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* 1,862 320.00p Uncrossing Trade
 16:35:12 - 23-Jul-26
Sell* 1,818 320.00p Automatic Execution
 16:27:04 - 23-Jul-26
Sell* 1,200 320.64p Ordinary
 16:26:58 - 23-Jul-26
Sell* 616 320.64p Ordinary
 16:18:23 - 23-Jul-26
Sell* 15,000 321.00p Ordinary
 16:18:05 - 23-Jul-26
Sell* 976 324.00p Automatic Execution
 16:17:37 - 23-Jul-26
Buy* 24 322.00p Automatic Execution
 16:17:37 - 23-Jul-26
Sell* 2 320.32p Ordinary
 16:14:05 - 23-Jul-26
Sell* 15 320.00p Automatic Execution
 16:11:56 - 23-Jul-26
Sell* 3,582 320.00p Automatic Execution
 16:11:56 - 23-Jul-26
Sell* 1,848 320.32p Ordinary
 16:11:49 - 23-Jul-26
Sell* 374 320.00p Automatic Execution
 14:57:33 - 23-Jul-26
Sell* 1,845 321.5618p Ordinary
 14:38:02 - 23-Jul-26
Buy* 183 323.00p SI Trade
 14:24:00 - 23-Jul-26
Sell* 183 322.50p SI Trade
 14:24:00 - 23-Jul-26
Sell* 9 321.56p Ordinary
 14:07:47 - 23-Jul-26
Unknown* 1,033 324.50p OTC Trade
 14:02:58 - 23-Jul-26
Buy* 1,033 324.50p SI Trade
 14:02:58 - 23-Jul-26
Buy* 2 322.00p Automatic Execution
 14:02:25 - 23-Jul-26
Sell* 7 321.448p Negotiated Trade
 13:52:53 - 23-Jul-26
Buy* 232 322.00p Automatic Execution
 13:42:36 - 23-Jul-26
Sell* 551 322.00p Automatic Execution
 13:38:27 - 23-Jul-26
Sell* 1,168 322.00p Automatic Execution
 13:38:27 - 23-Jul-26
Buy* 215 322.00p Automatic Execution
 13:35:47 - 23-Jul-26
Buy* 212 322.00p Automatic Execution
 13:35:47 - 23-Jul-26
Buy* 251 322.00p Automatic Execution
 13:24:43 - 23-Jul-26
Sell* 31 321.50p Automatic Execution
 13:24:43 - 23-Jul-26
Buy* 37 322.00p Automatic Execution
 13:24:43 - 23-Jul-26
Sell* 9 322.14p Ordinary
 11:38:13 - 23-Jul-26
Sell* 43 322.50p Automatic Execution
 11:17:15 - 23-Jul-26
Sell* 68 322.50p Automatic Execution
 11:17:15 - 23-Jul-26
Sell* 90 322.50p Automatic Execution
 11:17:15 - 23-Jul-26
Unknown* 81 324.50p SI Trade
 11:07:43 - 23-Jul-26
Unknown* 109 324.50p SI Trade
 11:07:41 - 23-Jul-26
Buy* 90 324.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 14 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 47 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 61 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 29 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Buy* 61 324.50p Automatic Execution
 11:07:40 - 23-Jul-26
Buy* 61 324.50p Automatic Execution
 11:07:40 - 23-Jul-26
Buy* 29 324.50p Automatic Execution
 11:07:40 - 23-Jul-26
Buy* 90 324.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 61 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 90 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 90 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Buy* 90 324.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 68 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 61 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Sell* 90 322.50p Automatic Execution
 11:07:40 - 23-Jul-26
Buy* 10 324.50p Automatic Execution
