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

10th Dec 2025 18:25

RNS Number : 0810L
Sage Group PLC (The)
10 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:

10 December 2025

 

 

Number of ordinary shares purchased:

518,555

 

 

Highest price paid per share:

1,074.0000

 

 

Lowest price paid per share:

1,056.0000

 

 

Volume weighted average price paid per share:

1,068.8372

 

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

08:01:04

346

1,074.0000

XLON

07003070000004365-E0PVfKJB1FsU

08:01:04

892

1,074.0000

XLON

05003050000004371-E0PVfKJB1FsY

08:01:04

620

1,074.0000

XLON

07003070000004365-E0PVfKJB1FsW

08:01:04

73

1,074.0000

XLON

05003050000004383-E0PVfKJB1Fsa

08:01:04

743

1,074.0000

XLON

07003070000004379-E0PVfKJB1Fsc

08:02:00

580

1,068.5000

XLON

05003050000004677-E0PVfKJB1I5L

08:02:00

621

1,069.0000

XLON

07003070000004664-E0PVfKJB1I51

08:02:12

621

1,067.5000

XLON

07003070000004665-E0PVfKJB1IgO

08:03:36

237

1,067.5000

XLON

07003070000004945-E0PVfKJB1MWK

08:04:03

261

1,067.0000

XLON

05003050000004957-E0PVfKJB1NKk

08:05:20

60

1,063.0000

XLON

05003050000005131-E0PVfKJB1PFY

08:05:20

196

1,063.0000

XLON

05003050000005131-E0PVfKJB1PDj

08:05:23

343

1,061.5000

XLON

05003050000005168-E0PVfKJB1PIx

08:05:23

343

1,062.5000

XLON

07003070000005166-E0PVfKJB1PHu

08:07:03

2,046

1,056.5000

XLON

05003050000005495-E0PVfKJB1Rkc

08:07:03

256

1,056.5000

XLON

07003070000005486-E0PVfKJB1Rka

08:07:04

359

1,056.0000

XLON

05003050000005493-E0PVfKJB1RmU

08:07:04

102

1,056.0000

XLON

07003070000005488-E0PVfKJB1RmW

08:08:03

701

1,059.0000

XLON

07003070000005576-E0PVfKJB1TEe

08:08:03

1,874

1,059.0000

XLON

07003070000005576-E0PVfKJB1TEL

08:08:21

1,887

1,061.0000

XLON

05003050000005637-E0PVfKJB1TrE

08:08:44

2,356

1,062.0000

BATE

06303063000004529-3000063M

08:09:01

418

1,061.0000

BATE

06303063000004379-30000646

08:09:01

454

1,061.0000

BATE

06303063000004379-30000647

08:09:01

1,316

1,061.0000

BATE

06303063000004379-30000648

08:09:03

591

1,060.5000

BATE

08563085600004479-3000064B

08:09:03

587

1,060.5000

BATE

08563085600004479-3000064C

08:09:06

2,146

1,060.0000

XLON

07003070000005637-E0PVfKJB1Uz2

08:09:45

2,131

1,059.5000

XLON

05003050000005801-E0PVfKJB1Vkt

08:11:34

1,360

1,064.5000

BATE

06303063000005788-300006A5

08:12:01

2,332

1,065.5000

XLON

05003050000006143-E0PVfKJB1ZsT

08:12:01

307

1,065.5000

BATE

08563085600005831-300006AU

08:12:01

1,209

1,065.5000

BATE

08563085600005831-300006AV

08:13:13

2,836

1,066.5000

XLON

07003070000006290-E0PVfKJB1bqS

08:13:13

443

1,066.5000

BATE

08563085600006229-300006DU

08:13:13

797

1,066.5000

