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!

Transaction in Own Shares

11th Dec 2025 18:25

RNS Number : 2770L
Sage Group PLC (The)
11 December 2025
 

THE SAGE GROUP PLC

 

TRANSACTION IN OWN SHARES

 

The Sage Group plc ("Sage" or the "Group") announces today that it has purchased the following number of its ordinary shares of 1 4/77 pence each on the London Stock Exchange and Multilateral Trading Facilities from J.P. Morgan Securities plc (''J.P. Morgan''). This is pursuant to the share buyback programme announced on 19 November 2025 which is expected to end no later than 19 March 2026.

 

Ordinary Shares

 

Date of purchase:

11 December 2025

 

 

Number of ordinary shares purchased:

536,882

 

 

Highest price paid per share:

1,071.5000

 

 

Lowest price paid per share:

1,055.5000

 

 

Volume weighted average price paid per share:

1,063.9326

 

Sage will cancel all the purchased shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by J.P. Morgan is available below.

 

Issuer Name: SAGE GROUP PLC/THE

LEI: 2138005RN5XYLTF8G138

ISIN: GB00B8C3BL03

Intermediary name: J.P. Morgan Securities plc

Identity code: K6Q0W1PS1L1O4IQL9C32

 

Schedule of Purchases

 

Time (UKT)

