Close
Company Search
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
Sell* 4,506 268.00p Uncrossing Trade
 16:35:17 - 06-Feb-26
Sell* 86 265.00p Automatic Execution
 16:29:00 - 06-Feb-26
Unknown* 1,133 266.00p SI Trade
 16:23:00 - 06-Feb-26
Unknown* 129 266.00p SI Trade
 16:20:09 - 06-Feb-26
Sell* 52 266.00p Automatic Execution
 16:20:00 - 06-Feb-26
Sell* 74 265.00p Automatic Execution
 16:16:01 - 06-Feb-26
Buy* 174 267.00p Automatic Execution
 16:16:01 - 06-Feb-26
Buy* 141 267.00p Automatic Execution
 16:16:01 - 06-Feb-26
Buy* 1,492 266.00p Automatic Execution
 16:15:54 - 06-Feb-26
Sell* 41 266.00p Automatic Execution
 16:15:54 - 06-Feb-26
Sell* 300 266.00p Automatic Execution
 16:15:54 - 06-Feb-26
Sell* 733 266.00p Automatic Execution
 16:15:54 - 06-Feb-26
Sell* 1,675 268.00p Automatic Execution
 16:13:48 - 06-Feb-26
Buy* 645 268.00p Automatic Execution
 16:13:48 - 06-Feb-26
Sell* 1,000 267.00p Automatic Execution
 16:08:51 - 06-Feb-26
Sell* 14 267.00p Automatic Execution
 16:08:51 - 06-Feb-26
Sell* 30 267.00p Automatic Execution
 16:03:41 - 06-Feb-26
Sell* 601 267.00p Automatic Execution
 16:03:41 - 06-Feb-26
Sell* 495 268.00p Automatic Execution
 16:03:41 - 06-Feb-26
Buy* 650 269.00p SI Trade
 16:02:39 - 06-Feb-26
Sell* 650 268.00p SI Trade
 16:02:39 - 06-Feb-26
Buy* 69 269.00p SI Trade
 16:02:00 - 06-Feb-26
Sell* 68 268.00p SI Trade
 16:02:00 - 06-Feb-26
Buy* 1 269.00p SI Trade
 16:00:24 - 06-Feb-26
Unknown* 0 270.00p SI Trade
 15:59:36 - 06-Feb-26
Buy* 614 270.00p Ordinary
 15:59:35 - 06-Feb-26
Unknown* 614 270.00p OTC Trade
 15:59:35 - 06-Feb-26
Sell* 236 268.00p Automatic Execution
 15:59:33 - 06-Feb-26
Buy* 289 268.00p Automatic Execution
 15:59:33 - 06-Feb-26
Buy* 500 268.00p Automatic Execution
 15:59:33 - 06-Feb-26
Buy* 625 268.00p Automatic Execution
 15:59:33 - 06-Feb-26
Buy* 168 268.00p Automatic Execution
 15:59:04 - 06-Feb-26
Buy* 870 267.00p Ordinary
 15:59:03 - 06-Feb-26
Sell* 497 267.00p Automatic Execution
 15:59:03 - 06-Feb-26
Unknown* 870 267.00p OTC Trade
 15:59:03 - 06-Feb-26
Unknown* 389 268.00p SI Trade
 15:59:03 - 06-Feb-26
Sell* 388 267.00p SI Trade
 15:59:03 - 06-Feb-26
Sell* 301 267.00p Automatic Execution
 15:59:03 - 06-Feb-26
Sell* 381 266.00p Automatic Execution
 15:59:03 - 06-Feb-26
Buy* 294 267.00p Automatic Execution
 15:59:03 - 06-Feb-26
Buy* 576 267.00p Automatic Execution
 15:59:03 - 06-Feb-26
Buy* 542 267.00p Automatic Execution
 15:57:18 - 06-Feb-26
Buy* 1,573 267.00p Ordinary
 15:57:18 - 06-Feb-26
Unknown* 1,573 267.00p OTC Trade
 15:57:18 - 06-Feb-26
Sell* 668 266.00p Automatic Execution
 15:57:14 - 06-Feb-26
Sell* 498 266.00p Automatic Execution
 15:57:14 - 06-Feb-26
Buy* 577 266.00p Automatic Execution
 15:57:14 - 06-Feb-26
Buy* 291 266.00p Automatic Execution
 15:57:14 - 06-Feb-26
Buy* 695 266.00p Automatic Execution
 15:57:14 - 06-Feb-26
Buy* 163 266.00p Automatic Execution
 15:57:14 - 06-Feb-26
Unknown* 595 265.00p SI Trade
