Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Accesso Technology Group (ACSO) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6,671 364.00p Suspected BUY Trade
16:35:28 - 29-Oct-25
Buy* 54 362.8199p Ordinary
16:28:31 - 29-Oct-25
Buy* 58 362.8199p Ordinary
16:27:46 - 29-Oct-25
Buy* 4,234 362.1256p Suspected BUY Trade
16:11:04 - 29-Oct-25
Buy* 551 362.8199p Ordinary
15:57:23 - 29-Oct-25
Sell* 500 360.753p Ordinary
15:29:41 - 29-Oct-25
Buy* 331 362.00p Automatic Execution
15:14:56 - 29-Oct-25
Sell* 500 360.00p Automatic Execution
15:14:56 - 29-Oct-25
Sell* 45 360.25p Ordinary
14:41:17 - 29-Oct-25
Sell* 179 360.32p Ordinary
14:14:09 - 29-Oct-25
Sell* 142 360.323p Ordinary
14:04:51 - 29-Oct-25
Sell* 426 365.00p Automatic Execution
13:32:14 - 29-Oct-25
Sell* 25 366.129p Negotiated Trade
13:31:43 - 29-Oct-25
Sell* 20,500 365.00p Negotiated Trade
13:27:40 - 29-Oct-25
Sell* 17,029 365.00p Negotiated Trade
13:20:52 - 29-Oct-25
Sell* 141 365.00p Automatic Execution
12:57:33 - 29-Oct-25
Sell* 171 365.00p Automatic Execution
12:32:08 - 29-Oct-25
Sell* 830 365.00p Automatic Execution
12:32:08 - 29-Oct-25
Sell* 1,872 365.00p Automatic Execution
12:32:08 - 29-Oct-25
Buy* 4 369.6999p Ordinary
12:15:19 - 29-Oct-25
Sell* 191 365.882p Ordinary
11:47:39 - 29-Oct-25
Sell* 128 365.00p Automatic Execution
10:50:36 - 29-Oct-25
Sell* 282 366.326p Ordinary
10:45:27 - 29-Oct-25
Sell* 368 366.32p Ordinary
10:31:27 - 29-Oct-25
Buy* 607 371.00p SI Trade
09:29:51 - 29-Oct-25
Buy* 300 372.00p Automatic Execution
08:38:33 - 29-Oct-25
Buy* 807 371.5799p Ordinary
08:33:09 - 29-Oct-25
Sell* 5,476 364.00p Uncrossing Trade
16:35:24 - 28-Oct-25
Sell* 12 365.00p Automatic Execution
16:12:09 - 28-Oct-25
Sell* 2 366.00p Automatic Execution
16:12:09 - 28-Oct-25
Unknown* 0 366.00p SI Trade
15:59:58 - 28-Oct-25
Unknown* 0 366.00p SI Trade
15:59:48 - 28-Oct-25
Sell* 127 366.00p Automatic Execution
15:59:33 - 28-Oct-25
Sell* 3,905 366.2797p Negotiated Trade
15:59:32 - 28-Oct-25
Unknown* 0 368.00p SI Trade
15:53:03 - 28-Oct-25
Buy* 416 368.00p Automatic Execution
15:53:03 - 28-Oct-25
Buy* 353 368.00p Automatic Execution
15:53:03 - 28-Oct-25
Buy* 336 368.00p Automatic Execution
15:51:44 - 28-Oct-25
Sell* 1,650 368.00p Automatic Execution
15:51:33 - 28-Oct-25
Sell* 24 370.00p Automatic Execution
15:51:33 - 28-Oct-25
Sell* 230 370.00p Automatic Execution
15:51:33 - 28-Oct-25
Sell* 713 370.00p Automatic Execution
15:51:33 - 28-Oct-25
Sell* 22 370.00p Automatic Execution
15:44:00 - 28-Oct-25
Sell* 2 370.00p Automatic Execution
15:44:00 - 28-Oct-25
Sell* 14 370.00p Automatic Execution
15:39:03 - 28-Oct-25
Sell* 4,500 370.00p Ordinary
15:31:48 - 28-Oct-25
Sell* 4,500 370.00p Ordinary
15:31:43 - 28-Oct-25
Sell* 7,287 370.00p Ordinary
15:31:12 - 28-Oct-25
Sell* 14 370.00p Automatic Execution
15:22:25 - 28-Oct-25
Buy* 41 371.00p Automatic Execution
