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
Sell* 275 49.20p Ordinary
 15:15:04 - 21-Sep-26
Buy* 186 50.89p Ordinary
 14:42:11 - 21-Sep-26
Buy* 78 51.00p Ordinary
 14:23:24 - 21-Sep-26
Buy* 80 51.00p SI Trade
 14:23:24 - 21-Sep-26
Buy* 2,958 50.70p Ordinary
 14:21:43 - 21-Sep-26
Buy* 1,235 51.00p Ordinary
 13:29:42 - 21-Sep-26
Buy* 1,400 51.00p Ordinary
 13:27:18 - 21-Sep-26
Buy* 80 51.00p Ordinary
 12:15:06 - 21-Sep-26
Buy* 80 50.00p SI Trade
 12:14:43 - 21-Sep-26
Buy* 40,192 49.74p Ordinary
 12:14:33 - 21-Sep-26
Sell* 15,000 48.80p Ordinary
 10:37:45 - 21-Sep-26
Buy* 21 50.00p SI Trade
 10:35:51 - 21-Sep-26
Buy* 10 50.00p SI Trade
 10:35:51 - 21-Sep-26
Buy* 47 50.00p SI Trade
 10:35:51 - 21-Sep-26
Buy* 80 50.00p Ordinary
 10:35:51 - 21-Sep-26
Buy* 80 50.00p Ordinary
 10:35:04 - 21-Sep-26
Sell* 2 48.00p SI Trade
 10:35:04 - 21-Sep-26
Buy* 2 50.00p SI Trade
 10:35:04 - 21-Sep-26
Buy* 17 50.00p SI Trade
 10:35:04 - 21-Sep-26
Sell* 5,111 48.773p Ordinary
 10:12:34 - 21-Sep-26
Sell* 614 48.80p Ordinary
 09:31:04 - 21-Sep-26
Unknown* 20,000 49.00p OTC Trade
 17:07:02 - 18-Sep-26
Buy* 52,535 49.49p Ordinary
 16:22:46 - 18-Sep-26
Sell* 15,323 48.8997p Ordinary
 16:11:19 - 18-Sep-26
Buy* 10,000 49.19p Ordinary
 15:05:03 - 18-Sep-26
Sell* 10,000 48.80p Ordinary
 15:03:32 - 18-Sep-26
Sell* 118 48.00p Ordinary
 14:08:02 - 18-Sep-26
Sell* 8,000 48.00p Ordinary
 13:48:10 - 18-Sep-26
Sell* 21,753 48.69p Ordinary
 13:38:24 - 18-Sep-26
Sell* 3 48.00p SI Trade
 08:13:15 - 18-Sep-26
Sell* 12 48.00p SI Trade
 08:13:15 - 18-Sep-26
Buy* 10 50.00p SI Trade
 08:13:15 - 18-Sep-26
Sell* 20 48.00p SI Trade
 08:13:15 - 18-Sep-26
Buy* 30 50.00p SI Trade
 08:13:15 - 18-Sep-26
Sell* 14,525 48.00p Ordinary
 11:17:02 - 17-Sep-26
Sell* 243 48.80p Ordinary
 15:51:35 - 16-Sep-26
Sell* 19 48.00p Ordinary
 15:01:10 - 16-Sep-26
Sell* 280 48.00p Ordinary
 15:00:00 - 16-Sep-26
Sell* 4,490 48.28p Ordinary
 13:51:33 - 16-Sep-26
Sell* 2,385 48.28p Ordinary
 12:01:18 - 16-Sep-26
Sell* 1,500 48.22p Ordinary
 11:47:54 - 16-Sep-26
Sell* 6,000 48.00p Ordinary
 11:25:43 - 16-Sep-26
Sell* 16,400 48.78p Ordinary
 16:21:32 - 15-Sep-26
Sell* 2,035 48.78p Ordinary
 15:01:42 - 15-Sep-26
Sell* 24 48.00p Ordinary
 14:12:47 - 15-Sep-26
Sell* 201 48.00p Ordinary
 12:57:32 - 15-Sep-26
Sell* 6 48.00p Ordinary
 11:15:01 - 15-Sep-26
Sell* 699 48.00p Ordinary
 11:11:00 - 15-Sep-26
Buy* 373 51.00p Ordinary
 11:09:15 - 15-Sep-26
Sell* 2,439 49.20p Ordinary