BATE

08563085600006229-300006DV

08:14:03

111

1,067.0000

BATE

06303063000006463-300006EY

08:14:03

408

1,067.0000

BATE

06303063000006463-300006EW

08:14:03

861

1,067.0000

BATE

06303063000006463-300006EX

08:14:57

1,000

1,066.5000

XLON

07003070000006323-E0PVfKJB1dg0

08:14:57

546

1,066.5000

XLON

05003050000006374-E0PVfKJB1dg4

08:14:57

702

1,066.5000

XLON

07003070000006323-E0PVfKJB1dg2

08:14:57

1,932

1,066.0000

BATE

08563085600006369-300006GG

08:15:00

2,804

1,065.0000

XLON

07003070000006376-E0PVfKJB1duh

08:15:00

2,026

1,065.5000

XLON

07003070000006237-E0PVfKJB1dtj

08:15:00

828

1,064.0000

BATE

06303063000007337-300006GZ

08:15:34

167

1,063.0000

BATE

06303063000007426-300006IU

08:16:41

1,118

1,064.0000

BATE

08563085600007796-300006LU

08:18:05

2,276

1,065.5000

XLON

07003070000007791-E0PVfKJB1i5N

08:18:05

607

1,065.5000

BATE

08563085600008343-300006OH

08:18:05

283

1,065.5000

BATE

08563085600008343-300006OI

08:18:05

404

1,065.5000

BATE

08563085600008343-300006OG

08:18:13

266

1,065.0000

BATE

06303063000008781-300006OO

08:18:13

147

1,065.0000

BATE

06303063000008782-300006OP

08:18:13

277

1,065.0000

BATE

06303063000008781-300006ON

08:18:36

755

1,065.0000

BATE

06303063000008782-300006P6

08:18:36

772

1,065.0000

BATE

06303063000009025-300006PA

08:18:36

39

1,065.0000

BATE

08563085600008581-300006P8

08:18:36

1,310

1,065.0000

BATE

08563085600008581-300006P9

08:19:16

119

1,065.5000

XLON

05003050000008286-E0PVfKJB1jRJ

08:19:16

212

1,065.5000

XLON

05003050000008286-E0PVfKJB1jRL

08:19:55

216

1,064.5000

XLON

05003050000007672-E0PVfKJB1k1t

08:19:55

2,630

1,064.5000

XLON

05003050000007672-E0PVfKJB1k22

08:20:03

99

1,064.0000

XLON

05003050000008480-E0PVfKJB1kFc

08:20:03

380

1,064.0000

XLON

05003050000008480-E0PVfKJB1kFi

08:20:50

452

1,063.0000

XLON

07003070000008581-E0PVfKJB1l6c

08:20:50

10

1,063.0000

XLON

07003070000008508-E0PVfKJB1l6e

08:20:50

542

1,063.5000

XLON

07003070000008320-E0PVfKJB1l6H

08:20:50

736

1,063.5000

BATE

06303063000009754-300006U2

08:20:50

980

1,063.5000

BATE

06303063000009754-300006U3

08:20:50

1,281

1,064.0000

BATE

08563085600009308-300006U0

08:21:33

261

1,063.5000

XLON

05003050000008794-E0PVfKJB1m4w

08:21:33

1,658

1,064.0000

XLON

07003070000008816-E0PVfKJB1m4V

08:23:05

463

1,066.5000

BATE

08563085600010600-300006YR

08:23:11

724

1,066.5000

BATE

08563085600010600-300006YW

08:23:52

455

1,066.0000

XLON

07003070000009680-E0PVfKJB1ofP

08:23:52

118

1,066.0000

XLON

07003070000009680-E0PVfKJB1ofR

08:23:52

212

1,066.0000

XLON

07003070000009680-E0PVfKJB1ofT

08:23:52

361

1,066.0000

XLON

07003070000009680-E0PVfKJB1ofV