 11:07:39 - 23-Jul-26
Buy* 90 324.50p Automatic Execution
 11:07:39 - 23-Jul-26
Sell* 176 322.00p Automatic Execution
 11:07:39 - 23-Jul-26
Buy* 2,424 322.00p Automatic Execution
 09:57:30 - 23-Jul-26
Buy* 20 322.00p Automatic Execution
 09:57:30 - 23-Jul-26
Sell* 19 322.00p Automatic Execution
 09:57:30 - 23-Jul-26
Sell* 55 322.00p Automatic Execution
 09:57:30 - 23-Jul-26
Sell* 41 323.00p Automatic Execution
 09:57:30 - 23-Jul-26
Sell* 215 325.00p Automatic Execution
 09:57:30 - 23-Jul-26
Sell* 226 325.00p Automatic Execution
 09:57:30 - 23-Jul-26
Buy* 17 325.00p Automatic Execution
 09:49:46 - 23-Jul-26
Buy* 1,000 325.00p Automatic Execution
 09:49:46 - 23-Jul-26
Buy* 154 324.50p Automatic Execution
 09:49:42 - 23-Jul-26
Sell* 17 323.50p Automatic Execution
 09:49:42 - 23-Jul-26
Sell* 15 323.50p Automatic Execution
 09:49:42 - 23-Jul-26
Buy* 1 327.00p SI Trade
 09:25:06 - 23-Jul-26
Sell* 143 323.00p Automatic Execution
 09:02:00 - 23-Jul-26
Sell* 1,451 323.644p Ordinary
 09:01:35 - 23-Jul-26
Sell* 4,547 322.7879p Ordinary
 09:01:34 - 23-Jul-26
Buy* 5 324.50p Automatic Execution
 08:51:45 - 23-Jul-26
Buy* 330 324.50p Automatic Execution
 08:51:45 - 23-Jul-26
Sell* 429 323.00p Automatic Execution
 08:51:34 - 23-Jul-26
Sell* 8 323.00p Automatic Execution
 08:50:34 - 23-Jul-26
Sell* 10 323.00p Automatic Execution
 08:50:34 - 23-Jul-26
Sell* 429 323.00p Automatic Execution
 08:50:34 - 23-Jul-26
Sell* 2 323.00p Automatic Execution
 08:46:34 - 23-Jul-26
Sell* 2 323.00p Automatic Execution
 08:42:34 - 23-Jul-26
Sell* 853 323.00p Automatic Execution
 08:42:34 - 23-Jul-26
Sell* 20 323.00p Automatic Execution
 08:30:50 - 23-Jul-26
Buy* 333 323.50p Automatic Execution
 08:28:23 - 23-Jul-26
Sell* 465 320.00p Automatic Execution
 08:28:08 - 23-Jul-26
Buy* 50 322.50p Automatic Execution
 08:28:05 - 23-Jul-26
Sell* 50 321.00p Automatic Execution
 08:28:05 - 23-Jul-26
Buy* 323 322.50p Automatic Execution
 08:28:05 - 23-Jul-26
Sell* 201 320.00p Automatic Execution
 08:20:36 - 23-Jul-26
Sell* 416 320.00p Automatic Execution
 08:19:08 - 23-Jul-26
Buy* 77 323.00p Automatic Execution
 08:19:08 - 23-Jul-26
Sell* 25 320.50p Automatic Execution
 08:06:27 - 23-Jul-26
Sell* 186 319.50p Automatic Execution
 08:05:30 - 23-Jul-26
Sell* 714 322.00p Automatic Execution
 08:05:30 - 23-Jul-26
Sell* 1,429 322.00p Automatic Execution
 08:05:30 - 23-Jul-26
Sell* 143 319.50p Automatic Execution
 08:05:26 - 23-Jul-26
Sell* 191 322.00p Automatic Execution
 08:05:22 - 23-Jul-26
Sell* 715 322.00p Automatic Execution
 08:05:22 - 23-Jul-26
Sell* 246 319.50p Automatic Execution
 08:02:37 - 23-Jul-26
Sell* 587 322.00p Automatic Execution
 08:02:35 - 23-Jul-26
Sell* 1,122 322.02p Ordinary
 08:00:14 - 23-Jul-26
Buy* 14,000 327.00p Automatic Execution
 16:36:38 - 22-Jul-26
Buy* 10,620 327.00p Automatic Execution
 16:35:09 - 22-Jul-26
Buy* 1,979 327.00p Suspected BUY Trade
 16:35:09 - 22-Jul-26
