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
Buy* 6,000 333.00p SI Trade
 16:36:44 - 21-Nov-25
Buy* 6,000 333.00p SI Trade
 16:36:36 - 21-Nov-25
Buy* 6,000 333.00p SI Trade
 16:36:28 - 21-Nov-25
Buy* 853 332.00p Automatic Execution
 16:36:18 - 21-Nov-25
Buy* 221 332.00p Automatic Execution
 16:36:18 - 21-Nov-25
Buy* 180 332.00p Automatic Execution
 16:36:18 - 21-Nov-25
Buy* 5,667 332.00p Suspected BUY Trade
 16:35:01 - 21-Nov-25
Sell* 458 331.00p Automatic Execution
 16:20:21 - 21-Nov-25
Buy* 10,341 333.00p Automatic Execution
 16:20:21 - 21-Nov-25
Buy* 1,992 333.00p Automatic Execution
 16:20:21 - 21-Nov-25
Buy* 59 333.00p Automatic Execution
 16:20:21 - 21-Nov-25
Sell* 350 330.00p Automatic Execution
 15:27:41 - 21-Nov-25
Sell* 922 330.00p Automatic Execution
 15:27:41 - 21-Nov-25
Sell* 4 330.00p Automatic Execution
 15:27:37 - 21-Nov-25
Sell* 350 330.00p Automatic Execution
 15:27:37 - 21-Nov-25
Sell* 842 330.00p Automatic Execution
 15:27:37 - 21-Nov-25
Sell* 126 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 816 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 1,011 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 380 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 96 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 1,056 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 875 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 945 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 412 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 823 330.00p Automatic Execution
 15:27:33 - 21-Nov-25
Sell* 444 330.00p Automatic Execution
 14:15:49 - 21-Nov-25
Sell* 413 330.00p Automatic Execution
 14:15:49 - 21-Nov-25
Sell* 806 330.00p Automatic Execution
 14:15:49 - 21-Nov-25
Sell* 336 331.00p Automatic Execution
 14:15:49 - 21-Nov-25
Sell* 63 331.00p Automatic Execution
 14:15:49 - 21-Nov-25
Sell* 5 331.24p Ordinary
 14:11:00 - 21-Nov-25
Sell* 5 331.24p Ordinary
 14:10:33 - 21-Nov-25
Sell* 118 331.24p Ordinary
 14:00:07 - 21-Nov-25
Sell* 59 332.00p Automatic Execution
 13:24:59 - 21-Nov-25
Sell* 383 332.00p Automatic Execution
 13:24:59 - 21-Nov-25
Sell* 935 332.00p Automatic Execution
 13:24:59 - 21-Nov-25
Sell* 351 332.00p Automatic Execution
 13:24:59 - 21-Nov-25
Sell* 125 332.00p Automatic Execution
 13:24:59 - 21-Nov-25
Sell* 943 332.00p Automatic Execution
 13:24:59 - 21-Nov-25
Sell* 603 332.00p Automatic Execution
 13:24:59 - 21-Nov-25
Unknown* 15,000 332.50p Negotiated Trade
 13:24:11 - 21-Nov-25
Sell* 122 333.00p Automatic Execution
 13:20:54 - 21-Nov-25
Buy* 1,836 333.00p Automatic Execution
 13:20:54 - 21-Nov-25
Buy* 115 333.00p Automatic Execution
 13:20:09 - 21-Nov-25
Buy* 100 333.00p Automatic Execution
 13:03:29 - 21-Nov-25
Sell* 231 333.00p Automatic Execution
 12:56:54 - 21-Nov-25
Buy* 691 333.00p Automatic Execution
 12:56:54 - 21-Nov-25
Buy* 1,064 333.00p Automatic Execution
 12:56:44 - 21-Nov-25
Unknown* 8,000 332.50p SI Trade
