Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

PageGroup (PAGE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 312,847 216.80p Uncrossing Trade
 16:35:00 - 01-Sep-26
Buy* 21 217.60p Automatic Execution
 16:29:49 - 01-Sep-26
Buy* 5 217.60p Automatic Execution
 16:29:49 - 01-Sep-26
Buy* 1,461 217.60p SI Trade
 16:29:40 - 01-Sep-26
Sell* 60 217.20p Automatic Execution
 16:29:23 - 01-Sep-26
Buy* 219 217.20p Automatic Execution
 16:29:19 - 01-Sep-26
Buy* 377 217.20p Automatic Execution
 16:29:19 - 01-Sep-26
Buy* 45 217.20p Automatic Execution
 16:29:19 - 01-Sep-26
Buy* 409 217.20p SI Trade
 16:29:15 - 01-Sep-26
Sell* 400 217.00p Automatic Execution
 16:29:15 - 01-Sep-26
Sell* 547 217.00p Automatic Execution
 16:29:15 - 01-Sep-26
Sell* 450 217.00p Automatic Execution
 16:29:15 - 01-Sep-26
Sell* 65 217.00p Automatic Execution
 16:29:15 - 01-Sep-26
Buy* 196 217.20p Automatic Execution
 16:29:15 - 01-Sep-26
Sell* 81 216.80p SI Trade
 16:29:02 - 01-Sep-26
Buy* 1 217.20p SI Trade
 16:29:01 - 01-Sep-26
Buy* 368 217.00p Automatic Execution
 16:28:17 - 01-Sep-26
Buy* 283 217.00p Automatic Execution
 16:28:17 - 01-Sep-26
Buy* 1,239 217.00p Automatic Execution
 16:28:17 - 01-Sep-26
Buy* 1,523 217.00p Automatic Execution
 16:28:17 - 01-Sep-26
Buy* 329 217.00p Automatic Execution
 16:28:17 - 01-Sep-26
Sell* 337 216.60p SI Trade
 16:25:38 - 01-Sep-26
Buy* 1,033 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Buy* 309 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 1,033 216.20p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 1,033 216.40p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 463 216.40p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 309 216.40p Automatic Execution
 16:24:26 - 01-Sep-26
Buy* 463 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 1,033 216.40p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 199 216.40p Automatic Execution
 16:24:26 - 01-Sep-26
Buy* 199 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 499 216.40p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 534 216.40p Automatic Execution
 16:24:26 - 01-Sep-26
Buy* 1,230 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Buy* 298 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Buy* 954 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Buy* 346 216.60p Automatic Execution
 16:24:26 - 01-Sep-26
Sell* 8 216.00p Automatic Execution
 16:20:03 - 01-Sep-26
Sell* 606 216.40p Automatic Execution
 16:14:24 - 01-Sep-26
Buy* 2,224 216.40p Automatic Execution
 16:14:24 - 01-Sep-26
Buy* 3,069 216.40p Automatic Execution
 16:14:24 - 01-Sep-26
Buy* 10 216.20p Automatic Execution
 16:14:24 - 01-Sep-26
Buy* 90 216.20p Automatic Execution
 16:14:23 - 01-Sep-26
Sell* 470 215.90p SI Trade
 16:12:15 - 01-Sep-26
Sell* 1,147 215.90p SI Trade
 16:12:15 - 01-Sep-26
Buy* 358 215.80p Automatic Execution
 16:12:15 - 01-Sep-26
Buy* 782 215.60p Automatic Execution
 16:12:07 - 01-Sep-26
Buy* 351 215.60p Automatic Execution
