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
Unknown* 90 71.00p Ordinary
 16:08:11 - 04-Mar-26
Sell* 110 70.00p Ordinary
 14:09:07 - 04-Mar-26
Unknown* 1,408 71.00p Ordinary
 12:40:46 - 04-Mar-26
Unknown* 1,000 71.00p Ordinary
 12:38:11 - 04-Mar-26
Buy* 6 72.00p SI Trade
 12:12:53 - 04-Mar-26
Buy* 10 72.00p SI Trade
 12:12:53 - 04-Mar-26
Sell* 10,000 69.0289p Ordinary
 12:12:36 - 04-Mar-26
Sell* 5,000 70.00p Ordinary
 11:43:11 - 04-Mar-26
Sell* 346 70.00p Ordinary
 11:35:17 - 04-Mar-26
Sell* 1,384 70.00p Ordinary
 10:26:22 - 04-Mar-26
Sell* 3,098 71.00p Ordinary
 09:27:17 - 04-Mar-26
Sell* 2,000 70.00p Ordinary
 09:22:54 - 04-Mar-26
Sell* 5,000 70.00p Ordinary
 08:56:04 - 04-Mar-26
Sell* 16,000 70.00p Ordinary
 08:52:06 - 04-Mar-26
Buy* 25,000 72.92p Suspected BUY Trade
 16:22:51 - 03-Mar-26
Sell* 10,000 71.00p Ordinary
 16:21:18 - 03-Mar-26
Sell* 10,000 71.00p Ordinary
 16:21:14 - 03-Mar-26
Buy* 15 73.00p SI Trade
 16:20:14 - 03-Mar-26
Sell* 1,721 70.361p Ordinary
 15:01:03 - 03-Mar-26
Sell* 13,833 70.855p Ordinary
 11:57:56 - 03-Mar-26
Unknown* 7,885 71.50p Ordinary
 11:57:20 - 03-Mar-26
Buy* 6 73.00p SI Trade
 10:13:24 - 03-Mar-26
Sell* 750 70.50p Ordinary
 15:26:28 - 02-Mar-26
Sell* 42 70.50p Ordinary
 15:01:03 - 02-Mar-26
Sell* 5,758 70.36p Ordinary
 14:21:57 - 02-Mar-26
Buy* 6 73.00p SI Trade
 13:27:21 - 02-Mar-26
Buy* 2,290 72.00p Ordinary
 13:27:17 - 02-Mar-26
Buy* 269 72.00p Ordinary
 13:04:47 - 02-Mar-26
Buy* 2 72.00p Ordinary
 12:41:06 - 02-Mar-26
Buy* 6,969 71.74p Ordinary
 12:10:46 - 02-Mar-26
Buy* 1 72.00p Ordinary
 10:58:41 - 02-Mar-26
Buy* 55 72.00p Ordinary
 10:21:58 - 02-Mar-26
Buy* 3 72.00p SI Trade
 10:21:58 - 02-Mar-26
Buy* 30 72.00p SI Trade
 10:21:58 - 02-Mar-26
Unknown* 93,000 71.00p Negotiated Trade
 10:21:44 - 02-Mar-26
Buy* 17 77.00p SI Trade
 10:12:28 - 02-Mar-26
Buy* 51 77.00p Ordinary
 10:11:55 - 02-Mar-26
Buy* 51 77.00p SI Trade
 10:11:55 - 02-Mar-26
Buy* 51 77.00p Ordinary
 10:11:47 - 02-Mar-26
Buy* 28 77.00p SI Trade
 10:11:47 - 02-Mar-26
Buy* 39 77.00p SI Trade
 10:11:47 - 02-Mar-26
Sell* 2,000 75.00p Ordinary
 10:11:21 - 02-Mar-26
Sell* 5,000 75.00p Ordinary
 10:11:09 - 02-Mar-26
Sell* 5,000 75.00p Ordinary
 10:11:04 - 02-Mar-26
Sell* 2,500 75.00p Ordinary
 10:10:57 - 02-Mar-26
Sell* 1,960 75.22p Ordinary
 08:31:40 - 02-Mar-26
Buy* 121 76.30p Ordinary
 08:11:58 - 02-Mar-26
Sell* 2,878 75.22p Ordinary
 15:28:10 - 27-Feb-26
Buy* 2,500 76.30p Ordinary