 12:51:33 - 21-Nov-25
Unknown* 8,000 332.50p SI Trade
 12:51:26 - 21-Nov-25
Unknown* 8,000 332.50p SI Trade
 12:51:19 - 21-Nov-25
Buy* 148 333.00p Automatic Execution
 12:50:14 - 21-Nov-25
Buy* 148 333.00p Automatic Execution
 12:50:14 - 21-Nov-25
Buy* 148 333.00p Automatic Execution
 12:50:14 - 21-Nov-25
Buy* 1,903 333.00p Automatic Execution
 12:50:14 - 21-Nov-25
Buy* 1,357 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Buy* 80 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Buy* 2,685 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Buy* 118 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Buy* 70 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Buy* 1,863 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Sell* 1,034 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Sell* 80 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Sell* 839 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Sell* 940 332.00p Automatic Execution
 12:12:41 - 21-Nov-25
Buy* 215 332.00p Automatic Execution
 10:55:29 - 21-Nov-25
Buy* 100 332.00p Automatic Execution
 10:55:29 - 21-Nov-25
Sell* 449 330.00p Automatic Execution
 10:54:50 - 21-Nov-25
Sell* 424 331.00p Automatic Execution
 10:54:50 - 21-Nov-25
Sell* 465 331.00p Automatic Execution
 10:54:50 - 21-Nov-25
Sell* 944 331.00p Automatic Execution
 10:54:50 - 21-Nov-25
Sell* 32 334.00p Automatic Execution
 10:29:13 - 21-Nov-25
Sell* 27 334.00p Automatic Execution
 10:29:13 - 21-Nov-25
Buy* 134 335.00p Automatic Execution
 10:29:13 - 21-Nov-25
Sell* 233 334.00p Automatic Execution
 10:20:35 - 21-Nov-25
Sell* 173 334.00p Automatic Execution
 10:20:35 - 21-Nov-25
Sell* 79 335.00p Automatic Execution
 10:15:17 - 21-Nov-25
Sell* 79 335.00p Automatic Execution
 10:15:17 - 21-Nov-25
Sell* 59 335.00p Automatic Execution
 10:15:17 - 21-Nov-25
Unknown* 433 335.00p SI Trade
 10:06:32 - 21-Nov-25
Buy* 213 336.00p Automatic Execution
 09:41:52 - 21-Nov-25
Buy* 1 336.00p Automatic Execution
 09:24:16 - 21-Nov-25
Sell* 646 334.00p Automatic Execution
 09:23:25 - 21-Nov-25
Buy* 419 336.00p Automatic Execution
 09:06:47 - 21-Nov-25
Sell* 725 334.202p Ordinary
 08:40:55 - 21-Nov-25
Buy* 262 336.00p Automatic Execution
 08:35:00 - 21-Nov-25
Buy* 5,000 336.00p SI Trade
 16:36:00 - 20-Nov-25
Unknown* 5,000 336.00p SI Trade
 16:36:00 - 20-Nov-25
Sell* 9,583 336.00p Uncrossing Trade
 16:35:29 - 20-Nov-25
Buy* 580 336.00p Automatic Execution
 16:29:58 - 20-Nov-25
Sell* 1,226 336.00p Automatic Execution
 16:29:53 - 20-Nov-25
Sell* 1 336.00p Automatic Execution
 16:29:53 - 20-Nov-25
Sell* 84 337.00p Automatic Execution
 16:29:53 - 20-Nov-25
Sell* 487 337.00p Automatic Execution
 16:29:53 - 20-Nov-25
Unknown* 602 338.50p Negotiated Trade
 16:29:24 - 20-Nov-25
Sell* 147 337.00p Automatic Execution
 16:28:30 - 20-Nov-25
Sell* 277 337.00p Automatic Execution
 16:28:30 - 20-Nov-25
Sell* 394 337.00p Automatic Execution
 16:28:30 - 20-Nov-25
Buy* 500 340.00p Ordinary
