![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:18 | 1086.5 | 24 | AT | 1089.0 | 1090.0 | Sell | 1,990,716 | 2446 | LSE | |
11:35:18 | 1086.5 | 136427 | O | 1089.0 | 1090.0 | Sell | 1,990,692 | 2445 | LSE | |
11:35:18 | 1086.5 | 1269 | O | 1089.0 | 1090.0 | Sell | 1,854,265 | 2444 | LSE | |
11:35:17 | 1086.5 | 144 | AT | 1089.0 | 1090.0 | Sell | 1,852,996 | 2443 | LSE | |
11:35:17 | 1086.5 | 1043214 | UT | 1089.0 | 1090.0 | Sell | 1,852,852 | 2442 | LSE | |
11:29:57 | 1089.5 | 3 | AT | 1088.5 | 1089.5 | Buy | 809,638 | 2441 | LSE | |
11:29:52 | 1089.5 | 41 | AT | 1088.5 | 1089.5 | Buy | 809,635 | 2440 | LSE | |
11:29:52 | 1089.0 | 25 | AT | 1088.5 | 1089.0 | Buy | 809,594 | 2439 | LSE | |
11:29:52 | 1089.0 | 25 | AT | 1088.5 | 1089.0 | Buy | 809,569 | 2438 | LSE | |
11:29:52 | 1089.0 | 38 | AT | 1088.5 | 1089.0 | Buy | 809,544 | 2437 | LSE | |
11:29:52 | 1089.0 | 407 | AT | 1089.0 | 1089.5 | Sell | 809,506 | 2436 | LSE | |
11:29:52 | 1089.0 | 532 | AT | 1089.0 | 1089.5 | Sell | 809,099 | 2435 | LSE | |
11:29:52 | 1089.0 | 380 | AT | 1089.0 | 1089.5 | Sell | 808,567 | 2434 | LSE | |
11:29:38 | 1089.5 | 77 | O | 1089.0 | 1089.5 | Buy | 808,187 | 2433 | LSE | |
11:29:22 | 1089.0 | 25 | AT | 1089.0 | 1089.5 | Sell | 808,110 | 2432 | LSE | |
11:29:01 | 1089.5 | 4 | AT | 1089.0 | 1089.5 | Buy | 808,085 | 2431 | LSE | |
11:28:55 | 1089.0 | 586 | AT | 1089.0 | 1089.5 | Sell | 808,081 | 2430 | LSE | |
11:28:41 | 1089.5 | 144 | AT | 1089.0 | 1089.5 | Buy | 807,495 | 2429 | LSE | |
11:28:41 | 1089.5 | 153 | AT | 1089.0 | 1089.5 | Buy | 807,351 | 2428 | LSE | |
11:28:41 | 1089.5 | 66 | AT | 1089.0 | 1089.5 | Buy | 807,198 | 2427 | LSE | |
11:28:41 | 1089.5 | 33 | AT | 1089.0 | 1089.5 | Buy | 807,132 | 2426 | LSE | |
11:28:35 | 1089.35 | 817 | O | 1089.0 | 1090.0 | Sell | 807,099 | 2425 | LSE | |
11:28:17 | 1089.5 | 340 | AT | 1089.5 | 1090.0 | Sell | 806,282 | 2424 | LSE | |
11:28:17 | 1089.5 | 763 | AT | 1089.5 | 1090.0 | Sell | 805,942 | 2423 | LSE | |
11:28:12 | 1089.5 | 38 | AT | 1089.0 | 1089.5 | Buy | 805,179 | 2422 | LSE | |
11:28:12 | 1089.5 | 8 | AT | 1089.0 | 1089.5 | Buy | 805,141 | 2421 | LSE | |
11:28:12 | 1089.5 | 554 | AT | 1089.0 | 1089.5 | Buy | 805,133 | 2420 | LSE | |
11:28:12 | 1089.5 | 517 | AT | 1089.0 | 1089.5 | Buy | 804,579 | 2419 | LSE | |
11:28:12 | 1089.5 | 369 | AT | 1089.0 | 1089.5 | Buy | 804,062 | 2418 | LSE | |
11:27:37 | 1089.0 | 189 | AT | 1089.0 | 1089.5 | Sell | 803,693 | 2417 | LSE | |
11:27:37 | 1089.0 | 340 | AT | 1089.0 | 1089.5 | Sell | 803,504 | 2416 | LSE | |
11:27:37 | 1089.0 | 431 | AT | 1089.0 | 1089.5 | Sell | 803,164 | 2415 | LSE | |