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:26

2,577

1,069.5000

XLON

07003070000004473-E0PWOHn6XeEk

08:01:26

2,650

1,069.0000

XLON

05003050000004488-E0PWOHn6XeFI

08:01:26

72

1,069.5000

XLON

07003070000004473-E0PWOHn6XeEZ

08:02:34

3,093

1,070.5000

XLON

07003070000004886-E0PWOHn6Xfo8

08:02:34

219

1,070.5000

XLON

07003070000004886-E0PWOHn6Xfo4

08:04:03

444

1,071.0000

XLON

05003050000005189-E0PWOHn6Xi0t

08:04:03

163

1,071.0000

XLON

05003050000005189-E0PWOHn6Xi0v

08:04:05

661

1,069.5000

XLON

07003070000005153-E0PWOHn6Xi4p

08:04:05

2,208

1,070.0000

XLON

07003070000004881-E0PWOHn6Xi3g

08:05:43

110

1,069.5000

XLON

05003050000005538-E0PWOHn6Xkg5

08:08:01

556

1,069.5000

XLON

05003050000005771-E0PWOHn6XnOZ

08:08:01

612

1,070.5000

XLON

07003070000005755-E0PWOHn6XnNS

08:08:01

729

1,070.0000

XLON

05003050000005554-E0PWOHn6XnNl

08:08:02

394

1,069.5000

XLON

05003050000005846-E0PWOHn6XnPz

08:08:02

762

1,069.5000

XLON

05003050000005846-E0PWOHn6XnQ1

08:08:02

237

1,069.5000

XLON

05003050000005846-E0PWOHn6XnQ3

08:08:03

816

1,069.5000

XLON

07003070000005840-E0PWOHn6XnSV

08:08:31

261

1,070.0000

XLON

05003050000005871-E0PWOHn6Xo9o

08:08:31

337

1,070.0000

XLON

05003050000005871-E0PWOHn6Xo9t

08:08:31

598

1,070.0000

XLON

07003070000005848-E0PWOHn6Xo9v

08:08:33

255

1,069.0000

XLON

05003050000005863-E0PWOHn6XoE0

08:08:33

452

1,069.0000

XLON

05003050000005863-E0PWOHn6XoE5

08:08:37

250

1,069.0000

XLON

07003070000005909-E0PWOHn6XoJJ

08:08:37

296

1,069.0000

XLON

07003070000005909-E0PWOHn6XoJN

08:08:37

78

1,069.0000

XLON

07003070000005909-E0PWOHn6XoJP

08:09:13

601

1,069.0000

XLON

05003050000006002-E0PWOHn6XpAP

08:09:29

389

1,069.0000

XLON

07003070000006010-E0PWOHn6XpPa

08:09:29

321

1,069.0000

XLON

07003070000006010-E0PWOHn6XpPc

08:09:49

364

1,069.0000

XLON

07003070000006047-E0PWOHn6Xq8a

08:10:02

574

1,068.5000

XLON

05003050000006102-E0PWOHn6XqYX

08:10:35

729

1,068.0000

XLON

05003050000006149-E0PWOHn6XrYE

08:11:09

625

1,068.0000

XLON

05003050000006214-E0PWOHn6Xs0u

08:12:10

719

1,067.5000

XLON

07003070000006298-E0PWOHn6XsuF

08:12:17

518

1,067.5000

XLON

05003050000006407-E0PWOHn6Xt0E

08:13:00

725

1,067.0000

XLON

07003070000006407-E0PWOHn6XtfH

08:13:59

516

1,068.0000

XLON

07003070000006560-E0PWOHn6XuRL

08:14:12

263

1,067.5000

XLON

05003050000006615-E0PWOHn6XuYG

08:14:12

304

1,067.5000

XLON

05003050000006615-E0PWOHn6XuYI

08:14:13

516

1,066.5000

XLON

07003070000006561-E0PWOHn6XuZ1

08:14:13

516

1,067.0000

XLON

05003050000006516-E0PWOHn6XuYa

08:15:03

170

1,066.5000

XLON

07003070000006735-E0PWOHn6XveT

08:15:05

513

1,066.5000

XLON

05003050000006767-E0PWOHn6XvjJ

08:17:21

511

1,067.5000

XLON

05003050000007674-E0PWOHn6Xybk

08:17:46

1

1,067.5000

XLON

07003070000008015-E0PWOHn6XzHL

08:18:45

559

1,067.5000

XLON

07003070000008015-E0PWOHn6Y0Ho

08:20:45

452

1,068.5000

XLON

07003070000009408-E0PWOHn6Y210

08:21:25

202

1,067.0000

XLON

05003050000009418-E0PWOHn6Y2iw

08:21:25

250

1,067.0000

XLON

05003050000009418-E0PWOHn6Y2is

08:21:26

639

1,067.0000

XLON

07003070000009702-E0PWOHn6Y2ll

08:22:43

566

1,067.0000

XLON

05003050000010042-E0PWOHn6Y431

08:22:44

615

1,067.0000

XLON

05003050000010170-E0PWOHn6Y44w

08:24:10

568

1,068.0000

XLON

07003070000010693-E0PWOHn6Y5Af

08:24:58

411

1,069.0000

XLON

05003050000010996-E0PWOHn6Y5iB

08:26:42

53

1,069.0000

XLON

05003050000011400-E0PWOHn6Y6yw

08:26:42

450

1,069.0000

XLON

05003050000011400-E0PWOHn6Y6yz

08:26:43

457

1,069.0000

XLON

07003070000011632-E0PWOHn6Y709

08:26:44

782

1,069.0000

XLON

07003070000011643-E0PWOHn6Y71o

08:26:59

512

1,069.5000

XLON

07003070000011803-E0PWOHn6Y7AU

08:27:02

556

1,069.0000

XLON

07003070000011792-E0PWOHn6Y7Bv

08:28:23

711

1,069.5000

XLON

07003070000012022-E0PWOHn6Y7ze

08:28:24

864

1,069.5000

XLON

05003050000012193-E0PWOHn6Y83t

08:30:30

536

1,070.5000

XLON

07003070000013254-E0PWOHn6Y9aV

08:30:31

584

1,070.5000

XLON

05003050000013268-E0PWOHn6Y9ba

08:30:32

633

1,070.5000

XLON

05003050000013282-E0PWOHn6Y9cb

08:30:33

731

1,070.5000

XLON

07003070000013288-E0PWOHn6Y9ez

08:30:38

732

1,070.5000

XLON

05003050000013324-E0PWOHn6Y9jP

08:30:43

537

1,070.5000

XLON

07003070000013358-E0PWOHn6Y9tV

08:30:45

305

1,070.5000

XLON

05003050000013376-E0PWOHn6Y9yz

08:32:46

649

1,070.0000

XLON

07003070000014042-E0PWOHn6YBdH

08:33:16

98

1,070.0000

XLON

07003070000014314-E0PWOHn6YBvW

08:33:17

126

1,070.0000

XLON

07003070000014314-E0PWOHn6YBwO

08:33:24

22

1,070.0000

XLON

07003070000014314-E0PWOHn6YBxS

08:34:12

470

1,070.0000

XLON

07003070000014543-E0PWOHn6YCis

08:34:12

209

1,070.0000

XLON

07003070000014543-E0PWOHn6YCiv

08:38:10

753

1,071.5000

XLON

07003070000015993-E0PWOHn6YF47

08:38:37

169

1,071.0000

XLON

05003050000015191-E0PWOHn6YFEg

08:38:37

461

1,071.0000

XLON

05003050000015191-E0PWOHn6YFEl

08:39:03

129

1,071.0000

XLON

05003050000016291-E0PWOHn6YFSI

08:39:52

53

1,070.0000

XLON

07003070000016517-E0PWOHn6YFtx

08:39:52

290

1,070.0000

XLON

07003070000016517-E0PWOHn6YFtz

08:40:05

101

1,069.5000

XLON

05003050000015192-E0PWOHn6YG6A

08:40:05

436

1,069.5000

XLON

05003050000015192-E0PWOHn6YG6C

08:40:43

601

1,069.5000

XLON

07003070000016764-E0PWOHn6YGSd

08:42:10

450

1,069.5000

XLON

05003050000017006-E0PWOHn6YH89

08:42:24

361

1,069.5000

XLON

07003070000017299-E0PWOHn6YHLQ

08:42:24

268

1,069.5000

XLON

07003070000017299-E0PWOHn6YHLS

08:43:24

504

1,069.5000

XLON

05003050000017558-E0PWOHn6YHro

08:43:24

135

1,069.5000

XLON

05003050000017558-E0PWOHn6YHrq

08:44:04

1,067

1,069.5000

XLON

05003050000017817-E0PWOHn6YIF8

08:44:06

346

1,069.0000

XLON

07003070000016985-E0PWOHn6YIGo

08:45:44

767

1,069.0000

XLON

07003070000018313-E0PWOHn6YJIm

08:46:31

376

1,069.0000

XLON

07003070000018545-E0PWOHn6YJsJ

08:46:35

284

1,068.5000

XLON

05003050000016775-E0PWOHn6YJyM

08:46:35

317

1,068.5000

XLON

05003050000016775-E0PWOHn6YJyQ

08:46:44

330

1,068.0000

XLON

05003050000018030-E0PWOHn6YK2w

08:47:24

1,017

1,068.0000

XLON

05003050000018793-E0PWOHn6YKKc

08:49:04

661

1,066.5000

XLON

07003070000016765-E0PWOHn6YLH9

08:52:17

706

1,068.0000

XLON

05003050000020426-E0PWOHn6YOXO

08:53:50

181

1,068.0000

XLON

05003050000020461-E0PWOHn6YPd0

08:53:50

182

1,068.0000

XLON

05003050000020461-E0PWOHn6YPd2

08:53:50

556

1,068.0000

XLON

05003050000020461-E0PWOHn6YPcy

08:54:16

464

1,068.0000

XLON

07003070000021150-E0PWOHn6YPpB

08:54:16

386

1,068.0000

XLON

07003070000021150-E0PWOHn6YPpF

08:54:22

1

1,067.5000

XLON

07003070000020159-E0PWOHn6YPrl

08:54:22

765

1,067.5000

XLON

07003070000020159-E0PWOHn6YPrn

08:55:24

292

1,067.5000

XLON

07003070000021495-E0PWOHn6YQdU

08:55:24

763

1,067.5000

XLON

07003070000021495-E0PWOHn6YQdO

08:55:44

778

1,067.0000

XLON

05003050000021192-E0PWOHn6YR1Z

08:55:44

1,126

1,067.5000

XLON

07003070000021587-E0PWOHn6YQzn

08:57:12

926

1,066.0000

XLON

05003050000021603-E0PWOHn6YSL1

08:57:24

778

1,066.0000

XLON

07003070000022078-E0PWOHn6YSSj

08:58:11

990

1,065.5000

XLON

05003050000022096-E0PWOHn6YSrI

08:58:11

1,005

1,066.0000

XLON

07003070000022297-E0PWOHn6YSp7

09:00:03

250

1,066.5000

XLON

05003050000022684-E0PWOHn6YV73

09:00:03

758

1,066.5000

XLON

05003050000022684-E0PWOHn6YV79

09:00:36

74

1,066.0000

XLON

07003070000022654-E0PWOHn6YVfH

09:00:36

727

1,066.0000

XLON

07003070000022654-E0PWOHn6YVfJ

09:01:10

1,054

1,066.5000

XLON

05003050000023761-E0PWOHn6YW6Q

09:01:10

979

1,066.5000

XLON

07003070000023791-E0PWOHn6YW6S

09:02:23

853

1,066.0000

XLON

07003070000025005-E0PWOHn6YX3I

09:02:27

162

1,065.5000

XLON

07003070000024367-E0PWOHn6YX68

09:02:27

231

1,065.5000

XLON

07003070000024367-E0PWOHn6YX5a

09:02:27

358

1,065.5000

XLON

07003070000024367-E0PWOHn6YX5o

09:04:03

1,711

1,065.5000

XLON

07003070000025831-E0PWOHn6YYAO

09:04:03

384

1,065.5000

XLON

07003070000025831-E0PWOHn6YYAQ

09:04:03

212

1,065.5000

XLON

07003070000025831-E0PWOHn6YYAS

09:05:05

979

1,064.5000

XLON

05003050000023762-E0PWOHn6YZ5V

09:06:33

127

1,066.0000

XLON

07003070000026815-E0PWOHn6YaJe

09:06:33

796

1,066.0000

XLON

07003070000026815-E0PWOHn6YaJl

09:06:42

579

1,066.0000

XLON

05003050000027189-E0PWOHn6YaQZ

09:07:25

952

1,065.5000

XLON

05003050000027495-E0PWOHn6Yan6

09:08:47

947

1,065.5000

XLON

05003050000027810-E0PWOHn6YboF

09:10:03

