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

24th Dec 2025 13:25

RNS Number : 8749M
Sage Group PLC (The)
24 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:

24 December 2025

 

 

Number of ordinary shares purchased:

283,754

 

 

Highest price paid per share:

1,087.5000

 

 

Lowest price paid per share:

1,081.5000

 

 

Volume weighted average price paid per share:

1,083.9731

 

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

08:10:47

386

1,086.0000

XLON

07003070000004905-E0PfokkF0l4H

08:15:58

477

1,086.5000

XLON

07003070000005680-E0PfokkF0nc0

08:15:58

108

1,086.5000

XLON

07003070000005673-E0PfokkF0nav

08:15:58

233

1,086.5000

XLON

07003070000005673-E0PfokkF0nb2

08:15:59

109

1,086.5000

XLON

05003050000005710-E0PfokkF0ncb

08:15:59

266

1,086.5000

XLON

05003050000005710-E0PfokkF0nch

08:16:00

382

1,087.0000

XLON

05003050000005725-E0PfokkF0ndS

08:16:01

31

1,087.0000

XLON

05003050000005733-E0PfokkF0neX

08:16:43

443

1,087.5000

XLON

07003070000005921-E0PfokkF0nwe

08:16:44

138

1,087.0000

XLON

05003050000005733-E0PfokkF0nxR

08:16:44

213

1,087.0000

XLON

05003050000005733-E0PfokkF0nxT

08:16:47

72

1,087.0000

XLON

05003050000005941-E0PfokkF0ny9

08:16:56

378

1,087.0000

XLON

05003050000005941-E0PfokkF0o4m

08:17:53

512

1,087.0000

XLON

07003070000006000-E0PfokkF0oRk

08:18:07

525

1,087.0000

XLON

05003050000006377-E0PfokkF0oZW

08:18:07

360

1,087.0000

XLON

07003070000006283-E0PfokkF0oYw

08:18:07

124

1,087.0000

XLON

07003070000006283-E0PfokkF0oYy

08:18:08

878

1,087.0000

XLON

05003050000006385-E0PfokkF0oZu

08:18:09

700

1,087.0000

XLON

07003070000006378-E0PfokkF0oab

08:18:09

371

1,087.0000

XLON

07003070000006378-E0PfokkF0oad

08:18:09

86

1,087.0000

XLON

07003070000006378-E0PfokkF0oaf

08:18:09

86

1,087.0000

XLON

07003070000006378-E0PfokkF0oah

08:18:10

359

1,086.5000

XLON

05003050000006408-E0PfokkF0obb

08:18:11

467

1,086.5000

XLON

07003070000006388-E0PfokkF0obx

08:18:12

100

1,086.5000

XLON

07003070000006392-E0PfokkF0ocW

08:18:12

176

1,086.5000

XLON

07003070000006392-E0PfokkF0ocY

08:18:13

406

1,086.0000

XLON

07003070000004947-E0PfokkF0odX

08:18:13

66

1,086.0000

XLON

07003070000004947-E0PfokkF0odZ

08:18:16

431

1,086.5000

XLON

05003050000006418-E0PfokkF0ofS

08:19:21

359

1,086.5000

XLON

05003050000006427-E0PfokkF0pFw

08:19:42

348

1,086.5000

XLON

05003050000006870-E0PfokkF0pRY

08:20:01

33

1,086.5000

XLON

05003050000006970-E0PfokkF0pXl

08:20:01

458

1,086.5000

XLON

05003050000006970-E0PfokkF0pXn

08:20:08

422

1,086.5000

XLON

05003050000007092-E0PfokkF0pbl

08:22:09

359

1,086.5000

XLON

07003070000007679-E0PfokkF0qfC

08:22:43

123

1,086.5000

XLON

05003050000007879-E0PfokkF0qlM

08:22:43

30

1,086.5000

XLON

05003050000007879-E0PfokkF0qlO

08:23:17

80

1,086.5000

XLON

07003070000008041-E0PfokkF0r1I

08:23:17

130

1,086.5000

XLON

07003070000008041-E0PfokkF0r1K

08:23:17

159

1,086.5000

XLON

07003070000008041-E0PfokkF0r1M

08:23:49

52

1,086.5000

XLON

05003050000008194-E0PfokkF0rD8

08:23:49

155

1,086.5000

XLON

05003050000008194-E0PfokkF0rDA

08:23:51

10

1,085.5000

XLON

05003050000007191-E0PfokkF0rDy

08:23:51

432

1,085.5000

XLON

05003050000007191-E0PfokkF0rDe

08:24:40

66

1,085.5000

XLON

07003070000008183-E0PfokkF0rUJ

08:26:49

225

1,085.5000

XLON

07003070000008183-E0PfokkF0sDx

08:26:49

67

1,085.5000

XLON

07003070000008183-E0PfokkF0sDV

08:26:50

549

1,085.5000

XLON

05003050000008912-E0PfokkF0sEh

08:26:51

370

1,085.5000

XLON

05003050000008916-E0PfokkF0sFP

08:26:52

476

1,085.5000

XLON

07003070000008878-E0PfokkF0sFi

08:26:53

439

1,085.5000

XLON

05003050000008919-E0PfokkF0sGC

08:26:54

304

1,085.5000

XLON

07003070000008883-E0PfokkF0sHA

08:26:54

213

1,085.5000

XLON

07003070000008883-E0PfokkF0sHC

08:26:55

512

1,085.5000

XLON

05003050000008926-E0PfokkF0sHn

08:27:20

420

1,085.0000

XLON

07003070000009004-E0PfokkF0sLZ

08:27:20

137

1,085.0000

XLON

07003070000009004-E0PfokkF0sLb

08:27:20

219

1,085.0000

XLON

07003070000009004-E0PfokkF0sLd

08:27:37

442

1,084.0000

XLON

07003070000007177-E0PfokkF0sNx

08:29:26

32

1,084.0000

XLON

07003070000009046-E0PfokkF0swi

08:30:00

42

1,084.5000

XLON

05003050000009702-E0PfokkF0t7g

08:30:01

28

1,084.5000

XLON

05003050000009716-E0PfokkF0t8I

08:30:02

50

1,084.5000

XLON

07003070000009699-E0PfokkF0t9P

08:30:03

449

1,084.5000

XLON

07003070000009715-E0PfokkF0t9n

08:30:55

371

1,086.0000

XLON

05003050000009923-E0PfokkF0toy

08:30:55

408

1,086.0000

XLON

07003070000009888-E0PfokkF0tow

08:32:43

432

1,085.0000

XLON

05003050000010596-E0PfokkF0uQm

08:33:17

122

1,085.0000

XLON

07003070000010696-E0PfokkF0ucL

08:33:17

155

1,085.0000

XLON

07003070000010696-E0PfokkF0ucN

08:33:17

138

1,085.0000

XLON

07003070000010696-E0PfokkF0ucP

08:33:49

395

1,084.5000

XLON

05003050000010901-E0PfokkF0uqB

08:37:14

517

1,084.5000

XLON

05003050000011804-E0PfokkF0vl8

08:37:14

517

1,084.5000

XLON

05003050000011006-E0PfokkF0vkl

08:37:15

24

1,084.5000

XLON

05003050000011816-E0PfokkF0vlo

08:37:15

164

1,084.5000

XLON

05003050000011816-E0PfokkF0vlq

08:37:16

597

1,084.5000

XLON

07003070000011798-E0PfokkF0vmc

08:38:00

752

1,084.5000

XLON

07003070000011925-E0PfokkF0vwz

08:38:00

642

1,084.5000

XLON

05003050000011832-E0PfokkF0vwh

08:38:01

600

1,084.5000

XLON

05003050000011963-E0PfokkF0vxj

08:38:01

124

1,084.5000

XLON

05003050000011963-E0PfokkF0vxl

08:38:01

89

1,084.5000

XLON

05003050000011963-E0PfokkF0vxn

08:38:01

99

1,084.5000

XLON

05003050000011963-E0PfokkF0vxp

