![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. |
---|---|---|---|---|---|---|---|---|---|---|
04:46:43 | 1058.0 | 2640 | AT | 1058.0 | 1058.5 | Sell | 1,545,593 | 2251 | LSE | |
04:46:43 | 1057.5 | 357 | AT | 1057.5 | 1058.5 | Sell | 1,542,953 | 2250 | LSE | |
04:46:43 | 1057.5 | 76 | AT | 1057.5 | 1058.5 | Sell | 1,542,596 | 2249 | LSE | |
04:46:43 | 1058.0 | 392 | AT | 1056.5 | 1058.0 | Buy | 1,542,520 | 2248 | LSE | |
04:46:43 | 1058.0 | 311 | AT | 1056.5 | 1058.0 | Buy | 1,542,128 | 2247 | LSE | |
04:46:43 | 1058.0 | 189 | AT | 1056.5 | 1058.0 | Buy | 1,541,817 | 2246 | LSE | |
04:46:43 | 1058.0 | 82 | AT | 1056.5 | 1058.0 | Buy | 1,541,628 | 2245 | LSE | |
04:46:43 | 1058.0 | 357 | AT | 1056.5 | 1058.0 | Buy | 1,541,546 | 2244 | LSE | |
04:46:43 | 1057.5 | 357 | AT | 1056.5 | 1057.5 | Buy | 1,541,189 | 2243 | LSE | |
04:46:43 | 1057.5 | 84 | AT | 1056.5 | 1057.5 | Buy | 1,540,832 | 2242 | LSE | |
04:45:04 | 1058.093 | 300 | O | 1057.5 | 1059.0 | Sell | 1,540,748 | 2241 | LSE | |
04:44:30 | 1058.5 | 357 | AT | 1058.5 | 1059.0 | Sell | 1,540,448 | 2240 | LSE | |
04:44:30 | 1058.0 | 400 | AT | 1058.0 | 1059.5 | Sell | 1,540,091 | 2239 | LSE | |
04:44:30 | 1058.0 | 357 | AT | 1058.0 | 1059.5 | Sell | 1,539,691 | 2238 | LSE | |
04:44:21 | 1058.323 | 168 | O | 1057.5 | 1059.0 | Buy | 1,539,334 | 2237 | LSE | |
04:44:01 | 1057.0 | 25 | O | 1057.5 | 1059.0 | Sell | 1,539,166 | 2236 | LSE | |
04:44:01 | 1058.0 | 452 | AT | 1057.0 | 1058.0 | Buy | 1,539,141 | 2235 | LSE | |
04:44:01 | 1058.0 | 196 | AT | 1057.0 | 1058.0 | Buy | 1,538,689 | 2234 | LSE | |
04:43:38 | 1058.0 | 2 | O | 1057.0 | 1058.0 | Buy | 1,538,493 | 2233 | LSE | |
04:43:35 | 1057.55 | 250 | O | 1057.0 | 1058.0 | Buy | 1,538,491 | 2232 | LSE | |
04:43:29 | 1057.5 | 357 | AT | 1056.5 | 1057.5 | Buy | 1,538,241 | 2231 | LSE | |
04:43:18 | 1057.0 | 551 | AT | 1056.5 | 1057.0 | Buy | 1,537,884 | 2230 | LSE | |
04:42:29 | 1057.5 | 4 | O | 1056.5 | 1057.5 | Buy | 1,537,333 | 2229 | LSE | |
04:42:22 | 1057.0 | 357 | AT | 1057.0 | 1058.0 | Sell | 1,537,329 | 2228 | LSE | |
04:42:22 | 1057.5 | 237 | AT | 1057.0 | 1057.5 | Buy | 1,536,972 | 2227 | LSE | |
04:42:22 | 1057.5 | 277 | AT | 1057.0 | 1057.5 | Buy | 1,536,735 | 2226 | LSE | |
04:42:22 | 1057.0 | 272 | AT | 1056.5 | 1057.0 | Buy | 1,536,458 | 2225 | LSE | |
04:42:22 | 1057.0 | 73 | AT | 1056.5 | 1057.0 | Buy | 1,536,186 | 2224 | LSE | |
04:42:22 | 1057.0 | 594 | AT | 1056.5 | 1057.0 | Buy | 1,536,113 | 2223 | LSE | |
04:42:03 | 1055.5 | 25 | O | 1056.0 | 1057.0 | Sell | 1,535,519 | 2222 | LSE | |
04:40:29 | 1055.5 | 190 | AT | 1055.5 | 1056.0 | Sell | 1,535,494 | 2221 | LSE | |
04:40:29 | 1055.5 | 252 | AT | 1055.0 | 1055.5 | Buy | 1,535,304 | 2220 | LSE | |
04:40:29 | 1055.5 | 517 | AT | 1055.0 | 1055.5 | Buy | 1,535,052 | 2219 | LSE | |
04:40:29 | 1055.5 | 89 | AT | 1055.0 | 1055.5 | Buy | 1,534,535 | 2218 | LSE | |
04:40:27 | 1055.0 | 50 | AT | 1054.0 | 1055.0 | Buy | 1,534,446 | 2217 | LSE | |
04:40:25 | 1055.0 | 46 | AT | 1054.0 | 1055.0 | Buy | 1,534,396 | 2216 | LSE | |
04:40:25 | 1055.0 | 500 | AT | 1055.0 | 1055.5 | Sell | 1,534,350 | 2215 | LSE | |
04:40:25 | 1055.0 | 181 | AT | 1055.0 | 1055.5 | Sell | 1,533,850 | 2214 | LSE | |
04:40:15 | 1055.0 | 12 | AT | 1055.0 | 1055.5 | Sell | 1,533,669 | 2213 | LSE | |
04:40:15 | 1055.0 | 31 | AT | 1055.0 | 1055.5 | Sell | 1,533,657 | 2212 | LSE | |
04:40:11 | 1055.5 | 85 | AT | 1055.5 | 1056.0 | Sell | 1,533,626 | 2211 | LSE | |
04:40:00 | 1056.0 | 438 | AT | 1055.5 | 1056.0 | Buy | 1,533,541 | 2210 | LSE | |
04:40:00 | 1056.0 | 185 | AT | 1055.5 | 1056.0 | Buy | 1,533,103 | 2209 | LSE | |
04:39:07 | 1055.526 | 981 | O | 1055.0 | 1056.5 | Sell | 1,532,918 | 2208 | LSE | |
04:38:17 | 1055.0 | 235 | O | 1054.5 | 1056.0 | Sell | 1,531,937 | 2207 | LSE | |
04:37:13 | 1055.5 | 400 | AT | 1055.0 | 1055.5 | Buy | 1,531,702 | 2206 | LSE | |
04:37:13 | 1055.5 | 190 | AT | 1055.5 | 1056.5 | Sell | 1,531,302 | 2205 | LSE | |
04:37:13 | 1055.5 | 167 | AT | 1055.5 | 1056.5 | Sell | 1,531,112 | 2204 | LSE | |
04:37:06 | 1056.0 | 357 | AT | 1056.0 | 1057.0 | Sell | 1,530,945 | 2203 | LSE | |
04:37:06 | 1056.0 | 370 | AT | 1055.5 | 1056.0 | Buy | 1,530,588 | 2202 | LSE | |
04:36:38 | 1056.549 | 400 | O | 1056.0 | 1057.0 | Buy | 1,530,218 | 2201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.