08:23:52

364

1,066.0000

XLON

07003070000009680-E0PVfKJB1ofX

08:23:52

267

1,066.5000

XLON

07003070000009680-E0PVfKJB1ofZ

08:23:52

69

1,066.5000

XLON

07003070000009680-E0PVfKJB1ofb

08:23:52

1,846

1,065.5000

XLON

07003070000009468-E0PVfKJB1of2

08:23:52

2,031

1,066.0000

XLON

07003070000009487-E0PVfKJB1oeV

08:25:09

449

1,067.0000

BATE

06303063000011857-3000072E

08:25:17

466

1,067.0000

BATE

06303063000011857-3000072M

08:25:29

1,707

1,067.0000

BATE

06303063000011857-3000072Z

08:26:06

1,399

1,066.5000

XLON

05003050000010021-E0PVfKJB1rGA

08:26:06

537

1,066.5000

XLON

05003050000010289-E0PVfKJB1rGE

08:26:44

1,526

1,066.0000

XLON

07003070000010001-E0PVfKJB1rli

08:26:44

418

1,066.0000

BATE

08563085600011261-3000075X

08:26:44

1,264

1,066.0000

BATE

08563085600011261-3000075Y

08:26:47

1,018

1,065.5000

XLON

05003050000010022-E0PVfKJB1rn5

08:26:47

23

1,065.5000

BATE

08563085600012152-30000762

08:26:58

956

1,065.0000

XLON

07003070000010543-E0PVfKJB1rwE

08:26:58

476

1,065.0000

BATE

06303063000012610-3000076C

08:26:58

253

1,065.0000

BATE

06303063000012610-3000076D

08:26:58

295

1,065.0000

BATE

06303063000012611-3000076E

08:26:58

304

1,065.0000

BATE

06303063000012663-3000076F

08:27:49

1,250

1,066.0000

BATE

08563085600012559-3000078R

08:27:54

1,482

1,065.5000

XLON

07003070000010802-E0PVfKJB1sxL

08:27:54

141

1,065.5000

XLON

07003070000010802-E0PVfKJB1sxN

08:29:16

4

1,066.0000

XLON

07003070000011311-E0PVfKJB1uEy

08:29:16

475

1,066.0000

BATE

06303063000013782-300007CW

08:29:16

509

1,066.0000

BATE

06303063000013782-300007CX

08:29:16

437

1,066.0000

BATE

06303063000013782-300007CV

08:29:28

1,995

1,066.0000

XLON

07003070000011313-E0PVfKJB1uON

08:29:28

592

1,066.0000

BATE

08563085600013290-300007D8

08:29:28

462

1,066.0000

BATE

08563085600013291-300007D9

08:29:54

2,110

1,065.0000

XLON

05003050000010794-E0PVfKJB1ukT

08:29:54

170

1,065.0000

BATE

08563085600013292-300007E2

08:29:54

1,014

1,065.0000

BATE

08563085600013292-300007E3

08:30:17

403

1,065.0000

BATE

06303063000014154-300007GO

08:30:17

716

1,065.0000

BATE

06303063000014154-300007GP

08:33:15

91

1,067.0000

BATE

08563085600015385-300007P8

08:33:23

725

1,067.0000

BATE

06303063000015907-300007PQ

08:33:23

233

1,067.0000

BATE

06303063000015907-300007PR

08:33:44

2,719

1,067.0000

XLON

07003070000012839-E0PVfKJB1zHj

08:33:44

1,244

1,067.0000

BATE

08563085600015451-300007RB

08:34:19

253

1,066.0000

XLON

07003070000012890-E0PVfKJB1ztT

08:34:19

1,964

1,066.5000

XLON

07003070000012361-E0PVfKJB1zsp

08:34:19

1,058

1,066.5000

XLON

07003070000012362-E0PVfKJB1zsr

08:34:19

