![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. |
---|---|---|---|---|---|---|---|---|---|---|
04:49:38 | 1062.0 | 50 | AT | 1062.0 | 1063.0 | Sell | 1,643,163 | 2301 | LSE | |
04:49:38 | 1062.0 | 42 | AT | 1062.0 | 1063.0 | Sell | 1,643,113 | 2300 | LSE | |
04:49:38 | 1062.0 | 117 | AT | 1062.0 | 1063.0 | Sell | 1,643,071 | 2299 | LSE | |
04:49:36 | 1062.0 | 503 | AT | 1062.0 | 1063.0 | Sell | 1,642,954 | 2298 | LSE | |
04:49:36 | 1062.0 | 113 | AT | 1062.0 | 1063.0 | Sell | 1,642,451 | 2297 | LSE | |
04:49:36 | 1062.0 | 311 | AT | 1062.0 | 1063.0 | Sell | 1,642,338 | 2296 | LSE | |
04:49:36 | 1062.0 | 386 | AT | 1062.0 | 1063.0 | Sell | 1,642,027 | 2295 | LSE | |
04:49:35 | 1062.5 | 75000 | O | 1062.0 | 1063.0 | 1,641,641 | 2294 | LSE | ||
04:48:42 | 1062.5 | 357 | AT | 1062.0 | 1062.5 | Buy | 1,566,641 | 2293 | LSE | |
04:48:41 | 1062.5 | 258 | AT | 1062.5 | 1063.0 | Sell | 1,566,284 | 2292 | LSE | |
04:48:41 | 1062.5 | 386 | AT | 1062.5 | 1063.0 | Sell | 1,566,026 | 2291 | LSE | |
04:48:15 | 1063.0 | 311 | AT | 1062.0 | 1063.0 | Buy | 1,565,640 | 2290 | LSE | |
04:48:15 | 1063.0 | 102 | AT | 1062.0 | 1063.0 | Buy | 1,565,329 | 2289 | LSE | |
04:48:15 | 1062.5 | 174 | AT | 1061.5 | 1062.5 | Buy | 1,565,227 | 2288 | LSE | |
04:48:15 | 1062.5 | 98 | AT | 1061.5 | 1062.5 | Buy | 1,565,053 | 2287 | LSE | |
04:48:15 | 1062.5 | 53 | AT | 1061.5 | 1062.5 | Buy | 1,564,955 | 2286 | LSE | |
04:48:02 | 1062.5 | 1 | O | 1061.5 | 1062.5 | Buy | 1,564,902 | 2285 | LSE | |
04:48:02 | 1062.0 | 503 | AT | 1062.0 | 1062.5 | Sell | 1,564,901 | 2284 | LSE | |
04:47:28 | 1062.0 | 311 | AT | 1062.0 | 1063.0 | Sell | 1,564,398 | 2283 | LSE | |
04:47:28 | 1062.0 | 120 | AT | 1062.0 | 1063.0 | Sell | 1,564,087 | 2282 | LSE | |
04:47:28 | 1062.0 | 357 | AT | 1062.0 | 1063.0 | Sell | 1,563,967 | 2281 | LSE | |
04:47:28 | 1062.5 | 949 | AT | 1062.5 | 1063.0 | Sell | 1,563,610 | 2280 | LSE | |
04:47:28 | 1062.5 | 94 | AT | 1062.0 | 1062.5 | Buy | 1,562,661 | 2279 | LSE | |
04:47:28 | 1062.5 | 81 | AT | 1061.5 | 1062.5 | Buy | 1,562,567 | 2278 | LSE | |
04:47:28 | 1062.5 | 80 | AT | 1061.5 | 1062.5 | Buy | 1,562,486 | 2277 | LSE | |
04:47:28 | 1062.5 | 101 | AT | 1061.5 | 1062.5 | Buy | 1,562,406 | 2276 | LSE | |
04:47:20 | 1061.5 | 187 | AT | 1060.5 | 1061.5 | Buy | 1,562,305 | 2275 | LSE | |
04:47:20 | 1061.5 | 80 | AT | 1060.5 | 1061.5 | Buy | 1,562,118 | 2274 | LSE | |
04:47:20 | 1061.5 | 101 | AT | 1060.5 | 1061.5 | Buy | 1,562,038 | 2273 | LSE | |
04:47:20 | 1061.5 | 69 | AT | 1060.5 | 1061.5 | Buy | 1,561,937 | 2272 | LSE | |
04:47:20 | 1061.5 | 1 | AT | 1060.5 | 1061.5 | Buy | 1,561,868 | 2271 | LSE | |
04:47:05 | 1060.896 | 985 | O | 1060.5 | 1061.5 | Sell | 1,561,867 | 2270 | LSE | |
04:47:04 | 1060.76 | 3903 | O | 1060.5 | 1061.5 | Sell | 1,560,882 | 2269 | LSE | |
04:47:04 | 1060.0 | 323 | AT | 1059.5 | 1060.0 | Buy | 1,556,979 | 2268 | LSE | |
04:47:04 | 1060.0 | 186 | AT | 1059.5 | 1060.0 | Buy | 1,556,656 | 2267 | LSE | |
04:47:04 | 1060.0 | 46 | AT | 1059.5 | 1060.0 | Buy | 1,556,470 | 2266 | LSE | |
04:47:04 | 1060.0 | 5000 | AT | 1059.5 | 1060.0 | Buy | 1,556,424 | 2265 | LSE | |
04:47:04 | 1059.5 | 101 | AT | 1059.0 | 1059.5 | Buy | 1,551,424 | 2264 | LSE | |
04:47:04 | 1059.5 | 180 | AT | 1059.0 | 1059.5 | Buy | 1,551,323 | 2263 | LSE | |
04:47:04 | 1059.5 | 149 | AT | 1059.0 | 1059.5 | Buy | 1,551,143 | 2262 | LSE | |
04:47:04 | 1059.0 | 189 | AT | 1059.0 | 1059.5 | Sell | 1,550,994 | 2261 | LSE | |
04:47:04 | 1059.0 | 101 | AT | 1059.0 | 1059.5 | Sell | 1,550,805 | 2260 | LSE | |
04:47:04 | 1059.0 | 3730 | AT | 1059.0 | 1060.0 | Sell | 1,550,704 | 2259 | LSE | |
04:47:03 | 1059.5 | 357 | AT | 1059.5 | 1060.0 | Sell | 1,546,974 | 2258 | LSE | |
04:47:03 | 1059.5 | 97 | AT | 1059.0 | 1059.5 | Buy | 1,546,617 | 2257 | LSE | |
04:47:00 | 1059.5 | 2 | O | 1059.0 | 1059.5 | Buy | 1,546,520 | 2256 | LSE | |
04:46:48 | 1058.5 | 62 | AT | 1058.0 | 1058.5 | Buy | 1,546,518 | 2255 | LSE | |
04:46:48 | 1058.5 | 739 | AT | 1058.0 | 1058.5 | Buy | 1,546,456 | 2254 | LSE | |
04:46:48 | 1058.0 | 48 | AT | 1057.0 | 1058.0 | Buy | 1,545,717 | 2253 | LSE | |
04:46:48 | 1058.0 | 76 | AT | 1057.0 | 1058.0 | Buy | 1,545,669 | 2252 | LSE | |
04:46:43 | 1058.0 | 2640 | AT | 1058.0 | 1058.5 | Sell | 1,545,593 | 2251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.