 15:23:47 - 27-Feb-26
Sell* 854 75.22p Ordinary
 14:18:23 - 27-Feb-26
Sell* 1,601 75.22p Ordinary
 14:05:00 - 27-Feb-26
Buy* 8 77.00p SI Trade
 11:20:36 - 27-Feb-26
Buy* 1 77.00p SI Trade
 11:20:36 - 27-Feb-26
Buy* 1 77.00p SI Trade
 11:20:36 - 27-Feb-26
Buy* 6 77.00p SI Trade
 11:20:36 - 27-Feb-26
Buy* 1 77.00p SI Trade
 11:20:36 - 27-Feb-26
Buy* 1 77.00p SI Trade
 11:20:36 - 27-Feb-26
Sell* 2,404 75.02p Ordinary
 10:24:47 - 27-Feb-26
Buy* 6,515 76.74p Ordinary
 08:36:05 - 27-Feb-26
Buy* 4,000 76.30p Ordinary
 16:15:24 - 26-Feb-26
Sell* 140 75.00p Ordinary
 15:16:02 - 26-Feb-26
Buy* 1,934 76.30p Ordinary
 12:09:25 - 26-Feb-26
Buy* 644 76.30p Ordinary
 12:08:36 - 26-Feb-26
Sell* 12,000 75.12p Ordinary
 11:19:15 - 26-Feb-26
Sell* 20,000 75.00p Ordinary
 11:18:23 - 26-Feb-26
Buy* 16 77.00p SI Trade
 10:16:47 - 26-Feb-26
Buy* 600 76.00p Ordinary
 10:16:00 - 26-Feb-26
Buy* 3 76.00p SI Trade
 10:03:32 - 26-Feb-26
Buy* 20 76.00p SI Trade
 10:03:32 - 26-Feb-26
Buy* 6 76.00p SI Trade
 10:03:32 - 26-Feb-26
Buy* 53 76.00p Ordinary
 10:03:32 - 26-Feb-26
Buy* 1,325 75.87p Ordinary
 10:03:32 - 26-Feb-26
Buy* 20 76.00p SI Trade
 10:03:32 - 26-Feb-26
Sell* 9,000 75.50p Ordinary
 10:03:23 - 26-Feb-26
Buy* 5,332 78.00p Ordinary
 09:42:32 - 26-Feb-26
Buy* 50 80.00p Ordinary
 09:42:25 - 26-Feb-26
Sell* 5,997 75.00p Ordinary
 09:42:25 - 26-Feb-26
Buy* 43 80.00p SI Trade
 09:42:25 - 26-Feb-26
Sell* 2,153 78.75p Ordinary
 09:35:28 - 26-Feb-26
Sell* 5 78.00p SI Trade
 10:28:53 - 25-Feb-26
Buy* 6 80.00p SI Trade
 10:28:53 - 25-Feb-26
Sell* 360 78.75p Ordinary
 09:02:15 - 25-Feb-26
Sell* 260 78.00p Ordinary
 08:10:39 - 25-Feb-26
Sell* 664 78.00p Ordinary
 08:09:22 - 25-Feb-26
Sell* 70 78.75p Ordinary
 15:29:06 - 24-Feb-26
Sell* 324 78.00p Ordinary
 15:04:58 - 24-Feb-26
Buy* 5,000 79.74p Ordinary
 14:55:14 - 24-Feb-26
Sell* 204 78.00p Ordinary
 14:13:44 - 24-Feb-26
Sell* 1,401 78.00p Ordinary
 11:04:20 - 24-Feb-26
Sell* 2,848 78.00p Ordinary
 10:54:19 - 24-Feb-26
Buy* 12 80.00p SI Trade
 10:54:15 - 24-Feb-26
Sell* 2 78.00p SI Trade
 10:54:15 - 24-Feb-26
Unknown* 375 79.00p Ordinary
 09:29:30 - 24-Feb-26
Sell* 4,905 78.00p Ordinary
 08:22:25 - 24-Feb-26
Buy* 500 80.00p Suspected BUY Trade
 16:35:21 - 23-Feb-26
Sell* 9,000 78.00p Ordinary
 14:14:48 - 23-Feb-26
Buy* 4 80.00p SI Trade
 12:28:38 - 23-Feb-26
Buy* 58 80.00p Ordinary
 12:14:53 - 23-Feb-26
Sell* 391 78.10p Ordinary
 12:14:46 - 23-Feb-26
Buy* 5 80.00p SI Trade