369

1,066.5000

XLON

07003070000012759-E0PVfKJB1zsv

08:34:19

416

1,066.5000

BATE

06303063000015960-300007SV

08:34:19

947

1,066.5000

BATE

08563085600015193-300007SU

08:34:37

1,049

1,065.5000

BATE

08563085600015194-300007TH

08:34:37

293

1,065.5000

BATE

08563085600015452-300007TI

08:35:49

55

1,064.5000

BATE

08563085600016231-300007W5

08:36:02

1,768

1,065.5000

XLON

07003070000013791-E0PVfKJB21XI

08:36:16

9

1,065.5000

BATE

08563085600016578-300007XM

08:36:16

444

1,065.5000

BATE

08563085600016578-300007XN

08:36:16

761

1,065.5000

BATE

08563085600016578-300007XL

08:37:01

971

1,065.0000

BATE

08563085600016558-300007YT

08:37:01

637

1,065.0000

BATE

08563085600017010-300007YU

08:37:23

421

1,065.0000

XLON

07003070000014123-E0PVfKJB23Oa

08:37:23

1,994

1,065.0000

XLON

07003070000014123-E0PVfKJB23Oc

08:37:35

352

1,064.5000

BATE

08563085600016983-30000809

08:40:00

11

1,064.5000

XLON

07003070000014935-E0PVfKJB266f

08:40:00

328

1,064.5000

XLON

05003050000014900-E0PVfKJB266j

08:40:00

1,907

1,064.5000

XLON

07003070000014935-E0PVfKJB266h

08:42:06

1,314

1,066.5000

BATE

06303063000019844-D3000089Q

08:42:06

65

1,066.5000

BATE

06303063000019844-3000089R

08:43:09

786

1,066.0000

XLON

07003070000015763-E0PVfKJB28iw

08:43:09

1,388

1,066.0000

XLON

05003050000015677-E0PVfKJB28j3

08:43:09

1,454

1,066.0000

XLON

07003070000015763-E0PVfKJB28j1

08:43:09

421

1,066.0000

XLON

05003050000015715-E0PVfKJB28j9

08:43:09

249

1,066.0000

XLON

07003070000015767-E0PVfKJB28j5

08:43:09

4

1,066.0000

XLON

05003050000015715-E0PVfKJB28jE

08:43:09

248

1,066.0000

XLON

05003050000015751-E0PVfKJB28jG

08:43:09

1,610

1,066.0000

BATE

08563085600019132-300008BB

08:44:16

2,429

1,066.0000

XLON

05003050000016244-E0PVfKJB29va

08:44:16

15

1,066.0000

BATE

08563085600019967-300008D3

08:44:16

1,478

1,066.0000

BATE

08563085600019967-300008D1

08:44:49

2,011

1,065.5000

XLON

05003050000016643-E0PVfKJB2AwM

08:44:49

1,744

1,065.5000

BATE

06303063000020463-300008E7

08:44:51

1,737

1,065.0000

XLON

05003050000015581-E0PVfKJB2B2b

08:44:51

209

1,065.0000

BATE

08563085600019968-300008E9

08:44:51

1,033

1,065.0000

BATE

08563085600019968-300008EA

08:46:48

159

1,065.0000

BATE

06303063000022163-300008JB

08:48:27

1,811

1,066.0000

BATE

06303063000023103-D300008LP

08:49:58

2,066

1,065.5000

XLON

07003070000018135-E0PVfKJB2HfL

08:49:58

1,378

1,065.5000

XLON

05003050000018023-E0PVfKJB2HfJ

08:49:58

265

1,065.5000

XLON

05003050000018287-E0PVfKJB2HfN

08:52:15

1,529

1,065.5000

XLON

05003050000018784-E0PVfKJB2Jlz

08:52:15

1,638

1,065.5000

BATE

08563085600023379-300008SC

08:52:15

237

1,065.5000