 16:12:07 - 01-Sep-26
Buy* 832 215.60p Automatic Execution
 16:12:07 - 01-Sep-26
Buy* 357 215.60p Automatic Execution
 16:12:05 - 01-Sep-26
Buy* 206 215.80p Automatic Execution
 16:11:14 - 01-Sep-26
Buy* 462 215.80p Automatic Execution
 16:11:14 - 01-Sep-26
Buy* 498 215.80p Automatic Execution
 16:11:14 - 01-Sep-26
Buy* 4,683 215.40p Automatic Execution
 16:11:14 - 01-Sep-26
Sell* 422 215.40p Automatic Execution
 16:11:14 - 01-Sep-26
Sell* 895 215.40p Automatic Execution
 16:11:14 - 01-Sep-26
Buy* 5,019 215.60p Automatic Execution
 16:11:08 - 01-Sep-26
Sell* 46 215.60p Automatic Execution
 16:11:08 - 01-Sep-26
Sell* 828 216.20p Automatic Execution
 16:10:32 - 01-Sep-26
Buy* 181 216.40p Automatic Execution
 16:08:20 - 01-Sep-26
Buy* 788 216.00p Automatic Execution
 16:08:19 - 01-Sep-26
Buy* 858 216.00p Automatic Execution
 16:05:45 - 01-Sep-26
Buy* 395 216.00p Automatic Execution
 16:05:45 - 01-Sep-26
Sell* 146 216.00p Automatic Execution
 16:05:45 - 01-Sep-26
Sell* 421 216.80p Automatic Execution
 16:00:55 - 01-Sep-26
Buy* 498 217.00p Automatic Execution
 16:00:30 - 01-Sep-26
Buy* 75 217.00p Automatic Execution
 16:00:30 - 01-Sep-26
Buy* 641 216.80p Automatic Execution
 16:00:24 - 01-Sep-26
Buy* 1,033 216.80p Automatic Execution
 16:00:24 - 01-Sep-26
Buy* 421 216.80p Automatic Execution
 16:00:24 - 01-Sep-26
Sell* 10 216.40p Automatic Execution
 16:00:24 - 01-Sep-26
Buy* 799 217.00p Automatic Execution
 15:57:50 - 01-Sep-26
Sell* 100 217.00p Automatic Execution
 15:56:48 - 01-Sep-26
Sell* 810 217.20p Automatic Execution
 15:56:31 - 01-Sep-26
Buy* 474 217.60p SI Trade
 15:54:40 - 01-Sep-26
Sell* 817 217.80p Automatic Execution
 15:54:04 - 01-Sep-26
Sell* 166 217.80p Automatic Execution
 15:54:04 - 01-Sep-26
Sell* 260 217.80p Automatic Execution
 15:54:04 - 01-Sep-26
Sell* 20,000 217.80p Ordinary
 15:53:58 - 01-Sep-26
Buy* 7 218.00p Automatic Execution
 15:53:05 - 01-Sep-26
Buy* 314 218.00p Automatic Execution
 15:53:05 - 01-Sep-26
Buy* 314 218.00p Automatic Execution
 15:53:05 - 01-Sep-26
Buy* 210 218.00p Automatic Execution
 15:53:04 - 01-Sep-26
Buy* 102 218.00p Automatic Execution
 15:53:04 - 01-Sep-26
Buy* 166 218.00p Automatic Execution
 15:53:04 - 01-Sep-26
Buy* 260 218.00p Automatic Execution
 15:53:04 - 01-Sep-26
Sell* 12 217.80p Automatic Execution
 15:53:04 - 01-Sep-26
Buy* 4 218.20p Automatic Execution
 15:53:04 - 01-Sep-26
Sell* 237 218.00p Automatic Execution
 15:52:00 - 01-Sep-26
Unknown* 611 218.20p SI Trade
 15:51:52 - 01-Sep-26
Unknown* 964 218.20p SI Trade
 15:51:52 - 01-Sep-26
Sell* 450 218.20p Automatic Execution
 15:51:52 - 01-Sep-26
Sell* 53 218.20p Automatic Execution
 15:51:52 - 01-Sep-26
Sell* 321 218.20p Automatic Execution
 15:50:38 - 01-Sep-26
Sell* 34 218.20p Automatic Execution
 15:50:38 - 01-Sep-26
Buy* 131 218.60p Automatic Execution
 15:49:19 - 01-Sep-26
Buy* 31 218.60p Automatic Execution
 15:49:19 - 01-Sep-26
Buy* 269 218.60p Automatic Execution
 15:49:19 - 01-Sep-26
