-201909:59:081,007.00225Buy980.001,010.002,266
06-08-201915:39:031,020.00734Buy980.001,010.007,487
06-08-201915:39:031,020.00-734Buy980.001,010.00-7,487
08-08-201908:22:02988.000500Sell988.001,010.004,940
07-08-201917:06:30998.00792Sell988.001,010.007,904
07-08-201916:19:201,000.002,274Buy988.001,010.0022.74k
07-08-201916:19:071,000.002,274Buy988.001,010.0022.74k
07-08-201916:13:051,007.0025Buy988.001,010.00251.75
07-08-201913:45:351,010.00100Sell1,010.001,020.001,010
07-08-201910:36:291,010.00023Sell1,010.001,020.00232.30
07-08-201910:11:291,010.000158Sell1,010.001,020.001,596
07-08-201909:53:501,010.0015Sell1,010.001,020.00151.50
07-08-201909:37:231,016.000792Buy1,010.001,020.008,047
07-08-201909:34:311,010.000109Sell1,010.001,020.001,101
07-08-201908:54:401,016.0001,000Buy1,010.001,020.0010.16k
06-08-201917:06:591,015.00162Unknown1,010.001,020.001,644
06-08-201917:05:001,018.04688Buy1,010.001,020.00895.88
06-08-201916:40:471,032.001,794Buy1,010.001,020.0018.51k
06-08-201916:36:431,018.0088Buy1,010.001,020.00895.84
06-08-201916:02:571,016.200100Buy1,010.001,020.001,016
06-08-201916:00:011,010.0001,182Sell1,010.001,050.0011.94k
06-08-201915:58:231,020.001,500Sell1,010.001,050.0015.30k
06-08-201915:00:221,050.000476Buy1,020.001,050.004,998
06-08-201915:00:061,020.00118Sell1,020.001,080.001,204
06-08-201914:32:011,057.20068Buy1,020.001,080.00718.90
06-08-201914:25:571,058.00673Buy1,020.001,080.007,120
06-08-201914:20:491,020.00160Sell1,020.001,080.001,632
06-08-201914:20:401,030.001,250Sell1,030.001,080.0012.88k
06-08-201914:00:231,055.00145Unknown1,030.001,080.001,530
06-08-201911:53:291,030.001,600Sell1,030.001,080.0016.48k
06-08-201911:51:451,080.00180Buy1,030.001,080.001,944
06-08-201911:19:191,030.00010Sell1,030.001,080.00103.00
06-08-201911:07:001,070.000467Buy1,020.001,080.004,997
06-08-201911:00:241,055.001,000Buy1,020.001,080.0010.55k
06-08-201908:21:181,070.000695Buy1,010.001,080.007,436
05-08-201911:52:211,030.0017,100Unknown1,010.001,050.00176.13k
05-08-201911:49:561,010.008,750Sell1,010.001,050.0088.38k
05-08-201911:44:391,030.002,500Sell1,030.001,050.0025.75k
05-08-201911:43:521,040.0001,000Sell1,030.001,050.0010.40k
05-08-201910:55:191,045.00044Sell1,030.001,060.00459.80
05-08-201910:38:531,055.0002,400Buy1,030.001,070.0025.32k
05-08-201910:35:341,047.5076Sell1,030.001,080.00796.10
05-08-201910:12:101,045.003,200Unknown1,010.001,080.0033.44k
05-08-201910:11:381,055.003,200Buy1,010.001,080.0033.76k
05-08-201910:11:131,045.003,200Unknown1,010.001,080.0033.44k
05-08-201910:10:081,070.006,200Buy1,010.001,080.0066.34k
05-08-201909:52:221,029.501,000Sell1,010.001,080.0010.30k
05-08-201909:16:151,029.509Sell1,010.001,080.0092.66
05-08-201908:37:201,075.00584Buy1,010.001,080.006,278
31-07-201917:03:021,009.955124Sell1,010.001,050.001,252
31-07-201916:42:111,060.003,000Buy1,010.001,050.0031.80k
31-07-201916:32:141,060.00-3,000Buy1,010.001,050.00-31.80k
31-07-201916:38:281,030.0010,000Unknown1,010.001,050.00103.00k
31-07-201916:35:341,010.00124Sell1,010.001,050.001,252
31-07-201916:32:141,060.003,000Buy1,010.001,050.0031.80k
31-07-201916:30:081,010.001,000Sell1,010.001,050.0010.10k
31-07-201915:57:181,010.000260Sell1,010.001,050.002,626
31-07-201915:41:131,040.00096Buy1,010.001,050.00998.40
31-07-201915:27:161,020.007,500Sell1,010.001,050.0076.50k
31-07-201915:23:021,020.003,690Sell1,010.001,070.0037.64k
31-07-201915:22:251,020.007,500Sell1,010.001,070.0076.50k
31-07-201915:22:011,008.44311,844Sell1,010.001,100.00119.44k
31-07-201915:19:081,018.801,962Buy1,010.001,020.0019.99k
31-07-201915:15:231,020.00500Buy1,000.001,020.005,100
31-07-201914:41:151,000.003,000Sell1,000.001,040.0030.00k
31-07-201914:40:151,040.00152Buy1,000.001,040.001,581
31-07-201914:39:091,040.000191Buy1,000.001,040.001,986
31-07-201914:34:481,000.0001,000Sell1,000.001,040.0010.00k
31-07-201914:10:291,000.004,541Sell1,000.001,040.0045.41k
31-07-201914:07:551,030.0024,900Buy1,000.001,040.00256.47k
31-07-201914:07:481,030.0010,000Buy1,000.001,040.00103.00k
31-07-201914:07:401,030.0010,000Buy1,000.001,040.00103.00k
31-07-201913:50:181,000.003,000Sell1,000.001,040.0030.00k
31-07-201913:39:441,020.005,000Unknown1,000.001,040.0051.00k
31-07-201913:07:121,000.000134Sell1,000.001,040.001,340
31-07-201912:32:491,000.00151Sell1,000.001,040.001,510