BATE

06303063000024358-300008SF

08:52:15

255

1,065.5000

BATE

08563085600023689-300008SD

08:52:15

249

1,065.5000

BATE

06303063000024417-300008SG

08:52:15

242

1,065.5000

BATE

06303063000024569-300008SI

08:52:15

309

1,065.5000

BATE

08563085600023725-300008SE

08:52:15

249

1,065.5000

BATE

08563085600023903-300008SH

08:52:35

185

1,066.0000

XLON

05003050000019263-E0PVfKJB2K69

08:52:35

600

1,066.0000

XLON

05003050000019263-E0PVfKJB2K6B

08:52:35

569

1,066.0000

XLON

05003050000019263-E0PVfKJB2K6D

08:52:35

230

1,066.0000

XLON

05003050000019263-E0PVfKJB2K6F

08:52:35

253

1,066.0000

XLON

05003050000019263-E0PVfKJB2K6H

08:53:54

790

1,065.5000

BATE

06303063000025566-300008VH

08:53:54

1,168

1,065.5000

BATE

06303063000025566-300008VI

08:55:30

2,529

1,066.5000

XLON

07003070000020368-E0PVfKJB2MiS

08:55:31

1,947

1,066.5000

BATE

06303063000026436-30000903

08:57:09

1,784

1,066.5000

XLON

07003070000020842-E0PVfKJB2OWr

08:57:44

558

1,067.0000

BATE

06303063000027438-3000094V

08:57:44

1,754

1,067.0000

BATE

06303063000027438-3000094W

09:00:59

300

1,068.0000

XLON

05003050000021873-E0PVfKJB2SBc

09:00:59

1,303

1,068.0000

XLON

07003070000022051-E0PVfKJB2SBa

09:00:59

290

1,068.0000

XLON

05003050000022179-E0PVfKJB2SBe

09:00:59

245

1,068.0000

XLON

05003050000022345-E0PVfKJB2SBg

09:00:59

1,466

1,068.0000

BATE

08563085600028169-300009BD

09:00:59

504

1,068.0000

BATE

08563085600028169-300009BE

09:00:59

358

1,068.0000

BATE

08563085600028169-300009BF

09:01:31

2,690

1,067.5000

XLON

07003070000021690-E0PVfKJB2Szl

09:01:31

2,075

1,067.5000

BATE

06303063000028409-300009CJ

09:01:31

166

1,067.5000

BATE

06303063000028409-300009CK

09:02:57

1,968

1,068.0000

BATE

06303063000030516-300009FH

09:03:02

1,893

1,067.5000

XLON

05003050000023605-E0PVfKJB2UPU

09:03:02

1,574

1,067.5000

BATE

06303063000030384-300009FW

09:03:06

310

1,067.0000

XLON

05003050000022425-E0PVfKJB2UXg

09:03:06

1,834

1,067.0000

XLON

07003070000023768-E0PVfKJB2UXi

09:05:10

150

1,067.0000

XLON

05003050000024595-E0PVfKJB2WZi

09:06:42

73

1,068.0000

BATE

06303063000032408-300009M7

09:07:18

326

1,068.0000

XLON

07003070000025541-E0PVfKJB2Yef

09:07:18

560

1,068.0000

XLON

05003050000025392-E0PVfKJB2Yel

09:07:18

633

1,068.0000

XLON

07003070000025541-E0PVfKJB2Yej

09:07:18

257

1,068.0000

XLON

05003050000025468-E0PVfKJB2Yen

09:07:18

251

1,068.0000

XLON

05003050000025524-E0PVfKJB2Yep

09:08:48

407

1,068.5000

XLON

07003070000026219-E0PVfKJB2Zgo

09:08:48

1,007

1,068.5000

XLON

07003070000026219-E0PVfKJB2Zgv

09:09:40

1,414

1,068.0000

XLON

07003070000025786-E0PVfKJB2aCP

09:09:40

2,650

