![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. |
---|---|---|---|---|---|---|---|---|---|---|
05:02:15 | 1068.0 | 79 | AT | 1067.0 | 1068.0 | Buy | 1,652,034 | 2351 | LSE | |
05:02:15 | 1068.0 | 186 | AT | 1067.0 | 1068.0 | Buy | 1,651,955 | 2350 | LSE | |
05:02:03 | 1067.0 | 13 | O | 1067.0 | 1068.5 | Sell | 1,651,769 | 2349 | LSE | |
05:02:02 | 1068.5 | 1 | O | 1067.0 | 1068.5 | Buy | 1,651,756 | 2348 | LSE | |
05:02:02 | 1067.5 | 280 | AT | 1066.5 | 1067.5 | Buy | 1,651,755 | 2347 | LSE | |
05:02:02 | 1067.0 | 71 | AT | 1066.0 | 1067.0 | Buy | 1,651,475 | 2346 | LSE | |
05:02:02 | 1067.0 | 180 | AT | 1066.0 | 1067.0 | Buy | 1,651,404 | 2345 | LSE | |
05:01:32 | 1066.396 | 292 | O | 1066.0 | 1067.0 | Sell | 1,651,224 | 2344 | LSE | |
05:00:03 | 1064.5 | 208 | AT | 1063.0 | 1064.5 | Buy | 1,650,932 | 2343 | LSE | |
05:00:02 | 1064.0 | 191 | AT | 1063.0 | 1064.0 | Buy | 1,650,724 | 2342 | LSE | |
05:00:02 | 1064.0 | 49 | AT | 1063.0 | 1064.0 | Buy | 1,650,533 | 2341 | LSE | |
05:00:02 | 1064.0 | 2 | O | 1063.0 | 1064.0 | Buy | 1,650,484 | 2340 | LSE | |
04:59:50 | 1063.5 | 20 | O | 1063.0 | 1064.0 | 1,650,482 | 2339 | LSE | ||
04:59:49 | 1063.5 | 105 | AT | 1062.5 | 1063.5 | Buy | 1,650,462 | 2338 | LSE | |
04:59:49 | 1063.5 | 54 | AT | 1062.5 | 1063.5 | Buy | 1,650,357 | 2337 | LSE | |
04:59:49 | 1063.5 | 215 | AT | 1062.5 | 1063.5 | Buy | 1,650,303 | 2336 | LSE | |
04:56:36 | 1063.0 | 176 | AT | 1063.0 | 1063.5 | Sell | 1,650,088 | 2335 | LSE | |
04:55:03 | 1065.0 | 541 | AT | 1065.0 | 1066.0 | Sell | 1,649,912 | 2334 | LSE | |
04:55:03 | 1065.0 | 357 | AT | 1065.0 | 1066.0 | Sell | 1,649,371 | 2333 | LSE | |
04:55:03 | 1065.5 | 80 | AT | 1064.5 | 1065.5 | Buy | 1,649,014 | 2332 | LSE | |
04:55:03 | 1065.0 | 357 | AT | 1065.0 | 1066.0 | Sell | 1,648,934 | 2331 | LSE | |
04:55:03 | 1065.5 | 80 | AT | 1064.5 | 1065.5 | Buy | 1,648,577 | 2330 | LSE | |
04:55:03 | 1065.5 | 120 | AT | 1064.5 | 1065.5 | Buy | 1,648,497 | 2329 | LSE | |
04:55:03 | 1065.5 | 311 | AT | 1064.5 | 1065.5 | Buy | 1,648,377 | 2328 | LSE | |
04:55:03 | 1065.5 | 300 | AT | 1064.5 | 1065.5 | Buy | 1,648,066 | 2327 | LSE | |
04:55:03 | 1065.0 | 290 | AT | 1064.0 | 1065.0 | Buy | 1,647,766 | 2326 | LSE | |
04:55:03 | 1065.0 | 80 | AT | 1064.0 | 1065.0 | Buy | 1,647,476 | 2325 | LSE | |
04:55:03 | 1064.5 | 80 | AT | 1063.5 | 1064.5 | Buy | 1,647,396 | 2324 | LSE | |
04:55:03 | 1063.5 | 80 | AT | 1062.5 | 1063.5 | Buy | 1,647,316 | 2323 | LSE | |
04:55:03 | 1063.5 | 357 | AT | 1062.5 | 1063.5 | Buy | 1,647,236 | 2322 | LSE | |
04:53:47 | 1061.0 | 84 | AT | 1061.0 | 1062.0 | Sell | 1,646,879 | 2321 | LSE | |
04:53:47 | 1061.0 | 71 | AT | 1060.0 | 1061.0 | Buy | 1,646,795 | 2320 | LSE | |
04:53:47 | 1061.0 | 62 | AT | 1060.0 | 1061.0 | Buy | 1,646,724 | 2319 | LSE | |
04:53:47 | 1060.5 | 112 | AT | 1060.0 | 1060.5 | Buy | 1,646,662 | 2318 | LSE | |
04:53:47 | 1060.5 | 204 | AT | 1060.0 | 1060.5 | Buy | 1,646,550 | 2317 | LSE | |
04:53:04 | 1059.787 | 24 | O | 1059.5 | 1060.5 | Sell | 1,646,346 | 2316 | LSE | |
04:52:46 | 1060.0 | 91 | AT | 1059.5 | 1060.0 | Buy | 1,646,322 | 2315 | LSE | |
04:52:27 | 1059.5 | 72 | AT | 1058.5 | 1059.5 | Buy | 1,646,231 | 2314 | LSE | |
04:52:03 | 1060.5 | 357 | AT | 1059.5 | 1060.5 | Buy | 1,646,159 | 2313 | LSE | |
04:52:03 | 1060.5 | 304 | AT | 1060.5 | 1061.0 | Sell | 1,645,802 | 2312 | LSE | |
04:52:03 | 1060.5 | 329 | AT | 1060.5 | 1062.0 | Sell | 1,645,498 | 2311 | LSE | |
04:52:03 | 1060.5 | 311 | AT | 1060.5 | 1062.0 | Sell | 1,645,169 | 2310 | LSE | |
04:52:03 | 1060.5 | 268 | AT | 1060.5 | 1062.0 | Sell | 1,644,858 | 2309 | LSE | |
04:52:03 | 1061.0 | 270 | AT | 1061.0 | 1062.0 | Sell | 1,644,590 | 2308 | LSE | |
04:52:03 | 1061.0 | 311 | AT | 1061.0 | 1062.0 | Sell | 1,644,320 | 2307 | LSE | |
04:52:03 | 1061.5 | 128 | AT | 1061.5 | 1062.5 | Sell | 1,644,009 | 2306 | LSE | |
04:52:03 | 1061.5 | 153 | AT | 1061.5 | 1062.5 | Sell | 1,643,881 | 2305 | LSE | |
04:52:03 | 1061.5 | 360 | AT | 1061.5 | 1062.5 | Sell | 1,643,728 | 2304 | LSE | |
04:50:57 | 1061.5 | 63 | O | 1061.5 | 1062.5 | Sell | 1,643,368 | 2303 | LSE | |
04:49:38 | 1062.0 | 142 | AT | 1062.0 | 1063.0 | Sell | 1,643,305 | 2302 | LSE | |
04:49:38 | 1062.0 | 50 | AT | 1062.0 | 1063.0 | Sell | 1,643,163 | 2301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.