08:38:01

135

1,084.5000

XLON

05003050000011963-E0PfokkF0vxr

08:38:01

141

1,084.5000

XLON

05003050000011963-E0PfokkF0vxt

08:38:10

448

1,084.0000

XLON

07003070000010090-E0PfokkF0w19

08:38:54

28

1,084.0000

XLON

05003050000012089-E0PfokkF0wCx

08:38:54

359

1,084.0000

XLON

05003050000012089-E0PfokkF0wD2

08:39:18

411

1,083.5000

XLON

07003070000012045-E0PfokkF0wJV

08:39:18

458

1,084.0000

XLON

05003050000012319-E0PfokkF0wJ1

08:40:04

35

1,082.5000

XLON

07003070000012375-E0PfokkF0whN

08:40:04

514

1,082.5000

XLON

07003070000012375-E0PfokkF0whP

08:41:02

344

1,083.0000

XLON

07003070000012712-E0PfokkF0x4p

08:41:02

115

1,083.0000

XLON

07003070000012712-E0PfokkF0x4r

08:41:36

462

1,083.0000

XLON

07003070000012824-E0PfokkF0xH5

08:42:08

340

1,083.0000

XLON

05003050000012974-E0PfokkF0xZd

08:42:08

130

1,083.0000

XLON

05003050000012974-E0PfokkF0xZf

08:42:08

18

1,083.0000

XLON

05003050000012974-E0PfokkF0xZh

08:42:08

18

1,083.0000

XLON

05003050000012974-E0PfokkF0xZj

08:42:42

22

1,083.0000

XLON

07003070000013058-E0PfokkF0xeg

08:42:42

340

1,083.0000

XLON

07003070000013058-E0PfokkF0xei

08:42:57

20

1,083.0000

XLON

05003050000013179-E0PfokkF0xiU

08:42:57

340

1,083.0000

XLON

05003050000013179-E0PfokkF0xiW

08:42:57

21

1,083.0000

XLON

05003050000013179-E0PfokkF0xiY

08:42:57

21

1,083.0000

XLON

05003050000013179-E0PfokkF0xia

08:43:08

18

1,083.0000

XLON

05003050000013201-E0PfokkF0xlM

08:43:08

340

1,083.0000

XLON

05003050000013201-E0PfokkF0xlO

08:43:18

14

1,083.0000

XLON

05003050000013220-E0PfokkF0xrk

08:43:18

237

1,083.0000

XLON

05003050000013220-E0PfokkF0xrm

08:43:24

149

1,083.0000

XLON

07003070000013223-E0PfokkF0xxg

08:43:28

26

1,083.5000

XLON

05003050000013249-E0PfokkF0y03

08:43:29

605

1,083.5000

XLON

07003070000013243-E0PfokkF0y0z

08:47:33

478

1,083.5000

XLON

05003050000013329-E0PfokkF0z66

08:47:33

440

1,083.5000

XLON

07003070000013308-E0PfokkF0z64

08:51:08

446

1,083.5000

XLON

07003070000015146-E0PfokkF0zrf

08:51:16

669

1,083.0000

XLON

05003050000015153-E0PfokkF0zwJ

08:53:43

548

1,083.0000

XLON

07003070000016243-E0PfokkF10QR

08:53:43

498

1,083.0000

XLON

07003070000015328-E0PfokkF10Nd

08:53:49

650

1,083.0000

XLON

07003070000016257-E0PfokkF10TV

08:53:49

167

1,083.0000

XLON

07003070000016257-E0PfokkF10TX

08:53:49

198

1,083.0000

XLON

07003070000016257-E0PfokkF10TZ

08:53:49

90

1,083.0000

XLON

07003070000016257-E0PfokkF10Tb

08:54:07

634

1,082.5000

XLON

05003050000015325-E0PfokkF10Zl

08:56:38

576

1,083.0000

XLON

05003050000016567-E0PfokkF118h

08:58:44

628

1,083.0000

XLON

05003050000017366-E0PfokkF11nI

08:58:45

595

1,083.0000

XLON

05003050000017942-E0PfokkF11qC

08:58:46

645

1,083.0000

XLON

05003050000017950-E0PfokkF11qo

08:59:11

595

1,083.0000

XLON

07003070000017937-E0PfokkF11zP

08:59:45

670

1,083.0000

XLON

07003070000018085-E0PfokkF12DU

08:59:46

340

1,083.0000

XLON

05003050000018249-E0PfokkF12EP

08:59:46

161

1,083.0000

XLON

05003050000018249-E0PfokkF12ER

08:59:46

157

1,083.0000

XLON

05003050000018249-E0PfokkF12ET

08:59:47

73

1,083.0000

XLON

07003070000018248-E0PfokkF12F6

08:59:47

7

1,083.0000

XLON

07003070000018248-E0PfokkF12F8

08:59:55

648

1,083.0000

XLON

07003070000018248-E0PfokkF12G7

09:00:00

571

1,083.5000

XLON

07003070000018422-E0PfokkF12Is

09:00:13

529

1,084.0000

XLON

05003050000018518-E0PfokkF12Ug

09:00:14

224

1,084.0000

XLON

07003070000018513-E0PfokkF12WF

09:00:14

24

1,084.0000

XLON

07003070000018513-E0PfokkF12WN

09:00:14

386

1,084.0000

XLON

07003070000018513-E0PfokkF12WP

09:00:15

41

1,084.0000

XLON

05003050000018527-E0PfokkF12X2

09:00:15

344

1,084.0000

XLON

05003050000018527-E0PfokkF12X4

09:00:15

354

1,084.0000

XLON

05003050000018527-E0PfokkF12Wu

09:00:31

582

1,084.0000

XLON

05003050000018603-E0PfokkF12au

09:00:57

164

1,083.5000

XLON

07003070000018603-E0PfokkF12iw

09:00:57

630

1,083.5000

XLON

07003070000018603-E0PfokkF12j0

09:02:42

44

1,084.0000

XLON

07003070000019270-E0PfokkF13Wr

09:02:57

649

1,083.5000

XLON

05003050000018919-E0PfokkF13bG

09:03:16

824

1,083.5000

XLON

05003050000019435-E0PfokkF13hS

09:03:48

722

1,083.5000

XLON

05003050000019649-E0PfokkF13nr

09:04:14

21

1,083.5000

XLON

05003050000019819-E0PfokkF13r4

09:04:14

231

1,083.5000

XLON

05003050000019819-E0PfokkF13r6

09:04:21

565

1,083.5000

XLON

05003050000019842-E0PfokkF13ui

09:11:00

679

1,083.5000

XLON

05003050000021722-E0PfokkF166B

09:14:36

682

1,083.5000

XLON

07003070000021944-E0PfokkF17VI

09:19:43

33

1,084.0000

XLON

07003070000024192-E0PfokkF19VY

09:19:43

205

1,084.0000

XLON

07003070000024192-E0PfokkF19Va

09:19:43

6

1,084.0000

XLON

07003070000024192-E0PfokkF19Vc

09:19:43

575

1,084.0000

XLON

07003070000023379-E0PfokkF19Su

09:19:44

429

1,084.0000

XLON

07003070000024205-E0PfokkF19WV

09:19:44

145

1,084.0000

XLON

07003070000024205-E0PfokkF19WX

09:19:45

135

1,084.0000

XLON

05003050000024182-E0PfokkF19X3

09:19:46

68

1,084.0000

XLON

07003070000024216-E0PfokkF19XP

09:19:47

689

1,084.0000

XLON

05003050000024197-E0PfokkF19Xo

09:19:48

804

1,084.0000

XLON

07003070000024230-E0PfokkF19YA

09:19:50

177

1,084.0000

XLON

05003050000024203-E0PfokkF19Ym

09:32:23

576

1,084.5000

XLON

07003070000026719-E0PfokkF1CoQ

09:33:12

205

1,085.0000

XLON

05003050000027476-E0PfokkF1DEc

09:33:12

671

1,085.0000

XLON

05003050000027476-E0PfokkF1DEe

09:33:12

151

1,085.0000

XLON

05003050000027476-E0PfokkF1DEg

09:33:12

700

1,085.0000

XLON

05003050000027476-E0PfokkF1DEi

