![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. |
---|---|---|---|---|---|---|---|---|---|---|
03:31:03 | 1014.0 | 308 | AT | 1013.0 | 1014.0 | Buy | 810,976 | 901 | LSE | |
03:30:54 | 1012.975 | 100 | O | 1013.0 | 1014.0 | Sell | 810,668 | 900 | LSE | |
03:30:54 | 1013.5 | 215 | AT | 1012.0 | 1013.5 | Buy | 810,568 | 899 | LSE | |
03:30:54 | 1013.5 | 136 | AT | 1012.0 | 1013.5 | Buy | 810,353 | 898 | LSE | |
03:30:54 | 1013.5 | 364 | AT | 1012.0 | 1013.5 | Buy | 810,217 | 897 | LSE | |
03:30:48 | 1010.65 | 296 | O | 1012.0 | 1013.5 | Sell | 809,853 | 896 | LSE | |
03:30:46 | 1010.5 | 74081 | O | 1012.0 | 1013.5 | Sell | 809,557 | 895 | LSE | |
03:30:46 | 1010.5 | 27159 | O | 1012.0 | 1013.5 | Sell | 735,476 | 894 | LSE | |
03:30:45 | 1011.5 | 280 | AT | 1010.5 | 1011.5 | Buy | 708,317 | 893 | LSE | |
03:30:45 | 1011.0 | 322 | AT | 1010.5 | 1011.0 | Buy | 708,037 | 892 | LSE | |
03:30:40 | 1010.65 | 3 | O | 1010.0 | 1011.0 | Buy | 707,715 | 891 | LSE | |
03:30:40 | 1010.77 | 9 | O | 1010.0 | 1011.0 | Buy | 707,712 | 890 | LSE | |
03:30:16 | 1011.0 | 77 | AT | 1010.0 | 1011.0 | Buy | 707,703 | 889 | LSE | |
03:30:16 | 1010.5 | 77 | AT | 1009.5 | 1010.5 | Buy | 707,626 | 888 | LSE | |
03:30:16 | 1010.5 | 280 | AT | 1009.5 | 1010.5 | Buy | 707,549 | 887 | LSE | |
03:30:16 | 1010.5 | 385 | AT | 1009.5 | 1010.5 | Buy | 707,269 | 886 | LSE | |
03:30:16 | 1010.5 | 118 | AT | 1009.5 | 1010.5 | Buy | 706,884 | 885 | LSE | |
03:30:16 | 1010.0 | 77 | AT | 1009.0 | 1010.0 | Buy | 706,766 | 884 | LSE | |
03:30:15 | 1010.0 | 175 | AT | 1008.5 | 1010.0 | Buy | 706,689 | 883 | LSE | |
03:30:15 | 1010.0 | 270 | AT | 1008.5 | 1010.0 | Buy | 706,514 | 882 | LSE | |
03:30:15 | 1009.5 | 78 | AT | 1008.0 | 1009.5 | Buy | 706,244 | 881 | LSE | |
03:30:15 | 1009.5 | 174 | AT | 1008.0 | 1009.5 | Buy | 706,166 | 880 | LSE | |
03:30:11 | 1008.5 | 77 | AT | 1007.0 | 1008.5 | Buy | 705,992 | 879 | LSE | |
03:30:11 | 1008.5 | 1916 | AT | 1007.0 | 1008.5 | Buy | 705,915 | 878 | LSE | |
03:30:11 | 1008.5 | 168 | AT | 1007.0 | 1008.5 | Buy | 703,999 | 877 | LSE | |
03:30:07 | 1008.5 | 22 | AT | 1008.5 | 1010.0 | Sell | 703,831 | 876 | LSE | |
03:30:07 | 1008.5 | 290 | AT | 1008.5 | 1010.0 | Sell | 703,809 | 875 | LSE | |
03:30:07 | 1008.5 | 100 | AT | 1008.5 | 1010.0 | Sell | 703,519 | 874 | LSE | |
03:30:07 | 1008.5 | 364 | AT | 1008.5 | 1010.0 | Sell | 703,419 | 873 | LSE | |
03:30:07 | 1009.0 | 291 | AT | 1008.5 | 1009.0 | Buy | 703,055 | 872 | LSE | |
03:30:07 | 1009.0 | 384 | AT | 1008.5 | 1009.0 | Buy | 702,764 | 871 | LSE | |
03:30:07 | 1009.0 | 344 | AT | 1008.5 | 1009.0 | Buy | 702,380 | 870 | LSE | |
03:30:04 | 1008.5 | 390 | AT | 1008.5 | 1009.0 | Sell | 702,036 | 869 | LSE | |
03:30:04 | 1008.5 | 500 | AT | 1008.5 | 1009.0 | Sell | 701,646 | 868 | LSE | |
03:30:04 | 1009.5 | 95 | AT | 1009.5 | 1010.5 | Sell | 701,146 | 867 | LSE | |
03:30:04 | 1009.5 | 660 | AT | 1009.5 | 1010.5 | Sell | 701,051 | 866 | LSE | |
03:29:57 | 1010.0 | 35980 | O | 1009.5 | 1010.5 | 700,391 | 865 | LSE | ||
03:29:34 | 1010.0 | 342 | AT | 1009.5 | 1010.0 | Buy | 664,411 | 864 | LSE | |
03:29:32 | 1010.0 | 138 | AT | 1009.5 | 1010.0 | Buy | 664,069 | 863 | LSE | |
03:29:32 | 1010.0 | 418 | AT | 1009.5 | 1010.0 | Buy | 663,931 | 862 | LSE | |
03:29:32 | 1009.5 | 118 | AT | 1008.5 | 1009.5 | Buy | 663,513 | 861 | LSE | |
03:29:32 | 1009.5 | 142 | AT | 1008.5 | 1009.5 | Buy | 663,395 | 860 | LSE | |
03:29:32 | 1009.5 | 71 | AT | 1008.5 | 1009.5 | Buy | 663,253 | 859 | LSE | |
03:29:32 | 1009.5 | 3100 | AT | 1009.5 | 1010.0 | Sell | 663,182 | 858 | LSE | |
03:29:20 | 1009.5 | 500 | AT | 1009.5 | 1010.5 | Sell | 660,082 | 857 | LSE | |
03:29:12 | 1008.5 | 364 | AT | 1007.0 | 1008.5 | Buy | 659,582 | 856 | LSE | |
03:29:12 | 1008.5 | 161 | AT | 1007.0 | 1008.5 | Buy | 659,218 | 855 | LSE | |
03:29:12 | 1008.5 | 24 | O | 1007.0 | 1008.5 | Buy | 659,057 | 854 | LSE | |
03:29:09 | 1008.5 | 857 | AT | 1007.0 | 1008.5 | Buy | 659,033 | 853 | LSE | |
03:29:09 | 1008.5 | 308 | AT | 1007.0 | 1008.5 | Buy | 658,176 | 852 | LSE | |
03:29:04 | 1008.5 | 119 | AT | 1008.5 | 1009.5 | Sell | 657,868 | 851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.