25

1,065.5000

XLON

05003050000028238-E0PWOHn6Ycd2

09:10:03

765

1,065.5000

XLON

05003050000028238-E0PWOHn6Ycd4

09:12:18

1,145

1,066.0000

XLON

07003070000029685-E0PWOHn6Ye4B

09:12:24

816

1,066.0000

XLON

07003070000029742-E0PWOHn6Ye63

09:13:10

1,063

1,065.5000

XLON

07003070000029008-E0PWOHn6YerE

09:15:06

68

1,066.0000

XLON

07003070000030850-E0PWOHn6YgU7

09:15:06

774

1,066.0000

XLON

07003070000030850-E0PWOHn6YgUD

09:15:56

741

1,066.0000

XLON

05003050000031346-E0PWOHn6YhDe

09:16:12

1,254

1,065.5000

XLON

07003070000030533-E0PWOHn6YhKs

09:18:08

1,009

1,066.0000

XLON

07003070000032392-E0PWOHn6YirW

09:18:34

845

1,066.0000

XLON

07003070000032618-E0PWOHn6Yj8K

09:19:28

254

1,067.0000

XLON

07003070000032914-E0PWOHn6Yjr3

09:19:32

681

1,067.0000

XLON

07003070000032914-E0PWOHn6Yjs9

09:19:32

252

1,067.0000

XLON

07003070000032940-E0PWOHn6YjsB

09:20:14

854

1,067.0000

XLON

07003070000032957-E0PWOHn6YkUl

09:20:14

446

1,067.0000

XLON

07003070000033152-E0PWOHn6YkUn

09:20:14

573

1,067.0000

XLON

07003070000033152-E0PWOHn6YkUp

09:20:55

843

1,066.5000

XLON

05003050000033345-E0PWOHn6YkmC

09:23:17

931

1,067.0000

XLON

05003050000033953-E0PWOHn6YmIE

09:23:20

1

1,066.5000

XLON

05003050000033584-E0PWOHn6YmL8

09:23:20

439

1,066.5000

XLON

05003050000033584-E0PWOHn6YmLA

09:23:20

447

1,066.5000

XLON

05003050000033892-E0PWOHn6YmLC

09:23:48

843

1,066.0000

XLON

07003070000033368-E0PWOHn6YmY3

09:23:48

910

1,067.0000

XLON

07003070000034466-E0PWOHn6YmWu

09:24:04

1,241

1,066.0000

XLON

05003050000034625-E0PWOHn6YmoU

09:25:02

910

1,065.5000

XLON

07003070000034632-E0PWOHn6YnMg

09:25:38

554

1,065.0000

XLON

07003070000034949-E0PWOHn6Ynxn

09:25:44

1,020

1,064.5000

XLON

05003050000035250-E0PWOHn6Yo4o

09:26:15

591

1,064.0000

XLON

05003050000034476-E0PWOHn6YoP9

09:26:15

234

1,064.0000

XLON

05003050000034476-E0PWOHn6YoPF

09:27:24

1,301

1,064.0000

XLON

07003070000036010-E0PWOHn6YpF2

09:27:25

413

1,063.5000

XLON

07003070000035525-E0PWOHn6YpFj

09:27:25

460

1,063.5000

XLON

05003050000036032-E0PWOHn6YpFn

09:27:25

36

1,063.5000

XLON

07003070000035525-E0PWOHn6YpFl

09:29:04

314

1,063.5000

XLON

05003050000036803-E0PWOHn6Yr9K

09:29:04

538

1,063.5000

XLON

05003050000036803-E0PWOHn6Yr9M

09:29:51

150

1,063.5000

XLON

05003050000037057-E0PWOHn6Yrmg

09:29:51

326

1,063.5000

XLON

05003050000037057-E0PWOHn6Yrmi

09:31:47

1,073

1,064.0000

XLON

07003070000037629-E0PWOHn6Yt5Q

09:32:18

72

1,064.0000

XLON

05003050000037960-E0PWOHn6YtK2

09:32:18

202

1,064.0000

XLON

05003050000037960-E0PWOHn6YtK4

09:34:13

539

1,064.5000

XLON

05003050000038595-E0PWOHn6Yu9V

09:34:13

459

1,064.5000

XLON

07003070000038604-E0PWOHn6Yu9T

09:34:44

329

1,064.0000

XLON

05003050000038007-E0PWOHn6YuUi

09:34:44

759

1,064.0000

XLON

05003050000038007-E0PWOHn6YuUo

09:35:43

393

1,064.0000

XLON

05003050000039424-E0PWOHn6Yv13

09:35:49

836

1,063.5000

XLON

05003050000037405-E0PWOHn6Yv7s

09:36:30

836

1,063.5000

XLON

05003050000039734-E0PWOHn6YvXB

09:37:31

1,084

1,063.5000

XLON

05003050000040112-E0PWOHn6Yw3Q

09:39:30

935

1,063.5000

XLON

07003070000040421-E0PWOHn6Ywlj

09:39:31

1,252

1,063.5000

XLON

07003070000041005-E0PWOHn6YwmE

09:42:26

975

1,064.0000

XLON

07003070000041497-E0PWOHn6YyWh

09:43:10

358

1,064.0000

XLON

05003050000042371-E0PWOHn6YyyM

09:43:57

340

1,064.0000

XLON

05003050000042619-E0PWOHn6YzKl

09:44:03

337

1,064.0000

XLON

05003050000042642-E0PWOHn6YzNQ

09:44:06

886

1,063.5000

XLON

05003050000041478-E0PWOHn6YzQ5

09:49:05

609

1,066.5000

XLON

05003050000044557-E0PWOHn6Z2vg

09:49:05

517

1,066.5000

XLON

05003050000044557-E0PWOHn6Z2vi

09:49:05

1,130

1,066.5000

XLON

05003050000044438-E0PWOHn6Z2uM

09:49:06

921

1,066.5000

XLON

05003050000044559-E0PWOHn6Z2wN

09:49:06

118

1,066.5000

XLON

05003050000044559-E0PWOHn6Z2wS

09:49:07

550

1,066.5000

XLON

07003070000044548-E0PWOHn6Z2yV

09:49:07

163

1,066.5000

XLON

07003070000044548-E0PWOHn6Z2yX

09:49:28

1,210

1,066.5000

XLON

05003050000044574-E0PWOHn6Z36d

09:49:28

1,044

1,066.0000

XLON

07003070000044317-E0PWOHn6Z372

09:51:46

900

1,067.0000

XLON

05003050000045459-E0PWOHn6Z4GX

09:51:59

937

1,066.5000

XLON

07003070000045145-E0PWOHn6Z4Jk

09:52:23

1,022

1,066.0000

XLON

05003050000045148-E0PWOHn6Z4c9

09:54:06

409

1,065.5000

XLON

05003050000045761-E0PWOHn6Z5Ot

09:54:06

17

1,065.5000

XLON

05003050000045761-E0PWOHn6Z5Ow

09:54:06

422

1,065.5000

XLON

05003050000045761-E0PWOHn6Z5P1

09:54:06

1,201

1,066.0000

XLON

07003070000045989-E0PWOHn6Z5Ng

09:56:21

587

1,065.0000

XLON

05003050000047284-E0PWOHn6Z6RN

09:56:21

488

1,065.0000

XLON

05003050000047284-E0PWOHn6Z6RP

09:56:30

147

1,065.0000

XLON

07003070000047578-E0PWOHn6Z6TT

09:57:23

102

1,065.0000

XLON

07003070000047964-E0PWOHn6Z78K

09:57:37

70

1,064.5000

XLON

07003070000045762-E0PWOHn6Z7D8

09:57:39

948

1,064.5000

XLON

07003070000045762-E0PWOHn6Z7Df

09:58:20

412

1,064.5000

XLON

05003050000048099-E0PWOHn6Z7au

09:59:15

881

1,064.5000

XLON

07003070000048626-E0PWOHn6Z7wC

09:59:50

963

1,064.0000

XLON

05003050000048911-E0PWOHn6Z86W

09:59:51

412

1,063.5000

XLON

05003050000046930-E0PWOHn6Z872

09:59:51

425

1,063.5000

XLON

05003050000046930-E0PWOHn6Z874

10:00:44

322

1,063.5000

XLON

05003050000049349-E0PWOHn6Z8tB

10:00:44

862

1,063.5000

XLON

05003050000049349-E0PWOHn6Z8tD

10:05:39

816

1,065.0000

XLON

07003070000050997-E0PWOHn6ZB7Q

10:05:39

157

1,065.0000

XLON

07003070000050997-E0PWOHn6ZB7S

10:06:16

308

1,065.0000

XLON

05003050000051620-E0PWOHn6ZBWS

10:06:16

480

1,065.0000

XLON

07003070000051301-E0PWOHn6ZBVJ

10:06:16

420

1,065.0000

XLON

07003070000051301-E0PWOHn6ZBVM

10:06:17

891

1,064.5000

XLON

07003070000050841-E0PWOHn6ZBXv

10:08:46

519

1,065.0000

XLON

07003070000052338-E0PWOHn6ZCkG

10:08:46

466

1,065.0000

XLON

07003070000052338-E0PWOHn6ZCkI

10:08:47

1,235

1,065.0000

XLON

05003050000052523-E0PWOHn6ZCkw

10:10:22

301

1,065.5000

XLON

07003070000053060-E0PWOHn6ZDdH

10:10:23

1,168

1,065.5000

XLON

07003070000053070-E0PWOHn6ZDez

10:10:24

254

1,065.5000

XLON

05003050000053131-E0PWOHn6ZDgH

10:10:43

160

1,065.5000

XLON

07003070000053223-E0PWOHn6ZDsR

10:10:43

325

1,065.5000

XLON

07003070000053223-E0PWOHn6ZDsT

10:10:43

374

1,065.5000

XLON

07003070000053223-E0PWOHn6ZDsV

10:10:43

313

1,065.5000

XLON

07003070000053223-E0PWOHn6ZDsX

10:10:43

917

1,065.5000

XLON

07003070000053106-E0PWOHn6ZDrh

10:12:23

165

1,065.5000

XLON

07003070000053925-E0PWOHn6ZF1u

10:12:23

322

1,065.5000

XLON

07003070000053925-E0PWOHn6ZF1w

10:13:10

408

1,065.0000

XLON

07003070000054259-E0PWOHn6ZFPb

10:13:57

221

1,065.5000

XLON

05003050000054567-E0PWOHn6ZG1D

10:13:57

344

1,065.5000

XLON

05003050000054567-E0PWOHn6ZG1F

10:13:57

86

1,065.5000

XLON

05003050000054567-E0PWOHn6ZG1H

10:14:03

407

1,065.5000

XLON

07003070000054531-E0PWOHn6ZG4h

10:14:03

141

1,065.5000

XLON

07003070000054531-E0PWOHn6ZG4j

10:14:03

170

1,065.5000

XLON

07003070000054531-E0PWOHn6ZG4l

10:14:03

379

1,065.5000

XLON

07003070000054531-E0PWOHn6ZG4n

10:14:03

210

1,065.5000

XLON

07003070000054531-E0PWOHn6ZG4p

10:14:03

170

1,065.5000

XLON

07003070000054531-E0PWOHn6ZG4r

10:15:43

1,224

1,065.0000

XLON

05003050000055124-E0PWOHn6ZGgM

10:17:00

262

1,065.5000

XLON

05003050000055589-E0PWOHn6ZHHA

10:17:00

21

1,065.5000

XLON

05003050000055589-E0PWOHn6ZHHC

10:17:31

1,159

1,065.5000

XLON

07003070000055714-E0PWOHn6ZHWL

10:18:10

368

1,065.0000

XLON

07003070000055427-E0PWOHn6ZHqU

10:19:04

788

1,065.0000

XLON

07003070000056197-E0PWOHn6ZIMs

10:19:04

493

1,065.0000

XLON

07003070000056197-E0PWOHn6ZIN0

10:19:52

356

1,065.0000

XLON

05003050000056552-E0PWOHn6ZIuI

10:19:52

253

1,065.0000

XLON

05003050000056552-E0PWOHn6ZIuK

10:20:41

1,248

1,064.5000

XLON

05003050000053286-E0PWOHn6ZJQ8

10:25:45

1

1,067.5000

XLON

07003070000058462-E0PWOHn6ZM43

10:25:45

946

1,067.5000

XLON

07003070000058462-E0PWOHn6ZM45

10:26:37

1,239

1,067.5000

XLON

05003050000058794-E0PWOHn6ZMQ3

10:26:37

1,119

1,067.5000

XLON

07003070000058466-E0PWOHn6ZMP4

10:26:38

509

1,067.5000

XLON

07003070000058769-E0PWOHn6ZMUU

10:26:38

152

1,067.5000

XLON

07003070000058769-E0PWOHn6ZMUW

10:26:59

1,240

1,067.5000

XLON

07003070000058863-E0PWOHn6ZMdg

10:28:02

272

1,067.5000

XLON

07003070000059341-E0PWOHn6ZNDl

10:28:02

322

1,067.5000

XLON