1,068.0000

BATE

08563085600032585-300009R2

09:09:40

2,429

1,068.0000

BATE

06303063000033519-300009R3

09:09:41

1,285

1,067.5000

XLON

05003050000025631-E0PVfKJB2aDn

09:09:41

400

1,067.5000

BATE

08563085600031401-300009R4

09:09:41

1,178

1,067.5000

BATE

08563085600031401-300009R5

09:10:55

17

1,067.5000

XLON

07003070000027029-E0PVfKJB2b4Y

09:10:56

91

1,067.5000

BATE

08563085600033579-300009T6

09:11:13

662

1,067.0000

BATE

06303063000034018-300009U6

09:11:13

462

1,067.0000

BATE

06303063000034018-300009U7

09:14:33

2,720

1,068.0000

XLON

05003050000027883-E0PVfKJB2daC

09:14:33

270

1,068.0000

XLON

05003050000028052-E0PVfKJB2daE

09:14:33

1,340

1,068.0000

BATE

06303063000035777-300009YS

09:14:50

1,798

1,067.5000

XLON

05003050000027821-E0PVfKJB2dkS

09:14:50

2,010

1,067.5000

BATE

08563085600034850-300009ZB

09:15:48

536

1,068.0000

XLON

05003050000028650-E0PVfKJB2f1G

09:15:48

720

1,068.0000

BATE

06303063000036394-30000A28

09:15:48

372

1,068.0000

BATE

06303063000036394-30000A29

09:16:12

202

1,068.0000

XLON

05003050000028848-E0PVfKJB2fDu

09:16:26

1,291

1,067.5000

BATE

08563085600035406-30000A3O

09:20:02

2,278

1,069.5000

XLON

07003070000030408-E0PVfKJB2ipK

09:20:18

1,221

1,069.0000

XLON

05003050000029780-E0PVfKJB2j5C

09:20:18

959

1,069.0000

XLON

05003050000030010-E0PVfKJB2j5E

09:23:43

401

1,070.0000

XLON

05003050000031076-E0PVfKJB2lWX

09:23:43

1,749

1,070.0000

XLON

05003050000031076-E0PVfKJB2lWR

09:23:55

468

1,069.5000

XLON

07003070000030997-E0PVfKJB2llk

09:23:55

32

1,069.5000

XLON

07003070000030997-E0PVfKJB2llu

09:23:55

637

1,069.5000

XLON

07003070000030997-E0PVfKJB2llz

09:25:02

965

1,069.5000

XLON

05003050000031744-E0PVfKJB2nEP

09:25:10

1,044

1,069.0000

XLON

05003050000031077-E0PVfKJB2nWu

09:25:10

292

1,069.0000

XLON

05003050000031077-E0PVfKJB2nWw

09:27:16

309

1,069.0000

XLON

05003050000032212-E0PVfKJB2oyQ

09:30:02

361

1,070.5000

XLON

07003070000033182-E0PVfKJB2qkK

09:30:02

258

1,070.5000

XLON

07003070000033182-E0PVfKJB2qkM

09:30:02

424

1,070.5000

XLON

07003070000033182-E0PVfKJB2qkO

09:30:02

889

1,070.5000

XLON

07003070000033182-E0PVfKJB2qkQ

09:30:02

75

1,070.5000

XLON

07003070000033182-E0PVfKJB2qkS

09:30:48

97

1,069.5000

XLON

07003070000032886-E0PVfKJB2rE7

09:30:48

671

1,069.5000

XLON

07003070000032886-E0PVfKJB2rED

09:30:48

633

1,069.5000

XLON

07003070000032886-E0PVfKJB2rEH

09:31:42

286

1,069.5000

XLON

05003050000033600-E0PVfKJB2s02

09:31:42

164

1,069.5000

XLON

05003050000033600-E0PVfKJB2s04

09:31:42

209

1,069.5000

XLON

05003050000033600-E0PVfKJB2s06

09:32:29

420

1,069.5000

XLON

07003070000033869-E0PVfKJB2sO4

