![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. |
---|---|---|---|---|---|---|---|---|---|---|
03:15:29 | 1004.0 | 312 | AT | 1004.0 | 1006.5 | Sell | 506,439 | 501 | LSE | |
03:15:19 | 1006.131 | 7 | O | 1004.5 | 1007.0 | Buy | 506,127 | 500 | LSE | |
03:15:05 | 1004.0 | 14 | AT | 1004.0 | 1007.0 | Sell | 506,120 | 499 | LSE | |
03:15:05 | 1004.0 | 298 | AT | 1004.0 | 1007.0 | Sell | 506,106 | 498 | LSE | |
03:15:05 | 1007.0 | 10 | O | 1004.0 | 1007.0 | Buy | 505,808 | 497 | LSE | |
03:15:04 | 1006.0 | 503 | AT | 1006.0 | 1008.5 | Sell | 505,798 | 496 | LSE | |
03:15:04 | 1006.0 | 298 | AT | 1006.0 | 1008.5 | Sell | 505,295 | 495 | LSE | |
03:15:04 | 1006.0 | 402 | AT | 1006.0 | 1008.5 | Sell | 504,997 | 494 | LSE | |
03:14:53 | 1008.0 | 428 | AT | 1008.0 | 1010.5 | Sell | 504,595 | 493 | LSE | |
03:14:53 | 1008.0 | 402 | AT | 1008.0 | 1010.5 | Sell | 504,167 | 492 | LSE | |
03:14:41 | 1007.0 | 428 | AT | 1007.0 | 1009.0 | Sell | 503,765 | 491 | LSE | |
03:14:41 | 1006.5 | 307 | AT | 1006.5 | 1009.5 | Sell | 503,337 | 490 | LSE | |
03:14:41 | 1006.5 | 5 | AT | 1006.5 | 1009.5 | Sell | 503,030 | 489 | LSE | |
03:14:40 | 1008.94 | 500 | O | 1005.5 | 1009.0 | Buy | 503,025 | 488 | LSE | |
03:14:40 | 1007.0 | 428 | AT | 1007.0 | 1009.5 | Sell | 502,525 | 487 | LSE | |
03:14:40 | 1007.0 | 51 | AT | 1007.0 | 1009.5 | Sell | 502,097 | 486 | LSE | |
03:14:33 | 1007.0 | 449 | AT | 1007.0 | 1010.0 | Sell | 502,046 | 485 | LSE | |
03:14:29 | 1007.5 | 124 | AT | 1007.5 | 1010.0 | Sell | 501,597 | 484 | LSE | |
03:14:29 | 1007.5 | 1022 | AT | 1007.5 | 1010.0 | Sell | 501,473 | 483 | LSE | |
03:14:25 | 1008.0 | 428 | AT | 1008.0 | 1010.0 | Sell | 500,451 | 482 | LSE | |
03:14:25 | 1007.5 | 16 | AT | 1007.5 | 1010.0 | Sell | 500,023 | 481 | LSE | |
03:14:25 | 1007.5 | 296 | AT | 1007.5 | 1010.0 | Sell | 500,007 | 480 | LSE | |
03:14:24 | 1007.5 | 726 | AT | 1007.5 | 1010.0 | Sell | 499,711 | 479 | LSE | |
03:14:24 | 1007.5 | 506 | AT | 1007.0 | 1011.0 | Sell | 498,985 | 478 | LSE | |
03:14:24 | 1007.5 | 428 | AT | 1007.5 | 1011.0 | Sell | 498,479 | 477 | LSE | |
03:14:24 | 1007.5 | 138 | AT | 1007.5 | 1011.0 | Sell | 498,051 | 476 | LSE | |
03:14:24 | 1007.5 | 402 | AT | 1007.5 | 1011.0 | Sell | 497,913 | 475 | LSE | |
03:14:24 | 1007.5 | 214 | AT | 1007.5 | 1011.0 | Sell | 497,511 | 474 | LSE | |
03:14:24 | 1007.5 | 488 | AT | 1007.5 | 1011.0 | Sell | 497,297 | 473 | LSE | |
03:14:22 | 1010.5 | 19 | O | 1007.5 | 1011.0 | Buy | 496,809 | 472 | LSE | |
03:14:22 | 1010.338 | 494 | O | 1007.5 | 1010.5 | Buy | 496,790 | 471 | LSE | |
03:14:21 | 1010.5 | 60 | O | 1007.5 | 1010.5 | Buy | 496,296 | 470 | LSE | |
03:14:20 | 1011.0 | 5 | O | 1007.5 | 1010.5 | Buy | 496,236 | 469 | LSE | |
03:14:20 | 1007.5 | 312 | AT | 1007.5 | 1011.0 | Sell | 496,231 | 468 | LSE | |
03:14:10 | 1008.0 | 113 | AT | 1008.0 | 1012.0 | Sell | 495,919 | 467 | LSE | |
03:14:10 | 1008.0 | 254 | AT | 1008.0 | 1012.0 | Sell | 495,806 | 466 | LSE | |
03:13:58 | 1010.5 | 402 | AT | 1010.5 | 1012.0 | Sell | 495,552 | 465 | LSE | |
03:13:58 | 1010.5 | 113 | AT | 1010.5 | 1014.0 | Sell | 495,150 | 464 | LSE | |
03:13:58 | 1010.5 | 311 | AT | 1010.5 | 1014.0 | Sell | 495,037 | 463 | LSE | |
03:13:58 | 1010.5 | 220 | AT | 1010.5 | 1014.0 | Sell | 494,726 | 462 | LSE | |
03:13:50 | 1011.5 | 312 | AT | 1011.5 | 1014.5 | Sell | 494,506 | 461 | LSE | |
03:13:48 | 1011.5 | 46 | AT | 1011.5 | 1015.0 | Sell | 494,194 | 460 | LSE | |
03:13:48 | 1011.5 | 402 | AT | 1011.5 | 1015.0 | Sell | 494,148 | 459 | LSE | |
03:13:48 | 1011.5 | 805 | AT | 1011.5 | 1015.0 | Sell | 493,746 | 458 | LSE | |
03:13:48 | 1012.0 | 398 | AT | 1010.0 | 1012.0 | Buy | 492,941 | 457 | LSE | |
03:13:46 | 1011.0 | 791 | O | 1010.0 | 1012.0 | 492,543 | 456 | LSE | ||
03:13:46 | 1008.5 | 312 | AT | 1008.5 | 1011.0 | Sell | 491,752 | 455 | LSE | |
03:13:45 | 1010.5 | 402 | AT | 1010.5 | 1012.0 | Sell | 491,440 | 454 | LSE | |
03:13:45 | 1010.5 | 120 | AT | 1010.5 | 1012.0 | Sell | 491,038 | 453 | LSE | |
03:13:44 | 1010.5 | 402 | AT | 1010.5 | 1012.0 | Sell | 490,918 | 452 | LSE | |
03:13:43 | 1010.0 | 400 | AT | 1010.0 | 1012.0 | Sell | 490,516 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.