07003070000059341-E0PWOHn6ZNDn

10:28:02

608

1,067.5000

XLON

07003070000059341-E0PWOHn6ZNDp

10:28:02

204

1,067.5000

XLON

07003070000059341-E0PWOHn6ZNDr

10:28:33

969

1,067.0000

XLON

07003070000058210-E0PWOHn6ZNSP

10:28:55

100

1,066.5000

XLON

07003070000059745-E0PWOHn6ZNas

10:28:55

336

1,066.5000

XLON

07003070000059745-E0PWOHn6ZNaw

10:29:42

979

1,066.5000

XLON

07003070000060300-E0PWOHn6ZNqv

10:30:30

5

1,066.5000

XLON

05003050000060761-E0PWOHn6ZODG

10:30:30

865

1,066.5000

XLON

05003050000060761-E0PWOHn6ZODI

10:31:30

316

1,066.5000

XLON

05003050000061379-E0PWOHn6ZOZd

10:31:30

509

1,066.5000

XLON

05003050000061379-E0PWOHn6ZOZf

10:31:30

230

1,066.5000

XLON

05003050000061379-E0PWOHn6ZOZh

10:34:02

1,151

1,066.5000

XLON

05003050000061867-E0PWOHn6ZP7J

10:34:04

1,066

1,066.5000

XLON

05003050000062518-E0PWOHn6ZPCc

10:36:37

1,257

1,067.5000

XLON

05003050000063505-E0PWOHn6ZPvT

10:37:21

987

1,067.0000

XLON

07003070000063288-E0PWOHn6ZQEH

10:37:54

507

1,066.5000

XLON

05003050000062963-E0PWOHn6ZQiQ

10:37:54

467

1,066.5000

XLON

07003070000063158-E0PWOHn6ZQiS

10:38:17

149

1,066.5000

XLON

05003050000064134-E0PWOHn6ZQwI

10:38:17

509

1,066.5000

XLON

05003050000064134-E0PWOHn6ZQwK

10:38:17

298

1,066.5000

XLON

05003050000064134-E0PWOHn6ZQwM

10:38:17

210

1,066.5000

XLON

05003050000064134-E0PWOHn6ZQwO

10:38:17

364

1,066.5000

XLON

05003050000064134-E0PWOHn6ZQwQ

10:38:17

20

1,066.5000

XLON

05003050000064134-E0PWOHn6ZQwS

10:39:57

1

1,066.5000

XLON

05003050000064801-E0PWOHn6ZRq9

10:39:57

877

1,066.5000

XLON

05003050000064801-E0PWOHn6ZRqB

10:42:15

816

1,066.5000

XLON

05003050000065085-E0PWOHn6ZSdG

10:42:15

349

1,066.5000

XLON

05003050000065085-E0PWOHn6ZSdI

10:43:33

1,069

1,066.5000

XLON

07003070000065655-E0PWOHn6ZTMZ

10:45:12

270

1,066.5000

XLON

07003070000065982-E0PWOHn6ZUFK

10:45:12

609

1,066.5000

XLON

07003070000065982-E0PWOHn6ZUFF

10:45:44

746

1,066.5000

XLON

07003070000066519-E0PWOHn6ZUQU

10:45:58

1,362

1,066.5000

XLON

07003070000066537-E0PWOHn6ZUS7

10:48:32

1,391

1,066.5000

XLON

07003070000067221-E0PWOHn6ZVYT

10:49:24

632

1,066.0000

XLON

07003070000065059-E0PWOHn6ZW5z

10:49:24

264

1,066.0000

XLON

07003070000065059-E0PWOHn6ZW61

10:50:33

73

1,066.0000

XLON

05003050000067917-E0PWOHn6ZWzG

10:50:34

807

1,066.0000

XLON

05003050000067917-E0PWOHn6ZWzQ

10:53:56

507

1,067.0000

XLON

05003050000068891-E0PWOHn6ZYc7

10:53:56

632

1,067.0000

XLON

05003050000068891-E0PWOHn6ZYc9

10:54:42

403

1,067.0000

XLON

07003070000069358-E0PWOHn6ZYrz

10:55:29

571

1,067.0000

XLON

05003050000069537-E0PWOHn6ZZPM

10:55:29

678

1,067.0000

XLON

05003050000069537-E0PWOHn6ZZPO

10:55:41

716

1,066.5000

XLON

05003050000068602-E0PWOHn6ZZXb

10:55:41

417

1,066.5000

XLON

05003050000068602-E0PWOHn6ZZXZ

10:56:31

1,251

1,066.0000

XLON

05003050000069826-E0PWOHn6ZZrc

10:56:31

443

1,066.5000

XLON

07003070000070054-E0PWOHn6ZZrP

10:56:31

675

1,066.5000

XLON

05003050000070088-E0PWOHn6ZZr4

10:56:47

949

1,065.5000

XLON

07003070000068888-E0PWOHn6Za3T

11:01:10

934

1,065.5000

XLON

05003050000071682-E0PWOHn6Zc5I

11:01:45

175

1,065.5000

XLON

07003070000072063-E0PWOHn6ZcRe

11:02:17

74

1,065.5000

XLON

07003070000072063-E0PWOHn6ZcdU

11:07:19

955

1,066.0000

XLON

07003070000073229-E0PWOHn6ZeeD

11:08:39

1,270

1,066.0000

XLON

05003050000074190-E0PWOHn6Zf9E

11:10:33

1,060

1,066.0000

XLON

07003070000075236-E0PWOHn6Zg85

11:10:33

1,007

1,066.0000

XLON

05003050000074651-E0PWOHn6Zg7V

11:10:33

170

1,066.0000

XLON

05003050000074651-E0PWOHn6Zg7X

11:10:34

509

1,066.0000

XLON

05003050000075253-E0PWOHn6Zg8d

11:10:34

524

1,066.0000

XLON

05003050000075253-E0PWOHn6Zg8f

11:10:34

380

1,066.0000

XLON

05003050000075253-E0PWOHn6Zg8h

11:10:34

123

1,066.0000

XLON

05003050000075253-E0PWOHn6Zg8j

11:10:34

210

1,066.0000

XLON

05003050000075253-E0PWOHn6Zg8l

11:10:35

343

1,066.0000

XLON

05003050000075256-E0PWOHn6Zg9o

11:10:35

181

1,066.0000

XLON

05003050000075256-E0PWOHn6Zg9q

11:10:35

509

1,066.0000

XLON

05003050000075256-E0PWOHn6Zg9s

11:10:43

509

1,066.0000

XLON

07003070000075299-E0PWOHn6ZgH4

11:10:43

344

1,066.0000

XLON

07003070000075299-E0PWOHn6ZgH6

11:10:43

181

1,066.0000

XLON

07003070000075299-E0PWOHn6ZgH8

11:10:43

73

1,066.0000

XLON

07003070000075299-E0PWOHn6ZgHA

11:10:43

509

1,066.0000

XLON

05003050000075304-E0PWOHn6ZgGL

11:10:43

343

1,066.0000

XLON

05003050000075304-E0PWOHn6ZgGN

11:10:43

227

1,066.0000

XLON

05003050000075304-E0PWOHn6ZgGP

11:10:43

181

1,066.0000

XLON

05003050000075304-E0PWOHn6ZgGR

11:11:54

70

1,065.0000

XLON

05003050000075305-E0PWOHn6ZgxT

11:11:54

1,086

1,065.0000

XLON

05003050000075305-E0PWOHn6ZgxV

11:12:23

261

1,064.0000

XLON

05003050000075862-E0PWOHn6ZhN4

11:16:05

1,089

1,064.0000

XLON

07003070000077276-E0PWOHn6Zj5v

11:16:59

423

1,064.0000

XLON

05003050000077485-E0PWOHn6ZjS4

11:17:48

983

1,064.0000

XLON

05003050000077666-E0PWOHn6Zjiw

11:18:20

988

1,064.0000

XLON

05003050000077981-E0PWOHn6Zjtj

11:19:07

322

1,064.0000

XLON

07003070000078297-E0PWOHn6Zk7B

11:19:07

138

1,064.0000

XLON

07003070000078297-E0PWOHn6Zk7D

11:19:39

284

1,064.0000

XLON

07003070000078507-E0PWOHn6ZkHS

11:19:54

135

1,064.0000

XLON

07003070000078597-E0PWOHn6ZkMP

11:19:54

210

1,064.0000

XLON

07003070000078597-E0PWOHn6ZkMR

11:20:13

405

1,064.0000

XLON

05003050000078661-E0PWOHn6ZkTe

11:20:36

811

1,064.0000

XLON

07003070000078771-E0PWOHn6ZkWm

11:20:37

45

1,064.0000

XLON

07003070000078771-E0PWOHn6ZkX5

11:20:42

452

1,064.0000

XLON

07003070000078771-E0PWOHn6ZkYC

11:25:38

1,211

1,065.0000

XLON

05003050000080270-E0PWOHn6ZmMO

11:25:39

245

1,065.0000

XLON

05003050000080276-E0PWOHn6ZmN0

11:25:39

966

1,065.0000

XLON

05003050000080276-E0PWOHn6ZmN2

11:25:44

97

1,065.0000

XLON

05003050000080293-E0PWOHn6ZmPX

11:25:44

648

1,065.0000

XLON

05003050000080293-E0PWOHn6ZmPZ

11:25:44

280

1,065.0000

XLON

05003050000080293-E0PWOHn6ZmPb

11:25:44

509

1,065.0000

XLON

05003050000080293-E0PWOHn6ZmPd

11:30:00

1,198

1,065.0000

XLON

07003070000081817-E0PWOHn6ZoHE

11:30:00

995

1,065.0000

XLON

05003050000080959-E0PWOHn6ZoB7

11:30:01

998

1,065.0000

XLON

05003050000081808-E0PWOHn6ZoIS

11:30:23

1,110

1,064.5000

XLON

07003070000080147-E0PWOHn6ZoaV

11:30:47

382

1,064.5000

XLON

05003050000082128-E0PWOHn6ZowX

11:32:53

865

1,064.5000

XLON

07003070000082666-E0PWOHn6Zpvj

11:33:58

369

1,064.5000

XLON

05003050000083326-E0PWOHn6ZqQK

11:34:45

931

1,064.0000

XLON

07003070000082397-E0PWOHn6Zqa9

11:35:38

385

1,064.0000

XLON

07003070000083960-E0PWOHn6Zqru

11:35:38

110

1,064.0000

XLON

07003070000083960-E0PWOHn6Zqrw

11:35:44

412

1,064.0000

XLON

07003070000084036-E0PWOHn6Zqv5

11:36:31

145

1,064.0000

XLON

05003050000084206-E0PWOHn6Zr9s

11:37:18

1,026

1,064.0000

XLON

05003050000084405-E0PWOHn6ZrRS

11:37:24

254

1,064.0000

XLON

05003050000084453-E0PWOHn6ZrTJ

11:37:24

249

1,064.0000

XLON

05003050000084453-E0PWOHn6ZrTL

11:39:52

1,424

1,064.0000

XLON

05003050000084722-E0PWOHn6ZsPm

11:40:14

80

1,064.0000

XLON

07003070000085382-E0PWOHn6ZsTr

11:40:18

619

1,064.0000

XLON

07003070000085387-E0PWOHn6ZsW0

11:40:18

515

1,064.0000

XLON

07003070000085387-E0PWOHn6ZsVv

11:40:43

1,005

1,063.5000

XLON

07003070000082116-E0PWOHn6ZseI

11:41:24

1,333

1,063.0000

XLON

05003050000085488-E0PWOHn6Zspv

11:41:25

5

1,062.5000

XLON

07003070000085501-E0PWOHn6ZsrV

11:41:25

1,430

1,062.5000

XLON

07003070000085501-E0PWOHn6ZsrX

11:45:17

1,178

1,062.0000

XLON

07003070000086756-E0PWOHn6ZuCE

11:46:30

129

1,062.0000

XLON

05003050000087523-E0PWOHn6Zuas

11:48:15

1,269

1,062.0000

XLON

05003050000087805-E0PWOHn6Zv7L

11:48:43

840

1,061.5000

XLON

07003070000086058-E0PWOHn6ZvGH

11:49:54

509

1,061.5000

XLON

07003070000088710-E0PWOHn6ZvwU

11:49:54

457

1,061.5000

XLON

07003070000088710-E0PWOHn6ZvwW

11:50:41

339

1,061.5000

XLON

07003070000089071-E0PWOHn6ZwGW

11:50:41

152

1,061.5000

XLON

07003070000089071-E0PWOHn6ZwGY

11:50:43

432

1,061.5000

XLON

07003070000089084-E0PWOHn6ZwKD

11:50:43

226

1,061.5000

XLON

07003070000089084-E0PWOHn6ZwKF

11:50:43

96

1,061.5000

XLON

07003070000089084-E0PWOHn6ZwKH

11:50:43

255

1,061.5000

XLON

07003070000089084-E0PWOHn6ZwKJ

11:50:43

118

1,061.5000

XLON

07003070000089084-E0PWOHn6ZwKL

11:53:10

509

1,061.5000

XLON

07003070000089888-E0PWOHn6Zx9V

