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* 5,147 217.00p Automatic Execution
 16:35:14 - 22-Sep-26
Sell* 4,277 217.00p Automatic Execution
 16:35:14 - 22-Sep-26
Sell* 497,458 217.00p Uncrossing Trade
 16:35:14 - 22-Sep-26
Buy* 500 217.80p Automatic Execution
 16:29:51 - 22-Sep-26
Buy* 480 217.80p Automatic Execution
 16:29:51 - 22-Sep-26
Buy* 500 217.80p Automatic Execution
 16:29:45 - 22-Sep-26
Buy* 480 217.80p Automatic Execution
 16:29:45 - 22-Sep-26
Sell* 9 217.60p Automatic Execution
 16:29:29 - 22-Sep-26
Sell* 165 217.80p Automatic Execution
 16:29:29 - 22-Sep-26
Buy* 270 218.00p Automatic Execution
 16:29:20 - 22-Sep-26
Buy* 500 218.00p Automatic Execution
 16:29:20 - 22-Sep-26
Buy* 62 218.00p Automatic Execution
 16:24:24 - 22-Sep-26
Buy* 718 218.00p Automatic Execution
 16:24:24 - 22-Sep-26
Buy* 42 218.00p Automatic Execution
 16:24:24 - 22-Sep-26
Sell* 57 218.00p Automatic Execution
 16:24:22 - 22-Sep-26
Sell* 61 218.00p Automatic Execution
 16:24:22 - 22-Sep-26
Sell* 100 218.00p Automatic Execution
 16:24:22 - 22-Sep-26
Sell* 400 218.00p Automatic Execution
 16:24:22 - 22-Sep-26
Buy* 33 218.20p Automatic Execution
 16:24:09 - 22-Sep-26
Buy* 41 218.20p Automatic Execution
 16:24:09 - 22-Sep-26
Sell* 300 218.00p Automatic Execution
 16:24:05 - 22-Sep-26
Sell* 810 218.00p Automatic Execution
 16:24:05 - 22-Sep-26
Sell* 51 218.00p Automatic Execution
 16:24:05 - 22-Sep-26
Sell* 284 218.20p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 577 218.20p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 59 218.20p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 103 218.20p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 439 218.40p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 388 218.40p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 153 218.40p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 18 218.40p Automatic Execution
 16:20:33 - 22-Sep-26
Sell* 203 218.40p Automatic Execution
 16:20:33 - 22-Sep-26
Buy* 1,445 218.60p Automatic Execution
 16:20:25 - 22-Sep-26
Buy* 67 218.40p Automatic Execution
 16:13:59 - 22-Sep-26
Buy* 68 218.40p Automatic Execution
 16:13:59 - 22-Sep-26
Buy* 49 218.40p Automatic Execution
 16:13:59 - 22-Sep-26
Buy* 238 218.40p Automatic Execution
 16:13:59 - 22-Sep-26
Buy* 1,800 218.40p Automatic Execution
 16:13:59 - 22-Sep-26
Buy* 240 218.20p Automatic Execution
 16:13:59 - 22-Sep-26
Buy* 3,543 218.20p Automatic Execution
 16:13:59 - 22-Sep-26
Sell* 90 218.20p Automatic Execution
 16:13:59 - 22-Sep-26
Sell* 212 218.40p Automatic Execution
 16:13:59 - 22-Sep-26
Sell* 155 218.40p Automatic Execution
 16:13:59 - 22-Sep-26
Sell* 178 218.60p Automatic Execution
 16:12:54 - 22-Sep-26
Buy* 162 218.60p Automatic Execution
 16:06:32 - 22-Sep-26
Buy* 83 218.60p Automatic Execution
 16:06:32 - 22-Sep-26
Buy* 364 218.60p Automatic Execution
 16:06:32 - 22-Sep-26
Buy* 119 218.60p Automatic Execution
 16:06:32 - 22-Sep-26
Buy* 78 218.60p Automatic Execution
 16:06:32 - 22-Sep-26