11:27:37 | 1089.0 | 10 | AT | 1089.0 | 1089.5 | Sell | 802,733 | 2414 | LSE | |
11:27:37 | 1089.0 | 34 | AT | 1089.0 | 1089.5 | Sell | 802,723 | 2413 | LSE | |
11:26:55 | 1089.0 | 38 | AT | 1089.0 | 1089.5 | Sell | 802,689 | 2412 | LSE | |
11:26:17 | 1089.0 | 37 | AT | 1089.0 | 1089.5 | Sell | 802,651 | 2411 | LSE | |
11:25:33 | 1089.0 | 36 | AT | 1089.0 | 1089.5 | Sell | 802,614 | 2410 | LSE | |
11:25:19 | 1089.5 | 21 | AT | 1088.5 | 1089.5 | Buy | 802,578 | 2409 | LSE | |
11:24:55 | 1089.0 | 4 | AT | 1089.0 | 1089.5 | Sell | 802,557 | 2408 | LSE | |
11:24:52 | 1089.0 | 34 | AT | 1089.0 | 1089.5 | Sell | 802,553 | 2407 | LSE | |
11:24:51 | 1089.0 | 340 | AT | 1089.0 | 1089.5 | Sell | 802,519 | 2406 | LSE | |
11:24:05 | 1089.5 | 54 | AT | 1088.5 | 1089.5 | Buy | 802,179 | 2405 | LSE | |
11:24:05 | 1089.5 | 52 | AT | 1088.5 | 1089.5 | Buy | 802,125 | 2404 | LSE | |
11:24:05 | 1089.0 | 40 | AT | 1088.5 | 1089.0 | Buy | 802,073 | 2403 | LSE | |
11:24:05 | 1089.0 | 452 | AT | 1088.5 | 1089.0 | Buy | 802,033 | 2402 | LSE | |
11:24:05 | 1089.0 | 586 | AT | 1088.5 | 1089.0 | Buy | 801,581 | 2401 | LSE | |
11:23:18 | 1089.0 | 258 | AT | 1088.5 | 1089.0 | Buy | 800,995 | 2400 | LSE | |
11:23:18 | 1089.0 | 214 | AT | 1088.5 | 1089.0 | Buy | 800,737 | 2399 | LSE | |
11:23:18 | 1089.0 | 586 | AT | 1088.5 | 1089.0 | Buy | 800,523 | 2398 | LSE | |
11:23:16 | 1089.0 | 269 | AT | 1088.5 | 1089.0 | Buy | 799,937 | 2397 | LSE | |
11:23:16 | 1089.0 | 174 | AT | 1088.5 | 1089.0 | Buy | 799,668 | 2396 | LSE | |
11:23:16 | 1089.0 | 78 | AT | 1088.5 | 1089.0 | Buy | 799,494 | 2395 | LSE | |
11:23:16 | 1089.0 | 39 | AT | 1088.5 | 1089.0 | Buy | 799,416 | 2394 | LSE | |
11:23:16 | 1089.0 | 23 | AT | 1088.5 | 1089.0 | Buy | 799,377 | 2393 | LSE | |
11:23:16 | 1089.0 | 19 | AT | 1088.5 | 1089.0 | Buy | 799,354 | 2392 | LSE | |
11:23:16 | 1089.0 | 17 | AT | 1088.5 | 1089.0 | Buy | 799,335 | 2391 | LSE | |
11:23:16 | 1089.0 | 479 | AT | 1088.5 | 1089.0 | Buy | 799,318 | 2390 | LSE | |
11:23:16 | 1089.0 | 405 | AT | 1088.5 | 1089.0 | Buy | 798,839 | 2389 | LSE | |
11:23:16 | 1089.0 | 522 | AT | 1088.5 | 1089.0 | Buy | 798,434 | 2388 | LSE | |
11:23:16 | 1089.0 | 154 | AT | 1088.5 | 1089.0 | Buy | 797,912 | 2387 | LSE | |
11:23:16 | 1089.0 | 340 | AT | 1088.5 | 1089.0 | Buy | 797,758 | 2386 | LSE | |
11:23:16 | 1089.0 | 167 | AT | 1088.5 | 1089.0 | Buy | 797,418 | 2385 | LSE | |
11:23:16 | 1089.0 | 223 | AT | 1088.5 | 1089.0 | Buy | 797,251 | 2384 | LSE | |
11:23:16 | 1089.0 | 660 | AT | 1088.5 | 1089.0 | Buy | 797,028 | 2383 | LSE | |