11:53:10

210

1,061.5000

XLON

07003070000089888-E0PWOHn6Zx9X

11:53:10

383

1,061.5000

XLON

07003070000089888-E0PWOHn6Zx9Z

11:53:10

122

1,061.5000

XLON

07003070000089888-E0PWOHn6Zx9b

11:53:10

971

1,061.0000

XLON

05003050000089587-E0PWOHn6Zx9u

11:53:12

77

1,060.5000

XLON

05003050000089086-E0PWOHn6ZxCL

11:53:12

898

1,060.5000

XLON

05003050000089086-E0PWOHn6ZxCR

11:54:22

1,067

1,060.5000

XLON

07003070000090173-E0PWOHn6ZxYr

11:55:43

329

1,060.5000

XLON

05003050000090627-E0PWOHn6ZyM3

11:55:43

180

1,060.5000

XLON

05003050000090627-E0PWOHn6ZyM5

11:55:43

230

1,060.5000

XLON

05003050000090627-E0PWOHn6ZyM7

11:55:44

1,261

1,060.0000

XLON

05003050000090182-E0PWOHn6ZyNh

11:58:10

494

1,060.0000

XLON

05003050000091343-E0PWOHn6Zz9f

11:58:10

125

1,060.0000

XLON

05003050000091343-E0PWOHn6Zz9h

11:58:57

343

1,060.0000

XLON

07003070000091517-E0PWOHn6ZzOl

11:58:57

86

1,060.0000

XLON

07003070000091517-E0PWOHn6ZzOn

11:59:50

78

1,060.0000

XLON

05003050000091845-E0PWOHn6Zzk8

11:59:50

210

1,060.0000

XLON

05003050000091845-E0PWOHn6ZzkA

12:00:37

254

1,060.0000

XLON

07003070000092279-E0PWOHn6a0GA

12:00:37

31

1,060.0000

XLON

07003070000092279-E0PWOHn6a0GC

12:01:10

557

1,059.5000

XLON

07003070000092324-E0PWOHn6a0Vf

12:01:10

757

1,059.5000

XLON

07003070000092324-E0PWOHn6a0Vj

12:02:20

1,112

1,059.0000

XLON

05003050000092295-E0PWOHn6a121

12:03:57

1,435

1,059.0000

XLON

05003050000094029-E0PWOHn6a1lq

12:04:50

148

1,059.0000

XLON

07003070000094505-E0PWOHn6a25E

12:07:08

1,100

1,059.0000

XLON

05003050000094783-E0PWOHn6a2e6

12:08:30

325

1,059.0000

XLON

07003070000095499-E0PWOHn6a3Aw

12:08:30

475

1,059.0000

XLON

05003050000095457-E0PWOHn6a3B2

12:08:30

251

1,059.0000

XLON

07003070000095499-E0PWOHn6a3B0

12:09:02

378

1,059.0000

XLON

07003070000096247-E0PWOHn6a3KW

12:09:02

151

1,059.0000

XLON

07003070000096247-E0PWOHn6a3KY

12:09:02

191

1,059.0000

XLON

07003070000096247-E0PWOHn6a3Ka

12:09:02

402

1,059.0000

XLON

07003070000096247-E0PWOHn6a3Kc

12:09:02

48

1,059.0000

XLON

07003070000096247-E0PWOHn6a3Ke

12:09:49

206

1,059.0000

XLON

05003050000096431-E0PWOHn6a3Uw

12:09:49

48

1,059.0000

XLON

05003050000096431-E0PWOHn6a3Uy

12:10:17

2

1,059.0000

XLON

05003050000096571-E0PWOHn6a3ie

12:10:17

141

1,059.0000

XLON

05003050000096571-E0PWOHn6a3ig

12:10:17

509

1,059.0000

XLON

05003050000096571-E0PWOHn6a3ii

12:10:17

191

1,059.0000

XLON

05003050000096571-E0PWOHn6a3ik

12:10:17

209

1,059.0000

XLON

05003050000096571-E0PWOHn6a3im

12:10:43

277

1,059.0000

XLON

07003070000096794-E0PWOHn6a3pG

12:10:43

87

1,059.0000

XLON

07003070000096794-E0PWOHn6a3pI

12:10:43

125

1,059.0000

XLON

07003070000096794-E0PWOHn6a3pK

12:10:43

239

1,059.0000

XLON

07003070000096794-E0PWOHn6a3pM

12:11:30

65

1,059.0000

XLON

05003050000097101-E0PWOHn6a41g

12:11:30

191

1,059.0000

XLON

05003050000097101-E0PWOHn6a41i

12:12:23

57

1,059.0000

XLON

07003070000097441-E0PWOHn6a4CL

12:12:23

9

1,059.0000

XLON

07003070000097441-E0PWOHn6a4CN

12:12:23

509

1,059.0000

XLON

07003070000097441-E0PWOHn6a4CP

12:12:23

9

1,059.0000

XLON

07003070000097441-E0PWOHn6a4CR

12:13:10

246

1,059.0000

XLON

05003050000097640-E0PWOHn6a4RY

12:13:10

30

1,059.0000

XLON

05003050000097640-E0PWOHn6a4Ra

12:14:04

64

1,059.0000

XLON

05003050000097913-E0PWOHn6a4kH

12:14:04

287

1,059.0000

XLON

05003050000097913-E0PWOHn6a4kL

12:14:04

672

1,059.0000

XLON

05003050000097940-E0PWOHn6a4kN

12:14:52

210

1,059.0000

XLON

05003050000098243-E0PWOHn6a51i

12:14:52

151

1,059.0000

XLON

05003050000098243-E0PWOHn6a51k

12:15:43

340

1,059.0000

XLON

07003070000098604-E0PWOHn6a5KS

12:16:30

459

1,058.5000

XLON

07003070000097986-E0PWOHn6a5Ye

12:16:30

285

1,059.0000

XLON

05003050000098913-E0PWOHn6a5Y9

12:16:30

70

1,059.0000

XLON

05003050000098913-E0PWOHn6a5YB

12:17:17

247

1,058.5000

XLON

05003050000099175-E0PWOHn6a5nU

12:17:17

25

1,058.5000

XLON

05003050000099175-E0PWOHn6a5nW

12:17:23

621

1,058.5000

XLON

07003070000099266-E0PWOHn6a5og

12:17:23

82

1,058.5000

XLON

07003070000099266-E0PWOHn6a5oi

12:17:23

148

1,058.5000

XLON

07003070000099266-E0PWOHn6a5ok

12:17:23

650

1,058.5000

XLON

07003070000099266-E0PWOHn6a5om

12:17:48

1,196

1,058.0000

XLON

05003050000096757-E0PWOHn6a5u0

12:19:03

212

1,058.0000

XLON

07003070000099778-E0PWOHn6a6I4

12:19:03

71

1,058.0000

XLON

07003070000099778-E0PWOHn6a6I6

12:19:03

669

1,058.0000

XLON

07003070000099778-E0PWOHn6a6I8

12:20:37

257

1,057.5000

XLON

05003050000100312-E0PWOHn6a6ol

12:20:37

300

1,057.5000

XLON

05003050000100312-E0PWOHn6a6on

12:24:24

552

1,057.5000

XLON

05003050000100589-E0PWOHn6a7y9

12:24:24

812

1,057.5000

XLON

05003050000100589-E0PWOHn6a7yL

12:32:17

901

1,058.0000

XLON

07003070000104496-E0PWOHn6aB1q

12:32:17

88

1,058.0000

XLON

07003070000104496-E0PWOHn6aB1t

12:33:25

1,077

1,058.0000

XLON

07003070000104799-E0PWOHn6aBTr

12:35:51

263

1,058.0000

XLON

07003070000105040-E0PWOHn6aCfc

12:35:51

767

1,058.0000

XLON

07003070000105099-E0PWOHn6aCfe

12:37:20

591

1,058.0000

XLON

07003070000106015-E0PWOHn6aD90

12:37:20

551

1,058.0000

XLON

07003070000106042-E0PWOHn6aD92

12:37:45

1,369

1,058.0000

XLON

05003050000106282-E0PWOHn6aDHl

12:39:01

225

1,058.0000

XLON

05003050000106745-E0PWOHn6aDat

12:39:01

166

1,058.0000

XLON

05003050000106745-E0PWOHn6aDav

12:39:01

509

1,058.0000

XLON

05003050000106745-E0PWOHn6aDax

12:39:48

247

1,058.0000

XLON

07003070000107017-E0PWOHn6aDp2

12:40:04

258

1,058.0000

XLON

05003050000107053-E0PWOHn6aDwK

12:40:17

1,247

1,058.0000

XLON

07003070000107176-E0PWOHn6aDyR

12:40:43

284

1,058.0000

XLON

05003050000107269-E0PWOHn6aE7Y

12:41:32

180

1,058.0000

XLON

07003070000107762-E0PWOHn6aEfm

12:41:32

509

1,058.0000

XLON

07003070000107762-E0PWOHn6aEfo

12:41:32

158

1,058.0000

XLON

07003070000107762-E0PWOHn6aEfq

12:42:24

1,347

1,058.0000

XLON

05003050000107987-E0PWOHn6aF4K

12:42:25

278

1,057.5000

XLON

05003050000107277-E0PWOHn6aF53

12:43:02

65

1,057.5000

XLON

05003050000107277-E0PWOHn6aFMq

12:43:02

589

1,057.5000

XLON

05003050000107277-E0PWOHn6aFMs

12:47:10

1,222

1,058.0000

XLON

05003050000109104-E0PWOHn6aHCQ

12:47:50

251

1,058.0000

XLON

05003050000109830-E0PWOHn6aHT8

12:48:03

782

1,058.0000

XLON

07003070000109969-E0PWOHn6aHVs

12:48:03

394

1,058.0000

XLON

07003070000109969-E0PWOHn6aHVu

12:51:30

596

1,058.5000

XLON

07003070000111114-E0PWOHn6aIot

12:51:30

453

1,058.5000

XLON

07003070000111114-E0PWOHn6aIov

12:51:30

1,240

1,058.0000

XLON

07003070000110877-E0PWOHn6aIoU

12:55:37

371

1,058.5000

XLON

07003070000112550-E0PWOHn6aKKe

12:55:37

194

1,058.5000

XLON

07003070000112550-E0PWOHn6aKKg

12:55:43

411

1,058.5000

XLON

07003070000112583-E0PWOHn6aKOO

12:55:43

214

1,058.5000

XLON

07003070000112583-E0PWOHn6aKOQ

12:56:30

441

1,058.5000

XLON

07003070000112788-E0PWOHn6aKj7

12:56:30

229

1,058.5000

XLON

07003070000112788-E0PWOHn6aKj9

12:56:30

229

1,058.5000

XLON

07003070000112788-E0PWOHn6aKjB

12:57:23

490

1,058.5000

XLON

07003070000113060-E0PWOHn6aL2f

12:57:23

254

1,058.5000

XLON

07003070000113060-E0PWOHn6aL2h

12:58:10

496

1,058.5000

XLON

07003070000113348-E0PWOHn6aLHb

12:58:10

257

1,058.5000

XLON

07003070000113348-E0PWOHn6aLHd

12:58:57

358

1,058.5000

XLON

05003050000113491-E0PWOHn6aLeG

12:59:03

179

1,058.5000

XLON

07003070000113615-E0PWOHn6aLgW

12:59:03

274

1,058.5000

XLON

07003070000113615-E0PWOHn6aLgY

12:59:03

255

1,058.5000

XLON

07003070000113615-E0PWOHn6aLga

12:59:50

510

1,058.5000

XLON

05003050000113759-E0PWOHn6aLun

12:59:50

264

1,058.5000

XLON

05003050000113759-E0PWOHn6aLup

12:59:50

248

1,058.5000

XLON

05003050000113759-E0PWOHn6aLur

12:59:50

156

1,058.5000

XLON

05003050000113759-E0PWOHn6aLut

12:59:50

168

1,058.5000

XLON

05003050000113759-E0PWOHn6aLuv

12:59:50

72

1,058.5000

XLON

05003050000113759-E0PWOHn6aLux

13:00:25

1,042

1,058.0000

XLON

07003070000111495-E0PWOHn6aMKZ

13:01:57

1,151

1,058.0000

XLON

07003070000114400-E0PWOHn6aND7

13:02:24

504

1,058.0000

XLON

05003050000114975-E0PWOHn6aNPF

13:02:24

229

1,058.0000

XLON

05003050000114975-E0PWOHn6aNPH

13:02:24

152

1,058.0000

XLON

05003050000114975-E0PWOHn6aNPJ

13:03:11

171

1,058.0000

XLON

05003050000115316-E0PWOHn6aNhw

13:03:11

509

1,058.0000

XLON

05003050000115316-E0PWOHn6aNhy

13:03:11

30

1,058.0000

XLON

05003050000115316-E0PWOHn6aNi0