Sell* 186 218.40p Automatic Execution
 15:59:20 - 22-Sep-26
Sell* 90 218.40p Automatic Execution
 15:59:15 - 22-Sep-26
Sell* 459 218.40p Automatic Execution
 15:59:15 - 22-Sep-26
Sell* 68 218.40p Automatic Execution
 15:59:15 - 22-Sep-26
Sell* 230 218.80p Automatic Execution
 15:57:57 - 22-Sep-26
Sell* 128 218.80p Automatic Execution
 15:55:49 - 22-Sep-26
Sell* 117 218.80p Automatic Execution
 15:55:49 - 22-Sep-26
Sell* 177 218.80p Automatic Execution
 15:55:49 - 22-Sep-26
Sell* 636 218.80p Automatic Execution
 15:55:49 - 22-Sep-26
Sell* 53 218.80p Automatic Execution
 15:55:49 - 22-Sep-26
Buy* 572 219.00p Automatic Execution
 15:55:45 - 22-Sep-26
Buy* 80 218.80p Automatic Execution
 15:55:34 - 22-Sep-26
Buy* 527 218.60p Automatic Execution
 15:54:14 - 22-Sep-26
Buy* 498 218.60p Automatic Execution
 15:54:14 - 22-Sep-26
Buy* 65 218.40p Automatic Execution
 15:53:53 - 22-Sep-26
Buy* 316 218.40p Automatic Execution
 15:53:53 - 22-Sep-26
Buy* 53 218.40p Automatic Execution
 15:53:53 - 22-Sep-26
Buy* 2,100 218.40p Automatic Execution
 15:53:53 - 22-Sep-26
Buy* 461 218.20p Automatic Execution
 15:48:23 - 22-Sep-26
Buy* 335 218.00p Automatic Execution
 15:48:22 - 22-Sep-26
Sell* 201 217.80p Automatic Execution
 15:48:22 - 22-Sep-26
Sell* 421 217.80p Automatic Execution
 15:48:22 - 22-Sep-26
Sell* 318 217.80p Automatic Execution
 15:48:22 - 22-Sep-26
Sell* 77 217.80p Automatic Execution
 15:48:00 - 22-Sep-26
Sell* 124 217.80p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 347 217.80p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 350 217.80p Automatic Execution
 15:47:31 - 22-Sep-26
Buy* 1,800 217.80p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 2,535 217.80p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 2,940 217.80p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 2,561 217.80p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 143 218.00p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 107 218.00p Automatic Execution
 15:47:31 - 22-Sep-26
Sell* 3 218.00p Automatic Execution
 15:47:14 - 22-Sep-26
Sell* 159 218.20p Automatic Execution
 15:46:56 - 22-Sep-26
Sell* 160 218.20p Automatic Execution
 15:46:56 - 22-Sep-26
Sell* 25 218.20p Automatic Execution
 15:46:56 - 22-Sep-26
Sell* 3 218.20p Automatic Execution
 15:46:15 - 22-Sep-26
Buy* 62 218.40p Automatic Execution
 15:45:37 - 22-Sep-26
Buy* 89 218.40p Automatic Execution
 15:45:26 - 22-Sep-26
Sell* 104 218.20p Automatic Execution
 15:45:26 - 22-Sep-26
Sell* 207 218.40p Automatic Execution
 15:45:26 - 22-Sep-26
Sell* 3 218.40p Automatic Execution
 15:45:26 - 22-Sep-26
Sell* 211 218.40p Automatic Execution
 15:45:26 - 22-Sep-26
Buy* 1,900 218.60p Automatic Execution
 15:39:11 - 22-Sep-26
Buy* 100 218.60p Automatic Execution
 15:39:11 - 22-Sep-26
Buy* 540 218.60p Automatic Execution
 15:39:11 - 22-Sep-26
Buy* 40 218.60p Automatic Execution
 15:39:11 - 22-Sep-26
Buy* 676 218.20p Automatic Execution
 15:36:39 - 22-Sep-26
Buy* 571 218.20p Automatic Execution
 15:36:39 - 22-Sep-26