Buy* 1,000 324.50p Automatic Execution
 16:29:22 - 22-Jul-26
Buy* 63 324.00p Automatic Execution
 16:29:22 - 22-Jul-26
Sell* 63 322.50p Automatic Execution
 16:29:06 - 22-Jul-26
Buy* 63 324.00p Automatic Execution
 16:29:06 - 22-Jul-26
Buy* 143 324.00p Automatic Execution
 16:29:06 - 22-Jul-26
Sell* 60 321.90p Ordinary
 16:09:44 - 22-Jul-26
Buy* 1 324.00p SI Trade
 16:06:20 - 22-Jul-26
Sell* 389 321.50p Ordinary
 15:57:03 - 22-Jul-26
Sell* 1,300 321.50p SI Trade
 15:57:03 - 22-Jul-26
Sell* 63 323.00p Automatic Execution
 15:15:19 - 22-Jul-26
Buy* 58 324.50p Automatic Execution
 15:15:19 - 22-Jul-26
Buy* 401 324.50p Automatic Execution
 15:15:19 - 22-Jul-26
Buy* 286 322.00p Automatic Execution
 15:15:13 - 22-Jul-26
Buy* 103 321.00p Automatic Execution
 15:07:33 - 22-Jul-26
Buy* 143 321.00p Automatic Execution
 15:07:32 - 22-Jul-26
Buy* 173 320.00p Automatic Execution
 15:00:29 - 22-Jul-26
Buy* 286 320.00p Automatic Execution
 15:00:29 - 22-Jul-26
Buy* 58 319.00p Automatic Execution
 15:00:29 - 22-Jul-26
Sell* 58 318.50p Automatic Execution
 14:59:42 - 22-Jul-26
Buy* 100 319.00p Automatic Execution
 14:59:42 - 22-Jul-26
Buy* 43 319.00p Automatic Execution
 14:59:23 - 22-Jul-26
Buy* 366 318.907p Suspected BUY Trade
 14:44:53 - 22-Jul-26
Buy* 6,270 318.974p Ordinary
 14:15:28 - 22-Jul-26
Buy* 286 318.00p Automatic Execution
 13:59:42 - 22-Jul-26
Buy* 143 318.00p Automatic Execution
 13:52:23 - 22-Jul-26
Buy* 357 317.00p Automatic Execution
 13:52:23 - 22-Jul-26
Buy* 85 317.00p Automatic Execution
 13:52:23 - 22-Jul-26
Sell* 85 316.00p Automatic Execution
 13:52:23 - 22-Jul-26
Buy* 472 317.00p Automatic Execution
 13:52:23 - 22-Jul-26
Buy* 423 317.00p Automatic Execution
 13:52:23 - 22-Jul-26
Buy* 292 317.00p Automatic Execution
 13:52:23 - 22-Jul-26
Sell* 169 316.00p Automatic Execution
 12:24:49 - 22-Jul-26
Sell* 824 315.00p Automatic Execution
 10:56:37 - 22-Jul-26
Buy* 165 315.00p Automatic Execution
 10:56:37 - 22-Jul-26
Sell* 120 315.00p Automatic Execution
 10:56:37 - 22-Jul-26
Sell* 61 315.00p Automatic Execution
 10:56:37 - 22-Jul-26
Sell* 386 316.00p Automatic Execution
 10:34:50 - 22-Jul-26
Sell* 132 316.32p Ordinary
 10:34:34 - 22-Jul-26
Sell* 1 315.00p Automatic Execution
 10:32:36 - 22-Jul-26
Sell* 1,175 315.00p Automatic Execution
 10:32:36 - 22-Jul-26
Sell* 9 315.00p Automatic Execution
 10:32:36 - 22-Jul-26
Sell* 13 315.48p Ordinary
 09:38:16 - 22-Jul-26
Sell* 196 315.50p Automatic Execution
 08:47:54 - 22-Jul-26
Sell* 61 315.50p Automatic Execution
 08:47:54 - 22-Jul-26
Sell* 50,000 315.00p Negotiated Trade
 16:36:31 - 21-Jul-26
Buy* 38,031 315.00p Suspected BUY Trade
 16:35:00 - 21-Jul-26
Sell* 1 315.50p Automatic Execution
 16:29:10 - 21-Jul-26
Sell* 55 315.50p Automatic Execution
 16:28:56 - 21-Jul-26
Sell* 13 315.50p Automatic Execution
 16:28:56 - 21-Jul-26
Buy* 147 318.00p Automatic Execution
 16:14:19 - 21-Jul-26