13:03:11

18

1,058.0000

XLON

05003050000115316-E0PWOHn6aNi2

13:03:45

254

1,057.5000

XLON

05003050000114198-E0PWOHn6aNya

13:03:45

960

1,057.5000

XLON

05003050000114198-E0PWOHn6aNyf

13:03:46

332

1,057.0000

XLON

07003070000114401-E0PWOHn6aNzn

13:03:46

536

1,057.0000

XLON

07003070000114401-E0PWOHn6aNzp

13:04:51

248

1,056.0000

XLON

05003050000116244-E0PWOHn6aOS0

13:04:51

149

1,056.0000

XLON

05003050000116244-E0PWOHn6aOS2

13:06:08

1,228

1,055.5000

XLON

07003070000116013-E0PWOHn6aOzd

13:12:18

895

1,056.0000

XLON

07003070000119713-E0PWOHn6aSCd

13:12:18

29

1,056.0000

XLON

07003070000119713-E0PWOHn6aSCb

13:13:05

43

1,056.0000

XLON

05003050000119728-E0PWOHn6aSVN

13:13:31

884

1,056.0000

XLON

05003050000119728-E0PWOHn6aSYl

13:13:57

672

1,056.0000

XLON

05003050000120372-E0PWOHn6aSdO

13:15:12

1,235

1,056.0000

XLON

05003050000120841-E0PWOHn6aSuU

13:17:56

1,026

1,056.0000

XLON

05003050000121247-E0PWOHn6aTmo

13:17:56

317

1,056.0000

XLON

05003050000121247-E0PWOHn6aTmt

13:18:00

442

1,056.0000

XLON

05003050000122231-E0PWOHn6aTpG

13:18:22

298

1,056.0000

XLON

05003050000122345-E0PWOHn6aTwZ

13:18:22

477

1,056.0000

XLON

05003050000122345-E0PWOHn6aTwb

13:18:22

164

1,056.0000

XLON

05003050000122345-E0PWOHn6aTwd

13:18:22

70

1,056.0000

XLON

05003050000122345-E0PWOHn6aTwS

13:18:22

139

1,056.0000

XLON

05003050000122345-E0PWOHn6aTwX

13:19:09

262

1,056.0000

XLON

07003070000122787-E0PWOHn6aUEh

13:19:35

390

1,056.0000

XLON

07003070000122924-E0PWOHn6aURc

13:19:35

664

1,056.0000

XLON

07003070000122924-E0PWOHn6aURf

13:19:35

98

1,056.0000

XLON

07003070000122924-E0PWOHn6aURh

13:20:00

1,102

1,055.5000

XLON

05003050000118993-E0PWOHn6aUWO

13:25:52

1,234

1,055.5000

XLON

07003070000124473-E0PWOHn6aWvD

13:25:57

1,216

1,055.5000

XLON

07003070000125010-E0PWOHn6aX1K

13:25:57

118

1,055.5000

XLON

07003070000125010-E0PWOHn6aX1M

13:25:57

1,336

1,055.5000

XLON

05003050000124882-E0PWOHn6aWz1

13:30:18

628

1,055.5000

XLON

05003050000125159-E0PWOHn6aZ2N

13:30:18

496

1,055.5000

XLON

05003050000125159-E0PWOHn6aZ2P

13:34:07

984

1,057.0000

XLON

05003050000129966-E0PWOHn6abIT

13:34:08

422

1,057.0000

XLON

07003070000130071-E0PWOHn6abJM

13:34:13

405

1,057.0000

XLON

07003070000130071-E0PWOHn6abMR

13:34:13

944

1,057.0000

XLON

07003070000130071-E0PWOHn6abMU

13:35:14

1,080

1,057.0000

XLON

05003050000130478-E0PWOHn6abh6

13:35:43

955

1,057.0000

XLON

05003050000130634-E0PWOHn6abnq

13:35:43

27

1,057.0000

XLON

05003050000130634-E0PWOHn6abno

13:36:30

983

1,057.0000

XLON

07003070000131123-E0PWOHn6acF9

13:37:24

1,364

1,057.0000

XLON

05003050000131422-E0PWOHn6acme

13:38:10

942

1,057.0000

XLON

05003050000131775-E0PWOHn6ad7m

13:39:03

637

1,057.0000

XLON

07003070000132303-E0PWOHn6adRM

13:39:03

207

1,057.0000

XLON

07003070000132303-E0PWOHn6adRO

13:39:03

248

1,057.0000

XLON

07003070000132303-E0PWOHn6adRQ

13:39:03

252

1,057.0000

XLON

07003070000132303-E0PWOHn6adRS

13:39:50

41

1,057.0000

XLON

05003050000132530-E0PWOHn6admw

13:39:50

637

1,057.0000

XLON

05003050000132530-E0PWOHn6admy

13:39:50

249

1,057.0000

XLON

05003050000132530-E0PWOHn6adn0

13:39:50

113

1,057.0000

XLON

05003050000132530-E0PWOHn6adn2

13:41:30

637

1,057.0000

XLON

05003050000133321-E0PWOHn6aeWU

13:42:16

1,073

1,056.5000

XLON

05003050000132997-E0PWOHn6aesD

13:45:09

876

1,057.0000

XLON

07003070000135223-E0PWOHn6agLv

13:48:15

500

1,057.5000

XLON

05003050000136404-E0PWOHn6ahrI

13:48:15

417

1,057.5000

XLON

05003050000136404-E0PWOHn6ahrK

13:48:15

639

1,057.5000

XLON

05003050000136404-E0PWOHn6ahrM

13:48:15

637

1,057.5000

XLON

05003050000136404-E0PWOHn6ahrO

13:48:15

1,278

1,057.5000

XLON

05003050000135922-E0PWOHn6ahq9

13:48:16

1,277

1,057.5000

XLON

05003050000136406-E0PWOHn6ahsS

13:48:26

1,278

1,057.5000

XLON

05003050000136475-E0PWOHn6ahvn

13:49:21

121

1,057.5000

XLON

05003050000136869-E0PWOHn6aiHi

13:49:26

1,193

1,057.5000

XLON

07003070000137012-E0PWOHn6aiIy

13:50:16

444

1,057.5000

XLON

07003070000137334-E0PWOHn6aigh

13:50:35

1,414

1,057.5000

XLON

05003050000137413-E0PWOHn6aiqq

13:51:30

399

1,057.5000

XLON

05003050000137836-E0PWOHn6ajWO

13:51:30

637

1,057.5000

XLON

05003050000137836-E0PWOHn6ajWQ

13:51:30

207

1,057.5000

XLON

05003050000137836-E0PWOHn6ajWS

13:51:30

249

1,057.5000

XLON

05003050000137836-E0PWOHn6ajWU

13:52:24

637

1,057.5000

XLON

05003050000138202-E0PWOHn6ak3Y

13:52:24

563

1,057.5000

XLON

05003050000138202-E0PWOHn6ak3a

13:52:24

292

1,057.5000

XLON

05003050000138202-E0PWOHn6ak3c

13:52:24

104

1,057.5000

XLON

05003050000138202-E0PWOHn6ak3e

13:52:24

125

1,057.5000

XLON

05003050000138202-E0PWOHn6ak3g

13:52:24

250

1,057.5000

XLON

05003050000138202-E0PWOHn6ak3i

13:52:24

10

1,057.5000

XLON

05003050000138202-E0PWOHn6ak3k

13:54:04

637

1,057.5000

XLON

05003050000139002-E0PWOHn6alBS

13:54:51

1,499

1,057.5000

XLON

05003050000139327-E0PWOHn6alaB

13:56:16

1,097

1,059.0000

XLON

05003050000139752-E0PWOHn6amKJ

13:56:16

1,212

1,059.0000

XLON

07003070000139459-E0PWOHn6amKB

13:57:24

1,876

1,058.5000

XLON

05003050000140450-E0PWOHn6amx9

13:57:24

14

1,058.5000

XLON

05003050000140450-E0PWOHn6amxB

13:57:43

1,000

1,058.0000

XLON

05003050000139342-E0PWOHn6an3Z

13:57:43

331

1,058.0000

XLON

07003070000140153-E0PWOHn6an3b

13:59:04

618

1,058.0000

XLON

07003070000141497-E0PWOHn6anxD

14:00:23

264

1,058.0000

XLON

05003050000141698-E0PWOHn6aoeA

14:00:23

772

1,058.0000

XLON

07003070000141497-E0PWOHn6aoe8

14:02:14

1,090

1,057.5000

XLON

07003070000142221-E0PWOHn6apXN

14:02:17

767

1,057.5000

XLON

07003070000142969-E0PWOHn6apbu

14:02:23

30

1,057.5000

XLON

05003050000142880-E0PWOHn6apfL

14:02:23

256

1,057.5000

XLON

05003050000142880-E0PWOHn6apfN

14:02:23

216

1,057.5000

XLON

05003050000142880-E0PWOHn6apfP

14:02:23

8

1,057.5000

XLON

05003050000142880-E0PWOHn6apfR

14:02:23

424

1,057.5000

XLON

05003050000142880-E0PWOHn6apfT

14:03:10

32

1,057.5000

XLON

07003070000143335-E0PWOHn6aq9S

14:03:10

250

1,057.5000

XLON

07003070000143335-E0PWOHn6aq9U

14:04:03

602

1,057.5000

XLON

07003070000143691-E0PWOHn6aqim

14:05:16

238

1,057.5000

XLON

05003050000143944-E0PWOHn6aroA

14:05:16

864

1,057.5000

XLON

05003050000143944-E0PWOHn6aro8

14:05:43

389

1,057.5000

XLON

07003070000144448-E0PWOHn6as6N

14:05:43

797

1,057.5000

XLON

07003070000144448-E0PWOHn6as6P

14:05:43

442

1,057.5000

XLON

07003070000144448-E0PWOHn6as6R

14:06:30

792

1,057.5000

XLON

07003070000144814-E0PWOHn6asMX

14:11:30

41

1,058.0000

XLON

05003050000147123-E0PWOHn6av3F

14:11:30

210

1,058.0000

XLON

05003050000147123-E0PWOHn6av3H

14:11:30

797

1,058.0000

XLON

05003050000147123-E0PWOHn6av3J

14:11:30

455

1,058.0000

XLON

05003050000147123-E0PWOHn6av3L

14:12:23

251

1,058.0000

XLON

07003070000147683-E0PWOHn6avMS

14:12:23

797

1,058.0000

XLON

07003070000147683-E0PWOHn6avMU

14:12:23

459

1,058.0000

XLON

07003070000147683-E0PWOHn6avMW

14:12:23

361

1,058.0000

XLON

07003070000147683-E0PWOHn6avMY

14:12:23

203

1,058.0000

XLON

07003070000147683-E0PWOHn6avMa

14:12:58

1,385

1,057.5000

XLON

07003070000146849-E0PWOHn6avfl

14:14:28

1,490

1,057.5000

XLON

05003050000148188-E0PWOHn6awVT

14:14:28

1,490

1,057.5000

XLON

07003070000148325-E0PWOHn6awVV

14:16:12

312

1,057.0000

XLON

07003070000148465-E0PWOHn6axLU

14:16:12

686

1,057.0000

XLON

07003070000149025-E0PWOHn6axLW

14:16:30

464

1,056.5000

XLON

05003050000149368-E0PWOHn6axf1

14:16:30

131

1,056.5000

XLON

05003050000149368-E0PWOHn6axf3

14:19:19

399

1,057.0000

XLON

07003070000150669-E0PWOHn6az2t

14:19:20

1,443

1,056.5000

XLON

07003070000149879-E0PWOHn6az3F

14:20:07

100

1,055.5000

XLON

05003050000150958-E0PWOHn6azU4

14:20:07

239

1,055.5000

XLON

05003050000150958-E0PWOHn6azU6

14:20:07

291

1,055.5000

XLON

05003050000150958-E0PWOHn6azU8

14:22:23

128

1,056.5000

XLON

05003050000152174-E0PWOHn6b0gw

14:22:36

973

1,056.5000

XLON

05003050000152268-E0PWOHn6b0lX

14:23:06

211

1,056.5000

XLON

05003050000152635-E0PWOHn6b0xw

14:23:06

210

1,056.5000

XLON

05003050000152635-E0PWOHn6b0xy

14:23:06

350

1,056.5000

XLON

05003050000152635-E0PWOHn6b0y0

14:23:06

250

1,056.5000

XLON

05003050000152635-E0PWOHn6b0y2

14:23:06

353

1,056.5000

XLON

05003050000152635-E0PWOHn6b0y4

14:23:50

298

1,056.5000

XLON

05003050000153112-E0PWOHn6b1OK

14:23:50

236

1,056.5000