Buy* 837 218.60p Automatic Execution
 15:49:19 - 01-Sep-26
Sell* 200 218.4994p Ordinary
 15:48:40 - 01-Sep-26
Sell* 1 218.40p SI Trade
 15:47:12 - 01-Sep-26
Sell* 481 218.80p Automatic Execution
 15:42:35 - 01-Sep-26
Sell* 597 218.80p Automatic Execution
 15:42:35 - 01-Sep-26
Sell* 500 218.80p SI Trade
 15:42:06 - 01-Sep-26
Sell* 450 218.80p SI Trade
 15:41:17 - 01-Sep-26
Sell* 410 219.20p Automatic Execution
 15:40:18 - 01-Sep-26
Sell* 97 219.20p Automatic Execution
 15:40:18 - 01-Sep-26
Sell* 10 219.20p Automatic Execution
 15:40:18 - 01-Sep-26
Sell* 60 219.40p Automatic Execution
 15:39:25 - 01-Sep-26
Sell* 10 219.40p Automatic Execution
 15:39:25 - 01-Sep-26
Buy* 465 219.80p Automatic Execution
 15:38:22 - 01-Sep-26
Buy* 931 219.80p Automatic Execution
 15:38:22 - 01-Sep-26
Sell* 1,420 219.60p Automatic Execution
 15:37:48 - 01-Sep-26
Sell* 405 219.80p Automatic Execution
 15:37:48 - 01-Sep-26
Sell* 54 219.80p Automatic Execution
 15:37:48 - 01-Sep-26
Unknown* 0 220.40p SI Trade
 15:37:20 - 01-Sep-26
Unknown* 0 220.40p SI Trade
 15:30:50 - 01-Sep-26
Buy* 34 219.60p Automatic Execution
 15:22:15 - 01-Sep-26
Buy* 757 219.60p Automatic Execution
 15:22:15 - 01-Sep-26
Buy* 280 219.60p Automatic Execution
 15:22:15 - 01-Sep-26
Buy* 222 219.20p Automatic Execution
 15:15:43 - 01-Sep-26
Sell* 423 219.00p Automatic Execution
 15:15:43 - 01-Sep-26
Sell* 222 219.00p Automatic Execution
 15:15:43 - 01-Sep-26
Buy* 260 219.20p Automatic Execution
 15:15:43 - 01-Sep-26
Buy* 50 219.20p Automatic Execution
 15:15:43 - 01-Sep-26
Buy* 268 219.00p Automatic Execution
 15:15:31 - 01-Sep-26
Buy* 302 218.60p Automatic Execution
 15:14:43 - 01-Sep-26
Buy* 7 218.504p Ordinary
 15:14:15 - 01-Sep-26
Sell* 2 218.096p Ordinary
 15:14:15 - 01-Sep-26
Buy* 154 218.20p Automatic Execution
 15:13:37 - 01-Sep-26
Buy* 449 218.20p Automatic Execution
 15:13:37 - 01-Sep-26
Buy* 302 218.20p Automatic Execution
 15:13:37 - 01-Sep-26
Buy* 226 218.00p Automatic Execution
 15:12:53 - 01-Sep-26
Buy* 300 218.00p Automatic Execution
 15:12:53 - 01-Sep-26
Buy* 200 218.00p Automatic Execution
 15:12:53 - 01-Sep-26
Buy* 100 218.00p Automatic Execution
 15:12:53 - 01-Sep-26
Buy* 124 218.00p Automatic Execution
 15:12:46 - 01-Sep-26
Buy* 62 218.00p Automatic Execution
 15:12:46 - 01-Sep-26
Buy* 532 218.00p Automatic Execution
 15:12:38 - 01-Sep-26
Buy* 76 218.00p Automatic Execution
 15:12:38 - 01-Sep-26
Buy* 38 218.00p Automatic Execution
 15:12:38 - 01-Sep-26
Sell* 4 218.40p Automatic Execution
 15:12:26 - 01-Sep-26
Sell* 376 219.00p Automatic Execution
 15:10:44 - 01-Sep-26
Buy* 297 219.20p Automatic Execution
 15:09:07 - 01-Sep-26
Buy* 488 219.20p Automatic Execution
 15:09:07 - 01-Sep-26
Sell* 77 219.20p Automatic Execution
 15:08:16 - 01-Sep-26
Sell* 800 219.40p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 67 219.60p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 314 219.60p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 827 219.60p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 314 219.40p Automatic Execution
