![Sage Group Plc](/common/images/company/L_SGE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:29:01 | 1048.5 | 2 | O | 1046.5 | 1047.5 | Buy | 965,211 | 1206 | LSE | |
12:50:16 | 1049.0 | 18 | O | 1046.5 | 1047.5 | Buy | 965,209 | 1205 | LSE | |
12:35:37 | 1047.5 | 12 | O | 1046.5 | 1047.5 | Buy | 965,191 | 1204 | LSE | |
11:35:28 | 1050.5 | 709311 | UT | 1046.5 | 1047.5 | Buy | 965,179 | 1203 | LSE | |
11:29:57 | 1047.5 | 3 | AT | 1046.5 | 1047.5 | Buy | 255,868 | 1202 | LSE | |
11:29:49 | 1047.5 | 490 | O | 1046.5 | 1047.5 | Buy | 255,865 | 1201 | LSE | |
11:29:46 | 1047.0 | 89 | AT | 1047.0 | 1047.5 | Sell | 255,375 | 1200 | LSE | |
11:29:29 | 1046.5 | 804 | O | 1046.5 | 1047.5 | Sell | 255,286 | 1199 | LSE | |
11:29:18 | 1047.5 | 373 | O | 1046.5 | 1047.5 | Buy | 254,482 | 1198 | LSE | |
11:29:17 | 1047.5 | 1144 | O | 1046.5 | 1047.5 | Buy | 254,109 | 1197 | LSE | |
11:29:13 | 1047.0 | 958 | AT | 1047.0 | 1047.5 | Sell | 252,965 | 1196 | LSE | |
11:29:13 | 1047.0 | 170 | AT | 1046.5 | 1047.0 | Buy | 252,007 | 1195 | LSE | |
11:29:13 | 1047.0 | 448 | AT | 1046.5 | 1047.0 | Buy | 251,837 | 1194 | LSE | |
11:29:13 | 1047.0 | 382 | AT | 1046.5 | 1047.0 | Buy | 251,389 | 1193 | LSE | |
11:29:13 | 1047.0 | 600 | AT | 1047.0 | 1047.5 | Sell | 251,007 | 1192 | LSE | |
11:29:13 | 1047.0 | 590 | AT | 1047.0 | 1047.5 | Sell | 250,407 | 1191 | LSE | |
11:29:13 | 1047.0 | 89 | AT | 1047.0 | 1047.5 | Sell | 249,817 | 1190 | LSE | |
11:29:13 | 1047.0 | 320 | AT | 1047.0 | 1047.5 | Sell | 249,728 | 1189 | LSE | |
11:29:13 | 1047.0 | 173 | AT | 1047.0 | 1047.5 | Sell | 249,408 | 1188 | LSE | |
11:29:13 | 1047.0 | 162 | AT | 1047.0 | 1047.5 | Sell | 249,235 | 1187 | LSE | |
11:29:13 | 1047.0 | 418 | AT | 1047.0 | 1047.5 | Sell | 249,073 | 1186 | LSE | |
11:28:26 | 1047.995 | 1 | O | 1047.0 | 1048.0 | Buy | 248,655 | 1185 | LSE | |
11:28:16 | 1047.55 | 15 | O | 1047.0 | 1048.0 | Buy | 248,654 | 1184 | LSE | |
11:27:54 | 1048.0 | 371 | O | 1047.0 | 1048.0 | Buy | 248,639 | 1183 | LSE | |
11:27:50 | 1047.5 | 397 | AT | 1047.5 | 1048.0 | Sell | 248,268 | 1182 | LSE | |
11:27:50 | 1047.5 | 430 | AT | 1047.5 | 1048.0 | Sell | 247,871 | 1181 | LSE | |
11:27:41 | 1048.0 | 225 | O | 1047.0 | 1048.0 | Buy | 247,441 | 1180 | LSE | |
11:27:40 | 1047.5 | 620 | AT | 1047.5 | 1048.0 | Sell | 247,216 | 1179 | LSE | |