XLON

05003050000153112-E0PWOHn6b1OM

14:23:50

434

1,056.5000

XLON

05003050000153112-E0PWOHn6b1OO

14:23:50

230

1,056.5000

XLON

05003050000153112-E0PWOHn6b1OQ

14:23:50

196

1,056.5000

XLON

05003050000153112-E0PWOHn6b1OS

14:24:00

1,249

1,056.0000

XLON

07003070000151744-E0PWOHn6b1Vs

14:25:13

1,170

1,056.0000

XLON

07003070000154035-E0PWOHn6b2VN

14:25:43

975

1,056.0000

XLON

05003050000154130-E0PWOHn6b2kT

14:26:21

178

1,056.0000

XLON

07003070000154687-E0PWOHn6b37r

14:26:21

216

1,056.0000

XLON

07003070000154687-E0PWOHn6b37t

14:26:21

797

1,056.0000

XLON

07003070000154687-E0PWOHn6b37v

14:26:58

131

1,056.0000

XLON

05003050000154990-E0PWOHn6b3V8

14:27:02

1,073

1,056.0000

XLON

07003070000155172-E0PWOHn6b3XJ

14:29:15

797

1,058.0000

XLON

07003070000156921-E0PWOHn6b59n

14:29:15

467

1,058.0000

XLON

07003070000156921-E0PWOHn6b59p

14:29:15

242

1,058.0000

XLON

07003070000156921-E0PWOHn6b59r

14:29:16

1,075

1,058.0000

XLON

07003070000156938-E0PWOHn6b5Bg

14:29:17

336

1,058.0000

XLON

07003070000156957-E0PWOHn6b5DI

14:29:18

336

1,058.0000

XLON

05003050000156848-E0PWOHn6b5E6

14:29:19

1,368

1,058.0000

XLON

05003050000156871-E0PWOHn6b5Ed

14:29:50

509

1,057.5000

XLON

07003070000156892-E0PWOHn6b5Yz

14:29:50

702

1,057.5000

XLON

05003050000156773-E0PWOHn6b5Z3

14:29:50

225

1,057.5000

XLON

07003070000156892-E0PWOHn6b5Z1

14:30:19

549

1,058.5000

XLON

05003050000158386-E0PWOHn6b7Vq

14:30:19

115

1,058.5000

XLON

05003050000158386-E0PWOHn6b7Vs

14:30:19

687

1,058.5000

XLON

05003050000158386-E0PWOHn6b7Vu

14:30:19

338

1,058.5000

XLON

05003050000158386-E0PWOHn6b7Vw

14:30:19

120

1,058.5000

XLON

05003050000158386-E0PWOHn6b7Vy

14:30:19

144

1,058.5000

XLON

05003050000158386-E0PWOHn6b7W0

14:30:19

115

1,058.5000

XLON

05003050000158386-E0PWOHn6b7W2

14:30:20

275

1,058.0000

XLON

07003070000158261-E0PWOHn6b7Yc

14:30:20

1,273

1,058.0000

XLON

07003070000158261-E0PWOHn6b7Yf

14:30:56

1,863

1,058.0000

XLON

05003050000159117-E0PWOHn6b8qO

14:31:42

141

1,058.5000

XLON

07003070000160810-E0PWOHn6bASn

14:31:42

815

1,058.5000

XLON

07003070000160810-E0PWOHn6bASp

14:31:42

412

1,058.5000

XLON

07003070000160810-E0PWOHn6bASr

14:31:42

82

1,058.5000

XLON

07003070000160810-E0PWOHn6bASt

14:32:21

627

1,060.5000

XLON

07003070000161988-E0PWOHn6bCKg

14:32:21

6

1,060.5000

XLON

07003070000161988-E0PWOHn6bCKc

14:32:23

170

1,060.5000

XLON

05003050000161893-E0PWOHn6bCNf

14:32:23

753

1,060.5000

XLON

07003070000161988-E0PWOHn6bCNZ

14:32:23

162

1,060.5000

XLON

05003050000161893-E0PWOHn6bCNh

14:32:25

238

1,060.5000

XLON

05003050000161947-E0PWOHn6bCTo

14:32:25

900

1,060.5000

XLON

05003050000161947-E0PWOHn6bCTK

14:33:17

6

1,061.0000

XLON

05003050000163172-E0PWOHn6bE2B

14:33:28

1,382

1,061.0000

XLON

05003050000163377-E0PWOHn6bEG8

14:33:28

1,290

1,061.0000

XLON

05003050000163172-E0PWOHn6bEFV

14:33:29

1,283

1,061.0000

XLON

05003050000163405-E0PWOHn6bEGn

14:33:33

347

1,060.5000

XLON

05003050000161947-E0PWOHn6bELJ

14:33:33

904

1,060.5000

XLON

05003050000162387-E0PWOHn6bELL

14:33:35

434

1,060.0000

XLON

05003050000161617-E0PWOHn6bEMs

14:33:35

663

1,060.0000

XLON

05003050000161617-E0PWOHn6bEMu

14:34:10

332

1,060.5000

XLON

05003050000164219-E0PWOHn6bF02

14:34:10

797

1,060.5000

XLON

05003050000164219-E0PWOHn6bF04

14:34:27

332

1,060.5000

XLON

05003050000164455-E0PWOHn6bFUk

14:34:27

797

1,060.5000

XLON

05003050000164455-E0PWOHn6bFUm

14:34:45

288

1,060.5000

XLON

05003050000164943-E0PWOHn6bFlM

14:34:45

797

1,060.5000

XLON

05003050000164943-E0PWOHn6bFlO

14:35:02

352

1,060.5000

XLON

05003050000165288-E0PWOHn6bGDX

14:35:02

797

1,060.5000

XLON

05003050000165288-E0PWOHn6bGDZ

14:36:10

681

1,064.0000

XLON

05003050000166435-E0PWOHn6bHuP

14:36:10

984

1,064.0000

XLON

05003050000166312-E0PWOHn6bHsr

14:36:10

297

1,064.0000

XLON

07003070000166432-E0PWOHn6bHst

14:36:10

687

1,064.0000

XLON

07003070000166432-E0PWOHn6bHsx

14:36:11

490

1,064.0000

XLON

07003070000166579-E0PWOHn6bHxw

14:36:11

986

1,064.0000

XLON

07003070000166579-E0PWOHn6bHxy

14:37:01

1,481

1,064.0000

XLON

05003050000167466-E0PWOHn6bJDw

14:37:01

1,380

1,064.0000

XLON

07003070000166844-E0PWOHn6bJD8

14:37:15

678

1,064.0000

XLON

07003070000167767-E0PWOHn6bJTS

14:38:00

1,379

1,064.0000

XLON

07003070000168602-E0PWOHn6bKYo

14:38:00

1,490

1,064.0000

XLON

07003070000168101-E0PWOHn6bKWv

14:38:20

1,177

1,064.0000

XLON

07003070000169147-E0PWOHn6bLNv

14:38:42

797

1,064.0000

XLON

07003070000169698-E0PWOHn6bLkX

14:39:00

1,181

1,064.5000

XLON

07003070000170065-E0PWOHn6bM5U

14:39:00

267

1,064.5000

XLON

07003070000170078-E0PWOHn6bM5W

14:39:24

1,482

1,064.5000

XLON

07003070000170645-E0PWOHn6bMdV

14:39:30

741

1,064.0000

XLON

07003070000170012-E0PWOHn6bMqe

14:39:33

80

1,063.5000

XLON

07003070000166554-E0PWOHn6bMxK

14:39:33

1,002

1,063.5000

XLON

07003070000166554-E0PWOHn6bMxM

14:41:30

1,089

1,064.0000

XLON

05003050000172879-E0PWOHn6bQWH

14:42:12

130

1,064.0000

XLON

07003070000173713-E0PWOHn6bRR5

14:42:12

41

1,064.0000

XLON

07003070000173713-E0PWOHn6bRR7

14:42:15

1,493

1,064.0000

XLON

05003050000173677-E0PWOHn6bRTo

14:43:05

1,044

1,065.0000

XLON

07003070000174851-E0PWOHn6bSwc

14:43:06

1,497

1,065.0000

XLON

07003070000174894-E0PWOHn6bSzM

14:43:52

1,310

1,065.0000

XLON

07003070000175315-E0PWOHn6bUDe

14:44:15

1,322

1,065.0000

XLON

07003070000175680-E0PWOHn6bUik

14:44:25

1,325

1,065.0000

XLON

05003050000175969-E0PWOHn6bUnJ

14:45:13

63

1,065.0000

XLON

05003050000176346-E0PWOHn6bVmh

14:45:13

1,469

1,065.0000

XLON

05003050000176346-E0PWOHn6bVmj

14:45:22

1,022

1,065.0000

XLON

05003050000176873-E0PWOHn6bW8O

14:45:31

1,217

1,064.5000

XLON

05003050000174532-E0PWOHn6bWVu

14:45:44

527

1,064.5000

XLON

07003070000177568-E0PWOHn6bX6S

14:45:44

243

1,064.5000

XLON

07003070000177568-E0PWOHn6bX6U

14:45:44

231

1,064.5000

XLON

07003070000177568-E0PWOHn6bX6W

14:46:14

1,044

1,064.0000

XLON

05003050000174697-E0PWOHn6bYFH

14:46:15

571

1,064.0000

XLON

07003070000178143-E0PWOHn6bYIk

14:46:15

251

1,064.0000

XLON

07003070000178143-E0PWOHn6bYIm

14:46:18

523

1,064.5000

XLON

05003050000178027-E0PWOHn6bYP9

14:46:49

200

1,064.5000

XLON

07003070000178262-E0PWOHn6bYxE

14:46:49

428

1,064.5000

XLON

07003070000178262-E0PWOHn6bYxJ

14:46:49

395

1,064.5000

XLON

07003070000178262-E0PWOHn6bYxO

14:47:24

428

1,064.5000

XLON

07003070000179549-E0PWOHn6bZcW

14:47:40

455

1,064.5000

XLON

05003050000179692-E0PWOHn6ba20

14:47:48

378

1,064.5000

XLON

05003050000179826-E0PWOHn6baEp

14:47:48

251

1,064.5000

XLON

05003050000179826-E0PWOHn6baEr

14:48:01

445

1,064.5000

XLON

07003070000180190-E0PWOHn6baXU

14:48:01

251

1,064.5000

XLON

07003070000180190-E0PWOHn6baXW

14:48:01

109

1,064.5000

XLON

07003070000180190-E0PWOHn6baXY

14:48:16

359

1,064.5000

XLON

05003050000180388-E0PWOHn6bapc

14:48:16

251

1,064.5000

XLON

05003050000180388-E0PWOHn6bape

14:48:16

39

1,064.5000

XLON

05003050000180388-E0PWOHn6bapg

14:48:29

313

1,064.5000

XLON

07003070000180691-E0PWOHn6bbG6

14:48:35

79

1,064.5000

XLON

05003050000180640-E0PWOHn6bbQs

14:48:36

119

1,064.5000

XLON

05003050000180640-E0PWOHn6bbRj

14:48:39

952

1,064.5000

XLON

05003050000180640-E0PWOHn6bbUW

14:49:19

661

1,066.0000

XLON

05003050000181298-E0PWOHn6bcbT

14:49:19

487

1,066.0000

XLON

05003050000181298-E0PWOHn6bcbY

14:49:20

288

1,065.5000

XLON

07003070000181141-E0PWOHn6bcdF

14:49:20

1,029

1,065.5000

XLON

07003070000181141-E0PWOHn6bcdL

14:49:53

1,272

1,066.5000

XLON

07003070000182149-E0PWOHn6bdd5

14:50:11

626

1,066.5000

XLON

05003050000182507-E0PWOHn6be5M

14:50:18

1,158

1,066.0000

XLON

07003070000182082-E0PWOHn6beJr

14:51:40

355

1,066.5000

XLON

07003070000183113-E0PWOHn6bgPr

14:51:40

1,031

1,066.5000

XLON

07003070000183113-E0PWOHn6bgPt

14:52:51

1,064

1,066.5000

XLON

05003050000184706-E0PWOHn6biZv

14:52:51

1,279

1,066.0000

XLON

05003050000183008-E0PWOHn6biZz

14:53:01

1,173

1,065.5000

XLON

07003070000183916-E0PWOHn6biwc

14:53:01

876

1,066.0000

XLON

05003050000185601-E0PWOHn6biw6

14:53:01

120

1,066.0000

XLON

05003050000185601-E0PWOHn6biw8

14:53:01

237

1,066.0000

XLON

05003050000185601-E0PWOHn6biwA

14:53:01

270

1,066.0000

XLON

05003050000185601-E0PWOHn6biwC

14:53:53

589

1,065.5000

XLON

07003070000186664-E0PWOHn6bkTc

14:53:53

485

1,065.5000