15:04:54 - 28-Oct-25
Sell* 31 368.00p Automatic Execution
15:04:48 - 28-Oct-25
Sell* 876 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 209 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 396 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 396 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 396 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 396 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 396 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 396 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 440 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 396 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Sell* 440 369.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 67 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Buy* 270 370.00p Automatic Execution
15:04:47 - 28-Oct-25
Sell* 24 365.32p Ordinary
14:16:14 - 28-Oct-25
Sell* 4 365.32p Ordinary
14:08:14 - 28-Oct-25
Sell* 15 365.32p Ordinary
14:00:16 - 28-Oct-25
Sell* 1,408 365.32p Ordinary
13:36:15 - 28-Oct-25
Unknown* 0 370.00p SI Trade
13:33:11 - 28-Oct-25
Sell* 590 364.00p Automatic Execution
13:33:11 - 28-Oct-25
Sell* 910 364.00p Automatic Execution
13:33:11 - 28-Oct-25
Sell* 1,000 365.32p Ordinary
13:32:40 - 28-Oct-25
Sell* 1,371 365.32p Ordinary
13:23:37 - 28-Oct-25
Sell* 10 364.88p Ordinary
12:13:07 - 28-Oct-25
Sell* 665 364.00p Automatic Execution
12:07:46 - 28-Oct-25
Sell* 821 364.00p Automatic Execution
12:07:46 - 28-Oct-25
Sell* 414 364.00p Automatic Execution
12:07:46 - 28-Oct-25
Buy* 567 369.00p Automatic Execution
11:56:50 - 28-Oct-25
Buy* 227 369.00p Automatic Execution
11:56:50 - 28-Oct-25
Sell* 330 368.00p Automatic Execution
11:56:50 - 28-Oct-25
Sell* 476 368.00p Automatic Execution
11:56:50 - 28-Oct-25
Sell* 38 368.00p Automatic Execution
11:56:50 - 28-Oct-25
Sell* 486 370.00p Automatic Execution
11:55:40 - 28-Oct-25
Buy* 352 370.00p Automatic Execution
11:55:40 - 28-Oct-25
Sell* 427 370.00p Automatic Execution
11:49:20 - 28-Oct-25
Buy* 308 370.00p Automatic Execution
11:49:20 - 28-Oct-25
Sell* 120 370.00p Automatic Execution
11:47:32 - 28-Oct-25
Buy* 121 370.00p Automatic Execution
11:47:32 - 28-Oct-25
Buy* 218 370.00p Automatic Execution
11:43:01 - 28-Oct-25
Sell* 595 370.00p Automatic Execution
11:43:01 - 28-Oct-25
Buy* 294 370.00p Automatic Execution
11:43:01 - 28-Oct-25
Sell* 182 365.762p Negotiated Trade
10:44:56 - 28-Oct-25
Unknown* 0 364.00p SI Trade
10:29:33 - 28-Oct-25
Buy* 6 370.00p Automatic Execution
09:55:01 - 28-Oct-25
Buy* 159 364.00p Automatic Execution
09:44:44 - 28-Oct-25
Buy* 1,236 364.00p Automatic Execution
09:44:44 - 28-Oct-25
Buy* 2 363.95p Ordinary
09:39:17 - 28-Oct-25
Unknown* 0 364.00p SI Trade
09:39:01 - 28-Oct-25
Buy* 1 364.00p SI Trade
09:39:01 - 28-Oct-25
Buy* 1 364.00p Automatic Execution
09:39:01 - 28-Oct-25
Buy* 1 365.00p SI Trade
09:39:00 - 28-Oct-25