09:33:16

697

1,084.5000

XLON

07003070000027331-E0PfokkF1DHB

09:34:06

155

1,084.5000

XLON

05003050000027648-E0PfokkF1DVS

09:34:32

70

1,084.5000

XLON

05003050000027674-E0PfokkF1Dcq

09:38:59

815

1,084.5000

XLON

07003070000028715-E0PfokkF1EZw

09:38:59

151

1,084.5000

XLON

05003050000027674-E0PfokkF1EZV

09:38:59

70

1,084.5000

XLON

05003050000027674-E0PfokkF1EZM

09:38:59

139

1,084.5000

XLON

05003050000027674-E0PfokkF1EZQ

09:38:59

207

1,084.5000

XLON

05003050000027674-E0PfokkF1EZT

09:39:00

58

1,084.5000

XLON

07003070000028718-E0PfokkF1EbB

09:39:00

161

1,084.5000

XLON

07003070000028718-E0PfokkF1EbD

09:39:01

596

1,084.5000

XLON

05003050000028731-E0PfokkF1Ebp

09:39:02

730

1,084.5000

XLON

07003070000028723-E0PfokkF1EcK

09:39:02

45

1,084.5000

XLON

07003070000028723-E0PfokkF1EcM

09:39:03

46

1,084.5000

XLON

07003070000028729-E0PfokkF1EeS

09:39:15

894

1,084.5000

XLON

05003050000028740-E0PfokkF1Ehe

09:39:20

599

1,084.5000

XLON

07003070000028747-E0PfokkF1EiD

09:39:57

659

1,084.5000

XLON

07003070000028763-E0PfokkF1EoK

09:40:00

155

1,084.5000

XLON

07003070000028930-E0PfokkF1Eqz

09:40:29

33

1,084.5000

XLON

07003070000028930-E0PfokkF1F0L

09:45:00

732

1,084.5000

XLON

07003070000029054-E0PfokkF1G4e

09:45:01

732

1,084.0000

XLON

05003050000029089-E0PfokkF1G5C

09:45:01

28

1,084.5000

XLON

07003070000029961-E0PfokkF1G5M

09:45:01

225

1,084.5000

XLON

07003070000029961-E0PfokkF1G5O

09:45:01

340

1,084.5000

XLON

07003070000029961-E0PfokkF1G5Q

09:45:01

155

1,084.5000

XLON

07003070000029961-E0PfokkF1G5S

09:45:01

205

1,084.5000

XLON

07003070000029961-E0PfokkF1G5U

09:45:02

52

1,084.0000

XLON

07003070000029966-E0PfokkF1G6k

09:45:03

737

1,084.0000

XLON

07003070000029971-E0PfokkF1G84

09:45:04

921

1,084.0000

XLON

07003070000029973-E0PfokkF1G8i

09:45:07

105

1,084.0000

XLON

07003070000029975-E0PfokkF1G9o

09:45:10

877

1,084.0000

XLON

07003070000029975-E0PfokkF1GBB

09:45:27

737

1,083.5000

XLON

05003050000030002-E0PfokkF1GG0

09:45:27

80

1,084.0000

XLON

05003050000030119-E0PfokkF1GFL

09:45:27

317

1,084.0000

XLON

05003050000030119-E0PfokkF1GFN

09:45:27

340

1,084.0000

XLON

05003050000030119-E0PfokkF1GFP

09:45:29

807

1,083.5000

XLON

05003050000030124-E0PfokkF1GGh

09:46:33

306

1,083.0000

XLON

07003070000030227-E0PfokkF1GXJ

09:47:04

573

1,083.0000

XLON

07003070000030227-E0PfokkF1Gge

09:47:13

745

1,083.0000

XLON

07003070000030455-E0PfokkF1GiO

09:47:23

705

1,082.5000

XLON

07003070000029055-E0PfokkF1Gjh

09:47:23

27

1,082.5000

XLON

07003070000029055-E0PfokkF1Gjj

09:48:37

107

1,082.0000

XLON

05003050000030677-E0PfokkF1HOV

09:49:10

523

1,082.0000

XLON

05003050000030677-E0PfokkF1HfN

09:49:16

1,004

1,082.0000

XLON

05003050000030964-E0PfokkF1HiJ

09:49:17

390

1,082.5000

XLON

07003070000030946-E0PfokkF1HkF

09:49:18

836

1,082.5000

XLON

05003050000030979-E0PfokkF1HkT

09:49:35

683

1,081.5000

XLON

07003070000030089-E0PfokkF1HnZ

09:52:32

949

1,082.0000

XLON

07003070000031671-E0PfokkF1Iax

09:52:40

920

1,082.0000

XLON

05003050000031712-E0PfokkF1Ic7

09:52:41

708

1,082.0000

XLON

05003050000031723-E0PfokkF1IcT

09:52:53

768

1,082.0000

XLON

07003070000031725-E0PfokkF1Idc

09:54:00

773

1,082.0000

XLON

07003070000031772-E0PfokkF1Iuv

09:54:28

867

1,082.0000

XLON

05003050000031941-E0PfokkF1Ixf

09:55:54

385

1,082.0000

XLON

05003050000032063-E0PfokkF1JEB

09:55:54

193

1,082.0000

XLON

05003050000032063-E0PfokkF1JED

09:55:54

178

1,082.0000

XLON

05003050000032063-E0PfokkF1JE9

09:56:02

1

1,082.0000

XLON

07003070000032343-E0PfokkF1JHI

09:56:18

810

1,082.0000

XLON

07003070000032343-E0PfokkF1JOt

09:56:51

360

1,082.0000

XLON

07003070000032343-E0PfokkF1Jcb

09:56:51

613

1,082.0000

XLON

07003070000032429-E0PfokkF1Jcd

09:56:52

85

1,082.0000

XLON

05003050000032613-E0PfokkF1Jd1

09:56:52

359

1,082.0000

XLON

05003050000032613-E0PfokkF1Jd3

09:56:52

239

1,082.0000

XLON

05003050000032613-E0PfokkF1Jd5

09:56:57

33

1,082.0000

XLON

07003070000032579-E0PfokkF1Jfy

09:56:57

1,133

1,082.0000

XLON

07003070000032579-E0PfokkF1Jg0

09:56:58

798

1,082.0000

XLON

05003050000032639-E0PfokkF1JgA

09:57:01

29

1,082.0000

XLON

05003050000032639-E0PfokkF1JhW

09:57:02

12

1,082.0000

XLON

05003050000032639-E0PfokkF1Jhc

09:57:05

10

1,082.0000

XLON

05003050000032639-E0PfokkF1Ji1

09:57:06

8

1,082.0000

XLON

05003050000032639-E0PfokkF1Ji7

09:57:06

5

1,082.0000

XLON

05003050000032639-E0PfokkF1Ji5

09:57:11

232

1,082.0000

XLON

05003050000032639-E0PfokkF1Jj7

09:57:24

107

1,082.0000

XLON

05003050000032639-E0PfokkF1Jmz

09:57:24

181

1,082.0000

XLON

05003050000032641-E0PfokkF1Jn1

09:57:47

786

1,082.0000

XLON

05003050000032641-E0PfokkF1JqR

10:01:28

978

1,083.0000

XLON

07003070000033550-E0PfokkF1LD1

10:01:38

57

1,083.0000

XLON

05003050000033729-E0PfokkF1LHN

10:02:11

298

1,083.0000

XLON

07003070000033821-E0PfokkF1LQM

10:02:11

449

1,083.0000

XLON

07003070000033821-E0PfokkF1LQO

10:02:11

116

1,083.0000

XLON

07003070000033821-E0PfokkF1LQQ

10:02:30

449

1,083.0000

XLON

07003070000033901-E0PfokkF1LTF

10:02:40

283

1,083.0000

XLON

07003070000033963-E0PfokkF1LWf

10:02:40

449

1,083.0000

XLON

07003070000033963-E0PfokkF1LWh

10:02:55

983

1,082.5000

XLON

07003070000033421-E0PfokkF1Las

10:02:55

1,067

1,083.0000

XLON

05003050000034067-E0PfokkF1Lac

10:03:38

136

1,082.5000

XLON

05003050000034224-E0PfokkF1Ln2

10:03:38

118

1,082.5000

XLON

05003050000034224-E0PfokkF1Ln4

10:03:38

449

1,082.5000

XLON

