![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. |
---|---|---|---|---|---|---|---|---|---|---|
03:58:09 | 1037.5 | 3 | AT | 1036.5 | 1037.5 | Buy | 1,249,491 | 1801 | LSE | |
03:58:09 | 1037.5 | 93 | AT | 1036.5 | 1037.5 | Buy | 1,249,488 | 1800 | LSE | |
03:58:09 | 1037.5 | 3 | AT | 1036.5 | 1037.5 | Buy | 1,249,395 | 1799 | LSE | |
03:58:09 | 1037.5 | 10 | AT | 1036.5 | 1037.5 | Buy | 1,249,392 | 1798 | LSE | |
03:58:09 | 1036.5 | 1 | AT | 1036.5 | 1037.5 | Sell | 1,249,382 | 1797 | LSE | |
03:58:09 | 1037.0 | 330 | AT | 1036.5 | 1037.0 | Buy | 1,249,381 | 1796 | LSE | |
03:58:09 | 1037.0 | 232 | AT | 1036.5 | 1037.0 | Buy | 1,249,051 | 1795 | LSE | |
03:58:09 | 1037.0 | 1186 | AT | 1036.5 | 1037.0 | Buy | 1,248,819 | 1794 | LSE | |
03:58:09 | 1037.0 | 89 | AT | 1036.5 | 1037.0 | Buy | 1,247,633 | 1793 | LSE | |
03:58:09 | 1036.5 | 364 | AT | 1035.5 | 1036.5 | Buy | 1,247,544 | 1792 | LSE | |
03:58:08 | 1035.5 | 364 | O | 1035.0 | 1036.0 | 1,247,180 | 1791 | LSE | ||
03:58:07 | 1036.0 | 169 | AT | 1036.0 | 1036.5 | Sell | 1,246,816 | 1790 | LSE | |
03:58:07 | 1036.0 | 60 | AT | 1036.0 | 1036.5 | Sell | 1,246,647 | 1789 | LSE | |
03:58:07 | 1036.0 | 95 | AT | 1034.5 | 1036.0 | Buy | 1,246,587 | 1788 | LSE | |
03:58:07 | 1036.0 | 13 | AT | 1034.0 | 1036.0 | Buy | 1,246,492 | 1787 | LSE | |
03:57:48 | 1035.1 | 239 | O | 1034.0 | 1036.0 | Buy | 1,246,479 | 1786 | LSE | |
03:57:40 | 1036.0 | 1 | O | 1034.0 | 1036.0 | Buy | 1,246,240 | 1785 | LSE | |
03:57:20 | 1035.1 | 23 | O | 1034.0 | 1036.0 | Buy | 1,246,239 | 1784 | LSE | |
03:56:52 | 1034.5 | 364 | O | 1034.5 | 1036.0 | Sell | 1,246,216 | 1783 | LSE | |
03:56:51 | 1035.5 | 80 | O | 1034.5 | 1036.0 | Buy | 1,245,852 | 1782 | LSE | |
03:56:37 | 1034.0 | 43 | AT | 1034.0 | 1035.5 | Sell | 1,245,772 | 1781 | LSE | |
03:56:37 | 1034.0 | 95 | AT | 1034.0 | 1035.5 | Sell | 1,245,729 | 1780 | LSE | |
03:56:37 | 1034.0 | 159 | AT | 1034.0 | 1035.5 | Sell | 1,245,634 | 1779 | LSE | |
03:56:37 | 1034.5 | 170 | AT | 1034.5 | 1035.5 | Sell | 1,245,475 | 1778 | LSE | |
03:56:16 | 1034.5 | 369 | O | 1034.0 | 1035.5 | Sell | 1,245,305 | 1777 | LSE | |
03:56:16 | 1035.0 | 1 | AT | 1035.0 | 1035.5 | Sell | 1,244,936 | 1776 | LSE | |
03:56:15 | 1034.5 | 2 | O | 1033.0 | 1034.5 | Buy | 1,244,935 | 1775 | LSE | |
03:56:12 | 1033.325 | 400 | O | 1032.5 | 1034.0 | Buy | 1,244,933 | 1774 | LSE | |
03:55:58 | 1032.5 | 364 | AT | 1031.0 | 1032.5 | Buy | 1,244,533 | 1773 | LSE | |
03:55:41 | 1031.5 | 11 | O | 1031.5 | 1033.0 | Sell | 1,244,169 | 1772 | LSE | |
03:55:41 | 1031.5 | 120 | AT | 1031.5 | 1033.0 | Sell | 1,244,158 | 1771 | LSE | |
03:55:41 | 1031.5 | 364 | AT | 1031.5 | 1033.0 | Sell | 1,244,038 | 1770 | LSE | |
03:55:39 | 1031.0 | 12 | O | 1031.0 | 1032.5 | Sell | 1,243,674 | 1769 | LSE | |
03:55:39 | 1032.0 | 60 | O | 1031.0 | 1032.5 | Buy | 1,243,662 | 1768 | LSE | |
03:55:39 | 1031.0 | 1 | O | 1030.5 | 1032.5 | Sell | 1,243,602 | 1767 | LSE | |
03:55:39 | 1031.0 | 310 | AT | 1030.0 | 1031.0 | Buy | 1,243,601 | 1766 | LSE | |
03:55:39 | 1030.5 | 1140 | AT | 1029.5 | 1030.5 | Buy | 1,243,291 | 1765 | LSE | |
03:55:18 | 1030.05 | 97 | O | 1029.5 | 1030.5 | Buy | 1,242,151 | 1764 | LSE | |
03:55:17 | 1029.5 | 364 | AT | 1029.5 | 1030.0 | Sell | 1,242,054 | 1763 | LSE | |
03:55:17 | 1029.5 | 21 | AT | 1029.5 | 1030.5 | Sell | 1,241,690 | 1762 | LSE | |
03:55:17 | 1029.5 | 43 | AT | 1029.5 | 1030.5 | Sell | 1,241,669 | 1761 | LSE | |
03:55:11 | 1030.05 | 90 | O | 1029.5 | 1030.5 | Buy | 1,241,626 | 1760 | LSE | |
03:54:48 | 1029.5 | 52 | AT | 1029.5 | 1030.5 | Sell | 1,241,536 | 1759 | LSE | |
03:54:48 | 1029.5 | 175 | AT | 1029.5 | 1030.5 | Sell | 1,241,484 | 1758 | LSE | |
03:54:46 | 1030.0 | 364 | AT | 1030.0 | 1031.5 | Sell | 1,241,309 | 1757 | LSE | |
03:54:46 | 1030.0 | 326 | AT | 1030.0 | 1031.5 | Sell | 1,240,945 | 1756 | LSE | |
03:54:46 | 1030.0 | 169 | AT | 1030.0 | 1031.5 | Sell | 1,240,619 | 1755 | LSE | |
03:54:46 | 1030.0 | 364 | AT | 1030.0 | 1031.5 | Sell | 1,240,450 | 1754 | LSE | |
03:54:46 | 1030.5 | 11 | AT | 1030.0 | 1030.5 | Buy | 1,240,086 | 1753 | LSE | |
03:54:46 | 1030.5 | 242 | AT | 1029.5 | 1030.5 | Buy | 1,240,075 | 1752 | LSE | |
03:54:46 | 1030.5 | 24 | AT | 1029.5 | 1030.5 | Buy | 1,239,833 | 1751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.