Buy* 1 365.00p Automatic Execution
09:39:00 - 28-Oct-25
Unknown* 0 365.00p SI Trade
09:38:59 - 28-Oct-25
Buy* 1 365.00p Automatic Execution
09:38:59 - 28-Oct-25
Sell* 388 364.00p Automatic Execution
09:38:59 - 28-Oct-25
Sell* 750 364.00p Automatic Execution
09:38:59 - 28-Oct-25
Sell* 401 365.00p Automatic Execution
09:38:59 - 28-Oct-25
Sell* 823 365.00p Automatic Execution
09:38:59 - 28-Oct-25
Sell* 177 365.00p Automatic Execution
09:31:11 - 28-Oct-25
Sell* 823 365.00p Automatic Execution
09:31:11 - 28-Oct-25
Sell* 990 366.10p Ordinary
09:14:06 - 28-Oct-25
Sell* 496 366.105p Ordinary
09:05:06 - 28-Oct-25
Sell* 11 366.10p Ordinary
09:05:05 - 28-Oct-25
Unknown* 3 365.00p OTC Trade
08:52:08 - 28-Oct-25
Buy* 26 371.492p Suspected BUY Trade
08:36:10 - 28-Oct-25
Sell* 1 368.00p Automatic Execution
08:13:48 - 28-Oct-25
Sell* 735 368.00p Automatic Execution
08:13:48 - 28-Oct-25
Sell* 515 368.00p Automatic Execution
08:10:45 - 28-Oct-25
Sell* 1,273 368.84p Ordinary
08:03:15 - 28-Oct-25
Unknown* 30,000 370.00p Negotiated Trade
17:51:27 - 27-Oct-25
Buy* 3,500 370.00p Ordinary
16:35:57 - 27-Oct-25
Buy* 3,500 370.00p Ordinary
16:35:52 - 27-Oct-25
Buy* 6,291 370.00p Ordinary
16:35:44 - 27-Oct-25
Buy* 6,026 368.00p Suspected BUY Trade
16:35:23 - 27-Oct-25
Sell* 49 370.00p Automatic Execution
16:29:31 - 27-Oct-25
Buy* 245 370.00p Automatic Execution
16:29:31 - 27-Oct-25
Buy* 63 370.00p Automatic Execution
16:28:00 - 27-Oct-25
Buy* 315 370.00p Automatic Execution
16:26:51 - 27-Oct-25
Buy* 7 370.00p Automatic Execution
16:26:51 - 27-Oct-25
Buy* 208 370.00p Automatic Execution
16:26:51 - 27-Oct-25
Buy* 103 370.00p Automatic Execution
16:25:01 - 27-Oct-25
Buy* 180 370.00p Automatic Execution
16:18:41 - 27-Oct-25
Buy* 8 370.00p Automatic Execution
16:18:41 - 27-Oct-25
Buy* 352 370.00p Automatic Execution
16:18:41 - 27-Oct-25
Buy* 228 370.00p Automatic Execution
16:12:51 - 27-Oct-25
Buy* 6 370.00p Automatic Execution
16:12:51 - 27-Oct-25
Buy* 323 370.00p Automatic Execution
16:12:51 - 27-Oct-25
Unknown* 170 370.00p Automatic Execution
16:07:21 - 27-Oct-25
Buy* 5 370.00p Automatic Execution
16:07:21 - 27-Oct-25
Buy* 355 370.00p Automatic Execution
16:07:21 - 27-Oct-25
Sell* 330 370.00p Automatic Execution
16:04:41 - 27-Oct-25
Buy* 200 370.00p Automatic Execution
16:04:41 - 27-Oct-25
Buy* 141 370.00p Automatic Execution
16:04:11 - 27-Oct-25
Sell* 180 370.00p Automatic Execution
16:02:01 - 27-Oct-25
Buy* 350 370.00p Automatic Execution
16:02:01 - 27-Oct-25
Sell* 29 369.00p Automatic Execution
16:01:00 - 27-Oct-25
Unknown* 170 370.00p Automatic Execution
15:59:11 - 27-Oct-25
Buy* 2 370.00p Automatic Execution
15:59:11 - 27-Oct-25
Buy* 358 370.00p Automatic Execution
15:59:11 - 27-Oct-25
Unknown* 222 370.00p Automatic Execution
15:56:01 - 27-Oct-25
Buy* 6 370.00p Automatic Execution
15:56:01 - 27-Oct-25
Buy* 302 370.00p Automatic Execution