Sell* 98 218.00p Automatic Execution
 15:35:18 - 22-Sep-26
Sell* 69 218.00p Automatic Execution
 15:35:18 - 22-Sep-26
Sell* 411 218.00p Automatic Execution
 15:35:18 - 22-Sep-26
Sell* 451 218.20p Automatic Execution
 15:34:46 - 22-Sep-26
Buy* 315 218.40p Automatic Execution
 15:34:34 - 22-Sep-26
Sell* 144 218.20p Automatic Execution
 15:34:33 - 22-Sep-26
Sell* 108 218.20p Automatic Execution
 15:34:33 - 22-Sep-26
Sell* 31 218.20p Automatic Execution
 15:34:33 - 22-Sep-26
Sell* 1,138 218.20p Automatic Execution
 15:34:33 - 22-Sep-26
Sell* 156 218.20p Automatic Execution
 15:34:33 - 22-Sep-26
Sell* 157 218.20p Automatic Execution
 15:34:33 - 22-Sep-26
Sell* 1,483 218.20p Automatic Execution
 15:34:33 - 22-Sep-26
Buy* 411 218.40p Automatic Execution
 15:33:46 - 22-Sep-26
Buy* 98 218.40p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 74 218.40p Automatic Execution
 15:33:42 - 22-Sep-26
Sell* 2,600 218.20p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 475 218.20p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 55 218.20p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 441 218.20p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 385 218.20p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 2,200 218.20p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 5,000 218.20p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 770 218.00p Automatic Execution
 15:33:42 - 22-Sep-26
Sell* 177 217.80p Automatic Execution
 15:33:42 - 22-Sep-26
Sell* 204 217.80p Automatic Execution
 15:33:42 - 22-Sep-26
Buy* 1 218.20p SI Trade
 15:33:24 - 22-Sep-26
Sell* 2,980 217.80p Automatic Execution
 15:30:55 - 22-Sep-26
Sell* 2,294 217.80p Automatic Execution
 15:30:55 - 22-Sep-26
Sell* 154 218.00p Automatic Execution
 15:30:55 - 22-Sep-26
Sell* 634 218.00p Automatic Execution
 15:30:55 - 22-Sep-26
Sell* 90 218.00p Automatic Execution
 15:30:55 - 22-Sep-26
Sell* 1,251 218.00p Automatic Execution
 15:30:55 - 22-Sep-26
Buy* 300 218.20p Automatic Execution
 15:26:09 - 22-Sep-26
Buy* 287 218.20p Automatic Execution
 15:26:09 - 22-Sep-26
Buy* 245 218.20p Automatic Execution
 15:26:07 - 22-Sep-26
Buy* 45 218.20p Automatic Execution
 15:26:06 - 22-Sep-26
Buy* 308 218.20p Automatic Execution
 15:26:06 - 22-Sep-26
Buy* 306 218.20p Automatic Execution
 15:26:06 - 22-Sep-26
Buy* 634 218.20p Automatic Execution
 15:26:06 - 22-Sep-26
Sell* 138 218.20p Automatic Execution
 15:26:06 - 22-Sep-26
Sell* 1,181 218.20p Automatic Execution
 15:26:06 - 22-Sep-26
Sell* 174 218.40p Automatic Execution
 15:18:36 - 22-Sep-26
Sell* 348 218.60p Automatic Execution
 15:18:23 - 22-Sep-26
Sell* 26 218.60p Automatic Execution
 15:18:23 - 22-Sep-26
Sell* 457 218.80p Automatic Execution
 15:18:23 - 22-Sep-26
Buy* 78 219.00p Automatic Execution
 15:18:09 - 22-Sep-26
Buy* 154 219.00p Automatic Execution
 15:18:09 - 22-Sep-26
Sell* 2,251 219.00p Automatic Execution
 15:18:09 - 22-Sep-26
Sell* 4 219.20p Automatic Execution
 15:18:09 - 22-Sep-26
Sell* 99 219.20p Automatic Execution