Sell* 10 316.22p Ordinary
 16:03:16 - 21-Jul-26
Buy* 24 318.00p Automatic Execution
 15:59:00 - 21-Jul-26
Buy* 1,234 318.00p Automatic Execution
 15:59:00 - 21-Jul-26
Buy* 62 317.00p Automatic Execution
 15:57:25 - 21-Jul-26
Sell* 62 316.00p Automatic Execution
 15:57:23 - 21-Jul-26
Buy* 20 317.00p Automatic Execution
 15:57:23 - 21-Jul-26
Sell* 400 315.48p Ordinary
 15:43:35 - 21-Jul-26
Sell* 35,000 315.00p Negotiated Trade
 15:43:07 - 21-Jul-26
Sell* 1,478 315.00p Automatic Execution
 15:38:51 - 21-Jul-26
Sell* 552 315.00p Automatic Execution
 15:38:51 - 21-Jul-26
Sell* 1,448 315.00p Automatic Execution
 15:38:51 - 21-Jul-26
Sell* 113 315.50p Automatic Execution
 15:38:51 - 21-Jul-26
Sell* 19 315.50p Automatic Execution
 15:38:51 - 21-Jul-26
Sell* 208 315.50p Automatic Execution
 15:38:51 - 21-Jul-26
Sell* 1,154 315.50p Automatic Execution
 15:38:12 - 21-Jul-26
Sell* 137 316.00p Automatic Execution
 15:38:12 - 21-Jul-26
Buy* 37 318.00p Automatic Execution
 15:25:05 - 21-Jul-26
Sell* 1,518 315.48p Ordinary
 14:58:14 - 21-Jul-26
Buy* 6 318.00p SI Trade
 14:55:09 - 21-Jul-26
Buy* 7 316.00p Automatic Execution
 14:37:59 - 21-Jul-26
Buy* 62 315.00p Automatic Execution
 14:35:08 - 21-Jul-26
Unknown* 18,929 314.50p Negotiated Trade
 14:34:54 - 21-Jul-26
Sell* 68 314.00p Automatic Execution
 14:34:54 - 21-Jul-26
Sell* 1,000 315.50p Automatic Execution
 14:26:54 - 21-Jul-26
Sell* 1 316.00p Automatic Execution
 14:26:11 - 21-Jul-26
Sell* 61 316.00p Automatic Execution
 14:26:11 - 21-Jul-26
Sell* 61 316.00p Automatic Execution
 14:26:11 - 21-Jul-26
Buy* 61 316.00p Automatic Execution
 14:26:11 - 21-Jul-26
Sell* 5 315.50p Automatic Execution
 14:25:53 - 21-Jul-26
Sell* 2,483 315.50p Automatic Execution
 14:25:53 - 21-Jul-26
Buy* 62 316.00p Automatic Execution
 14:25:09 - 21-Jul-26
Unknown* 80 315.50p SI Trade
 14:24:29 - 21-Jul-26
Unknown* 380 315.75p Negotiated Trade
 14:24:16 - 21-Jul-26
Unknown* 63 315.75p Negotiated Trade
 14:24:16 - 21-Jul-26
Sell* 65 315.50p Automatic Execution
 14:24:00 - 21-Jul-26
Sell* 71 315.50p Automatic Execution
 14:23:47 - 21-Jul-26
Sell* 53 315.00p Automatic Execution
 14:19:27 - 21-Jul-26
Sell* 62 316.00p Automatic Execution
 14:19:25 - 21-Jul-26
Buy* 37 317.00p Automatic Execution
 14:19:25 - 21-Jul-26
Buy* 35 317.00p Automatic Execution
 14:19:25 - 21-Jul-26
Buy* 251 317.00p Automatic Execution
 14:19:25 - 21-Jul-26
Sell* 4 315.32p Ordinary
 14:15:35 - 21-Jul-26
Buy* 1 316.88p Ordinary
 14:15:25 - 21-Jul-26
Buy* 4 316.88p Ordinary
 14:07:42 - 21-Jul-26
Buy* 2 318.00p SI Trade
 13:26:46 - 21-Jul-26
Buy* 373 318.00p Automatic Execution
 13:26:46 - 21-Jul-26
Buy* 429 318.00p Automatic Execution
 13:26:46 - 21-Jul-26
Sell* 136 318.00p Automatic Execution
 13:26:46 - 21-Jul-26
Sell* 344 318.00p Automatic Execution
 13:26:46 - 21-Jul-26
Sell* 18 318.00p Automatic Execution
 13:26:46 - 21-Jul-26
FTSE 100 Latest
Value10,639.17
Change-77.80