 15:57:10 - 06-Feb-26
Sell* 595 264.00p SI Trade
 15:57:10 - 06-Feb-26
Sell* 502 265.00p Automatic Execution
 15:57:10 - 06-Feb-26
Buy* 137 265.00p Automatic Execution
 15:57:10 - 06-Feb-26
Buy* 290 265.00p Automatic Execution
 15:57:10 - 06-Feb-26
Sell* 74 264.00p Automatic Execution
 15:57:10 - 06-Feb-26
Buy* 628 264.00p Automatic Execution
 15:57:10 - 06-Feb-26
Buy* 295 264.00p Automatic Execution
 15:57:10 - 06-Feb-26
Buy* 679 264.00p Automatic Execution
 15:57:10 - 06-Feb-26
Buy* 952 264.00p Automatic Execution
 15:55:02 - 06-Feb-26
Buy* 148 264.00p Automatic Execution
 15:55:02 - 06-Feb-26
Buy* 1,330 263.00p SI Trade
 15:51:34 - 06-Feb-26
Buy* 1,250 263.00p Automatic Execution
 15:51:34 - 06-Feb-26
Sell* 663 264.00p Automatic Execution
 15:08:49 - 06-Feb-26
Sell* 40 264.00p Automatic Execution
 15:08:49 - 06-Feb-26
Sell* 483 264.00p Automatic Execution
 15:08:49 - 06-Feb-26
Sell* 437 265.05p Ordinary
 14:16:25 - 06-Feb-26
Buy* 21 267.00p SI Trade
Negotiated Trade
 13:15:00 - 06-Feb-26
Buy* 23 267.00p SI Trade
Negotiated Trade
 13:15:00 - 06-Feb-26
Buy* 948 267.00p Automatic Execution
 13:11:00 - 06-Feb-26
Buy* 50 267.00p Automatic Execution
 13:11:00 - 06-Feb-26
Buy* 164 267.00p Automatic Execution
 13:11:00 - 06-Feb-26
Buy* 14 266.00p SI Trade
Negotiated Trade
 13:10:00 - 06-Feb-26
Buy* 16 266.00p SI Trade
Negotiated Trade
 13:10:00 - 06-Feb-26
Buy* 123 266.00p SI Trade
Negotiated Trade
 13:10:00 - 06-Feb-26
Buy* 709 266.00p SI Trade
Negotiated Trade
 13:10:00 - 06-Feb-26
Buy* 76 266.00p Automatic Execution
 13:08:02 - 06-Feb-26
Buy* 1,143 266.00p Automatic Execution
 13:08:02 - 06-Feb-26
Buy* 1,070 266.00p Automatic Execution
 13:08:02 - 06-Feb-26
Buy* 1,641 266.00p Automatic Execution
 13:08:02 - 06-Feb-26
Sell* 1,053 268.00p Automatic Execution
 13:07:17 - 06-Feb-26
Sell* 155 268.00p Automatic Execution
 13:07:17 - 06-Feb-26
Sell* 22 268.00p Automatic Execution
 13:07:17 - 06-Feb-26
Buy* 158 270.00p SI Trade
Negotiated Trade
 12:55:00 - 06-Feb-26
Buy* 26 270.00p SI Trade
Negotiated Trade
 12:55:00 - 06-Feb-26
Buy* 47 270.00p SI Trade
Negotiated Trade
 12:55:00 - 06-Feb-26
Buy* 55 270.00p SI Trade
Negotiated Trade
 12:55:00 - 06-Feb-26
Buy* 77 270.00p SI Trade
Negotiated Trade
 12:55:00 - 06-Feb-26
Buy* 43 270.00p Automatic Execution
 12:52:11 - 06-Feb-26
Buy* 228 270.00p Automatic Execution
 12:50:51 - 06-Feb-26
Unknown* 48 269.00p SI Trade
 12:00:53 - 06-Feb-26
Unknown* 1,146 269.00p SI Trade
 12:00:00 - 06-Feb-26
Sell* 29 268.00p SI Trade
 11:58:18 - 06-Feb-26
Sell* 151 268.70p Ordinary
 11:43:56 - 06-Feb-26
Sell* 80 268.70p Ordinary
 11:11:37 - 06-Feb-26
Sell* 17 268.63244p SI Trade
Suspected SELL Trade
 10:55:00 - 06-Feb-26
Sell* 22 268.63746p SI Trade
Suspected SELL Trade
 10:55:00 - 06-Feb-26
Sell* 14 268.63746p SI Trade
Suspected SELL Trade
 10:55:00 - 06-Feb-26
Sell* 16 268.00p Automatic Execution
 10:54:12 - 06-Feb-26