 15:18:09 - 22-Sep-26
Sell* 122 219.20p Automatic Execution
 15:18:09 - 22-Sep-26
Sell* 1,161 219.40p Automatic Execution
 15:16:10 - 22-Sep-26
Sell* 184 219.40p Automatic Execution
 15:16:10 - 22-Sep-26
Sell* 175 219.40p Automatic Execution
 15:16:10 - 22-Sep-26
Sell* 160 219.80p Automatic Execution
 15:16:10 - 22-Sep-26
Sell* 4 219.80p SI Trade
 15:15:26 - 22-Sep-26
Buy* 2 220.396p Ordinary
 15:13:47 - 22-Sep-26
Sell* 1 219.928p Ordinary
 15:13:47 - 22-Sep-26
Sell* 626 220.10p SI Trade
 15:13:03 - 22-Sep-26
Buy* 198 220.00p Automatic Execution
 15:11:18 - 22-Sep-26
Buy* 55 220.00p Automatic Execution
 15:11:17 - 22-Sep-26
Buy* 52 220.00p Automatic Execution
 15:11:17 - 22-Sep-26
Buy* 211 220.00p Automatic Execution
 15:11:17 - 22-Sep-26
Buy* 198 220.00p Automatic Execution
 15:11:17 - 22-Sep-26
Unknown* 0 220.00p SI Trade
 15:11:17 - 22-Sep-26
Sell* 152 219.80p Automatic Execution
 15:11:17 - 22-Sep-26
Sell* 209 219.80p Automatic Execution
 15:11:17 - 22-Sep-26
Sell* 78 219.80p Automatic Execution
 15:11:17 - 22-Sep-26
Buy* 5 220.20p SI Trade
 15:09:36 - 22-Sep-26
Sell* 91 220.00p Automatic Execution
 15:04:40 - 22-Sep-26
Sell* 178 220.00p Automatic Execution
 15:04:40 - 22-Sep-26
Sell* 108 220.20p Automatic Execution
 15:03:44 - 22-Sep-26
Buy* 56 220.40p Automatic Execution
 15:03:44 - 22-Sep-26
Unknown* 0 220.20p SI Trade
 15:01:46 - 22-Sep-26
Buy* 144 219.60p Automatic Execution
 15:00:39 - 22-Sep-26
Buy* 207 219.60p Automatic Execution
 15:00:34 - 22-Sep-26
Buy* 501 219.60p Automatic Execution
 15:00:34 - 22-Sep-26
Buy* 60 219.60p Automatic Execution
 15:00:34 - 22-Sep-26
Sell* 140 219.40p Automatic Execution
 14:59:20 - 22-Sep-26
Sell* 124 219.40p Automatic Execution
 14:59:20 - 22-Sep-26
Sell* 424 219.40p Automatic Execution
 14:59:20 - 22-Sep-26
Buy* 1,500 219.60p Automatic Execution
 14:56:05 - 22-Sep-26
Sell* 80 219.60p Automatic Execution
 14:54:30 - 22-Sep-26
Sell* 110 219.60p Automatic Execution
 14:54:20 - 22-Sep-26
Sell* 161 219.60p Automatic Execution
 14:54:20 - 22-Sep-26
Buy* 36 219.80p Automatic Execution
 14:54:05 - 22-Sep-26
Buy* 382 219.80p Automatic Execution
 14:54:02 - 22-Sep-26
Buy* 1 220.00p SI Trade
 14:53:16 - 22-Sep-26
Buy* 335 219.60p Automatic Execution
 14:53:16 - 22-Sep-26
Sell* 186 219.60p Automatic Execution
 14:53:16 - 22-Sep-26
Sell* 125 219.60p Automatic Execution
 14:53:16 - 22-Sep-26
Sell* 148 219.60p Automatic Execution
 14:53:16 - 22-Sep-26
Buy* 73 219.80p Automatic Execution
 14:47:40 - 22-Sep-26
Sell* 140 219.60p Automatic Execution
 14:46:21 - 22-Sep-26
Buy* 104 219.80p Automatic Execution
 14:45:39 - 22-Sep-26
Buy* 267 219.80p Automatic Execution
 14:45:39 - 22-Sep-26
Buy* 200 219.60p Automatic Execution
 14:44:20 - 22-Sep-26
Buy* 257 219.60p Automatic Execution
 14:44:20 - 22-Sep-26
Buy* 1,900 219.60p Automatic Execution
 14:44:20 - 22-Sep-26
Buy* 520 219.40p Automatic Execution
 14:43:44 - 22-Sep-26
Buy* 1,800 219.40p Automatic Execution
 14:43:44 - 22-Sep-26
FTSE 100 Latest
Value10,708.33
Change-30.68