![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. |
---|---|---|---|---|---|---|---|---|---|---|
03:38:17 | 1018.5 | 167 | AT | 1017.5 | 1018.5 | Buy | 974,281 | 1151 | LSE | |
03:38:17 | 1018.5 | 23 | AT | 1017.5 | 1018.5 | Buy | 974,114 | 1150 | LSE | |
03:38:17 | 1018.5 | 364 | AT | 1017.5 | 1018.5 | Buy | 974,091 | 1149 | LSE | |
03:38:17 | 1018.0 | 64 | AT | 1018.0 | 1019.0 | Sell | 973,727 | 1148 | LSE | |
03:38:17 | 1018.0 | 95 | AT | 1018.0 | 1019.0 | Sell | 973,663 | 1147 | LSE | |
03:38:13 | 1018.75 | 500 | O | 1018.0 | 1019.0 | Buy | 973,568 | 1146 | LSE | |
03:38:09 | 1019.0 | 9 | O | 1018.0 | 1019.0 | Buy | 973,068 | 1145 | LSE | |
03:38:07 | 1018.655 | 98 | O | 1018.0 | 1019.0 | Buy | 973,059 | 1144 | LSE | |
03:38:03 | 1018.625 | 194 | O | 1018.0 | 1019.0 | Buy | 972,961 | 1143 | LSE | |
03:38:01 | 1018.625 | 976 | O | 1018.0 | 1019.0 | Buy | 972,767 | 1142 | LSE | |
03:38:00 | 1020.5 | 303 | AT | 1019.5 | 1020.5 | Buy | 971,791 | 1141 | LSE | |
03:38:00 | 1019.5 | 476 | AT | 1018.5 | 1019.5 | Buy | 971,488 | 1140 | LSE | |
03:38:00 | 1019.5 | 235 | AT | 1018.5 | 1019.5 | Buy | 971,012 | 1139 | LSE | |
03:38:00 | 1019.5 | 76 | AT | 1018.0 | 1019.5 | Buy | 970,777 | 1138 | LSE | |
03:38:00 | 1019.0 | 311 | AT | 1017.5 | 1019.0 | Buy | 970,701 | 1137 | LSE | |
03:38:00 | 1019.0 | 369 | AT | 1017.5 | 1019.0 | Buy | 970,390 | 1136 | LSE | |
03:37:40 | 1018.0 | 167 | AT | 1017.5 | 1018.0 | Buy | 970,021 | 1135 | LSE | |
03:37:30 | 1018.0 | 311 | AT | 1018.0 | 1019.5 | Sell | 969,854 | 1134 | LSE | |
03:37:30 | 1018.0 | 118 | AT | 1018.0 | 1019.5 | Sell | 969,543 | 1133 | LSE | |
03:37:30 | 1018.0 | 322 | AT | 1018.0 | 1019.5 | Sell | 969,425 | 1132 | LSE | |
03:37:30 | 1018.0 | 95 | AT | 1018.0 | 1019.5 | Sell | 969,103 | 1131 | LSE | |
03:37:30 | 1018.0 | 79 | AT | 1018.0 | 1019.5 | Sell | 969,008 | 1130 | LSE | |
03:37:30 | 1018.5 | 311 | AT | 1018.5 | 1019.5 | Sell | 968,929 | 1129 | LSE | |
03:37:30 | 1018.5 | 119 | AT | 1018.5 | 1019.5 | Sell | 968,618 | 1128 | LSE | |
03:37:28 | 1017.5 | 364 | AT | 1017.5 | 1019.5 | Sell | 968,499 | 1127 | LSE | |
03:37:28 | 1018.5 | 483 | AT | 1017.5 | 1018.5 | Buy | 968,135 | 1126 | LSE | |
03:37:28 | 1018.5 | 299 | AT | 1017.5 | 1018.5 | Buy | 967,652 | 1125 | LSE | |
03:37:28 | 1018.0 | 289 | AT | 1017.0 | 1018.0 | Buy | 967,353 | 1124 | LSE | |
03:37:23 | 1017.65 | 244 | O | 1017.0 | 1018.0 | Buy | 967,064 | 1123 | LSE | |
03:36:50 | 1017.5 | 273 | AT | 1017.0 | 1017.5 | Buy | 966,820 | 1122 | LSE | |
03:36:50 | 1017.5 | 1328 | AT | 1017.0 | 1017.5 | Buy | 966,547 | 1121 | LSE | |
03:36:50 | 1017.0 | 95 | AT | 1017.0 | 1017.5 | Sell | 965,219 | 1120 | LSE | |
03:36:49 | 1017.5 | 162 | AT | 1016.0 | 1017.5 | Buy | 965,124 | 1119 | LSE | |
03:36:49 | 1017.5 | 71 | AT | 1016.0 | 1017.5 | Buy | 964,962 | 1118 | LSE | |
03:36:31 | 1017.0 | 63 | AT | 1016.0 | 1017.0 | Buy | 964,891 | 1117 | LSE | |
03:36:31 | 1017.0 | 71 | AT | 1016.0 | 1017.0 | Buy | 964,828 | 1116 | LSE | |
03:36:31 | 1017.0 | 160 | AT | 1016.0 | 1017.0 | Buy | 964,757 | 1115 | LSE | |
03:36:22 | 1017.5 | 71 | AT | 1016.5 | 1017.5 | Buy | 964,597 | 1114 | LSE | |
03:36:22 | 1017.5 | 129 | AT | 1016.5 | 1017.5 | Buy | 964,526 | 1113 | LSE | |
03:36:22 | 1017.0 | 384 | AT | 1016.5 | 1017.0 | Buy | 964,397 | 1112 | LSE | |
03:36:22 | 1017.0 | 59 | AT | 1016.5 | 1017.0 | Buy | 964,013 | 1111 | LSE | |
03:36:22 | 1016.0 | 1006 | AT | 1016.0 | 1016.5 | Sell | 963,954 | 1110 | LSE | |
03:36:22 | 1016.0 | 1006 | AT | 1016.0 | 1016.5 | Sell | 962,948 | 1109 | LSE | |
03:36:22 | 1017.0 | 166 | AT | 1016.0 | 1017.0 | Buy | 961,942 | 1108 | LSE | |
03:36:22 | 1017.0 | 1060 | AT | 1016.0 | 1017.0 | Buy | 961,776 | 1107 | LSE | |
03:36:22 | 1017.0 | 910 | AT | 1016.0 | 1017.0 | Buy | 960,716 | 1106 | LSE | |
03:36:22 | 1016.0 | 114 | AT | 1016.0 | 1017.0 | Sell | 959,806 | 1105 | LSE | |
03:36:22 | 1016.0 | 1006 | AT | 1016.0 | 1017.0 | Sell | 959,692 | 1104 | LSE | |
03:36:20 | 1016.0 | 207 | AT | 1015.5 | 1017.0 | Sell | 958,686 | 1103 | LSE | |
03:36:20 | 1016.0 | 1006 | AT | 1016.0 | 1017.0 | Sell | 958,479 | 1102 | LSE | |
03:36:20 | 1016.0 | 112 | AT | 1015.5 | 1017.0 | Sell | 957,473 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.