Sell* 225 269.00p Automatic Execution
 10:54:07 - 06-Feb-26
Sell* 192 269.00p Automatic Execution
 10:54:02 - 06-Feb-26
Sell* 96 268.00p Automatic Execution
 10:54:02 - 06-Feb-26
Buy* 298 269.00p Automatic Execution
 10:54:02 - 06-Feb-26
Buy* 633 269.00p Automatic Execution
 10:54:02 - 06-Feb-26
Buy* 391 269.00p Automatic Execution
 10:54:02 - 06-Feb-26
Buy* 728 269.00p Automatic Execution
 10:54:02 - 06-Feb-26
Sell* 1,290 268.00p Automatic Execution
 10:53:48 - 06-Feb-26
Sell* 1 268.00p Automatic Execution
 10:53:48 - 06-Feb-26
Sell* 12 268.00p Automatic Execution
 10:50:56 - 06-Feb-26
Sell* 152 268.00p Automatic Execution
 10:50:48 - 06-Feb-26
Sell* 1 268.00p Automatic Execution
 10:50:48 - 06-Feb-26
Sell* 108 269.00p Automatic Execution
 10:50:45 - 06-Feb-26
Unknown* 424 270.50p SI Trade
 10:50:43 - 06-Feb-26
Sell* 1,859 269.00p Ordinary
 10:50:13 - 06-Feb-26
Buy* 965 272.00p SI Trade
 10:29:14 - 06-Feb-26
Buy* 63 271.00p SI Trade
 10:03:16 - 06-Feb-26
Sell* 62 270.00p SI Trade
 10:03:16 - 06-Feb-26
Sell* 83 270.00p SI Trade
Suspected SELL Trade
 10:00:00 - 06-Feb-26
Sell* 118 270.00p SI Trade
Suspected SELL Trade
 10:00:00 - 06-Feb-26
Sell* 132 270.00p SI Trade
Suspected SELL Trade
 10:00:00 - 06-Feb-26
Sell* 1 270.00p Automatic Execution
 09:57:29 - 06-Feb-26
Sell* 17 270.00p Automatic Execution
 09:57:19 - 06-Feb-26
Sell* 159 270.70p Ordinary
 09:02:36 - 06-Feb-26
Unknown* 1,137 271.00p SI Trade
 08:57:26 - 06-Feb-26
Sell* 220 270.00p Automatic Execution
 08:57:26 - 06-Feb-26
Sell* 881 270.00p Automatic Execution
 08:57:26 - 06-Feb-26
Sell* 703 270.00p Automatic Execution
 08:57:26 - 06-Feb-26
Sell* 1,185 270.00p Automatic Execution
 08:57:22 - 06-Feb-26
Sell* 171 270.00p Automatic Execution
 08:57:22 - 06-Feb-26
Sell* 820 270.00p Automatic Execution
 08:57:21 - 06-Feb-26
Sell* 106 270.00p Automatic Execution
 08:57:21 - 06-Feb-26
Unknown* 1,284 271.00p SI Trade
 08:57:16 - 06-Feb-26
Sell* 488 271.00p Automatic Execution
 08:57:16 - 06-Feb-26
Unknown* 0 268.00p SI Trade
 08:57:06 - 06-Feb-26
Buy* 364 273.02p Ordinary
 08:02:06 - 06-Feb-26
Sell* 3,409 270.00p Uncrossing Trade
 16:35:03 - 05-Feb-26
Buy* 5,400 274.50p SI Trade
 16:25:56 - 05-Feb-26
Unknown* 5,400 274.50p SI Trade
 16:25:56 - 05-Feb-26
Buy* 397 275.00p Automatic Execution
 16:24:52 - 05-Feb-26
Unknown* 0 272.00p SI Trade
 16:24:31 - 05-Feb-26
Sell* 10 273.05p Ordinary
 16:24:13 - 05-Feb-26
Buy* 117 275.00p Automatic Execution
 16:19:22 - 05-Feb-26
Buy* 170 272.00p Automatic Execution
 16:19:22 - 05-Feb-26
Buy* 4,117 272.00p Automatic Execution
 16:19:21 - 05-Feb-26
Sell* 1 270.00p Automatic Execution
 16:19:00 - 05-Feb-26
Sell* 669 272.00p Automatic Execution
 16:18:46 - 05-Feb-26
Sell* 27 272.00p Automatic Execution
 16:18:46 - 05-Feb-26
Buy* 27 274.00p Automatic Execution
 16:10:27 - 05-Feb-26
Sell* 63 272.00p Automatic Execution
 16:10:27 - 05-Feb-26
Sell* 27 273.00p Automatic Execution
 16:10:27 - 05-Feb-26