11:22:51 | 1088.5 | 542 | AT | 1088.5 | 1089.0 | Sell | 796,368 | 2382 | LSE | |
11:22:51 | 1088.5 | 44 | AT | 1088.5 | 1089.0 | Sell | 795,826 | 2381 | LSE | |
11:22:11 | 1089.0 | 586 | AT | 1089.0 | 1089.5 | Sell | 795,782 | 2380 | LSE | |
11:21:52 | 1089.404 | 10 | O | 1089.0 | 1089.5 | Buy | 795,196 | 2379 | LSE | |
11:21:50 | 1089.0 | 1127 | AT | 1089.0 | 1089.5 | Sell | 795,186 | 2378 | LSE | |
11:21:50 | 1089.0 | 534 | AT | 1089.0 | 1089.5 | Sell | 794,059 | 2377 | LSE | |
11:21:46 | 1089.0 | 52 | AT | 1089.0 | 1089.5 | Sell | 793,525 | 2376 | LSE | |
11:21:42 | 1089.0 | 2500 | AT | 1089.0 | 1089.5 | Sell | 793,473 | 2375 | LSE | |
11:21:38 | 1089.5 | 586 | AT | 1089.5 | 1090.0 | Sell | 790,973 | 2374 | LSE | |
11:21:38 | 1090.0 | 600 | AT | 1090.0 | 1090.5 | Sell | 790,387 | 2373 | LSE | |
11:21:38 | 1090.0 | 340 | AT | 1090.0 | 1090.5 | Sell | 789,787 | 2372 | LSE | |
11:21:38 | 1090.0 | 586 | AT | 1090.0 | 1090.5 | Sell | 789,447 | 2371 | LSE | |
11:21:38 | 1090.0 | 199 | AT | 1090.0 | 1090.5 | Sell | 788,861 | 2370 | LSE | |
11:21:25 | 1090.0 | 790 | AT | 1090.0 | 1090.5 | Sell | 788,662 | 2369 | LSE | |
11:21:25 | 1090.0 | 586 | AT | 1090.0 | 1090.5 | Sell | 787,872 | 2368 | LSE | |
11:21:25 | 1090.0 | 129 | AT | 1089.5 | 1090.0 | Buy | 787,286 | 2367 | LSE | |
11:21:25 | 1090.0 | 150 | AT | 1089.5 | 1090.0 | Buy | 787,157 | 2366 | LSE | |
11:21:25 | 1090.0 | 148 | AT | 1089.5 | 1090.0 | Buy | 787,007 | 2365 | LSE | |
11:21:20 | 1089.5 | 340 | AT | 1089.5 | 1090.0 | Sell | 786,859 | 2364 | LSE | |
11:21:20 | 1089.5 | 151 | AT | 1089.5 | 1090.0 | Sell | 786,519 | 2363 | LSE | |
11:21:20 | 1089.5 | 159 | AT | 1089.5 | 1090.0 | Sell | 786,368 | 2362 | LSE | |
11:21:20 | 1089.5 | 218 | AT | 1089.5 | 1090.0 | Sell | 786,209 | 2361 | LSE | |
11:21:20 | 1089.5 | 586 | AT | 1089.5 | 1090.0 | Sell | 785,991 | 2360 | LSE | |
11:21:20 | 1089.5 | 460 | AT | 1089.5 | 1090.0 | Sell | 785,405 | 2359 | LSE | |
11:21:19 | 1089.5 | 586 | AT | 1089.5 | 1090.0 | Sell | 784,945 | 2358 | LSE | |
11:21:19 | 1089.5 | 1129 | AT | 1089.5 | 1090.0 | Sell | 784,359 | 2357 | LSE | |
11:21:19 | 1089.5 | 470 | AT | 1089.5 | 1090.5 | Sell | 783,230 | 2356 | LSE | |
11:21:19 | 1089.5 | 191 | AT | 1089.5 | 1090.5 | Sell | 782,760 | 2355 | LSE | |
11:21:19 | 1089.5 | 169 | AT | 1089.5 | 1090.5 | Sell | 782,569 | 2354 | LSE | |
11:21:19 | 1089.5 | 163 | AT | 1089.5 | 1090.5 | Sell | 782,400 | 2353 | LSE | |
11:21:19 | 1089.5 | 202 | AT | 1089.5 | 1090.5 | Sell | 782,237 | 2352 | LSE | |
11:21:19 | 1089.5 | 363 | AT | 1089.5 | 1090.5 | Sell | 782,035 | 2351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.