15:56:01 - 27-Oct-25
Unknown* 189 370.00p Automatic Execution
15:52:51 - 27-Oct-25
Buy* 11 370.00p Automatic Execution
15:52:51 - 27-Oct-25
Buy* 330 370.00p Automatic Execution
15:52:51 - 27-Oct-25
Unknown* 168 370.00p Automatic Execution
15:49:31 - 27-Oct-25
Buy* 6 370.00p Automatic Execution
15:49:31 - 27-Oct-25
Buy* 356 370.00p Automatic Execution
15:49:31 - 27-Oct-25
Buy* 332 370.00p Automatic Execution
15:46:11 - 27-Oct-25
Buy* 220 370.00p Automatic Execution
15:46:11 - 27-Oct-25
Buy* 332 370.00p Automatic Execution
15:46:11 - 27-Oct-25
Unknown* 5,000 369.00p OTC Trade
15:39:16 - 27-Oct-25
Sell* 43 369.00p Automatic Execution
15:39:15 - 27-Oct-25
Sell* 546 369.00p Automatic Execution
15:39:15 - 27-Oct-25
Sell* 2,100 369.00p Automatic Execution
15:39:15 - 27-Oct-25
Sell* 108 369.00p Automatic Execution
15:39:15 - 27-Oct-25
Buy* 300 370.00p Automatic Execution
15:29:43 - 27-Oct-25
Sell* 892 370.00p Automatic Execution
15:29:43 - 27-Oct-25
Sell* 120 370.00p Automatic Execution
15:29:43 - 27-Oct-25
Sell* 2 370.00p Automatic Execution
15:29:43 - 27-Oct-25
Sell* 405 370.00p Automatic Execution
15:29:43 - 27-Oct-25
Sell* 52 370.00p Automatic Execution
15:25:32 - 27-Oct-25
Sell* 252 370.00p Automatic Execution
15:22:11 - 27-Oct-25
Sell* 54 370.00p Automatic Execution
15:22:11 - 27-Oct-25
Buy* 157 371.00p Automatic Execution
15:22:11 - 27-Oct-25
Buy* 776 371.00p Automatic Execution
15:22:11 - 27-Oct-25
Buy* 316 371.00p Automatic Execution
15:22:11 - 27-Oct-25
Sell* 54 370.00p Automatic Execution
15:15:11 - 27-Oct-25
Buy* 189 371.00p Automatic Execution
15:15:11 - 27-Oct-25
Buy* 306 371.00p Automatic Execution
15:15:11 - 27-Oct-25
Sell* 54 370.00p Automatic Execution
15:14:36 - 27-Oct-25
Buy* 19 371.00p Automatic Execution
15:14:36 - 27-Oct-25
Sell* 220 370.00p Automatic Execution
15:11:51 - 27-Oct-25
Sell* 54 370.00p Automatic Execution
15:11:51 - 27-Oct-25
Buy* 40 371.00p Automatic Execution
15:11:51 - 27-Oct-25
Buy* 160 371.00p Automatic Execution
15:11:51 - 27-Oct-25
Buy* 323 371.00p Automatic Execution
15:11:51 - 27-Oct-25
Sell* 344 370.00p Automatic Execution
15:08:31 - 27-Oct-25
Sell* 54 370.00p Automatic Execution
15:08:31 - 27-Oct-25
Unknown* 163 371.00p Automatic Execution
15:08:31 - 27-Oct-25
Buy* 313 371.00p Automatic Execution
15:08:31 - 27-Oct-25
Sell* 205 370.00p Automatic Execution
15:05:31 - 27-Oct-25
Sell* 54 370.00p Automatic Execution
15:05:31 - 27-Oct-25
Buy* 168 371.00p Automatic Execution
15:05:31 - 27-Oct-25
Buy* 308 371.00p Automatic Execution
15:05:31 - 27-Oct-25
Sell* 46 370.00p Automatic Execution
15:03:39 - 27-Oct-25
Buy* 312 371.00p Automatic Execution
15:02:41 - 27-Oct-25
Sell* 373 370.00p Automatic Execution
15:02:41 - 27-Oct-25
Sell* 54 370.00p Automatic Execution
15:02:41 - 27-Oct-25
Buy* 164 371.00p Automatic Execution
15:02:41 - 27-Oct-25
FTSE 100 Latest
Value9,756.14
Change59.40