05003050000034224-E0PfokkF1Ln6

10:03:53

81

1,082.5000

XLON

07003070000034234-E0PfokkF1Lqc

10:03:53

370

1,082.5000

XLON

07003070000034234-E0PfokkF1Lqe

10:03:53

140

1,082.5000

XLON

07003070000034234-E0PfokkF1Lqg

10:05:21

32

1,082.0000

XLON

05003050000034336-E0PfokkF1MDN

10:11:38

800

1,082.5000

XLON

07003070000036155-E0PfokkF1OGJ

10:12:10

127

1,082.5000

XLON

07003070000036267-E0PfokkF1OKy

10:12:25

827

1,082.5000

XLON

07003070000036267-E0PfokkF1OSA

10:12:34

250

1,082.5000

XLON

05003050000036370-E0PfokkF1OUj

10:12:34

200

1,082.5000

XLON

05003050000036370-E0PfokkF1OUl

10:12:44

263

1,082.5000

XLON

05003050000036395-E0PfokkF1OVX

10:12:49

361

1,082.5000

XLON

05003050000036425-E0PfokkF1OX0

10:12:49

112

1,082.5000

XLON

05003050000036425-E0PfokkF1OX2

10:12:49

370

1,082.5000

XLON

05003050000036425-E0PfokkF1OX4

10:13:01

36

1,082.0000

XLON

07003070000035810-E0PfokkF1Oc1

10:13:05

105

1,082.0000

XLON

07003070000035810-E0PfokkF1OdO

10:16:02

969

1,082.5000

XLON

05003050000036871-E0PfokkF1PWF

10:16:03

1,084

1,082.5000

XLON

07003070000037209-E0PfokkF1PWf

10:16:04

344

1,082.5000

XLON

07003070000037211-E0PfokkF1PWz

10:16:05

108

1,082.5000

XLON

05003050000037227-E0PfokkF1PXf

10:17:57

170

1,082.5000

XLON

05003050000037227-E0PfokkF1Q0u

10:18:04

91

1,082.5000

XLON

05003050000037227-E0PfokkF1Q3g

10:22:48

157

1,083.0000

XLON

07003070000038814-E0PfokkF1R4U

10:22:48

297

1,083.0000

XLON

07003070000038814-E0PfokkF1R4W

10:22:48

288

1,083.0000

XLON

07003070000038814-E0PfokkF1R4Y

10:22:49

928

1,083.0000

XLON

05003050000038798-E0PfokkF1R52

10:24:09

847

1,083.5000

XLON

07003070000039121-E0PfokkF1RRI

10:25:14

66

1,083.5000

XLON

07003070000039121-E0PfokkF1Rh4

10:25:14

828

1,083.5000

XLON

07003070000039128-E0PfokkF1Rh6

10:25:14

31

1,083.5000

XLON

07003070000039121-E0PfokkF1Rh2

10:25:16

167

1,083.5000

XLON

07003070000039261-E0PfokkF1Rhz

10:26:26

854

1,084.0000

XLON

07003070000039461-E0PfokkF1Rtk

10:26:27

623

1,084.0000

XLON

05003050000039457-E0PfokkF1Ruj

10:26:27

151

1,084.0000

XLON

05003050000039457-E0PfokkF1Ruf

10:26:30

774

1,084.0000

XLON

05003050000039458-E0PfokkF1Rva

10:26:48

774

1,084.0000

XLON

07003070000039472-E0PfokkF1RzH

10:26:49

861

1,084.0000

XLON

05003050000039567-E0PfokkF1RzZ

10:26:50

449

1,084.0000

XLON

05003050000039570-E0PfokkF1S05

10:26:50

550

1,084.0000

XLON

05003050000039570-E0PfokkF1S07

10:26:50

420

1,084.0000

XLON

05003050000039570-E0PfokkF1S09

10:26:50

165

1,084.0000

XLON

05003050000039570-E0PfokkF1S0B

10:26:51

163

1,084.0000

XLON

07003070000039590-E0PfokkF1S0o

10:26:51

698

1,084.0000

XLON

07003070000039590-E0PfokkF1S0m

10:26:52

329

1,084.0000

XLON

07003070000039595-E0PfokkF1S1O

10:26:52

139

1,084.0000

XLON

07003070000039595-E0PfokkF1S1M

10:26:59

170

1,084.0000

XLON

07003070000039595-E0PfokkF1SCH

10:27:07

292

1,084.0000

XLON

05003050000039581-E0PfokkF1SDe

10:27:07

381

1,084.0000

XLON

07003070000039595-E0PfokkF1SDc

10:27:07

151

1,084.0000

XLON

05003050000039581-E0PfokkF1SDg

10:28:03

1,169

1,084.0000

XLON

07003070000039646-E0PfokkF1SWm

10:31:32

2

1,084.0000

XLON

07003070000040401-E0PfokkF1Ta0

10:31:32

818

1,084.0000

XLON

07003070000040401-E0PfokkF1Ta2

10:34:38

1,185

1,084.0000

XLON

05003050000040521-E0PfokkF1UHT

10:34:39

166

1,084.0000

XLON

05003050000041160-E0PfokkF1UI3

10:34:39

449

1,084.0000

XLON

05003050000041160-E0PfokkF1UI5

10:34:39

1,139

1,084.0000

XLON

05003050000041160-E0PfokkF1UI7

10:34:39

100

1,084.0000

XLON

05003050000041160-E0PfokkF1UI9

10:34:39

465

1,084.0000

XLON

05003050000041160-E0PfokkF1UIB

10:34:40

364

1,084.0000

XLON

07003070000041162-E0PfokkF1UIk

10:34:40

302

1,084.0000

XLON

07003070000041162-E0PfokkF1UIi

10:34:40

260

1,084.0000

XLON

07003070000041162-E0PfokkF1UIe

10:34:45

122

1,084.0000

XLON

07003070000041162-E0PfokkF1UJ6

10:34:45

699

1,084.0000

XLON

07003070000041163-E0PfokkF1UJ8

10:36:52

22

1,084.0000

XLON

07003070000041163-E0PfokkF1UZ6

10:37:37

72

1,084.0000

XLON

07003070000041163-E0PfokkF1Uer

10:37:57

37

1,084.0000

XLON

07003070000041163-E0PfokkF1Ui6

10:38:13

118

1,084.0000

XLON

05003050000041211-E0PfokkF1UmM

10:38:13

59

1,084.0000

XLON

07003070000041163-E0PfokkF1UmK

10:39:19

63

1,084.0000

XLON

05003050000041211-E0PfokkF1VCz

10:42:00

242

1,084.5000

XLON

05003050000042503-E0PfokkF1W4b

10:42:00

205

1,084.5000

XLON

05003050000042503-E0PfokkF1W4d

10:42:11

126

1,084.5000

XLON

05003050000042550-E0PfokkF1W5p

10:42:11

146

1,084.5000

XLON

05003050000042550-E0PfokkF1W5r

10:42:16

83

1,084.0000

XLON

07003070000042270-E0PfokkF1W6h

10:42:16

792

1,084.0000

XLON

07003070000042270-E0PfokkF1W6n

10:42:24

875

1,083.5000

XLON

05003050000042287-E0PfokkF1W7p

10:43:08

471

1,084.0000

XLON

07003070000042726-E0PfokkF1WPE

10:43:08

162

1,084.0000

XLON

07003070000042726-E0PfokkF1WP6

10:43:08

33

1,084.0000

XLON

07003070000042726-E0PfokkF1WP4

10:43:08

106

1,084.0000

XLON

07003070000042726-E0PfokkF1WP2

10:43:17

134

1,084.0000

XLON

05003050000042735-E0PfokkF1WVU

10:43:20

55

1,084.0000

XLON

05003050000042767-E0PfokkF1WX8

10:43:27

53

1,084.0000

XLON

07003070000042774-E0PfokkF1WYZ

10:43:28

707

1,084.0000

XLON

07003070000042774-E0PfokkF1WYn

10:43:30

106

1,084.0000

XLON

07003070000042774-E0PfokkF1WYz

10:43:37

147

1,084.0000

XLON

07003070000042774-E0PfokkF1WaU

10:45:00

32

1,084.0000

XLON

07003070000042774-E0PfokkF1WlR

10:45:05

115

1,084.0000

XLON

07003070000042774-E0PfokkF1Wne

10:45:05

685

1,084.0000

XLON

