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!

Microlise Grp (SAAS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 352 56.75p Ordinary
 11:47:03 - 27-Mar-26
Sell* 1,762 56.50p Ordinary
 11:45:47 - 27-Mar-26
Buy* 40 57.00p SI Trade
 11:45:46 - 27-Mar-26
Sell* 28,200 55.875p Ordinary
 11:45:20 - 27-Mar-26
Unknown* -30,000 55.875p Ordinary
Correction
 11:45:20 - 27-Mar-26
Sell* 30,000 55.875p Ordinary
 11:45:20 - 27-Mar-26
Sell* 2,000 58.00p Ordinary
 10:45:06 - 27-Mar-26
Sell* 1,220 58.00p Ordinary
 10:21:59 - 27-Mar-26
Sell* 2,875 58.00p Ordinary
 09:42:40 - 27-Mar-26
Sell* 3,000 57.00p Negotiated Trade
 15:14:25 - 26-Mar-26
Unknown* 2,000 59.00p Ordinary
 15:12:50 - 26-Mar-26
Sell* 2,621 59.05p Ordinary
 15:04:54 - 26-Mar-26
Sell* 6 59.00p SI Trade
 15:02:43 - 26-Mar-26
Buy* 3 60.00p SI Trade
 15:02:43 - 26-Mar-26
Buy* 20 60.00p SI Trade
 15:02:43 - 26-Mar-26
Sell* 1,510 59.00p Ordinary
 14:35:14 - 26-Mar-26
Unknown* 92 59.50p Ordinary
 11:20:16 - 26-Mar-26
Sell* 1,424 59.00p Ordinary
 10:32:28 - 26-Mar-26
Unknown* 271 59.50p Ordinary
 10:31:27 - 26-Mar-26
Buy* 335 59.70p Ordinary
 09:34:52 - 26-Mar-26
Sell* 765 59.05p Ordinary
 09:12:41 - 26-Mar-26
Sell* 1,744 59.10p Ordinary
 09:06:24 - 26-Mar-26
Sell* 7,500 59.05p Ordinary
 16:13:24 - 25-Mar-26
Buy* 62 60.00p Ordinary
 16:09:26 - 25-Mar-26
Unknown* 25,000 59.00p SI Trade
 16:08:18 - 25-Mar-26
Unknown* 25,000 59.00p SI Trade
 16:08:18 - 25-Mar-26
Buy* 16,800 59.50p Ordinary
 15:53:24 - 25-Mar-26
Sell* 16,293 58.351p Ordinary
 15:23:24 - 25-Mar-26
Buy* 2,000 59.75p Ordinary
 15:12:38 - 25-Mar-26
Buy* 97 59.75p Ordinary
 14:17:38 - 25-Mar-26
Sell* 585 58.50p Ordinary
 14:15:46 - 25-Mar-26
Sell* 3,400 58.351p Ordinary
 13:45:38 - 25-Mar-26
Buy* 2,500 59.98p Ordinary
 13:44:05 - 25-Mar-26
Buy* 500 59.98p Ordinary
 12:48:03 - 25-Mar-26
Buy* 12 60.00p SI Trade
 12:47:12 - 25-Mar-26
Buy* 600 58.99p Ordinary
 12:45:41 - 25-Mar-26
Buy* 5,478 59.00p Ordinary
 12:05:50 - 25-Mar-26
Unknown* 3,000 58.50p Ordinary
 11:35:30 - 25-Mar-26
Buy* 27,500 58.75p Ordinary
 11:31:41 - 25-Mar-26
Buy* 10,000 58.75p Ordinary
 11:06:45 - 25-Mar-26
Sell* 2,392 57.3251p Ordinary
 11:01:27 - 25-Mar-26
Sell* 28,000 57.00p Ordinary
 10:45:26 - 25-Mar-26
Sell* 114 56.3251p Ordinary
 10:43:56 - 25-Mar-26
Sell* 16 56.3251p Ordinary
 10:43:54 - 25-Mar-26
Buy* 10,000 57.90p Ordinary
 10:39:17 - 25-Mar-26
Buy* 20,000 58.00p Ordinary
 10:30:57 - 25-Mar-26
Buy* 19 58.00p SI Trade
 10:30:38 - 25-Mar-26
Buy* 10,000 56.95p Ordinary
 10:30:24 - 25-Mar-26
Sell* 1,240 56.12p Ordinary
