![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. |
---|---|---|---|---|---|---|---|---|---|---|
04:36:38 | 1056.549 | 400 | O | 1056.0 | 1057.0 | Buy | 1,530,218 | 2201 | LSE | |
04:36:21 | 1056.5 | 110 | AT | 1056.5 | 1057.5 | Sell | 1,529,818 | 2200 | LSE | |
04:36:21 | 1056.5 | 356 | AT | 1056.5 | 1057.5 | Sell | 1,529,708 | 2199 | LSE | |
04:36:13 | 1056.5 | 129 | O | 1056.5 | 1057.5 | Sell | 1,529,352 | 2198 | LSE | |
04:36:09 | 1056.85 | 250 | O | 1056.5 | 1057.5 | Sell | 1,529,223 | 2197 | LSE | |
04:36:00 | 1057.0 | 11 | AT | 1057.0 | 1057.5 | Sell | 1,528,973 | 2196 | LSE | |
04:36:00 | 1057.0 | 75 | AT | 1057.0 | 1057.5 | Sell | 1,528,962 | 2195 | LSE | |
04:34:00 | 1056.5 | 184 | AT | 1056.0 | 1056.5 | Buy | 1,528,887 | 2194 | LSE | |
04:33:56 | 1056.0 | 1008 | O | 1056.0 | 1056.5 | Sell | 1,528,703 | 2193 | LSE | |
04:33:48 | 1056.0 | 58 | AT | 1055.5 | 1056.0 | Buy | 1,527,695 | 2192 | LSE | |
04:33:48 | 1055.0 | 357 | AT | 1055.0 | 1056.0 | Sell | 1,527,637 | 2191 | LSE | |
04:33:48 | 1055.5 | 195 | AT | 1055.0 | 1055.5 | Buy | 1,527,280 | 2190 | LSE | |
04:33:48 | 1055.5 | 107 | AT | 1055.0 | 1055.5 | Buy | 1,527,085 | 2189 | LSE | |
04:33:45 | 1055.0 | 470 | AT | 1054.0 | 1055.0 | Buy | 1,526,978 | 2188 | LSE | |
04:33:45 | 1055.0 | 388 | AT | 1054.0 | 1055.0 | Buy | 1,526,508 | 2187 | LSE | |
04:33:45 | 1055.0 | 53 | AT | 1054.0 | 1055.0 | Buy | 1,526,120 | 2186 | LSE | |
04:33:45 | 1055.0 | 21 | AT | 1054.0 | 1055.0 | Buy | 1,526,067 | 2185 | LSE | |
04:33:45 | 1054.5 | 948 | AT | 1053.5 | 1054.5 | Buy | 1,526,046 | 2184 | LSE | |
04:33:45 | 1054.5 | 192 | AT | 1053.5 | 1054.5 | Buy | 1,525,098 | 2183 | LSE | |
04:33:45 | 1054.5 | 357 | AT | 1053.5 | 1054.5 | Buy | 1,524,906 | 2182 | LSE | |
04:33:45 | 1054.0 | 191 | AT | 1053.0 | 1054.0 | Buy | 1,524,549 | 2181 | LSE | |
04:33:16 | 1053.5 | 190 | AT | 1053.0 | 1053.5 | Buy | 1,524,358 | 2180 | LSE | |
04:33:16 | 1053.5 | 357 | AT | 1053.0 | 1053.5 | Buy | 1,524,168 | 2179 | LSE | |
04:33:16 | 1053.5 | 311 | AT | 1053.5 | 1054.5 | Sell | 1,523,811 | 2178 | LSE | |
04:33:16 | 1053.5 | 76 | AT | 1053.5 | 1054.5 | Sell | 1,523,500 | 2177 | LSE | |
04:33:16 | 1054.0 | 67 | AT | 1054.0 | 1055.0 | Sell | 1,523,424 | 2176 | LSE | |
04:33:16 | 1054.0 | 80 | AT | 1054.0 | 1055.0 | Sell | 1,523,357 | 2175 | LSE | |
04:32:46 | 1055.0 | 174 | AT | 1054.0 | 1055.0 | Buy | 1,523,277 | 2174 | LSE | |
04:32:46 | 1055.0 | 326 | AT | 1054.0 | 1055.0 | Buy | 1,523,103 | 2173 | LSE | |
04:32:25 | 1054.0 | 210 | O | 1054.0 | 1055.0 | Sell | 1,522,777 | 2172 | LSE | |
04:31:24 | 1055.0 | 2 | O | 1053.5 | 1055.0 | Buy | 1,522,567 | 2171 | LSE | |
04:31:21 | 1054.0 | 430 | O | 1053.5 | 1055.0 | Sell | 1,522,565 | 2170 | LSE | |
04:31:12 | 1054.88 | 500 | O | 1054.5 | 1055.5 | Sell | 1,522,135 | 2169 | LSE | |
04:30:55 | 1055.0 | 315 | AT | 1055.0 | 1055.5 | Sell | 1,521,635 | 2168 | LSE | |
04:30:55 | 1055.0 | 139 | AT | 1055.0 | 1056.0 | Sell | 1,521,320 | 2167 | LSE | |
04:30:46 | 1055.5 | 97 | AT | 1054.5 | 1055.5 | Buy | 1,521,181 | 2166 | LSE | |
04:30:46 | 1055.5 | 207 | AT | 1054.5 | 1055.5 | Buy | 1,521,084 | 2165 | LSE | |
04:30:05 | 1054.5 | 418 | O | 1054.5 | 1055.5 | Sell | 1,520,877 | 2164 | LSE | |
04:30:05 | 1054.5 | 357 | AT | 1054.5 | 1055.5 | Sell | 1,520,459 | 2163 | LSE | |
04:30:05 | 1055.5 | 357 | AT | 1054.5 | 1055.5 | Buy | 1,520,102 | 2162 | LSE | |
04:30:02 | 1055.5 | 191 | AT | 1055.5 | 1056.0 | Sell | 1,519,745 | 2161 | LSE | |
04:30:02 | 1055.0 | 357 | AT | 1055.0 | 1056.0 | Sell | 1,519,554 | 2160 | LSE | |
04:30:02 | 1055.0 | 311 | AT | 1055.0 | 1055.5 | Sell | 1,519,197 | 2159 | LSE | |
04:30:02 | 1055.0 | 390 | AT | 1055.0 | 1055.5 | Sell | 1,518,886 | 2158 | LSE | |
04:30:02 | 1055.5 | 79 | AT | 1055.5 | 1056.0 | Sell | 1,518,496 | 2157 | LSE | |
04:30:02 | 1055.5 | 368 | AT | 1055.5 | 1056.0 | Sell | 1,518,417 | 2156 | LSE | |
04:30:02 | 1056.0 | 43 | AT | 1056.0 | 1056.5 | Sell | 1,518,049 | 2155 | LSE | |
04:30:02 | 1056.0 | 503 | AT | 1056.0 | 1056.5 | Sell | 1,518,006 | 2154 | LSE | |
04:30:02 | 1056.0 | 679 | AT | 1056.0 | 1056.5 | Sell | 1,517,503 | 2153 | LSE | |
04:30:02 | 1056.0 | 397 | AT | 1056.0 | 1056.5 | Sell | 1,516,824 | 2152 | LSE | |
04:30:02 | 1056.0 | 162 | AT | 1056.0 | 1056.5 | Sell | 1,516,427 | 2151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.