Buy* 648 274.00p Automatic Execution
 16:10:27 - 05-Feb-26
Buy* 256 274.00p Automatic Execution
 16:10:27 - 05-Feb-26
Sell* 76 272.00p Automatic Execution
 16:10:27 - 05-Feb-26
Sell* 642 272.00p Automatic Execution
 16:10:27 - 05-Feb-26
Sell* 256 272.00p Automatic Execution
 16:10:27 - 05-Feb-26
Sell* 76 272.00p Automatic Execution
 16:10:27 - 05-Feb-26
Buy* 491 274.00p Automatic Execution
 16:10:27 - 05-Feb-26
Buy* 120 274.00p Automatic Execution
 16:10:27 - 05-Feb-26
Buy* 320 274.00p Automatic Execution
 16:10:27 - 05-Feb-26
Buy* 727 274.00p Automatic Execution
 16:10:27 - 05-Feb-26
Buy* 548 272.9485p Ordinary
 16:05:43 - 05-Feb-26
Sell* 720 272.00p Automatic Execution
 16:05:07 - 05-Feb-26
Buy* 70 274.00p Automatic Execution
 16:05:07 - 05-Feb-26
Buy* 373 274.00p Automatic Execution
 16:04:54 - 05-Feb-26
Buy* 331 273.00p Automatic Execution
 16:04:53 - 05-Feb-26
Buy* 330 273.00p Automatic Execution
 16:04:53 - 05-Feb-26
Buy* 382 273.00p Automatic Execution
 16:04:53 - 05-Feb-26
Buy* 324 271.00p Automatic Execution
 16:04:23 - 05-Feb-26
Buy* 265 271.00p Automatic Execution
 16:04:23 - 05-Feb-26
Buy* 130 271.00p Automatic Execution
 16:01:19 - 05-Feb-26
Buy* 133 271.00p Automatic Execution
 16:00:47 - 05-Feb-26
Buy* 222 271.00p Automatic Execution
 15:59:30 - 05-Feb-26
Sell* 1 267.00p SI Trade
 15:56:53 - 05-Feb-26
Sell* 310 268.36p Ordinary
 15:48:27 - 05-Feb-26
Buy* 294 270.00p Automatic Execution
 15:48:27 - 05-Feb-26
Buy* 56 270.00p Automatic Execution
 15:48:27 - 05-Feb-26
Buy* 752 270.00p Automatic Execution
 15:48:27 - 05-Feb-26
Buy* 376 269.00p Automatic Execution
 15:42:53 - 05-Feb-26
Buy* 193 268.00p Automatic Execution
 15:42:53 - 05-Feb-26
Sell* 193 267.00p Automatic Execution
 15:42:53 - 05-Feb-26
Buy* 76 268.00p Automatic Execution
 15:42:53 - 05-Feb-26
Sell* 76 266.00p Automatic Execution
 15:42:53 - 05-Feb-26
Buy* 693 268.00p Automatic Execution
 15:42:53 - 05-Feb-26
Buy* 656 268.00p Automatic Execution
 15:42:53 - 05-Feb-26
Buy* 268 268.00p Automatic Execution
 15:42:53 - 05-Feb-26
Buy* 30,000 267.00p Suspected BUY Trade
 15:40:49 - 05-Feb-26
Buy* 42 267.00p Automatic Execution
 15:37:58 - 05-Feb-26
Buy* 96 267.00p Automatic Execution
 15:37:58 - 05-Feb-26
Buy* 3 267.00p Automatic Execution
 15:37:26 - 05-Feb-26
Buy* 562 265.947p Ordinary
 15:33:28 - 05-Feb-26
Buy* 289 266.00p Automatic Execution
 15:25:41 - 05-Feb-26
Sell* 574 264.00p Automatic Execution
 15:25:40 - 05-Feb-26
Sell* 639 264.00p Automatic Execution
 15:25:40 - 05-Feb-26
Sell* 496 265.00p Automatic Execution
 15:25:40 - 05-Feb-26
Sell* 700 265.00p Automatic Execution
 15:25:40 - 05-Feb-26
Buy* 373 266.95p Ordinary
 15:25:10 - 05-Feb-26
Buy* 129 268.00p Automatic Execution
 14:55:25 - 05-Feb-26
Sell* 1 263.00p SI Trade
 13:35:37 - 05-Feb-26
Buy* 731 266.00p Ordinary
 13:18:02 - 05-Feb-26
Buy* 563 265.598p Ordinary
 13:17:31 - 05-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53