XLON

07003070000186664-E0PWOHn6bkTg

14:54:14

958

1,065.5000

XLON

05003050000186842-E0PWOHn6bkyz

14:54:33

118

1,065.5000

XLON

05003050000187023-E0PWOHn6blR3

14:54:33

620

1,065.5000

XLON

05003050000187023-E0PWOHn6blR6

14:54:33

341

1,065.5000

XLON

05003050000187023-E0PWOHn6blR8

14:55:14

876

1,066.0000

XLON

05003050000187816-E0PWOHn6bmLn

14:55:14

260

1,066.0000

XLON

05003050000187816-E0PWOHn6bmLp

14:55:14

318

1,066.0000

XLON

05003050000187816-E0PWOHn6bmLr

14:55:14

1,172

1,066.0000

XLON

05003050000187816-E0PWOHn6bmLt

14:55:43

876

1,066.0000

XLON

05003050000188312-E0PWOHn6bnDC

14:55:43

308

1,066.0000

XLON

05003050000188312-E0PWOHn6bnDE

14:55:43

438

1,066.0000

XLON

05003050000188312-E0PWOHn6bnDG

14:55:43

197

1,066.0000

XLON

05003050000188312-E0PWOHn6bnDI

14:55:43

2,526

1,066.0000

XLON

05003050000188312-E0PWOHn6bnDK

14:57:07

256

1,066.0000

XLON

07003070000190032-E0PWOHn6bpPo

14:57:12

251

1,066.0000

XLON

07003070000190098-E0PWOHn6bpTk

14:57:12

218

1,066.0000

XLON

07003070000190098-E0PWOHn6bpTm

14:57:21

302

1,066.0000

XLON

07003070000190226-E0PWOHn6bpeX

14:57:21

217

1,066.0000

XLON

07003070000190226-E0PWOHn6bpeZ

14:57:21

302

1,066.0000

XLON

07003070000190226-E0PWOHn6bpeb

14:57:35

1,619

1,065.5000

XLON

05003050000187431-E0PWOHn6bpwo

14:58:09

569

1,066.0000

XLON

07003070000191045-E0PWOHn6bqwH

14:58:09

451

1,066.0000

XLON

07003070000191045-E0PWOHn6bqwN

14:58:10

407

1,066.0000

XLON

07003070000191045-E0PWOHn6bqxU

14:58:37

179

1,066.0000

XLON

07003070000191618-E0PWOHn6brJw

14:58:37

855

1,066.0000

XLON

07003070000191618-E0PWOHn6brJz

14:59:00

510

1,066.0000

XLON

07003070000191618-E0PWOHn6brWE

14:59:00

888

1,066.0000

XLON

07003070000191796-E0PWOHn6brWG

14:59:25

734

1,066.0000

XLON

07003070000192296-E0PWOHn6bsD2

14:59:25

483

1,066.0000

XLON

07003070000192296-E0PWOHn6bsD4

15:00:09

77

1,066.5000

XLON

05003050000192870-E0PWOHn6btWl

15:00:09

1,030

1,066.5000

XLON

05003050000192870-E0PWOHn6btWn

15:00:31

1,530

1,067.5000

XLON

07003070000193733-E0PWOHn6buJN

15:01:18

1,202

1,068.0000

XLON

05003050000194440-E0PWOHn6bvSz

15:01:35

1,641

1,067.5000

XLON

05003050000193947-E0PWOHn6bvyu

15:01:35

1,094

1,067.5000

XLON

07003070000194114-E0PWOHn6bvyw

15:02:06

75

1,066.0000

XLON

07003070000195270-E0PWOHn6bx2t

15:02:06

1,489

1,066.0000

XLON

07003070000195270-E0PWOHn6bx2v

15:04:50

1,421

1,067.0000

XLON

05003050000197434-E0PWOHn6c1m0

15:05:00

1,217

1,067.0000

XLON

05003050000198581-E0PWOHn6c280

15:05:00

609

1,067.0000

XLON

05003050000198581-E0PWOHn6c282

15:05:00

763

1,067.0000

XLON

07003070000198591-E0PWOHn6c23O

15:05:00

453

1,067.0000

XLON

07003070000198591-E0PWOHn6c23Q

15:05:18

453

1,067.0000

XLON

05003050000198875-E0PWOHn6c2sA

15:05:18

747

1,067.0000

XLON

05003050000198875-E0PWOHn6c2sC

15:05:18

232

1,067.0000

XLON

05003050000198875-E0PWOHn6c2sE

15:07:09

28

1,067.5000

XLON

07003070000200402-E0PWOHn6c5ry

15:07:10

29

1,067.5000

XLON

07003070000200402-E0PWOHn6c5sA

15:07:21

1,647

1,067.5000

XLON

07003070000200402-E0PWOHn6c695

15:07:24

636

1,067.5000

XLON

07003070000200568-E0PWOHn6c6EE

15:07:24

351

1,067.5000

XLON

07003070000200568-E0PWOHn6c6EI

15:07:32

747

1,067.5000

XLON

07003070000200685-E0PWOHn6c6Pu

15:07:32

233

1,067.5000

XLON

07003070000200685-E0PWOHn6c6Pw

15:07:32

210

1,067.5000

XLON

07003070000200685-E0PWOHn6c6Py

15:07:32

345

1,067.5000

XLON

07003070000200568-E0PWOHn6c6OQ

15:07:32

952

1,067.5000

XLON

07003070000200600-E0PWOHn6c6OS

15:07:33

1,211

1,067.5000

XLON

05003050000200542-E0PWOHn6c6Qh

15:07:58

131

1,067.5000

XLON

07003070000200989-E0PWOHn6c705

15:08:00

758

1,067.5000

XLON

07003070000201008-E0PWOHn6c72J

15:08:00

809

1,067.5000

XLON

07003070000201008-E0PWOHn6c72G

15:08:34

201

1,068.0000

XLON

07003070000201426-E0PWOHn6c7mf

15:08:34

709

1,068.0000

XLON

07003070000201426-E0PWOHn6c7mS

15:08:34

295

1,068.0000

XLON

07003070000201426-E0PWOHn6c7mW

15:09:13

1,412

1,068.0000

XLON

05003050000201560-E0PWOHn6c8Wc

15:09:13

34

1,068.0000

XLON

05003050000201560-E0PWOHn6c8Wh

15:09:27

453

1,068.0000

XLON

07003070000202011-E0PWOHn6c8rB

15:09:27

252

1,068.0000

XLON

07003070000202011-E0PWOHn6c8rD

15:09:27

652

1,068.0000

XLON

07003070000202011-E0PWOHn6c8rF

15:09:55

284

1,068.0000

XLON

07003070000202296-E0PWOHn6c9Ou

15:09:55

747

1,068.0000

XLON

07003070000202296-E0PWOHn6c9Ow

15:10:17

1,808

1,067.5000

XLON

07003070000201415-E0PWOHn6cA4Z

15:10:17

747

1,068.0000

XLON

07003070000202701-E0PWOHn6cA4B

15:12:44

1,215

1,068.5000

XLON

05003050000204546-E0PWOHn6cD3k

15:12:45

1,580

1,068.5000

XLON

07003070000204713-E0PWOHn6cD5o

15:12:51

1,337

1,068.5000

XLON

05003050000204627-E0PWOHn6cDDi

15:13:18

296

1,068.0000

XLON

05003050000204538-E0PWOHn6cDcf

15:13:18

1,191

1,068.0000

XLON

07003070000204694-E0PWOHn6cDcd

15:13:18

1,716

1,068.5000

XLON

05003050000204968-E0PWOHn6cDcD

15:13:51

856

1,067.0000

XLON

05003050000204999-E0PWOHn6cDyu

15:13:52

39

1,067.0000

XLON

05003050000204999-E0PWOHn6cDzD

15:14:43

1,811

1,066.5000

XLON

07003070000206223-E0PWOHn6cF07

15:14:46

1,328

1,066.0000

XLON

05003050000206100-E0PWOHn6cF51

15:15:50

1,198

1,066.5000

XLON

05003050000206819-E0PWOHn6cGdq

15:16:30

80

1,067.0000

XLON

05003050000207406-E0PWOHn6cHfV

15:16:30

631

1,067.0000

XLON

05003050000207406-E0PWOHn6cHfN

15:16:30

711

1,067.0000

XLON

05003050000207406-E0PWOHn6cHfQ

15:16:52

1,410

1,067.5000

XLON

05003050000207661-E0PWOHn6cI70

15:17:09

404

1,067.5000

XLON

07003070000208008-E0PWOHn6cISw

15:17:09

331

1,067.5000

XLON

07003070000208008-E0PWOHn6cISy

15:17:24

501

1,067.5000

XLON

07003070000208153-E0PWOHn6cIqh

15:17:24

747

1,067.5000

XLON

07003070000208153-E0PWOHn6cIqj

15:17:24

197

1,067.5000

XLON

07003070000208153-E0PWOHn6cIql

15:17:24

197

1,067.5000

XLON

07003070000208153-E0PWOHn6cIqn

15:18:13

1,175

1,067.5000

XLON

05003050000208391-E0PWOHn6cJsM

15:18:16

405

1,067.0000

XLON

05003050000207552-E0PWOHn6cJwX

15:18:16

1,029

1,067.0000

XLON

05003050000207552-E0PWOHn6cJwZ

15:18:16

344

1,067.0000

XLON

05003050000207552-E0PWOHn6cJwm

15:22:59

1,597

1,069.0000

XLON

05003050000212195-E0PWOHn6cOgA

15:23:32

1,219

1,069.5000

XLON

05003050000212432-E0PWOHn6cPYu

15:23:44

100

1,069.5000

XLON

07003070000212742-E0PWOHn6cPij

15:23:47

1,213

1,069.5000

XLON

05003050000212644-E0PWOHn6cPkm

15:24:22

71

1,069.5000

XLON

07003070000213035-E0PWOHn6cQ69

15:24:22

617

1,069.5000

XLON

07003070000213035-E0PWOHn6cQ6B

15:24:42

1,339

1,069.0000

XLON

07003070000212435-E0PWOHn6cQWB

15:24:42

1,830

1,069.5000

XLON

07003070000213351-E0PWOHn6cQVr

15:26:55

1,217

1,069.0000

XLON

05003050000214105-E0PWOHn6cTEG

15:27:29

1,430

1,069.0000

XLON

05003050000215007-E0PWOHn6cU4z

15:27:29

1,514

1,069.5000

XLON

07003070000215490-E0PWOHn6cU36

15:29:41

1,528

1,069.5000

XLON

07003070000216834-E0PWOHn6cWPF

15:29:41

1,410

1,070.0000

XLON

07003070000217173-E0PWOHn6cWOh

15:29:42

747

1,069.5000

XLON

05003050000217043-E0PWOHn6cWQn

15:30:10

1,512

1,069.5000

XLON

05003050000217244-E0PWOHn6cWtk

15:30:10

141

1,069.5000

XLON

05003050000217244-E0PWOHn6cWtm

16:14:37

1,098

1,071.0000

XLON

07003070000254085-E0PWOHn6dKCM

16:15:13

1,539

1,071.0000

XLON

07003070000254145-E0PWOHn6dKw9

16:15:32

1,214

1,071.0000

XLON

07003070000254809-E0PWOHn6dLPr

16:16:00

667

1,071.0000

XLON

05003050000254801-E0PWOHn6dM0b

16:16:00

764

1,071.0000

XLON

05003050000254801-E0PWOHn6dM0e

16:17:13

1,427

1,071.0000

XLON

07003070000255043-E0PWOHn6dNSc

16:17:14

1,099

1,071.0000

XLON

05003050000255169-E0PWOHn6dNVK

16:17:14

592

1,071.0000

XLON

05003050000255169-E0PWOHn6dNVM

16:17:15

1,856

1,071.0000

XLON

05003050000255173-E0PWOHn6dNWa

16:17:43

180

1,071.0000

XLON

05003050000255302-E0PWOHn6dOFR

16:17:49

577

1,071.0000

XLON

07003070000255445-E0PWOHn6dOKT

16:17:51

1,176

1,070.5000

XLON

05003050000255303-E0PWOHn6dOLr

16:18:52

350

1,070.5000

XLON

07003070000255742-E0PWOHn6dPYX

16:18:52

300

1,070.5000

XLON

07003070000255742-E0PWOHn6dPYZ

16:19:15

5

1,070.5000

XLON

07003070000255815-E0PWOHn6dPw6

16:19:16

350

1,070.5000

XLON

05003050000255701-E0PWOHn6dPxH

16:19:18

260

1,070.5000

XLON

07003070000255826-E0PWOHn6dQ1V

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDFLFFELLFFBL

Related Shares:

Sage Group
FTSE 100 Latest
Value9,684.79
Change-66.52