 11:52:14 - 23-Feb-26
Buy* 2 80.00p SI Trade
 11:52:14 - 23-Feb-26
Buy* 6 80.00p SI Trade
 11:52:14 - 23-Feb-26
Sell* 5 78.00p SI Trade
 11:52:14 - 23-Feb-26
Sell* 1,645 78.00p Ordinary
 10:48:19 - 23-Feb-26
Buy* 2,481 80.61p Ordinary
 10:25:32 - 23-Feb-26
Sell* 615 78.00p Ordinary
 10:12:36 - 23-Feb-26
Buy* 619 80.00p Ordinary
 09:02:14 - 23-Feb-26
Sell* 100 78.00p Ordinary
 08:37:02 - 23-Feb-26
Buy* 1,350 80.00p Ordinary
 16:24:02 - 20-Feb-26
Sell* 1,970 78.00p Ordinary
 16:05:06 - 20-Feb-26
Buy* 1,300 80.00p Ordinary
 14:53:44 - 20-Feb-26
Sell* 647 78.00p Ordinary
 14:46:36 - 20-Feb-26
Buy* 6 81.00p SI Trade
 11:08:17 - 20-Feb-26
Sell* 2,158 79.50p Ordinary
 10:01:33 - 20-Feb-26
Buy* 4 81.00p SI Trade
 09:48:58 - 20-Feb-26
Buy* 30 81.00p SI Trade
 09:48:58 - 20-Feb-26
Buy* 8 81.00p SI Trade
 09:48:58 - 20-Feb-26
Buy* 1 81.00p SI Trade
 09:48:58 - 20-Feb-26
Sell* 5,118 80.00p Ordinary
 09:48:55 - 20-Feb-26
Sell* 249 80.00p Ordinary
 16:09:13 - 19-Feb-26
Sell* 621 80.47p Ordinary
 15:41:25 - 19-Feb-26
Sell* 305 80.47p Ordinary
 14:42:09 - 19-Feb-26
Buy* 59 81.00p Ordinary
 14:22:36 - 19-Feb-26
Buy* 12 81.00p SI Trade
 14:22:36 - 19-Feb-26
Buy* 24 81.00p SI Trade
 14:22:36 - 19-Feb-26
Buy* 20 81.00p SI Trade
 14:22:36 - 19-Feb-26
Buy* 1 81.00p SI Trade
 14:22:36 - 19-Feb-26
Sell* 3,106 80.47p Ordinary
 12:07:01 - 19-Feb-26
Unknown* 6,203 80.50p Ordinary
 09:35:03 - 19-Feb-26
Unknown* 1,135 80.36288p Ordinary
Currency Conversion
 16:41:11 - 18-Feb-26
Sell* 5,000 80.00p Ordinary
 15:49:02 - 18-Feb-26
Buy* 2 81.00p SI Trade
 15:45:04 - 18-Feb-26
Buy* 53 81.00p SI Trade
 15:45:04 - 18-Feb-26
Buy* 59 81.00p Ordinary
 15:45:04 - 18-Feb-26
Buy* 1 81.00p SI Trade
 15:45:04 - 18-Feb-26
Buy* 57 84.00p Ordinary
 15:40:44 - 18-Feb-26
Buy* 41 84.00p SI Trade
 15:40:44 - 18-Feb-26
Buy* 2 84.00p SI Trade
 15:40:44 - 18-Feb-26
Buy* 12 84.00p SI Trade
 15:40:44 - 18-Feb-26
Sell* 2,750 80.585p Ordinary
 15:00:12 - 18-Feb-26
Sell* 766 80.00p Ordinary
 08:58:19 - 18-Feb-26
Buy* 56 84.00p Ordinary
 16:03:04 - 17-Feb-26
Buy* 14 84.00p SI Trade
 16:03:03 - 17-Feb-26
Buy* 2 84.00p SI Trade
 16:03:03 - 17-Feb-26
Buy* 26 84.00p SI Trade
 16:03:03 - 17-Feb-26
Buy* 5 84.00p SI Trade
 16:03:03 - 17-Feb-26
Buy* 3 84.00p SI Trade
 16:03:03 - 17-Feb-26
Buy* 2 84.00p SI Trade
 16:03:03 - 17-Feb-26
Sell* 2,476 80.585p Ordinary
 15:38:41 - 17-Feb-26
Buy* 56 84.00p Ordinary
 15:07:47 - 17-Feb-26
Unknown* 24 81.00p Ordinary
