![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. |
---|---|---|---|---|---|---|---|---|---|---|
04:30:02 | 1056.0 | 162 | AT | 1056.0 | 1056.5 | Sell | 1,516,427 | 2151 | LSE | |
04:29:58 | 1056.55 | 460 | O | 1056.0 | 1057.0 | Buy | 1,516,265 | 2150 | LSE | |
04:27:59 | 1055.0 | 194 | AT | 1054.0 | 1055.0 | Buy | 1,515,805 | 2149 | LSE | |
04:27:59 | 1055.0 | 64 | AT | 1054.0 | 1055.0 | Buy | 1,515,611 | 2148 | LSE | |
04:26:55 | 1054.769 | 50 | O | 1054.0 | 1055.0 | Buy | 1,515,547 | 2147 | LSE | |
04:26:26 | 1054.5 | 2 | O | 1053.5 | 1054.5 | Buy | 1,515,497 | 2146 | LSE | |
04:26:26 | 1054.0 | 327 | AT | 1054.0 | 1055.0 | Sell | 1,515,495 | 2145 | LSE | |
04:26:26 | 1054.5 | 71 | AT | 1053.5 | 1054.5 | Buy | 1,515,168 | 2144 | LSE | |
04:26:26 | 1054.0 | 184 | AT | 1054.0 | 1054.5 | Sell | 1,515,097 | 2143 | LSE | |
04:26:26 | 1054.0 | 163 | AT | 1054.0 | 1055.0 | Sell | 1,514,913 | 2142 | LSE | |
04:26:25 | 1054.0 | 261 | AT | 1053.0 | 1054.0 | Buy | 1,514,750 | 2141 | LSE | |
04:26:07 | 1053.0 | 9 | O | 1053.0 | 1054.0 | Sell | 1,514,489 | 2140 | LSE | |
04:25:13 | 1052.5 | 1231 | O | 1052.5 | 1053.5 | Sell | 1,514,480 | 2139 | LSE | |
04:24:40 | 1052.0 | 73 | AT | 1050.5 | 1052.0 | Buy | 1,513,249 | 2138 | LSE | |
04:24:40 | 1052.0 | 180 | AT | 1050.5 | 1052.0 | Buy | 1,513,176 | 2137 | LSE | |
04:24:33 | 1050.0 | 400 | O | 1050.0 | 1051.5 | Sell | 1,512,996 | 2136 | LSE | |
04:24:12 | 1050.5 | 311 | AT | 1049.0 | 1050.5 | Buy | 1,512,596 | 2135 | LSE | |
04:24:12 | 1050.5 | 73 | AT | 1049.0 | 1050.5 | Buy | 1,512,285 | 2134 | LSE | |
04:24:12 | 1050.5 | 380 | AT | 1049.0 | 1050.5 | Buy | 1,512,212 | 2133 | LSE | |
04:24:05 | 1050.0 | 700 | O | 1049.5 | 1051.0 | Sell | 1,511,832 | 2132 | LSE | |
04:24:04 | 1050.5 | 187 | AT | 1050.5 | 1051.0 | Sell | 1,511,132 | 2131 | LSE | |
04:24:04 | 1050.5 | 259 | AT | 1050.5 | 1052.0 | Sell | 1,510,945 | 2130 | LSE | |
04:24:04 | 1050.5 | 1034 | O | 1050.5 | 1052.0 | Sell | 1,510,686 | 2129 | LSE | |
04:23:21 | 1050.5 | 99 | AT | 1050.5 | 1051.0 | Sell | 1,509,652 | 2128 | LSE | |
04:23:21 | 1050.5 | 180 | AT | 1050.5 | 1051.5 | Sell | 1,509,553 | 2127 | LSE | |
04:23:21 | 1050.5 | 255 | AT | 1050.5 | 1051.5 | Sell | 1,509,373 | 2126 | LSE | |
04:23:21 | 1050.5 | 124 | AT | 1050.5 | 1052.0 | Sell | 1,509,118 | 2125 | LSE | |
04:23:21 | 1050.5 | 256 | AT | 1050.5 | 1052.0 | Sell | 1,508,994 | 2124 | LSE | |
04:23:21 | 1050.5 | 301 | AT | 1050.5 | 1052.0 | Sell | 1,508,738 | 2123 | LSE | |
04:23:21 | 1051.0 | 84 | AT | 1051.0 | 1052.0 | Sell | 1,508,437 | 2122 | LSE | |
04:23:21 | 1051.0 | 291 | AT | 1051.0 | 1052.0 | Sell | 1,508,353 | 2121 | LSE | |
04:23:21 | 1051.5 | 46 | AT | 1051.5 | 1052.5 | Sell | 1,508,062 | 2120 | LSE | |
04:23:15 | 1052.5 | 833 | O | 1051.5 | 1052.5 | Buy | 1,508,016 | 2119 | LSE | |
04:23:14 | 1052.5 | 460 | AT | 1052.5 | 1053.5 | Sell | 1,507,183 | 2118 | LSE | |
04:23:14 | 1053.0 | 364 | AT | 1052.5 | 1053.0 | Buy | 1,506,723 | 2117 | LSE | |
04:23:14 | 1053.5 | 79 | AT | 1053.5 | 1054.5 | Sell | 1,506,359 | 2116 | LSE | |
04:23:01 | 1054.0 | 621 | O | 1053.5 | 1054.5 | 1,506,280 | 2115 | LSE | ||
04:23:01 | 1054.0 | 115 | AT | 1054.0 | 1055.0 | Sell | 1,505,659 | 2114 | LSE | |
04:23:01 | 1054.5 | 2 | AT | 1054.5 | 1055.0 | Sell | 1,505,544 | 2113 | LSE | |
04:23:00 | 1055.0 | 233 | AT | 1053.5 | 1055.0 | Buy | 1,505,542 | 2112 | LSE | |
04:23:00 | 1054.5 | 311 | AT | 1053.5 | 1054.5 | Buy | 1,505,309 | 2111 | LSE | |
04:23:00 | 1054.0 | 1321 | AT | 1053.0 | 1054.0 | Buy | 1,504,998 | 2110 | LSE | |
04:22:40 | 1053.381 | 423 | O | 1053.0 | 1054.0 | Sell | 1,503,677 | 2109 | LSE | |
04:21:09 | 1053.0 | 337 | AT | 1053.0 | 1054.0 | Sell | 1,503,254 | 2108 | LSE | |
04:21:09 | 1053.0 | 596 | AT | 1053.0 | 1054.0 | Sell | 1,502,917 | 2107 | LSE | |
04:20:41 | 1053.38 | 978 | O | 1053.0 | 1054.0 | Sell | 1,502,321 | 2106 | LSE | |
04:20:36 | 1053.5 | 440 | O | 1053.0 | 1054.0 | 1,501,343 | 2105 | LSE | ||
04:20:36 | 1053.5 | 16 | AT | 1053.5 | 1054.5 | Sell | 1,500,903 | 2104 | LSE | |
04:20:36 | 1053.5 | 364 | AT | 1053.5 | 1054.5 | Sell | 1,500,887 | 2103 | LSE | |
04:20:36 | 1054.0 | 76 | AT | 1053.5 | 1054.0 | Buy | 1,500,523 | 2102 | LSE | |
04:20:36 | 1053.5 | 77 | AT | 1052.0 | 1053.5 | Buy | 1,500,447 | 2101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.