Shares Magazine
508.00p-192.00 (-27.43%)15 Aug 2024, 17:06
Accesso Technology Group PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Aug 15, 2024 | 17:06:05 | 508.00p | 1,400 | £7,112.00 |
| Aug 15, 2024 | 16:37:44 | 508.00p | 316 | £1,605.28 |
| Aug 15, 2024 | 16:35:23 | 508.00p | 3,592 | £18,247.36 |
| Aug 15, 2024 | 16:28:16 | 516.00p | 164 | £846.24 |
| Aug 15, 2024 | 16:32:24 | 504.50p | 13,501 | £68,111.87 |
| Aug 15, 2024 | 16:26:39 | 508.00p | 3 | £15.24 |
| Aug 15, 2024 | 16:18:56 | 498.00p | 7 | £34.86 |
| Aug 15, 2024 | 16:29:44 | 512.01p | 998 | £5,109.84 |
| Aug 15, 2024 | 16:22:02 | 508.00p | 1 | £5.08 |
| Aug 15, 2024 | 16:21:00 | 506.00p | 13 | £65.78 |
| Aug 15, 2024 | 16:28:16 | 516.00p | 165 | £851.40 |
| Aug 15, 2024 | 16:27:56 | 516.00p | 1,000 | £5,160.00 |
| Aug 15, 2024 | 16:26:39 | 508.00p | 3 | £15.24 |
| Aug 15, 2024 | 16:26:17 | 512.16p | 389 | £1,992.30 |
| Aug 15, 2024 | 16:26:11 | 504.00p | 1 | £5.04 |
| Aug 15, 2024 | 16:26:11 | 516.00p | 8 | £41.28 |
| Aug 15, 2024 | 16:26:02 | 512.88p | 80 | £410.30 |
| Aug 15, 2024 | 16:25:42 | 516.00p | 60 | £309.60 |
| Aug 15, 2024 | 16:25:42 | 516.00p | 15 | £77.40 |
| Aug 15, 2024 | 16:25:31 | 516.00p | 7 | £36.12 |
| Aug 15, 2024 | 16:24:48 | 504.00p | 4,000 | £20,160.00 |
| Aug 15, 2024 | 16:24:48 | 502.00p | 392 | £1,967.84 |
| Aug 15, 2024 | 16:24:43 | 504.00p | 1,000 | £5,040.00 |
| Aug 15, 2024 | 16:24:42 | 512.00p | 329 | £1,684.48 |
| Aug 15, 2024 | 16:24:42 | 510.00p | 328 | £1,672.80 |
| Aug 15, 2024 | 16:23:42 | 512.00p | 566 | £2,897.92 |
| Aug 15, 2024 | 16:23:42 | 510.00p | 565 | £2,881.50 |
| Aug 15, 2024 | 16:22:42 | 511.00p | 1,000 | £5,110.00 |
| Aug 15, 2024 | 16:22:38 | 511.00p | 1,101 | £5,626.11 |
| Aug 15, 2024 | 16:22:16 | 506.24p | 1,101 | £5,573.70 |
| Aug 15, 2024 | 16:22:04 | 506.50p | 1,000 | £5,065.00 |
| Aug 15, 2024 | 16:22:02 | 508.00p | 2 | £10.16 |
| Aug 15, 2024 | 16:21:30 | 504.68p | 202 | £1,019.45 |
| Aug 15, 2024 | 16:21:18 | 502.70p | 911 | £4,579.60 |
| Aug 15, 2024 | 16:20:57 | 519.65p | 5,779 | £30,030.57 |
| Aug 15, 2024 | 16:20:57 | 520.17p | 5,779 | £30,060.62 |
| Aug 15, 2024 | 16:21:00 | 506.00p | 14 | £70.84 |
| Aug 15, 2024 | 16:20:51 | 500.00p | 202 | £1,010.00 |
| Aug 15, 2024 | 16:20:05 | 504.83p | 196 | £989.47 |
| Aug 15, 2024 | 16:19:45 | 499.50p | 431 | £2,152.84 |
| Aug 15, 2024 | 16:19:34 | 494.50p | 14,680 | £72,592.60 |
| Aug 15, 2024 | 16:19:14 | 500.00p | 13,203 | £66,015.00 |
| Aug 15, 2024 | 15:54:04 | 498.00p | 236 | £1,175.28 |
| Aug 15, 2024 | 15:53:34 | 497.00p | 552 | £2,743.44 |
| Aug 15, 2024 | 15:53:23 | 495.00p | 552 | £2,732.40 |
| Aug 15, 2024 | 16:18:28 | 494.68p | 1,000 | £4,946.80 |
| Aug 15, 2024 | 15:53:14 | 494.90p | 471 | £2,330.98 |
| Aug 15, 2024 | 16:17:47 | 494.68p | 99 | £489.73 |
| Aug 15, 2024 | 16:15:11 | 493.90p | 195 | £963.11 |
| Aug 15, 2024 | 15:42:01 | 495.00p | 7 | £34.65 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Admiral Group PLC | 2,993.00 | 6.51 |
| Foresight Group Holdings Limited | 530.00 | 6.21 |
| Bank Of Georgia Group PLC | 4,315.00 | 5.63 |
| Watches Of Switzerland Group PLC | 385.60 | 4.61 |
| Ssp Group PLC | 173.50 | 4.52 |
| Carnival PLC | 1,087.00 | 3.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Osb Group PLC | 393.40 | -18.75 |
| Lloyds Banking Group PLC | 49.04 | -14.45 |
| Wizz Air Holdings PLC | 1,236.00 | -5.79 |
| Rio Tinto PLC | 4,587.51 | -5.47 |
| Diversified Energy Company PLC | 1,012.00 | -5.24 |
| Nextenergy Solar Fund Limited | 80.18 | -3.40 |