 09:24:33 - 25-Mar-26
Buy* 18 57.00p SI Trade
 08:06:27 - 25-Mar-26
Buy* 2,000 59.00p Ordinary
 16:32:18 - 24-Mar-26
Buy* 1,000 56.79p Ordinary
 16:22:07 - 24-Mar-26
Buy* 166 57.00p Ordinary
 16:18:59 - 24-Mar-26
Buy* 10,086 56.75414p Suspected BUY Trade
 16:14:13 - 24-Mar-26
Sell* 2,500 57.00p Ordinary
 16:09:37 - 24-Mar-26
Unknown* 2,000 58.00p Ordinary
 14:50:33 - 24-Mar-26
Sell* 2,000 58.00p Ordinary
 14:50:32 - 24-Mar-26
Unknown* -2,000 58.00p Ordinary
Correction
 14:50:32 - 24-Mar-26
Unknown* 737 58.50p Ordinary
 14:45:34 - 24-Mar-26
Buy* 1 59.00p Ordinary
 13:19:05 - 24-Mar-26
Sell* 2,565 58.10p Ordinary
 13:02:43 - 24-Mar-26
Buy* 8 59.00p SI Trade
 12:25:50 - 24-Mar-26
Unknown* 4,264 58.50p Ordinary
 12:18:05 - 24-Mar-26
Buy* 59 59.00p Ordinary
 12:02:47 - 24-Mar-26
Buy* 33 59.00p SI Trade
 12:02:46 - 24-Mar-26
Sell* 2,000 59.00p Ordinary
 12:02:25 - 24-Mar-26
Buy* 4 61.00p SI Trade
 12:02:15 - 24-Mar-26
Buy* 16 61.00p SI Trade
 12:02:15 - 24-Mar-26
Sell* 22 58.00p SI Trade
 12:02:15 - 24-Mar-26
Sell* 51 59.25p Ordinary
 10:48:28 - 24-Mar-26
Sell* 1,364 59.00p Ordinary
 08:21:16 - 24-Mar-26
Sell* 386 59.50p Ordinary
 16:22:49 - 23-Mar-26
Sell* 346 59.00p Ordinary
 15:55:11 - 23-Mar-26
Sell* 348 59.00p Ordinary
 15:50:08 - 23-Mar-26
Sell* 33 59.975p Ordinary
 15:31:26 - 23-Mar-26
Sell* 667 59.06p Ordinary
 13:45:31 - 23-Mar-26
Unknown* 3,326 60.00p Ordinary
 13:07:10 - 23-Mar-26
Sell* 381 59.06p Ordinary
 12:52:45 - 23-Mar-26
Unknown* 25,000 59.00p Ordinary
 11:16:07 - 23-Mar-26
Unknown* 93,750 58.10p Ordinary
 11:15:59 - 23-Mar-26
Unknown* 0 58.00p SI Trade
 10:59:04 - 23-Mar-26
Buy* 20 59.00p SI Trade
 10:59:04 - 23-Mar-26
Sell* 127 58.00p Ordinary
 09:37:45 - 23-Mar-26
Sell* 2,240 58.01p Ordinary
 09:34:39 - 23-Mar-26
Sell* 2,604 58.00p Uncrossing Trade
 09:00:22 - 23-Mar-26
Buy* 172 60.00p Ordinary
 08:36:32 - 23-Mar-26
Buy* 2,000 60.00p Ordinary
 08:21:05 - 23-Mar-26
Buy* 2,000 60.00p Ordinary
 08:20:49 - 23-Mar-26
Buy* 2,000 60.00p Ordinary
 08:20:33 - 23-Mar-26
Unknown* 2,000 60.00p Ordinary
 08:20:13 - 23-Mar-26
Sell* 2,000 60.00p Ordinary
 08:20:12 - 23-Mar-26
Unknown* -2,000 60.00p Ordinary
Correction
 08:20:12 - 23-Mar-26
Sell* 500 60.01p Ordinary
 08:17:25 - 23-Mar-26
Sell* 20,000 60.00p Ordinary
 16:37:14 - 20-Mar-26
Buy* 61 61.00p Ordinary
 15:45:14 - 20-Mar-26
Buy* 40 61.00p SI Trade
 15:45:13 - 20-Mar-26
Buy* 3 61.00p SI Trade
 15:45:13 - 20-Mar-26
Unknown* 580 59.65605p Currency Conversion
Negotiated Trade
 15:39:24 - 20-Mar-26
Unknown* -580 59.65605p Ordinary
Correction
Currency Conversion