07003070000042829-E0PfokkF1Wng

10:45:06

769

1,084.0000

XLON

07003070000043066-E0PfokkF1Wo5

10:45:07

313

1,084.0000

XLON

05003050000043070-E0PfokkF1WpL

10:45:07

41

1,084.0000

XLON

05003050000043070-E0PfokkF1WpJ

10:45:07

149

1,084.0000

XLON

05003050000043070-E0PfokkF1WpG

10:45:08

497

1,084.0000

XLON

05003050000043070-E0PfokkF1Wpw

10:45:08

299

1,084.0000

XLON

05003050000043078-E0PfokkF1Wpy

10:45:09

91

1,084.0000

XLON

05003050000043103-E0PfokkF1WqN

10:45:09

18

1,084.0000

XLON

05003050000043103-E0PfokkF1WqQ

10:45:22

355

1,084.0000

XLON

05003050000043103-E0PfokkF1WuU

10:48:05

44

1,084.0000

XLON

05003050000043103-E0PfokkF1XXG

10:49:17

108

1,084.0000

XLON

05003050000043103-E0PfokkF1Xil

10:50:05

1,002

1,084.5000

XLON

05003050000044030-E0PfokkF1XtQ

10:50:06

57

1,084.5000

XLON

07003070000044035-E0PfokkF1Xud

10:50:06

263

1,084.5000

XLON

07003070000044035-E0PfokkF1Xuf

10:50:07

697

1,084.5000

XLON

05003050000044037-E0PfokkF1Xv8

10:50:07

74

1,084.5000

XLON

05003050000044037-E0PfokkF1XvC

10:50:08

154

1,084.5000

XLON

07003070000044041-E0PfokkF1Xw0

10:50:09

1,002

1,084.5000

XLON

07003070000044045-E0PfokkF1XwX

10:50:10

8

1,084.5000

XLON

07003070000044049-E0PfokkF1Xwn

10:50:11

925

1,084.5000

XLON

07003070000044050-E0PfokkF1XxM

10:50:12

771

1,084.5000

XLON

07003070000044055-E0PfokkF1XyH

10:50:13

13

1,084.5000

XLON

07003070000044056-E0PfokkF1Xzc

10:50:13

301

1,084.5000

XLON

07003070000044056-E0PfokkF1XzG

10:50:13

24

1,084.5000

XLON

07003070000044056-E0PfokkF1XzM

10:50:13

455

1,084.5000

XLON

07003070000044056-E0PfokkF1XzO

10:50:13

45

1,084.5000

XLON

07003070000044056-E0PfokkF1XzT

10:50:13

4

1,084.5000

XLON

07003070000044056-E0PfokkF1XzV

10:50:13

3

1,084.5000

XLON

07003070000044056-E0PfokkF1XzY

10:50:14

767

1,084.5000

XLON

05003050000044063-E0PfokkF1Y0G

10:50:14

155

1,084.5000

XLON

05003050000044063-E0PfokkF1Y0D

10:50:25

845

1,084.5000

XLON

07003070000044060-E0PfokkF1Y5N

10:50:29

984

1,084.5000

XLON

07003070000044079-E0PfokkF1Y6K

10:51:04

772

1,084.5000

XLON

05003050000044232-E0PfokkF1YD2

10:53:06

770

1,084.5000

XLON

05003050000044323-E0PfokkF1Z0c

10:53:06

17

1,084.5000

XLON

05003050000044323-E0PfokkF1Z0f

10:59:18

103

1,084.5000

XLON

05003050000044654-E0PfokkF1adS

10:59:32

798

1,084.5000

XLON

05003050000045867-E0PfokkF1aj7

10:59:32

844

1,084.5000

XLON

05003050000044654-E0PfokkF1aiN

10:59:33

449

1,084.5000

XLON

05003050000045873-E0PfokkF1ajj

10:59:33

4

1,084.5000

XLON

05003050000045873-E0PfokkF1ajl

10:59:33

1,236

1,084.5000

XLON

05003050000045873-E0PfokkF1ajn

10:59:33

4

1,084.5000

XLON

05003050000045873-E0PfokkF1ajp

10:59:34

40

1,084.5000

XLON

05003050000045881-E0PfokkF1alu

10:59:34

449

1,084.5000

XLON

05003050000045881-E0PfokkF1alw

10:59:35

449

1,084.5000

XLON

05003050000045886-E0PfokkF1ama

10:59:35

39

1,084.5000

XLON

05003050000045886-E0PfokkF1amc

10:59:35

33

1,084.5000

XLON

05003050000045886-E0PfokkF1ame

10:59:36

449

1,084.5000

XLON

05003050000045889-E0PfokkF1ao5

10:59:36

57

1,084.5000

XLON

05003050000045889-E0PfokkF1ao7

10:59:36

440

1,084.5000

XLON

05003050000045889-E0PfokkF1ao9

10:59:37

57

1,084.5000

XLON

07003070000045847-E0PfokkF1apH

10:59:37

9

1,084.5000

XLON

07003070000045847-E0PfokkF1apJ

10:59:37

449

1,084.5000

XLON

07003070000045847-E0PfokkF1apL

10:59:37

440

1,084.5000

XLON

07003070000045847-E0PfokkF1apN

10:59:38

15

1,084.5000

XLON

05003050000045908-E0PfokkF1apw

10:59:40

703

1,084.5000

XLON

07003070000045865-E0PfokkF1arK

11:01:53

759

1,084.5000

XLON

07003070000046198-E0PfokkF1bZO

11:01:53

182

1,084.5000

XLON

07003070000046198-E0PfokkF1bZU

11:02:10

385

1,084.5000

XLON

07003070000046364-E0PfokkF1bcv

11:02:31

267

1,084.5000

XLON

05003050000046465-E0PfokkF1beE

11:02:37

381

1,084.5000

XLON

07003070000046441-E0PfokkF1beq

11:02:46

903

1,084.5000

XLON

05003050000046520-E0PfokkF1bfy

11:03:07

449

1,084.5000

XLON

07003070000046533-E0PfokkF1bsx

11:03:07

79

1,084.5000

XLON

07003070000046533-E0PfokkF1bsz

11:03:09

1,062

1,084.0000

XLON

07003070000046095-E0PfokkF1btw

11:05:13

895

1,084.0000

XLON

05003050000046672-E0PfokkF1cCk

11:05:14

274

1,084.0000

XLON

05003050000046938-E0PfokkF1cDH

11:05:15

368

1,084.0000

XLON

07003070000046875-E0PfokkF1cE1

11:05:15

9

1,084.0000

XLON

07003070000046875-E0PfokkF1cDx

11:05:15

515

1,084.0000

XLON

07003070000046875-E0PfokkF1cDv

11:13:39

171

1,084.0000

XLON

05003050000047818-E0PfokkF1eMN

11:18:38

242

1,085.5000

XLON

05003050000049329-E0PfokkF1fw2

11:18:38

812

1,085.5000

XLON

05003050000049329-E0PfokkF1fw4

11:18:39

205

1,085.5000

XLON

07003070000049246-E0PfokkF1fwn

11:18:39

343

1,085.5000

XLON

07003070000049246-E0PfokkF1fwp

11:18:40

332

1,085.5000

XLON

07003070000049253-E0PfokkF1fxc

11:18:41

49

1,085.5000

XLON

05003050000049341-E0PfokkF1fzX

11:18:41

6

1,085.5000

XLON

05003050000049341-E0PfokkF1fzV

11:18:41

713

1,085.5000

XLON

05003050000049341-E0PfokkF1fzL

11:18:41

396

1,085.5000

XLON

05003050000049341-E0PfokkF1fzN

11:18:41

99

1,085.5000

XLON

05003050000049341-E0PfokkF1fzT

11:18:42

576

1,085.5000

XLON

07003070000049266-E0PfokkF1g06

11:18:42

285

1,085.5000

XLON

07003070000049266-E0PfokkF1g02

11:22:56

1,135

1,085.5000

XLON

05003050000049850-E0PfokkF1hEV

11:23:00

255

1,085.5000

XLON

05003050000050190-E0PfokkF1hFA

11:23:26

32

1,085.5000

XLON

05003050000050190-E0PfokkF1hLM

11:23:26

770

1,085.5000

XLON

05003050000050190-E0PfokkF1hLO

11:23:27

162

1,085.5000

XLON