 09:31:22 - 15-Sep-26
Buy* 61 51.00p SI Trade
 09:20:56 - 15-Sep-26
Sell* 144 48.80p Ordinary
 09:11:11 - 15-Sep-26
Sell* 800 48.16p Ordinary
 08:39:21 - 15-Sep-26
Buy* 10 50.00p Ordinary
 08:34:09 - 15-Sep-26
Sell* 2,074 48.14p Ordinary
 16:02:59 - 14-Sep-26
Sell* 565 48.14p Ordinary
 15:29:04 - 14-Sep-26
Sell* 675 48.14p Ordinary
 15:01:05 - 14-Sep-26
Sell* 42 48.90p Ordinary
 13:01:35 - 14-Sep-26
Sell* 2,061 48.90p Ordinary
 10:59:51 - 14-Sep-26
Sell* 270 48.125p Ordinary
 10:41:25 - 14-Sep-26
Buy* 83 50.00p Ordinary
 10:31:52 - 14-Sep-26
Buy* 50 50.00p SI Trade
 10:31:52 - 14-Sep-26
Buy* 38 50.00p SI Trade
 10:31:52 - 14-Sep-26
Sell* 18,383 48.10p Ordinary
 10:04:29 - 14-Sep-26
Buy* 609 49.19p Ordinary
 09:32:03 - 14-Sep-26
Buy* 200 50.00p Ordinary
 16:26:44 - 11-Sep-26
Buy* 128 50.00p Ordinary
 14:58:55 - 11-Sep-26
Buy* 60 50.00p Ordinary
 13:06:57 - 11-Sep-26
Sell* 5,000 48.1251p Ordinary
 09:49:23 - 11-Sep-26
Sell* 2,000 48.1278p Ordinary
 16:10:24 - 10-Sep-26
Buy* 4,000 49.148p Ordinary
 14:31:36 - 10-Sep-26
Sell* 366 48.4363p Ordinary
 14:10:23 - 10-Sep-26
Sell* 320 48.4363p Ordinary
 14:09:10 - 10-Sep-26
Buy* 8,146 49.10p Ordinary
 13:39:30 - 10-Sep-26
Sell* 98 48.00p SI Trade
 13:26:03 - 10-Sep-26
Sell* 10 48.00p SI Trade
 13:26:03 - 10-Sep-26
Buy* 168 49.148p Ordinary
 10:45:37 - 10-Sep-26
Sell* 868 48.4125p Ordinary
 10:31:33 - 10-Sep-26
Buy* 36 49.148p Ordinary
 10:29:09 - 10-Sep-26
Sell* 25,000 48.51p Ordinary
 09:26:26 - 10-Sep-26
Sell* 6,766 48.00p Ordinary
 09:01:46 - 10-Sep-26
Sell* 7,999 48.51p Ordinary
 09:00:23 - 10-Sep-26
Sell* 8,000 48.50p Uncrossing Trade
 09:00:02 - 10-Sep-26
Buy* 14,228 49.148p Ordinary
 08:03:30 - 10-Sep-26
Buy* 23 50.00p SI Trade
 16:30:23 - 09-Sep-26
Sell* 1,071 48.4125p Ordinary
 16:24:21 - 09-Sep-26
Buy* 5,000 49.148p Ordinary
 14:56:13 - 09-Sep-26
Buy* 2,481 49.148p Ordinary
 14:46:39 - 09-Sep-26
Sell* 171 48.261p Ordinary
 14:10:06 - 09-Sep-26
Buy* 272 49.148p Ordinary
 14:07:10 - 09-Sep-26
Buy* 12 50.00p Ordinary
 14:06:09 - 09-Sep-26
Sell* 64 48.4125p Ordinary
 14:05:49 - 09-Sep-26
Buy* 10,000 49.10p Ordinary
 13:50:49 - 09-Sep-26
Sell* 25,798 48.387p Negotiated Trade
 13:20:04 - 09-Sep-26
Buy* 91 50.00p Ordinary
 11:19:50 - 09-Sep-26
Buy* 76 50.00p SI Trade
 11:19:50 - 09-Sep-26
Buy* 10,000 49.19p Ordinary
 11:14:39 - 09-Sep-26
Buy* 334 49.19p Ordinary
 10:52:11 - 09-Sep-26
Buy* 31 50.00p SI Trade
 09:04:41 - 09-Sep-26
Buy* 3 50.00p SI Trade
 09:04:41 - 09-Sep-26
