![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. |
---|---|---|---|---|---|---|---|---|---|---|
12:29:35 | 1054.5 | 1 | O | 1055.5 | 1056.5 | Sell | 3,010,183 | 1436 | LSE | |
11:43:29 | 1053.0 | 1 | O | 1055.5 | 1056.5 | Sell | 3,010,182 | 1435 | LSE | |
11:37:45 | 1059.0 | 657 | AT | 1055.5 | 1056.5 | Buy | 3,010,181 | 1434 | LSE | |
11:37:45 | 1059.0 | 656 | AT | 1055.5 | 1056.5 | Buy | 3,009,524 | 1433 | LSE | |
11:37:45 | 1059.0 | 1312 | AT | 1055.5 | 1056.5 | Buy | 3,008,868 | 1432 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 3,007,556 | 1431 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 3,005,345 | 1430 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 3,003,134 | 1429 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 3,000,923 | 1428 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,998,712 | 1427 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,996,501 | 1426 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,994,290 | 1425 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,992,079 | 1424 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,989,868 | 1423 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,987,657 | 1422 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,985,446 | 1421 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,983,235 | 1420 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,981,024 | 1419 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,978,813 | 1418 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,976,602 | 1417 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,974,391 | 1416 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,972,180 | 1415 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,969,969 | 1414 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,967,758 | 1413 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,965,547 | 1412 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,963,336 | 1411 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,961,125 | 1410 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,958,914 | 1409 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,956,703 | 1408 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,954,492 | 1407 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,952,281 | 1406 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,950,070 | 1405 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,947,859 | 1404 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,945,648 | 1403 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,943,437 | 1402 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,941,226 | 1401 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,939,015 | 1400 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,936,804 | 1399 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,934,593 | 1398 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,932,382 | 1397 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,930,171 | 1396 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,927,960 | 1395 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,925,749 | 1394 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,923,538 | 1393 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,921,327 | 1392 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,919,116 | 1391 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,916,905 | 1390 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,914,694 | 1389 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,912,483 | 1388 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,910,272 | 1387 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,908,061 | 1386 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,905,850 | 1385 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,903,639 | 1384 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,901,428 | 1383 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,899,217 | 1382 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,897,006 | 1381 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,894,795 | 1380 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,892,584 | 1379 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,890,373 | 1378 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,888,162 | 1377 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,885,951 | 1376 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,883,740 | 1375 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,881,529 | 1374 | LSE | |
11:37:45 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,879,318 | 1373 | LSE | |
11:36:48 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,877,107 | 1372 | LSE | |
11:36:48 | 1059.0 | 2211 | AT | 1055.5 | 1056.5 | Buy | 2,874,896 | 1371 | LSE | |
11:35:54 | 1059.0 | 926 | AT | 1055.5 | 1056.5 | Buy | 2,872,685 | 1370 | LSE | |
11:35:03 | 1059.0 | 1285 | AT | 1055.5 | 1056.5 | Buy | 2,871,759 | 1369 | LSE | |
11:35:03 | 1059.0 | 994352 | UT | 1055.5 | 1056.5 | Buy | 2,870,474 | 1368 | LSE | |
11:29:30 | 1056.0 | 282 | AT | 1056.0 | 1056.5 | Sell | 1,876,122 | 1367 | LSE | |
11:29:30 | 1056.0 | 835 | AT | 1056.0 | 1056.5 | Sell | 1,875,840 | 1366 | LSE | |
11:29:28 | 1056.5 | 135 | AT | 1055.5 | 1056.5 | Buy | 1,875,005 | 1365 | LSE | |
11:29:28 | 1056.0 | 835 | AT | 1056.0 | 1056.5 | Sell | 1,874,870 | 1364 | LSE | |
11:29:28 | 1056.0 | 282 | AT | 1056.0 | 1056.5 | Sell | 1,874,035 | 1363 | LSE | |
11:29:28 | 1056.0 | 809 | AT | 1056.0 | 1056.5 | Sell | 1,873,753 | 1362 | LSE | |
11:29:28 | 1056.0 | 420 | AT | 1056.0 | 1056.5 | Sell | 1,872,944 | 1361 | LSE | |
11:29:28 | 1056.0 | 241 | AT | 1056.0 | 1056.5 | Sell | 1,872,524 | 1360 | LSE | |
11:29:28 | 1056.0 | 260 | AT | 1056.0 | 1056.5 | Sell | 1,872,283 | 1359 | LSE | |
11:29:28 | 1056.0 | 134 | AT | 1056.0 | 1056.5 | Sell | 1,872,023 | 1358 | LSE | |
11:29:28 | 1056.0 | 130 | AT | 1056.0 | 1056.5 | Sell | 1,871,889 | 1357 | LSE | |
11:29:28 | 1056.0 | 474 | AT | 1056.0 | 1056.5 | Sell | 1,871,759 | 1356 | LSE | |
11:29:28 | 1056.0 | 340 | AT | 1056.0 | 1056.5 | Sell | 1,871,285 | 1355 | LSE | |
11:29:28 | 1056.0 | 290 | AT | 1056.0 | 1056.5 | Sell | 1,870,945 | 1354 | LSE | |
11:29:14 | 1056.5 | 177 | AT | 1056.0 | 1056.5 | Buy | 1,870,655 | 1353 | LSE | |
11:29:14 | 1056.5 | 206 | AT | 1056.0 | 1056.5 | Buy | 1,870,478 | 1352 | LSE | |
11:29:12 | 1056.5 | 276 | AT | 1056.0 | 1056.5 | Buy | 1,870,272 | 1351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.