05003050000050284-E0PfokkF1hLn

11:24:10

343

1,085.5000

XLON

05003050000050284-E0PfokkF1hbe

11:24:28

811

1,085.5000

XLON

05003050000050446-E0PfokkF1hcd

11:24:28

386

1,085.5000

XLON

05003050000050284-E0PfokkF1hcN

11:24:28

550

1,085.5000

XLON

05003050000050402-E0PfokkF1hcP

11:24:29

205

1,085.5000

XLON

07003070000050406-E0PfokkF1hd2

11:24:29

449

1,085.5000

XLON

07003070000050406-E0PfokkF1hd4

11:24:30

973

1,085.5000

XLON

05003050000050450-E0PfokkF1hda

11:24:32

239

1,085.5000

XLON

07003070000050408-E0PfokkF1heU

11:24:32

572

1,085.5000

XLON

07003070000050408-E0PfokkF1heW

11:24:45

895

1,085.0000

XLON

05003050000049732-E0PfokkF1hfD

11:25:09

421

1,085.0000

XLON

05003050000050526-E0PfokkF1hnE

11:25:13

35

1,085.0000

XLON

05003050000050526-E0PfokkF1htL

11:28:06

8

1,085.0000

XLON

05003050000050526-E0PfokkF1igm

11:34:00

700

1,085.0000

XLON

07003070000051426-E0PfokkF1kHr

11:34:25

36

1,085.0000

XLON

07003070000051426-E0PfokkF1kOa

11:35:06

64

1,085.0000

XLON

07003070000051426-E0PfokkF1kgI

11:38:32

806

1,085.5000

XLON

07003070000052641-E0PfokkF1lr7

11:38:33

807

1,085.0000

XLON

05003050000051466-E0PfokkF1lt2

11:38:33

698

1,085.0000

XLON

07003070000052046-E0PfokkF1lt4

11:38:33

550

1,085.5000

XLON

05003050000052873-E0PfokkF1lsY

11:40:03

67

1,085.0000

XLON

07003070000052855-E0PfokkF1mAl

11:40:09

35

1,085.0000

XLON

07003070000052855-E0PfokkF1mDO

11:41:07

69

1,085.0000

XLON

07003070000053292-E0PfokkF1mTU

11:41:07

223

1,085.0000

XLON

07003070000053292-E0PfokkF1mTL

11:41:14

289

1,085.0000

XLON

07003070000053292-E0PfokkF1mZx

11:42:53

395

1,085.0000

XLON

07003070000053292-E0PfokkF1n9e

11:42:53

310

1,085.0000

XLON

07003070000053373-E0PfokkF1n9i

11:42:54

34

1,085.0000

XLON

07003070000053373-E0PfokkF1n9w

11:43:51

110

1,085.0000

XLON

07003070000053373-E0PfokkF1nHI

11:43:51

37

1,085.0000

XLON

07003070000053584-E0PfokkF1nHK

11:43:55

893

1,085.0000

XLON

07003070000053584-E0PfokkF1nHf

11:43:56

1,048

1,085.0000

XLON

05003050000053798-E0PfokkF1nKs

11:43:57

185

1,085.0000

XLON

05003050000053805-E0PfokkF1nMn

11:43:57

96

1,085.0000

XLON

05003050000053805-E0PfokkF1nMp

11:43:57

868

1,085.0000

XLON

05003050000053805-E0PfokkF1nMb

11:43:58

60

1,085.0000

XLON

05003050000053805-E0PfokkF1nNR

11:43:58

212

1,085.0000

XLON

07003070000053784-E0PfokkF1nNT

11:44:01

70

1,085.0000

XLON

07003070000053784-E0PfokkF1nOq

11:44:03

66

1,085.0000

XLON

07003070000053784-E0PfokkF1nQ1

11:45:02

296

1,085.0000

XLON

05003050000053811-E0PfokkF1nxz

11:45:02

473

1,085.0000

XLON

07003070000053784-E0PfokkF1nxx

11:45:03

164

1,085.0000

XLON

07003070000054022-E0PfokkF1nyZ

11:45:28

257

1,085.0000

XLON

07003070000054022-E0PfokkF1o9p

11:45:28

821

1,085.0000

XLON

07003070000054022-E0PfokkF1o9r

11:45:29

700

1,085.0000

XLON

07003070000054148-E0PfokkF1oAb

11:45:31

41

1,085.0000

XLON

05003050000054171-E0PfokkF1oBN

11:45:31

144

1,085.0000

XLON

07003070000054148-E0PfokkF1oBL

11:45:32

4

1,085.0000

XLON

05003050000054171-E0PfokkF1oBW

11:45:34

68

1,085.0000

XLON

05003050000054171-E0PfokkF1oCn

11:45:35

69

1,085.0000

XLON

05003050000054171-E0PfokkF1oDE

11:45:37

170

1,085.0000

XLON

05003050000054171-E0PfokkF1oDW

11:45:58

418

1,085.0000

XLON

05003050000054171-E0PfokkF1oIg

11:45:58

263

1,085.0000

XLON

07003070000054187-E0PfokkF1oIi

11:45:59

69

1,085.0000

XLON

07003070000054187-E0PfokkF1oJB

11:47:56

47

1,085.0000

XLON

07003070000054187-E0PfokkF1p2P

11:48:00

1,079

1,085.0000

XLON

05003050000054272-E0PfokkF1p3Q

11:48:00

19

1,085.0000

XLON

07003070000054187-E0PfokkF1p3O

11:48:01

1,135

1,084.5000

XLON

05003050000053237-E0PfokkF1p5a

11:48:01

855

1,085.0000

XLON

05003050000054664-E0PfokkF1p4L

11:48:04

470

1,084.5000

XLON

05003050000054675-E0PfokkF1p7g

11:48:04

642

1,084.5000

XLON

05003050000054675-E0PfokkF1p7i

11:48:13

100

1,084.5000

XLON

07003070000054668-E0PfokkF1p8e

11:48:48

70

1,084.5000

XLON

07003070000054668-E0PfokkF1pI5

11:48:48

701

1,084.5000

XLON

07003070000054668-E0PfokkF1pI7

11:50:06

381

1,084.5000

XLON

05003050000054833-E0PfokkF1pgH

11:50:06

588

1,084.5000

XLON

05003050000054833-E0PfokkF1pgO

11:50:11

1,249

1,084.5000

XLON

07003070000055041-E0PfokkF1piJ

11:50:13

335

1,084.5000

XLON

05003050000055072-E0PfokkF1pjX

11:50:22

65

1,084.5000

XLON

05003050000055072-E0PfokkF1po1

11:50:22

72

1,084.5000

XLON

05003050000055072-E0PfokkF1pnw

11:50:23

53

1,084.5000

XLON

05003050000055072-E0PfokkF1poG

11:50:28

291

1,084.5000

XLON

05003050000055072-E0PfokkF1prW

11:50:59

396

1,083.5000

XLON

05003050000055136-E0PfokkF1q35

11:53:15

100

1,084.5000

XLON

05003050000055687-E0PfokkF1r0w

11:53:15

205

1,084.5000

XLON

05003050000055687-E0PfokkF1r0y

11:53:15

335

1,084.5000

XLON

05003050000055687-E0PfokkF1r10

11:53:16

413

1,084.5000

XLON

07003070000055678-E0PfokkF1r2A

11:53:17

144

1,084.5000

XLON

07003070000055682-E0PfokkF1r32

11:53:17

176

1,084.5000

XLON

07003070000055682-E0PfokkF1r30

11:53:17

670

1,084.5000

XLON

07003070000055682-E0PfokkF1r2t

11:53:19

565

1,084.5000

XLON

05003050000055707-E0PfokkF1rKs

11:53:19

515

1,084.5000

XLON

05003050000055707-E0PfokkF1rKi

11:53:19

205

1,085.0000

XLON

07003070000055688-E0PfokkF1rIy

11:53:19

278

1,085.0000

XLON

07003070000055688-E0PfokkF1rJ0

11:53:22

990

1,084.5000

XLON

05003050000055711-E0PfokkF1rMu

11:53:23

127

1,084.5000

XLON

05003050000055723-E0PfokkF1rNG

11:53:25

835

1,084.5000

XLON

05003050000055733-E0PfokkF1rNn

11:53:25

144

1,084.5000

XLON