 16:28:21 - 20-Nov-25
Buy* 799 340.00p Automatic Execution
 16:28:12 - 20-Nov-25
Unknown* 735 338.50p Negotiated Trade
 16:27:57 - 20-Nov-25
Unknown* 10,000 339.9999p Ordinary
 16:27:49 - 20-Nov-25
Buy* 342 338.00p Automatic Execution
 16:21:54 - 20-Nov-25
Buy* 195 338.00p Automatic Execution
 16:21:30 - 20-Nov-25
Buy* 189 338.00p Automatic Execution
 16:21:30 - 20-Nov-25
Buy* 150 338.00p Automatic Execution
 16:21:30 - 20-Nov-25
Unknown* 10,000 339.9999p Ordinary
 16:19:08 - 20-Nov-25
Unknown* 10,000 338.7599p Ordinary
 16:13:27 - 20-Nov-25
Buy* 251 340.00p Automatic Execution
 15:46:46 - 20-Nov-25
Unknown* 0 336.00p SI Trade
 15:31:02 - 20-Nov-25
Buy* 5,000 335.00p Automatic Execution
 15:26:38 - 20-Nov-25
Buy* 48 332.00p Automatic Execution
 15:20:46 - 20-Nov-25
Sell* 237 331.00p Automatic Execution
 15:20:46 - 20-Nov-25
Buy* 101 333.00p Automatic Execution
 15:20:46 - 20-Nov-25
Buy* 230 333.00p Automatic Execution
 15:20:46 - 20-Nov-25
Buy* 230 333.00p Automatic Execution
 15:20:46 - 20-Nov-25
Buy* 71 333.00p Automatic Execution
 15:20:46 - 20-Nov-25
Buy* 619 333.00p Automatic Execution
 15:20:46 - 20-Nov-25
Buy* 460 332.01p Ordinary
 14:53:13 - 20-Nov-25
Sell* 333 330.00p Automatic Execution
 14:33:00 - 20-Nov-25
Sell* 890 330.00p Automatic Execution
 14:33:00 - 20-Nov-25
Sell* 541 330.00p Automatic Execution
 14:33:00 - 20-Nov-25
Buy* 180 332.01p Ordinary
 14:15:32 - 20-Nov-25
Sell* 20 330.36p Ordinary
 14:14:06 - 20-Nov-25
Sell* 42 330.36p Ordinary
 14:06:51 - 20-Nov-25
Sell* 52 330.00p Automatic Execution
 14:00:26 - 20-Nov-25
Sell* 568 330.00p Automatic Execution
 14:00:26 - 20-Nov-25
Sell* 3 330.00p Automatic Execution
 14:00:26 - 20-Nov-25
Buy* 134 332.00p Automatic Execution
 13:53:32 - 20-Nov-25
Unknown* 13 330.50p OTC Trade
 13:52:22 - 20-Nov-25
Buy* 242 331.00p Automatic Execution
 13:52:22 - 20-Nov-25
Buy* 1,210 331.00p Automatic Execution
 13:52:22 - 20-Nov-25
Buy* 1,000 331.00p Automatic Execution
 13:52:22 - 20-Nov-25
Buy* 494 331.00p Automatic Execution
 13:52:22 - 20-Nov-25
Buy* 108 331.00p Automatic Execution
 13:52:22 - 20-Nov-25
Buy* 660 331.00p Automatic Execution
 13:52:22 - 20-Nov-25
Sell* 250 328.00p Automatic Execution
 13:43:22 - 20-Nov-25
Sell* 273 328.00p Automatic Execution
 13:43:22 - 20-Nov-25
Sell* 913 328.00p Automatic Execution
 13:43:22 - 20-Nov-25
Sell* 1,437 328.00p Automatic Execution
 13:43:22 - 20-Nov-25
Sell* 1,068 328.00p Automatic Execution
 13:43:22 - 20-Nov-25
Sell* 898 328.00p Automatic Execution
 13:43:22 - 20-Nov-25
Sell* 792 328.00p Automatic Execution
 13:43:22 - 20-Nov-25
Sell* 276 328.00p Automatic Execution
 13:20:27 - 20-Nov-25
Sell* 1,117 328.00p Automatic Execution
 13:20:27 - 20-Nov-25
Buy* 116 331.00p SI Trade
 13:20:26 - 20-Nov-25
Sell* 722 328.00p Automatic Execution
 13:19:27 - 20-Nov-25
Sell* 624 328.00p Automatic Execution
 13:19:27 - 20-Nov-25
Sell* 270 328.00p Automatic Execution
 13:19:27 - 20-Nov-25
Sell* 754 328.00p Automatic Execution