Sell* 3,900 49.00p Ordinary
 09:04:38 - 09-Sep-26
Sell* 19 49.49p Ordinary
 09:02:57 - 09-Sep-26
Sell* 16,229 49.25p Ordinary
 08:04:31 - 09-Sep-26
Buy* 200 50.00p Ordinary
 08:04:06 - 09-Sep-26
Buy* 127 50.00p SI Trade
 08:00:58 - 09-Sep-26
Sell* 16 49.00p SI Trade
 08:00:58 - 09-Sep-26
Buy* 111 50.00p Ordinary
 08:00:58 - 09-Sep-26
Buy* 2 50.00p Ordinary
 16:20:55 - 08-Sep-26
Buy* 111 50.00p Ordinary
 16:20:32 - 08-Sep-26
Buy* 41 50.00p SI Trade
 16:20:32 - 08-Sep-26
Buy* 16 50.00p SI Trade
 16:20:32 - 08-Sep-26
Sell* 6,538 49.00p Ordinary
 16:18:45 - 08-Sep-26
Sell* 1,054 49.00p Ordinary
 15:27:14 - 08-Sep-26
Buy* 1 51.00p Ordinary
 14:33:09 - 08-Sep-26
Buy* 4 50.338p Ordinary
 14:09:15 - 08-Sep-26
Sell* 4,732 49.00p Ordinary
 14:09:15 - 08-Sep-26
Sell* 983 49.14p Ordinary
 14:08:45 - 08-Sep-26
Sell* 310 49.14p Ordinary
 14:07:26 - 08-Sep-26
Sell* 8,000 49.34p Ordinary
 12:45:30 - 08-Sep-26
Buy* 14 50.225p Ordinary
 12:41:22 - 08-Sep-26
Sell* 4 49.00p Ordinary
 12:41:17 - 08-Sep-26
Sell* 40 49.00p Ordinary
 12:41:17 - 08-Sep-26
Sell* 5,000 49.34p Ordinary
 12:04:48 - 08-Sep-26
Sell* 8,000 49.51p Ordinary
 12:01:47 - 08-Sep-26
Sell* 3,806 49.51p Ordinary
 11:52:06 - 08-Sep-26
Sell* 829 49.00p Ordinary
 10:59:45 - 08-Sep-26
Sell* 652 49.51p Ordinary
 10:42:09 - 08-Sep-26
Sell* 2,414 49.51p Ordinary
 10:30:45 - 08-Sep-26
Sell* 3,687 49.60p Ordinary
 10:06:05 - 08-Sep-26
Sell* 555 49.60p Ordinary
 10:06:05 - 08-Sep-26
Buy* 2,381 50.395p Ordinary
 09:31:07 - 08-Sep-26
Buy* 39 51.00p Ordinary
 08:25:30 - 08-Sep-26
Sell* 8,322 49.51p Ordinary
 16:23:28 - 07-Sep-26
Buy* 11,917 50.289p Ordinary
 15:44:19 - 07-Sep-26
Sell* 4,000 49.41p Ordinary
 14:03:19 - 07-Sep-26
Buy* 99 50.395p Ordinary
 13:41:13 - 07-Sep-26
Buy* 24 51.00p SI Trade
 10:58:28 - 07-Sep-26
Buy* 30 51.00p SI Trade
 10:58:28 - 07-Sep-26
Buy* 1 51.00p Ordinary
 09:05:27 - 07-Sep-26
Sell* 8,631 49.3338p Ordinary
 08:34:48 - 07-Sep-26
Sell* 7 49.00p Ordinary
 08:30:23 - 07-Sep-26
Sell* 5,082 49.2778p Ordinary
 08:13:19 - 07-Sep-26
Buy* 11,154 50.475p Ordinary
 08:11:57 - 07-Sep-26
Sell* 2,500 49.12p Ordinary
 16:29:00 - 04-Sep-26
Sell* 112 49.12p Ordinary
 16:14:14 - 04-Sep-26
Buy* 2,986 50.10p Ordinary
 15:22:43 - 04-Sep-26
Sell* 1,000 49.00p Ordinary
 15:14:20 - 04-Sep-26
Buy* 112 51.00p Ordinary
 13:45:57 - 04-Sep-26
Buy* 33 51.00p SI Trade
 13:45:56 - 04-Sep-26
Buy* 74 51.00p SI Trade
 13:45:56 - 04-Sep-26
Sell* 2,500 49.50p Ordinary
 13:45:53 - 04-Sep-26