05003050000055733-E0PfokkF1rNl

11:53:30

70

1,084.5000

XLON

07003070000055718-E0PfokkF1rOh

11:53:30

820

1,084.5000

XLON

07003070000055718-E0PfokkF1rOj

11:53:38

70

1,084.5000

XLON

07003070000055740-E0PfokkF1rSt

11:53:38

1,265

1,084.5000

XLON

07003070000055740-E0PfokkF1rSv

11:53:41

77

1,084.5000

XLON

07003070000055757-E0PfokkF1rTT

11:53:41

1,102

1,084.5000

XLON

07003070000055757-E0PfokkF1rTV

11:53:43

103

1,084.5000

XLON

07003070000055762-E0PfokkF1rUS

11:53:43

1,076

1,084.5000

XLON

07003070000055762-E0PfokkF1rUU

11:53:47

99

1,084.5000

XLON

05003050000055798-E0PfokkF1rV1

11:54:28

84

1,084.5000

XLON

05003050000055798-E0PfokkF1ra5

11:54:28

696

1,084.5000

XLON

05003050000055798-E0PfokkF1ra0

11:54:29

42

1,084.5000

XLON

05003050000055798-E0PfokkF1raK

11:54:29

38

1,084.5000

XLON

07003070000055992-E0PfokkF1raM

12:00:29

796

1,084.5000

XLON

07003070000055992-E0PfokkF1tPY

12:00:29

280

1,084.5000

XLON

07003070000055992-E0PfokkF1tPW

12:00:29

34

1,084.5000

XLON

07003070000055992-E0PfokkF1tPM

12:06:04

801

1,084.5000

XLON

05003050000057190-E0PfokkF1vEg

12:06:04

11

1,085.0000

XLON

07003070000058439-E0PfokkF1vEJ

12:06:04

205

1,085.0000

XLON

07003070000058439-E0PfokkF1vEL

12:07:37

602

1,084.5000

XLON

05003050000057190-E0PfokkF1vZd

12:07:37

990

1,084.5000

XLON

07003070000058443-E0PfokkF1vZh

12:07:37

388

1,084.5000

XLON

05003050000058427-E0PfokkF1vZj

12:07:37

731

1,084.5000

XLON

05003050000058453-E0PfokkF1vZl

12:08:29

673

1,084.5000

XLON

05003050000058744-E0PfokkF1w1S

12:10:39

296

1,084.5000

XLON

07003070000059437-E0PfokkF1wlj

12:12:01

30

1,084.5000

XLON

07003070000059838-E0PfokkF1xBU

12:12:01

315

1,084.5000

XLON

07003070000059838-E0PfokkF1xBW

12:12:01

205

1,084.5000

XLON

07003070000059838-E0PfokkF1xBY

12:12:01

713

1,084.5000

XLON

07003070000059437-E0PfokkF1xAq

12:12:01

453

1,084.5000

XLON

05003050000059499-E0PfokkF1xAx

12:12:02

338

1,084.5000

XLON

05003050000059793-E0PfokkF1xC6

12:12:03

1,022

1,084.5000

XLON

07003070000059851-E0PfokkF1xCl

12:12:04

1,110

1,084.0000

XLON

05003050000059415-E0PfokkF1xDG

12:13:38

634

1,084.0000

XLON

05003050000059797-E0PfokkF1xvy

12:14:56

381

1,084.0000

XLON

05003050000059797-E0PfokkF1yL6

12:15:48

263

1,084.0000

XLON

05003050000060738-E0PfokkF1ydK

12:15:48

846

1,084.0000

XLON

05003050000060738-E0PfokkF1ydG

12:15:48

469

1,084.0000

XLON

07003070000060501-E0PfokkF1yct

12:15:48

370

1,084.0000

XLON

05003050000059797-E0PfokkF1yce

12:15:48

46

1,084.0000

XLON

05003050000059797-E0PfokkF1ych

12:15:48

1,359

1,084.0000

XLON

05003050000059801-E0PfokkF1ycj

12:15:48

301

1,084.0000

XLON

07003070000060229-E0PfokkF1ycl

12:15:49

9

1,084.0000

XLON

05003050000060738-E0PfokkF1ydX

12:15:49

358

1,084.0000

XLON

05003050000060744-E0PfokkF1ydZ

12:15:49

411

1,084.0000

XLON

05003050000060738-E0PfokkF1ydV

12:16:15

174

1,084.0000

XLON

05003050000060744-E0PfokkF1ykF

12:16:16

72

1,084.0000

XLON

05003050000060744-E0PfokkF1ykJ

12:16:34

707

1,084.0000

XLON

05003050000060744-E0PfokkF1ywS

12:16:34

1,008

1,084.0000

XLON

07003070000060791-E0PfokkF1ywU

12:16:34

1,420

1,084.0000

XLON

05003050000060746-E0PfokkF1ywY

12:17:06

341

1,083.5000

XLON

07003070000060996-E0PfokkF1zHs

12:17:18

364

1,083.5000

XLON

07003070000060996-E0PfokkF1zQe

12:17:32

121

1,083.5000

XLON

07003070000060996-E0PfokkF1zX3

12:17:35

380

1,083.5000

XLON

07003070000060996-E0PfokkF1zZ6

12:18:49

457

1,083.5000

XLON

05003050000061125-E0PfokkF1zx5

12:18:49

247

1,083.5000

XLON

07003070000060996-E0PfokkF1zx3

12:18:49

512

1,083.5000

XLON

05003050000061198-E0PfokkF1zx7

12:18:51

645

1,083.5000

XLON

07003070000061512-E0PfokkF1zxi

12:18:51

453

1,083.5000

XLON

07003070000061512-E0PfokkF1zxb

12:18:54

91

1,083.5000

XLON

07003070000061512-E0PfokkF1zzB

12:19:00

166

1,083.5000

XLON

07003070000061513-E0PfokkF200P

12:19:00

428

1,083.5000

XLON

07003070000061512-E0PfokkF200G

12:19:00

661

1,083.5000

XLON

07003070000061513-E0PfokkF200I

12:19:01

116

1,083.5000

XLON

07003070000061554-E0PfokkF200i

12:19:02

188

1,083.5000

XLON

07003070000061554-E0PfokkF2011

12:19:35

314

1,083.5000

XLON

07003070000061554-E0PfokkF20Ds

12:19:35

781

1,083.5000

XLON

07003070000061554-E0PfokkF20Du

12:19:37

120

1,083.5000

XLON

05003050000061690-E0PfokkF20ES

12:19:37

1,515

1,083.5000

XLON

05003050000061690-E0PfokkF20EV

12:19:39

314

1,083.5000

XLON

05003050000061694-E0PfokkF20F6

12:19:40

262

1,083.5000

XLON

05003050000061694-E0PfokkF20FH

12:19:40

192

1,083.5000

XLON

05003050000061694-E0PfokkF20FE

12:19:44

984

1,083.5000

XLON

05003050000061694-E0PfokkF20Ib

12:19:44

276

1,083.5000

XLON

05003050000061700-E0PfokkF20Id

12:19:47

430

1,083.5000

XLON

05003050000061726-E0PfokkF20N5

12:19:47

310

1,083.5000

XLON

05003050000061726-E0PfokkF20N7

12:19:47

205

1,083.5000

XLON

05003050000061726-E0PfokkF20N9

12:19:47

143

1,083.5000

XLON

05003050000061719-E0PfokkF20MU

12:19:47

1,630

1,083.5000

XLON

05003050000061719-E0PfokkF20MW

12:19:48

43

1,083.5000

XLON

07003070000061757-E0PfokkF20Nv

12:19:48

310

1,083.5000

XLON

07003070000061757-E0PfokkF20Nx

12:19:49

1,300

1,083.5000

XLON

05003050000061731-E0PfokkF20PP

12:19:50

1,147

1,083.5000

XLON

05003050000061732-E0PfokkF20Ps

12:19:50

153

1,083.5000

XLON

05003050000061732-E0PfokkF20Pu

12:19:51

286

1,083.0000

XLON

07003070000059545-E0PfokkF20R6

12:19:51

729

1,083.0000

XLON

07003070000059545-E0PfokkF20R8

12:19:51

205

1,083.5000

XLON

07003070000061761-E0PfokkF20Qp

12:19:51