 15:06:16 - 17-Feb-26
Sell* 2,500 80.585p Ordinary
 14:40:35 - 17-Feb-26
Sell* 672 80.00p Ordinary
 14:18:55 - 17-Feb-26
Sell* 3,301 80.02p Ordinary
 11:38:48 - 17-Feb-26
Sell* 2,267 80.60p Ordinary
 11:33:53 - 17-Feb-26
Buy* 131 82.00p Ordinary
 09:14:54 - 17-Feb-26
Sell* 11,428 80.65p Ordinary
 08:32:03 - 17-Feb-26
Sell* 930 80.60p Ordinary
 16:11:11 - 16-Feb-26
Sell* 1,240 80.60p Ordinary
 14:59:23 - 16-Feb-26
Sell* 6,203 80.60p Ordinary
 12:23:54 - 16-Feb-26
Buy* 5 82.00p SI Trade
 11:51:04 - 16-Feb-26
Sell* 2,890 79.9806p Ordinary
 11:50:50 - 16-Feb-26
Sell* 3,213 80.00p Ordinary
 09:55:25 - 16-Feb-26
Sell* 2,780 80.02p Ordinary
 09:48:51 - 16-Feb-26
Sell* 1,373 80.80p Ordinary
 08:52:55 - 16-Feb-26
Buy* 152 82.00p Ordinary
 08:26:20 - 16-Feb-26
Sell* 100 80.80p Ordinary
 08:19:54 - 16-Feb-26
Sell* 800 80.80p Ordinary
 08:13:50 - 16-Feb-26
Buy* 200 82.00p Ordinary
 08:02:20 - 16-Feb-26
Sell* 1,237 80.80p Ordinary
 16:13:31 - 13-Feb-26
Buy* 10 82.00p SI Trade
 15:46:30 - 13-Feb-26
Buy* 6 82.00p SI Trade
 15:46:30 - 13-Feb-26
Sell* 12 80.00p SI Trade
 15:46:30 - 13-Feb-26
Buy* 58 82.00p SI Trade
 15:46:30 - 13-Feb-26
Sell* 1,783 80.00p Ordinary
 14:33:48 - 13-Feb-26
Sell* 2,205 80.00p Ordinary
 12:24:09 - 13-Feb-26
Buy* 68 82.00p Ordinary
 12:24:04 - 13-Feb-26
Buy* 6 82.00p SI Trade
 12:24:04 - 13-Feb-26
Buy* 20 82.00p SI Trade
 12:24:04 - 13-Feb-26
Buy* 33 82.00p SI Trade
 12:24:04 - 13-Feb-26
Buy* 6 82.00p SI Trade
 12:24:04 - 13-Feb-26
Sell* 7,500 80.50p Ordinary
 10:01:13 - 13-Feb-26
Buy* 731 81.80p Ordinary
 08:55:21 - 13-Feb-26
Sell* 3,000 80.50p Ordinary
 15:24:27 - 12-Feb-26
Buy* 5,000 81.80p Ordinary
 14:20:32 - 12-Feb-26
Buy* 1,221 81.90p Ordinary
 14:10:33 - 12-Feb-26
Buy* 66 82.00p Ordinary
 14:07:26 - 12-Feb-26
Buy* 27 82.00p SI Trade
 14:07:26 - 12-Feb-26
Buy* 2,300 80.90p Ordinary
 14:03:33 - 12-Feb-26
Buy* 8,000 80.90p Ordinary
 13:44:33 - 12-Feb-26
Buy* 4,000 80.95p Ordinary
 13:40:16 - 12-Feb-26
Unknown* 2,000 85.00p Ordinary
 13:15:07 - 12-Feb-26
Buy* 80 80.95p Ordinary
 12:56:37 - 12-Feb-26
Buy* 5,000 80.95p Ordinary
 12:17:17 - 12-Feb-26
Buy* 5,000 80.63p Ordinary
 12:15:30 - 12-Feb-26
Buy* 6,000 80.63p Ordinary
 12:13:11 - 12-Feb-26
Sell* 800 80.00p Ordinary
 12:01:55 - 12-Feb-26
Buy* 5 81.00p SI Trade
 11:55:50 - 12-Feb-26
Sell* 5,000 80.50p Ordinary
 11:55:27 - 12-Feb-26
Buy* 6 83.00p SI Trade
 11:55:26 - 12-Feb-26
FTSE 100 Latest
Value10,567.65
Change83.52