![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. |
---|---|---|---|---|---|---|---|---|---|---|
09:10:20 | 1072.5 | 454 | AT | 1072.0 | 1072.5 | Buy | 2,074,891 | 3501 | LSE | |
09:10:20 | 1072.5 | 77 | AT | 1072.0 | 1072.5 | Buy | 2,074,437 | 3500 | LSE | |
09:10:20 | 1072.5 | 393 | AT | 1072.0 | 1072.5 | Buy | 2,074,360 | 3499 | LSE | |
09:10:20 | 1072.5 | 350 | AT | 1072.0 | 1072.5 | Buy | 2,073,967 | 3498 | LSE | |
09:10:20 | 1072.0 | 14 | AT | 1071.5 | 1072.0 | Buy | 2,073,617 | 3497 | LSE | |
09:10:20 | 1072.0 | 281 | AT | 1071.5 | 1072.0 | Buy | 2,073,603 | 3496 | LSE | |
09:10:20 | 1072.0 | 350 | AT | 1071.5 | 1072.0 | Buy | 2,073,322 | 3495 | LSE | |
09:09:56 | 1072.5 | 176 | AT | 1072.5 | 1073.5 | Sell | 2,072,972 | 3494 | LSE | |
09:09:56 | 1072.5 | 190 | AT | 1072.5 | 1073.5 | Sell | 2,072,796 | 3493 | LSE | |
09:09:56 | 1072.5 | 123 | AT | 1072.5 | 1073.5 | Sell | 2,072,606 | 3492 | LSE | |
09:09:56 | 1072.5 | 311 | AT | 1072.5 | 1073.5 | Sell | 2,072,483 | 3491 | LSE | |
09:09:22 | 1073.0 | 91 | AT | 1073.0 | 1074.0 | Sell | 2,072,172 | 3490 | LSE | |
09:09:22 | 1073.0 | 124 | AT | 1073.0 | 1074.0 | Sell | 2,072,081 | 3489 | LSE | |
09:05:01 | 1073.5 | 226 | AT | 1073.5 | 1074.5 | Sell | 2,071,957 | 3488 | LSE | |
09:05:01 | 1073.5 | 27 | AT | 1073.5 | 1074.5 | Sell | 2,071,731 | 3487 | LSE | |
09:05:01 | 1073.5 | 107 | AT | 1073.5 | 1074.5 | Sell | 2,071,704 | 3486 | LSE | |
09:05:01 | 1073.5 | 13 | AT | 1073.5 | 1074.5 | Sell | 2,071,597 | 3485 | LSE | |
09:03:40 | 1074.0 | 480 | AT | 1074.0 | 1074.5 | Sell | 2,071,584 | 3484 | LSE | |
09:03:39 | 1074.0 | 77 | AT | 1073.0 | 1074.0 | Buy | 2,071,104 | 3483 | LSE | |
09:03:39 | 1074.0 | 273 | AT | 1073.0 | 1074.0 | Buy | 2,071,027 | 3482 | LSE | |
09:03:39 | 1073.5 | 80 | AT | 1073.5 | 1074.0 | Sell | 2,070,754 | 3481 | LSE | |
09:03:39 | 1073.5 | 71 | AT | 1073.5 | 1074.0 | Sell | 2,070,674 | 3480 | LSE | |
09:03:39 | 1073.5 | 480 | AT | 1073.5 | 1074.0 | Sell | 2,070,603 | 3479 | LSE | |
09:03:39 | 1074.0 | 207 | AT | 1073.5 | 1074.0 | Buy | 2,070,123 | 3478 | LSE | |
09:02:09 | 1073.55 | 590 | O | 1073.0 | 1074.0 | Buy | 2,069,916 | 3477 | LSE | |
09:01:54 | 1074.0 | 160 | O | 1073.0 | 1074.0 | Buy | 2,069,326 | 3476 | LSE | |
09:01:53 | 1073.5 | 298 | AT | 1073.5 | 1074.0 | Sell | 2,069,166 | 3475 | LSE | |
09:01:53 | 1073.5 | 312 | AT | 1073.5 | 1074.0 | Sell | 2,068,868 | 3474 | LSE | |
09:01:53 | 1073.5 | 311 | AT | 1073.5 | 1074.0 | Sell | 2,068,556 | 3473 | LSE | |
09:01:53 | 1073.5 | 87 | AT | 1073.5 | 1074.0 | Sell | 2,068,245 | 3472 | LSE | |
09:01:53 | 1074.0 | 350 | AT | 1073.5 | 1074.0 | Buy | 2,068,158 | 3471 | LSE | |
09:01:16 | 1074.0 | 310 | AT | 1074.0 | 1074.5 | Sell | 2,067,808 | 3470 | LSE | |
09:01:16 | 1074.0 | 311 | AT | 1074.0 | 1075.0 | Sell | 2,067,498 | 3469 | LSE | |
09:01:16 | 1074.0 | 320 | AT | 1074.0 | 1075.0 | Sell | 2,067,187 | 3468 | LSE | |
09:01:16 | 1074.5 | 140 | AT | 1074.0 | 1074.5 | Buy | 2,066,867 | 3467 | LSE | |
09:01:16 | 1074.5 | 77 | AT | 1074.0 | 1074.5 | Buy | 2,066,727 | 3466 | LSE | |
09:01:16 | 1074.5 | 77 | AT | 1073.5 | 1074.5 | Buy | 2,066,650 | 3465 | LSE | |
09:01:16 | 1074.5 | 273 | AT | 1073.5 | 1074.5 | Buy | 2,066,573 | 3464 | LSE | |
09:01:08 | 1073.851 | 653 | O | 1073.5 | 1074.5 | Sell | 2,066,300 | 3463 | LSE | |
09:00:02 | 1074.5 | 38 | AT | 1073.0 | 1074.5 | Buy | 2,065,647 | 3462 | LSE | |
08:59:31 | 1073.5 | 472 | AT | 1071.5 | 1073.5 | Buy | 2,065,609 | 3461 | LSE | |
08:59:31 | 1073.5 | 531 | AT | 1071.5 | 1073.5 | Buy | 2,065,137 | 3460 | LSE | |
08:59:31 | 1073.5 | 128 | AT | 1071.5 | 1073.5 | Buy | 2,064,606 | 3459 | LSE | |
08:59:31 | 1073.5 | 393 | AT | 1071.5 | 1073.5 | Buy | 2,064,478 | 3458 | LSE | |
08:59:31 | 1073.5 | 293 | AT | 1071.5 | 1073.5 | Buy | 2,064,085 | 3457 | LSE | |
08:59:31 | 1073.5 | 370 | AT | 1071.5 | 1073.5 | Buy | 2,063,792 | 3456 | LSE | |
08:59:31 | 1073.0 | 255 | AT | 1071.5 | 1073.0 | Buy | 2,063,422 | 3455 | LSE | |
08:59:31 | 1073.0 | 297 | AT | 1071.5 | 1073.0 | Buy | 2,063,167 | 3454 | LSE | |
08:59:31 | 1073.0 | 120 | AT | 1071.5 | 1073.0 | Buy | 2,062,870 | 3453 | LSE | |
08:59:31 | 1073.0 | 76 | AT | 1071.5 | 1073.0 | Buy | 2,062,750 | 3452 | LSE | |
08:59:31 | 1072.5 | 121 | AT | 1071.5 | 1072.5 | Buy | 2,062,674 | 3451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.