310

1,083.5000

XLON

07003070000061761-E0PfokkF20Qr

12:20:08

1,537

1,083.0000

XLON

07003070000061766-E0PfokkF20fW

12:20:08

943

1,083.0000

XLON

07003070000061767-E0PfokkF20fY

12:20:08

240

1,083.0000

XLON

07003070000061767-E0PfokkF20fd

12:20:10

262

1,083.0000

XLON

05003050000061806-E0PfokkF20gu

12:20:10

479

1,083.0000

XLON

05003050000061806-E0PfokkF20gs

12:20:31

388

1,083.0000

XLON

05003050000061959-E0PfokkF20yg

12:20:31

1,030

1,083.0000

XLON

05003050000061959-E0PfokkF20yd

12:20:40

373

1,083.0000

XLON

07003070000061979-E0PfokkF217J

12:20:40

264

1,083.0000

XLON

07003070000061979-E0PfokkF217M

12:20:40

672

1,083.0000

XLON

07003070000061979-E0PfokkF217R

12:20:42

526

1,082.5000

XLON

07003070000061968-E0PfokkF21AK

12:20:42

774

1,082.5000

XLON

07003070000061968-E0PfokkF21AM

12:20:42

205

1,083.0000

XLON

05003050000061971-E0PfokkF219k

12:20:42

100

1,083.0000

XLON

05003050000061971-E0PfokkF219m

12:20:42

407

1,083.0000

XLON

05003050000061971-E0PfokkF219o

12:20:42

354

1,083.0000

XLON

05003050000061971-E0PfokkF219q

12:21:41

34

1,083.0000

XLON

07003070000062078-E0PfokkF21kn

12:21:43

351

1,083.0000

XLON

05003050000062085-E0PfokkF21n2

12:21:43

1,314

1,083.0000

XLON

05003050000062085-E0PfokkF21n4

12:23:02

283

1,083.5000

XLON

05003050000062192-E0PfokkF22DA

12:23:02

331

1,083.5000

XLON

05003050000062192-E0PfokkF22D8

12:23:02

620

1,083.5000

XLON

05003050000062192-E0PfokkF22D3

12:23:03

17

1,083.5000

XLON

07003070000062198-E0PfokkF22Fk

12:23:03

205

1,083.5000

XLON

07003070000062198-E0PfokkF22Fm

12:24:40

1,123

1,083.5000

XLON

07003070000062201-E0PfokkF22x6

12:24:40

1,250

1,084.0000

XLON

07003070000062302-E0PfokkF22wQ

12:25:06

454

1,083.5000

XLON

07003070000062201-E0PfokkF237k

12:26:34

1,152

1,083.5000

XLON

05003050000062326-E0PfokkF23no

12:26:34

27

1,083.5000

XLON

07003070000062201-E0PfokkF23nm

12:27:25

112

1,083.5000

XLON

05003050000062528-E0PfokkF24HW

12:27:25

1,392

1,083.5000

XLON

05003050000062528-E0PfokkF24HY

12:27:26

1,621

1,083.5000

XLON

07003070000062559-E0PfokkF24IB

12:27:27

702

1,083.5000

XLON

07003070000062561-E0PfokkF24Iu

12:27:27

340

1,083.5000

XLON

07003070000062561-E0PfokkF24Iw

12:27:27

205

1,083.5000

XLON

07003070000062561-E0PfokkF24Iy

12:27:28

34

1,083.5000

XLON

07003070000062563-E0PfokkF24KU

12:27:28

205

1,083.5000

XLON

07003070000062563-E0PfokkF24KW

12:27:29

32

1,083.5000

XLON

07003070000062565-E0PfokkF24Mz

12:27:30

1,621

1,083.5000

XLON

05003050000062623-E0PfokkF24O6

12:27:31

820

1,083.5000

XLON

05003050000062625-E0PfokkF24Oa

12:27:31

427

1,083.5000

XLON

05003050000062625-E0PfokkF24Oc

12:27:32

205

1,083.5000

XLON

05003050000062627-E0PfokkF24Qg

12:27:32

340

1,083.5000

XLON

05003050000062627-E0PfokkF24Qi

12:27:33

1,746

1,083.5000

XLON

07003070000062575-E0PfokkF24Rk

12:27:34

1,372

1,083.5000

XLON

07003070000062576-E0PfokkF24SD

12:27:35

1,357

1,083.5000

XLON

05003050000062633-E0PfokkF24TW

12:27:36

1,481

1,083.5000

XLON

07003070000062578-E0PfokkF24UK

12:27:37

780

1,083.5000

XLON

05003050000062634-E0PfokkF24Ur

12:27:37

340

1,083.5000

XLON

05003050000062634-E0PfokkF24Ut

12:27:38

334

1,083.5000

XLON

07003070000062580-E0PfokkF24Vt

12:27:38

900

1,083.5000

XLON

07003070000062580-E0PfokkF24Vv

12:27:39

817

1,083.5000

XLON

07003070000062584-E0PfokkF24WH

12:27:40

29

1,083.5000

XLON

05003050000062641-E0PfokkF24XC

12:27:41

1,452

1,083.5000

XLON

05003050000062641-E0PfokkF24XL

12:27:45

766

1,083.5000

XLON

05003050000062644-E0PfokkF24Y8

12:27:47

468

1,083.5000

XLON

05003050000062644-E0PfokkF24Z5

12:27:47

916

1,083.5000

XLON

07003070000062596-E0PfokkF24Z7

12:28:42

1,600

1,083.5000

XLON

07003070000062601-E0PfokkF25dI

12:28:42

622

1,084.0000

XLON

07003070000062692-E0PfokkF25cm

12:28:42

346

1,084.0000

XLON

07003070000062692-E0PfokkF25co

12:28:42

205

1,084.0000

XLON

07003070000062692-E0PfokkF25cq

12:29:08

407

1,083.5000

XLON

05003050000062773-E0PfokkF26Df

12:29:08

952

1,083.5000

XLON

05003050000062744-E0PfokkF26DL

12:29:08

881

1,083.5000

XLON

05003050000062744-E0PfokkF26DN

12:29:09

1,023

1,083.5000

XLON

05003050000062773-E0PfokkF26ES

12:29:35

551

1,083.5000

XLON

07003070000062739-E0PfokkF26y5

12:29:35

808

1,083.5000

XLON

07003070000062739-E0PfokkF26y7

12:29:35

71

1,083.5000

XLON

07003070000062739-E0PfokkF26y3

12:29:36

1,833

1,083.0000

XLON

07003070000062695-E0PfokkF26yy

12:29:36

943

1,083.5000

XLON

07003070000062795-E0PfokkF26yk

12:29:36

723

1,083.5000

XLON

07003070000062795-E0PfokkF26ym

12:29:40

305

1,083.0000

XLON

05003050000062838-E0PfokkF276m

12:29:45

1,086

1,083.0000

XLON

05003050000062838-E0PfokkF27EN

12:29:45

834

1,083.0000

XLON

07003070000062802-E0PfokkF27EP

12:29:45

37

1,083.0000

XLON

05003050000062838-E0PfokkF27EL

12:29:50

719

1,083.5000

XLON

05003050000062873-E0PfokkF27O9

12:29:50

205

1,083.5000

XLON

05003050000062873-E0PfokkF27OB

12:29:51

702

1,083.5000

XLON

05003050000062875-E0PfokkF27RL

12:29:52

253

1,083.5000

XLON

07003070000062841-E0PfokkF27X0

12:29:52

205

1,083.5000

XLON

07003070000062841-E0PfokkF27X2

12:29:53

78

1,083.5000

XLON

05003050000062881-E0PfokkF27az

12:29:53

1,559

1,083.5000

XLON

05003050000062881-E0PfokkF27b1

12:29:54

598

1,083.5000

XLON

07003070000062844-E0PfokkF27ch

12:29:54

1,097

1,083.5000

XLON

07003070000062844-E0PfokkF27cc

 

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
 
 
POSXZLFLELLFFBB

Related Shares:

Sage Group
FTSE 100 Latest
Value9,870.68
Change-18.54