Buy* 290 50.10p Ordinary
 12:56:44 - 04-Sep-26
Sell* 1,000 49.25p Ordinary
 10:23:13 - 04-Sep-26
Buy* 196 51.00p Ordinary
 08:36:08 - 04-Sep-26
Buy* 5,988 50.10p Ordinary
 08:21:11 - 04-Sep-26
Unknown* 8,000 50.00p Ordinary
 08:00:23 - 04-Sep-26
Unknown* 999 50.00p Uncrossing Trade
 08:00:22 - 04-Sep-26
Sell* 34 49.00p Ordinary
 15:23:49 - 03-Sep-26
Buy* 993 50.34999p Ordinary
 14:51:06 - 03-Sep-26
Buy* 108 51.00p Ordinary
 14:10:30 - 03-Sep-26
Buy* 104 51.00p SI Trade
 14:10:30 - 03-Sep-26
Sell* 8,000 49.00p Ordinary
 14:10:23 - 03-Sep-26
Sell* 6,051 49.00p Ordinary
 10:27:24 - 03-Sep-26
Sell* 15,000 49.72p Ordinary
 08:08:50 - 03-Sep-26
Buy* 1,235 51.00p Ordinary
 08:00:00 - 03-Sep-26
Unknown* 50,000 49.50p SI Trade
 16:39:00 - 02-Sep-26
Sell* 50,000 49.50p SI Trade
 16:39:00 - 02-Sep-26
Buy* 56 50.475p Ordinary
 14:19:07 - 02-Sep-26
Unknown* 25 50.00p Ordinary
 10:41:35 - 02-Sep-26
Buy* 969 50.88p Ordinary
 08:15:20 - 02-Sep-26
Unknown* 19,650 50.00p OTC Trade
 17:09:07 - 01-Sep-26
Buy* 1,990 51.00p Suspected BUY Trade
 14:00:09 - 01-Sep-26
Buy* 1,962 50.475p Ordinary
 13:54:18 - 01-Sep-26
Sell* 110 49.00p Ordinary
 11:59:42 - 01-Sep-26
Sell* 2,200 49.72p Ordinary
 09:54:26 - 01-Sep-26
Buy* 7,092 50.005p Ordinary
 09:41:44 - 01-Sep-26
Buy* 294 51.00p Ordinary
 09:34:03 - 01-Sep-26
Sell* 1,000 49.00p Ordinary
 08:36:18 - 01-Sep-26
Buy* 19,650 50.88p Ordinary
 08:31:09 - 01-Sep-26
Buy* 117 51.00p Ordinary
 08:10:43 - 01-Sep-26
Buy* 104 51.00p Ordinary
 08:00:07 - 01-Sep-26
Buy* 24 51.00p SI Trade
 08:00:06 - 01-Sep-26
Buy* 37 51.00p SI Trade
 08:00:06 - 01-Sep-26
Buy* 3 51.00p SI Trade
 08:00:06 - 01-Sep-26
Sell* 11 49.00p SI Trade
 08:00:06 - 01-Sep-26
Buy* 39 51.00p SI Trade
 08:00:06 - 01-Sep-26
Buy* 8 51.00p SI Trade
 08:00:06 - 01-Sep-26
Buy* 335 51.00p Ordinary
 08:00:00 - 01-Sep-26
Buy* 247 51.00p Ordinary
 16:20:38 - 28-Aug-26
Sell* 32 49.00p Ordinary
 16:15:15 - 28-Aug-26
Buy* 416 50.005p Ordinary
 15:01:17 - 28-Aug-26
Buy* 394 50.88p Ordinary
 12:41:38 - 28-Aug-26
Buy* 525 51.00p Ordinary
 11:22:16 - 28-Aug-26
Buy* 921 50.005p Ordinary
 10:40:07 - 28-Aug-26
Buy* 182 50.925p Ordinary
 10:09:15 - 28-Aug-26
Unknown* 1,000 50.00p Ordinary
 09:36:47 - 28-Aug-26
Sell* 1,000 49.00p Ordinary
 08:10:13 - 28-Aug-26
Sell* 3,350 49.00p Ordinary
 16:00:58 - 27-Aug-26
Sell* 6,489 49.72p Ordinary
 13:34:09 - 27-Aug-26
Buy* 102 51.00p Ordinary
 12:36:28 - 27-Aug-26
FTSE 100 Latest
Value10,739.01
Change79.88