11:27:40 | 1047.5 | 638 | AT | 1047.0 | 1047.5 | Buy | 246,596 | 1178 | LSE | |
11:27:40 | 1047.5 | 320 | AT | 1047.0 | 1047.5 | Buy | 245,958 | 1177 | LSE | |
11:27:39 | 1047.5 | 38 | AT | 1047.5 | 1048.0 | Sell | 245,638 | 1176 | LSE | |
11:27:39 | 1047.5 | 177 | AT | 1047.5 | 1048.0 | Sell | 245,600 | 1175 | LSE | |
11:27:39 | 1047.5 | 405 | AT | 1047.5 | 1048.0 | Sell | 245,423 | 1174 | LSE | |
11:27:39 | 1047.5 | 590 | AT | 1047.5 | 1048.0 | Sell | 245,018 | 1173 | LSE | |
11:27:39 | 1047.5 | 89 | AT | 1047.5 | 1048.0 | Sell | 244,428 | 1172 | LSE | |
11:27:39 | 1047.5 | 164 | AT | 1047.5 | 1048.0 | Sell | 244,339 | 1171 | LSE | |
11:27:39 | 1047.5 | 320 | AT | 1047.5 | 1048.0 | Sell | 244,175 | 1170 | LSE | |
11:27:39 | 1047.5 | 169 | AT | 1047.5 | 1048.0 | Sell | 243,855 | 1169 | LSE | |
11:25:46 | 1048.0 | 123 | AT | 1047.5 | 1048.0 | Buy | 243,686 | 1168 | LSE | |
11:25:46 | 1048.0 | 39 | AT | 1048.0 | 1048.5 | Sell | 243,563 | 1167 | LSE | |
11:25:46 | 1048.0 | 260 | AT | 1048.0 | 1048.5 | Sell | 243,524 | 1166 | LSE | |
11:25:46 | 1048.0 | 224 | AT | 1048.0 | 1048.5 | Sell | 243,264 | 1165 | LSE | |
11:24:23 | 1048.274 | 379 | O | 1048.0 | 1048.5 | Buy | 243,040 | 1164 | LSE | |
11:20:23 | 1048.5 | 385 | AT | 1048.5 | 1049.0 | Sell | 242,661 | 1163 | LSE | |
11:20:23 | 1048.5 | 77 | AT | 1048.5 | 1049.0 | Sell | 242,276 | 1162 | LSE | |
11:20:23 | 1048.5 | 645 | AT | 1048.5 | 1049.0 | Sell | 242,199 | 1161 | LSE | |
11:20:23 | 1048.5 | 697 | AT | 1048.0 | 1048.5 | Buy | 241,554 | 1160 | LSE | |
11:20:23 | 1048.5 | 340 | AT | 1048.0 | 1048.5 | Buy | 240,857 | 1159 | LSE | |
11:20:23 | 1048.5 | 99 | AT | 1048.0 | 1048.5 | Buy | 240,517 | 1158 | LSE | |
11:20:23 | 1048.5 | 405 | AT | 1048.0 | 1048.5 | Buy | 240,418 | 1157 | LSE | |
11:20:17 | 1048.0 | 48 | AT | 1047.5 | 1048.0 | Buy | 240,013 | 1156 | LSE | |
11:20:17 | 1048.0 | 692 | AT | 1047.5 | 1048.0 | Buy | 239,965 | 1155 | LSE | |
11:20:17 | 1048.0 | 362 | AT | 1047.5 | 1048.0 | Buy | 239,273 | 1154 | LSE | |
11:20:09 | 1048.0 | 330 | AT | 1048.0 | 1048.5 | Sell | 238,911 | 1153 | LSE | |
11:20:09 | 1048.0 | 692 | AT | 1047.5 | 1048.0 | Buy | 238,581 | 1152 | LSE | |
11:20:05 | 1048.0 | 453 | AT | 1048.0 | 1048.5 | Sell | 237,889 | 1151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.