 13:19:27 - 20-Nov-25
Sell* 566 328.00p Automatic Execution
 13:19:27 - 20-Nov-25
Buy* 449 329.599p Suspected BUY Trade
 12:51:52 - 20-Nov-25
Sell* 108 328.904p Negotiated Trade
 12:28:46 - 20-Nov-25
Buy* 67 330.00p Automatic Execution
 11:44:20 - 20-Nov-25
Buy* 1,315 329.00p Automatic Execution
 11:44:09 - 20-Nov-25
Sell* 229 329.00p Automatic Execution
 11:43:52 - 20-Nov-25
Sell* 177 329.00p Automatic Execution
 11:43:52 - 20-Nov-25
Sell* 571 329.00p Automatic Execution
 11:43:52 - 20-Nov-25
Sell* 117 329.477p Negotiated Trade
 11:08:52 - 20-Nov-25
Sell* 990 330.00p Automatic Execution
 10:56:54 - 20-Nov-25
Sell* 571 330.00p Automatic Execution
 10:56:54 - 20-Nov-25
Sell* 1,076 330.15p Ordinary
 10:41:25 - 20-Nov-25
Sell* 65 331.496p Negotiated Trade
 10:31:27 - 20-Nov-25
Unknown* 0 333.00p SI Trade
 10:16:40 - 20-Nov-25
Sell* 10,000 331.00p Ordinary
 10:13:29 - 20-Nov-25
Sell* 286 331.00p Automatic Execution
 10:03:42 - 20-Nov-25
Sell* 397 331.00p Automatic Execution
 10:03:42 - 20-Nov-25
Sell* 850 331.00p Automatic Execution
 10:03:42 - 20-Nov-25
Sell* 565 331.00p Automatic Execution
 10:03:42 - 20-Nov-25
Buy* 1 334.00p Automatic Execution
 09:41:15 - 20-Nov-25
Buy* 1,558 332.00p Automatic Execution
 09:41:01 - 20-Nov-25
Sell* 197 331.00p Automatic Execution
 09:41:01 - 20-Nov-25
Sell* 1,024 331.00p Automatic Execution
 09:41:01 - 20-Nov-25
Sell* 56 331.00p Automatic Execution
 09:41:01 - 20-Nov-25
Sell* 322 332.00p Automatic Execution
 09:41:01 - 20-Nov-25
Sell* 888 332.00p Automatic Execution
 09:40:39 - 20-Nov-25
Sell* 321 333.00p Automatic Execution
 09:40:39 - 20-Nov-25
Sell* 1,033 333.00p Automatic Execution
 09:40:39 - 20-Nov-25
Sell* 131 332.00p Automatic Execution
 09:40:39 - 20-Nov-25
Sell* 278 332.00p Automatic Execution
 09:40:38 - 20-Nov-25
Sell* 299 332.00p Automatic Execution
 09:40:38 - 20-Nov-25
Sell* 23 332.00p Automatic Execution
 09:40:37 - 20-Nov-25
Sell* 320 331.00p Automatic Execution
 09:40:37 - 20-Nov-25
Sell* 478 331.00p Automatic Execution
 09:40:37 - 20-Nov-25
Sell* 322 331.00p Automatic Execution
 09:40:37 - 20-Nov-25
Sell* 2,244 329.865p Negotiated Trade
 09:01:56 - 20-Nov-25
Sell* 7,568 328.00p Uncrossing Trade
 16:35:00 - 19-Nov-25
Buy* 10 326.36p Ordinary
 16:29:17 - 19-Nov-25
Sell* 908 327.00p Ordinary
 16:27:47 - 19-Nov-25
Sell* 111 327.00p Automatic Execution
 16:26:15 - 19-Nov-25
Sell* 138 327.00p Automatic Execution
 16:26:15 - 19-Nov-25
Buy* 7 329.00p Automatic Execution
 16:26:15 - 19-Nov-25
Buy* 665 329.00p Automatic Execution
 16:26:15 - 19-Nov-25
Buy* 272 329.00p Automatic Execution
 16:26:15 - 19-Nov-25
Buy* 405 329.00p Automatic Execution
 16:26:15 - 19-Nov-25
Sell* 573 330.00p Automatic Execution
 16:25:36 - 19-Nov-25
Sell* 409 330.00p Automatic Execution
 16:25:36 - 19-Nov-25
Sell* 44 330.00p Automatic Execution
 16:25:36 - 19-Nov-25
Sell* 980 330.00p Automatic Execution
 16:23:02 - 19-Nov-25
FTSE 100 Latest
Value9,539.71
Change12.06