![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. |
---|---|---|---|---|---|---|---|---|---|---|
04:03:51 | 1042.5 | 449 | AT | 1041.5 | 1042.5 | Buy | 1,311,204 | 1901 | LSE | |
04:03:44 | 1038.5 | 25000 | O | 1041.5 | 1042.5 | Sell | 1,310,755 | 1900 | LSE | |
04:03:05 | 1042.155 | 38 | O | 1041.0 | 1042.5 | Buy | 1,285,755 | 1899 | LSE | |
04:02:59 | 1041.5 | 90 | AT | 1040.5 | 1041.5 | Buy | 1,285,717 | 1898 | LSE | |
04:02:59 | 1041.5 | 390 | AT | 1040.5 | 1041.5 | Buy | 1,285,627 | 1897 | LSE | |
04:02:58 | 1040.0 | 1445 | AT | 1039.0 | 1040.0 | Buy | 1,285,237 | 1896 | LSE | |
04:02:31 | 1038.5 | 95 | AT | 1038.5 | 1039.0 | Sell | 1,283,792 | 1895 | LSE | |
04:02:29 | 1039.362 | 292 | O | 1038.5 | 1039.5 | Buy | 1,283,697 | 1894 | LSE | |
04:02:22 | 1038.5 | 735 | O | 1038.5 | 1039.5 | Sell | 1,283,405 | 1893 | LSE | |
04:02:19 | 1039.0 | 50 | AT | 1039.0 | 1040.0 | Sell | 1,282,670 | 1892 | LSE | |
04:02:18 | 1039.0 | 434 | O | 1039.0 | 1040.0 | Sell | 1,282,620 | 1891 | LSE | |
04:02:17 | 1039.0 | 808 | O | 1039.0 | 1040.0 | Sell | 1,282,186 | 1890 | LSE | |
04:02:16 | 1039.5 | 470 | AT | 1039.0 | 1039.5 | Buy | 1,281,378 | 1889 | LSE | |
04:02:11 | 1040.0 | 77 | AT | 1039.0 | 1040.0 | Buy | 1,280,908 | 1888 | LSE | |
04:02:11 | 1040.0 | 723 | AT | 1039.0 | 1040.0 | Buy | 1,280,831 | 1887 | LSE | |
04:02:11 | 1040.0 | 500 | AT | 1039.0 | 1040.5 | Buy | 1,280,108 | 1886 | LSE | |
04:02:11 | 1040.0 | 223 | AT | 1039.0 | 1040.0 | Buy | 1,279,608 | 1885 | LSE | |
04:02:11 | 1040.0 | 577 | AT | 1039.0 | 1040.0 | Buy | 1,279,385 | 1884 | LSE | |
04:02:11 | 1040.0 | 151 | AT | 1039.5 | 1041.0 | Sell | 1,278,808 | 1883 | LSE | |
04:02:11 | 1040.0 | 800 | AT | 1039.5 | 1040.0 | Buy | 1,278,657 | 1882 | LSE | |
04:02:11 | 1040.0 | 1030 | AT | 1039.0 | 1040.5 | Buy | 1,277,857 | 1881 | LSE | |
04:02:11 | 1040.0 | 800 | AT | 1039.0 | 1040.0 | Buy | 1,276,827 | 1880 | LSE | |
04:02:11 | 1040.0 | 951 | AT | 1039.0 | 1040.0 | Buy | 1,276,027 | 1879 | LSE | |
04:02:11 | 1040.0 | 470 | AT | 1039.0 | 1040.0 | Buy | 1,275,076 | 1878 | LSE | |
04:02:11 | 1040.0 | 409 | AT | 1039.0 | 1040.0 | Buy | 1,274,606 | 1877 | LSE | |
04:02:08 | 1040.0 | 915 | O | 1039.0 | 1040.0 | Buy | 1,274,197 | 1876 | LSE | |
04:02:06 | 1040.0 | 391 | AT | 1039.0 | 1040.0 | Buy | 1,273,282 | 1875 | LSE | |
04:02:06 | 1039.0 | 236 | AT | 1039.0 | 1040.0 | Sell | 1,272,891 | 1874 | LSE | |
04:02:06 | 1039.0 | 364 | AT | 1039.0 | 1040.0 | Sell | 1,272,655 | 1873 | LSE | |
04:02:06 | 1039.0 | 46 | AT | 1039.0 | 1040.0 | Sell | 1,272,291 | 1872 | LSE | |
04:02:06 | 1039.0 | 79 | AT | 1039.0 | 1040.0 | Sell | 1,272,245 | 1871 | LSE | |
04:02:05 | 1039.5 | 825 | O | 1039.0 | 1040.0 | 1,272,166 | 1870 | LSE | ||
04:02:04 | 1040.0 | 800 | AT | 1039.5 | 1040.0 | Buy | 1,271,341 | 1869 | LSE | |
04:02:03 | 1039.5 | 95 | AT | 1039.5 | 1040.0 | Sell | 1,270,541 | 1868 | LSE | |
04:02:03 | 1040.0 | 95 | AT | 1040.0 | 1040.5 | Sell | 1,270,446 | 1867 | LSE | |
04:01:40 | 1040.5 | 233 | O | 1040.5 | 1042.0 | Sell | 1,270,351 | 1866 | LSE | |
04:01:39 | 1041.0 | 83 | AT | 1040.0 | 1041.0 | Buy | 1,270,118 | 1865 | LSE | |
04:01:39 | 1041.0 | 117 | AT | 1040.0 | 1041.0 | Buy | 1,270,035 | 1864 | LSE | |
04:01:39 | 1040.5 | 311 | AT | 1040.5 | 1042.0 | Sell | 1,269,918 | 1863 | LSE | |
04:01:39 | 1040.5 | 276 | AT | 1040.5 | 1042.0 | Sell | 1,269,607 | 1862 | LSE | |
04:01:39 | 1040.5 | 95 | AT | 1040.5 | 1042.0 | Sell | 1,269,331 | 1861 | LSE | |
04:01:39 | 1041.0 | 311 | AT | 1041.0 | 1042.0 | Sell | 1,269,236 | 1860 | LSE | |
04:01:39 | 1041.0 | 95 | AT | 1041.0 | 1042.0 | Sell | 1,268,925 | 1859 | LSE | |
04:01:20 | 1042.0 | 200 | AT | 1041.0 | 1042.0 | Buy | 1,268,830 | 1858 | LSE | |
04:01:17 | 1042.5 | 2 | AT | 1042.5 | 1043.0 | Sell | 1,268,630 | 1857 | LSE | |
04:01:17 | 1042.0 | 821 | AT | 1042.0 | 1043.0 | Sell | 1,268,628 | 1856 | LSE | |
04:01:17 | 1041.5 | 200 | AT | 1041.0 | 1041.5 | Buy | 1,267,807 | 1855 | LSE | |
04:01:17 | 1042.0 | 270 | AT | 1040.5 | 1042.0 | Buy | 1,267,607 | 1854 | LSE | |
04:01:17 | 1042.0 | 732 | AT | 1040.5 | 1042.0 | Buy | 1,267,337 | 1853 | LSE | |
04:01:10 | 1041.5 | 369 | AT | 1040.5 | 1041.5 | Buy | 1,266,605 | 1852 | LSE | |
04:01:10 | 1041.5 | 499 | AT | 1040.5 | 1041.5 | Buy | 1,266,236 | 1851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.