 15:39:24 - 20-Mar-26
Unknown* 580 59.65605p Ordinary
Currency Conversion
 15:39:24 - 20-Mar-26
Sell* 1,647 60.70p Ordinary
 14:48:21 - 20-Mar-26
Sell* 487 60.70p Ordinary
 13:22:27 - 20-Mar-26
Sell* 8,229 60.70p Ordinary
 09:43:58 - 20-Mar-26
Buy* 12 62.00p SI Trade
 09:33:25 - 20-Mar-26
Buy* 56 67.00p Ordinary
 09:26:11 - 20-Mar-26
Sell* 6,572 60.80p Ordinary
 09:09:07 - 20-Mar-26
Unknown* 2,000 61.00p Ordinary
 08:16:01 - 20-Mar-26
Unknown* 2,500 61.00p Ordinary
 08:15:43 - 20-Mar-26
Buy* 7 62.00p SI Trade
 08:15:30 - 20-Mar-26
Buy* 300 62.00p Suspected BUY Trade
 16:35:00 - 19-Mar-26
Unknown* 770 61.45229p Currency Conversion
Negotiated Trade
 16:29:47 - 19-Mar-26
Unknown* -770 61.45229p Ordinary
Correction
Currency Conversion
 16:29:47 - 19-Mar-26
Unknown* 770 61.45229p Ordinary
Currency Conversion
 16:29:47 - 19-Mar-26
Sell* 2,558 61.01p Ordinary
 16:22:43 - 19-Mar-26
Sell* 5,000 61.40p Ordinary
 15:17:49 - 19-Mar-26
Sell* 1,258 61.02p Ordinary
 14:12:51 - 19-Mar-26
Buy* 10 63.00p SI Trade
 11:21:09 - 19-Mar-26
Sell* 29 62.80p Ordinary
 10:47:25 - 19-Mar-26
Sell* 500 62.50p Ordinary
 08:24:51 - 19-Mar-26
Unknown* 2,000 63.00p Ordinary
 08:16:49 - 19-Mar-26
Sell* 5 62.00p SI Trade
 08:16:37 - 19-Mar-26
Sell* 810 63.00p Ordinary
 08:05:05 - 19-Mar-26
Sell* 10,000 63.00p Ordinary
 16:43:51 - 18-Mar-26
Sell* 552 63.20p Ordinary
 16:26:15 - 18-Mar-26
Sell* 3,000 63.20p Ordinary
 15:35:52 - 18-Mar-26
Sell* 10,000 63.00p Ordinary
 14:42:05 - 18-Mar-26
Sell* 1 63.00p Ordinary
 14:37:25 - 18-Mar-26
Sell* 112 63.20p Ordinary
 14:15:38 - 18-Mar-26
Sell* 96 63.20p Ordinary
 14:05:31 - 18-Mar-26
Buy* 1 65.00p Ordinary
 13:00:40 - 18-Mar-26
Sell* 2 63.00p Ordinary
 13:00:35 - 18-Mar-26
Buy* 10 65.00p SI Trade
 12:28:08 - 18-Mar-26
Sell* 4,617 64.00p Ordinary
 12:28:04 - 18-Mar-26
Sell* 2,000 64.00p Ordinary
 12:27:58 - 18-Mar-26
Buy* 7 67.00p SI Trade
 12:27:44 - 18-Mar-26
Buy* 10 67.00p SI Trade
 12:27:44 - 18-Mar-26
Buy* 22 67.00p SI Trade
 12:27:44 - 18-Mar-26
Sell* 941 64.00p Ordinary
 11:19:48 - 18-Mar-26
Sell* 2,000 65.00p Ordinary
 08:55:19 - 18-Mar-26
Unknown* 2,000 65.00p Negotiated Trade
 08:55:00 - 18-Mar-26
Buy* 22 67.00p SI Trade
 08:54:13 - 18-Mar-26
Sell* 2,293 65.00p Ordinary
 08:52:33 - 18-Mar-26
Buy* 587 66.46p Ordinary
 08:43:35 - 18-Mar-26
Sell* 4,200 65.90p Ordinary
 16:29:36 - 17-Mar-26
Sell* 1,694 65.90p Ordinary
 15:18:52 - 17-Mar-26
Sell* 622 65.00p Ordinary
 15:00:58 - 17-Mar-26
Sell* 151 65.90p Ordinary
 14:12:18 - 17-Mar-26
Sell* 43 65.00p SI Trade
 12:26:12 - 17-Mar-26
Sell* 822 65.02p Ordinary