 15:06:16 - 01-Sep-26
Sell* 384 219.40p Automatic Execution
 15:06:16 - 01-Sep-26
Sell* 215 219.60p Automatic Execution
 15:06:16 - 01-Sep-26
Sell* 304 219.60p Automatic Execution
 15:06:16 - 01-Sep-26
Sell* 15 219.60p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 327 219.80p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 525 219.80p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 863 219.80p Automatic Execution
 15:06:16 - 01-Sep-26
Buy* 166 219.80p Automatic Execution
 15:05:42 - 01-Sep-26
Buy* 209 219.80p Automatic Execution
 15:05:42 - 01-Sep-26
Unknown* 0 219.40p SI Trade
 15:04:57 - 01-Sep-26
Buy* 630 219.60p Automatic Execution
 15:04:13 - 01-Sep-26
Sell* 100 219.60p Automatic Execution
 15:04:13 - 01-Sep-26
Sell* 623 219.60p Automatic Execution
 15:03:34 - 01-Sep-26
Sell* 170 219.80p Automatic Execution
 14:59:36 - 01-Sep-26
Sell* 185 219.80p Automatic Execution
 14:59:36 - 01-Sep-26
Sell* 596 219.80p Automatic Execution
 14:59:36 - 01-Sep-26
Buy* 1,253 220.20p Automatic Execution
 14:59:36 - 01-Sep-26
Buy* 259 220.20p Automatic Execution
 14:59:36 - 01-Sep-26
Buy* 113 220.20p Automatic Execution
 14:59:36 - 01-Sep-26
Buy* 206 220.20p Automatic Execution
 14:59:36 - 01-Sep-26
Buy* 206 220.20p Automatic Execution
 14:59:36 - 01-Sep-26
Sell* 844 220.00p Automatic Execution
 14:57:28 - 01-Sep-26
Sell* 73 220.20p Automatic Execution
 14:55:03 - 01-Sep-26
Sell* 134 220.40p Automatic Execution
 14:51:49 - 01-Sep-26
Sell* 647 220.60p Automatic Execution
 14:51:49 - 01-Sep-26
Buy* 4,000 220.90p Ordinary
 14:50:56 - 01-Sep-26
Sell* 4,000 220.6997p Ordinary
 14:50:34 - 01-Sep-26
Buy* 541 221.00p Automatic Execution
 14:50:31 - 01-Sep-26
Buy* 256 221.00p Automatic Execution
 14:50:31 - 01-Sep-26
Buy* 255 220.80p Automatic Execution
 14:49:15 - 01-Sep-26
Buy* 595 220.80p Automatic Execution
 14:45:39 - 01-Sep-26
Buy* 1,373 220.80p Automatic Execution
 14:45:39 - 01-Sep-26
Buy* 539 220.60p Automatic Execution
 14:45:39 - 01-Sep-26
Buy* 268 220.60p Automatic Execution
 14:45:39 - 01-Sep-26
Buy* 220 220.60p Automatic Execution
 14:43:11 - 01-Sep-26
Buy* 420 220.60p Automatic Execution
 14:43:11 - 01-Sep-26
Buy* 840 220.60p Automatic Execution
 14:43:11 - 01-Sep-26
Buy* 132 220.60p Automatic Execution
 14:41:23 - 01-Sep-26
Buy* 68 220.60p Automatic Execution
 14:41:23 - 01-Sep-26
Buy* 285 220.60p Automatic Execution
 14:41:23 - 01-Sep-26
Buy* 223 220.20p Automatic Execution
 14:37:25 - 01-Sep-26
Buy* 457 220.20p Automatic Execution
 14:37:25 - 01-Sep-26
Buy* 149 220.20p Automatic Execution
 14:37:25 - 01-Sep-26
Buy* 68 220.20p Automatic Execution
 14:37:25 - 01-Sep-26
Sell* 148 220.20p SI Trade
 14:36:25 - 01-Sep-26
Buy* 232 220.00p Automatic Execution
 14:34:29 - 01-Sep-26
Buy* 315 219.80p Automatic Execution
 14:34:25 - 01-Sep-26
Buy* 90 219.80p Automatic Execution
 14:34:25 - 01-Sep-26
FTSE 100 Latest
Value10,789.28
Change0.00