 11:42:47 - 17-Mar-26
Sell* 5,642 65.05p Ordinary
 11:30:40 - 17-Mar-26
Sell* 2,996 65.00p Ordinary
 10:51:56 - 17-Mar-26
Sell* 723 65.02p Ordinary
 10:43:08 - 17-Mar-26
Sell* 337 65.02p Ordinary
 10:31:52 - 17-Mar-26
Sell* 614 65.00p Ordinary
 09:03:27 - 17-Mar-26
Sell* 3 65.00p Ordinary
 15:49:56 - 16-Mar-26
Sell* 10,000 65.90p Ordinary
 14:54:32 - 16-Mar-26
Sell* 1,181 65.02p Ordinary
 14:40:32 - 16-Mar-26
Buy* 10 67.00p SI Trade
 14:22:30 - 16-Mar-26
Sell* 2,668 65.00p Ordinary
 14:22:26 - 16-Mar-26
Sell* 265 65.02p Ordinary
 14:15:38 - 16-Mar-26
Sell* 3,864 64.00p Ordinary
 11:59:52 - 16-Mar-26
Sell* 3,656 66.28p Ordinary
 10:49:53 - 16-Mar-26
Sell* 327 66.28p Ordinary
 10:45:10 - 16-Mar-26
Sell* 842 65.00p Ordinary
 09:16:23 - 16-Mar-26
Sell* 900 65.00p Ordinary
 09:15:48 - 16-Mar-26
Sell* 900 65.00p Ordinary
 09:15:10 - 16-Mar-26
Sell* 1,000 65.00p Ordinary
 09:14:10 - 16-Mar-26
Buy* 20 70.00p SI Trade
 08:15:48 - 16-Mar-26
Sell* 5,918 66.00p Ordinary
 14:41:28 - 13-Mar-26
Sell* 342 66.00p Ordinary
 14:14:36 - 13-Mar-26
Sell* 900 66.00p Ordinary
 14:12:55 - 13-Mar-26
Sell* 446 66.28p Ordinary
 13:09:45 - 13-Mar-26
Sell* 3,813 66.00p Ordinary
 10:09:21 - 13-Mar-26
Sell* 10,000 66.00p Ordinary
 09:15:55 - 13-Mar-26
Sell* 122 66.00p Ordinary
 08:46:10 - 13-Mar-26
Sell* 68 66.28p Ordinary
 16:22:16 - 12-Mar-26
Unknown* 15,000 66.00p SI Trade
 14:49:35 - 12-Mar-26
Sell* 15,000 66.00p SI Trade
 14:49:35 - 12-Mar-26
Buy* 8 70.00p SI Trade
 14:49:18 - 12-Mar-26
Buy* 5 70.00p SI Trade
 14:49:18 - 12-Mar-26
Buy* 30,000 66.00p Ordinary
 14:49:13 - 12-Mar-26
Buy* 1 66.00p SI Trade
 14:48:51 - 12-Mar-26
Buy* 52 66.00p Ordinary
 14:48:51 - 12-Mar-26
Buy* 5 66.00p SI Trade
 14:48:51 - 12-Mar-26
Buy* 29 66.00p SI Trade
 14:48:51 - 12-Mar-26
Sell* 5 65.00p SI Trade
 14:48:51 - 12-Mar-26
Sell* 621 65.00p Ordinary
 13:25:57 - 12-Mar-26
Sell* 6,500 65.00p Ordinary
 12:05:55 - 12-Mar-26
Sell* 7,425 65.25p Ordinary
 12:05:06 - 12-Mar-26
Unknown* 75,000 66.00p SI Trade
 12:04:59 - 12-Mar-26
Unknown* 75,000 66.00p SI Trade
 12:04:59 - 12-Mar-26
Unknown* 5,898 65.00p Ordinary
 11:01:00 - 12-Mar-26
Unknown* 42,585 65.75p Ordinary
 10:59:56 - 12-Mar-26
Sell* 250 65.875p Ordinary
 09:35:10 - 12-Mar-26
Sell* 7,598 65.75p Ordinary
 09:04:27 - 12-Mar-26
Sell* 3,972 65.75p Ordinary
 08:10:13 - 12-Mar-26
Sell* 2,845 65.00p Ordinary
 15:04:38 - 11-Mar-26
Sell* 7,750 65.05p Ordinary
 13:35:13 - 11-Mar-26
Sell* 10,257 65.00p Ordinary
 12:45:14 - 11-Mar-26
Sell* 667 66.40p Ordinary
 11:09:35 - 11-Mar-26
FTSE 100 Latest
Value9,949.58
Change-22.59