09:33:12

860

1,069.5000

XLON

05003050000033849-E0PVfKJB2soj

09:33:12

377

1,069.5000

XLON

05003050000033849-E0PVfKJB2soh

09:33:12

77

1,069.5000

XLON

07003070000033869-E0PVfKJB2sof

09:35:02

164

1,069.5000

XLON

07003070000034736-E0PVfKJB2ts2

09:35:02

347

1,069.5000

XLON

07003070000034736-E0PVfKJB2ts4

09:35:21

427

1,069.0000

XLON

07003070000033483-E0PVfKJB2u6N

09:38:22

122

1,072.0000

XLON

07003070000035677-E0PVfKJB2vW7

09:39:47

950

1,071.5000

XLON

07003070000035631-E0PVfKJB2wT5

09:39:47

254

1,071.5000

XLON

07003070000035918-E0PVfKJB2wTB

09:44:37

1,625

1,073.0000

XLON

07003070000037059-E0PVfKJB2zEq

09:44:37

778

1,073.0000

XLON

05003050000036925-E0PVfKJB2zF5

09:45:22

249

1,073.0000

XLON

05003050000037278-E0PVfKJB2zch

09:46:14

1,785

1,073.0000

XLON

05003050000037581-E0PVfKJB302k

09:46:58

1,390

1,072.5000

XLON

05003050000036349-E0PVfKJB30XX

09:47:45

330

1,072.5000

XLON

07003070000038169-E0PVfKJB30te

09:51:55

6

1,070.0000

XLON

05003050000038517-E0PVfKJB33Je

09:51:55

265

1,070.0000

XLON

05003050000038517-E0PVfKJB33Jl

09:54:37

498

1,070.0000

XLON

05003050000039399-E0PVfKJB34m5

09:54:37

482

1,070.0000

XLON

07003070000039579-E0PVfKJB34m7

09:58:44

716

1,070.0000

XLON

05003050000041040-E0PVfKJB374t

09:58:44

1,216

1,070.5000

XLON

05003050000041073-E0PVfKJB373g

09:59:36

346

1,069.5000

XLON

05003050000041393-E0PVfKJB37q0

09:59:36

339

1,069.5000

XLON

05003050000041393-E0PVfKJB37q2

10:00:06

685

1,069.0000

XLON

07003070000041592-E0PVfKJB38Jb

10:06:49

666

1,069.0000

XLON

05003050000042672-E0PVfKJB3Csj

10:06:49

536

1,069.0000

XLON

07003070000042157-E0PVfKJB3Csf

10:06:49

353

1,069.0000

XLON

05003050000043311-E0PVfKJB3Csl

10:06:49

454

1,069.0000

XLON

05003050000043967-E0PVfKJB3Csn

10:06:49

536

1,069.0000

XLON

07003070000042158-E0PVfKJB3Csh

10:09:16

208

1,069.5000

XLON

07003070000045451-E0PVfKJB3Ert

10:09:16

164

1,069.5000

XLON

07003070000045451-E0PVfKJB3Erv

10:09:16

1,126

1,069.0000

XLON

05003050000044843-E0PVfKJB3EsI

10:09:21

1,407

1,068.5000

XLON

07003070000044801-E0PVfKJB3Ewl

10:12:18

1,273

1,070.5000

XLON

05003050000045932-E0PVfKJB3HBu

10:14:56

1,340

1,070.5000

XLON

05003050000047049-E0PVfKJB3IsB

10:14:56

171

1,070.5000

XLON

07003070000047325-E0PVfKJB3IsF

10:14:56

340

1,070.5000

XLON

07003070000047325-E0PVfKJB3IsI

10:17:28

976

1,071.0000

XLON

05003050000048209-E0PVfKJB3KdD

10:17:35

46

1,071.0000

XLON

05003050000048209-E0PVfKJB3KkT

10:17:35

262

1,071.0000

XLON

05003050000048209-E0PVfKJB3KkJ

10:18:58

607

1,070.5000

XLON

07003070000048461-E0PVfKJB3LT5

10:23:32

795

1,070.5000

XLON

07003070000049477-E0PVfKJB3O5f

10:23:32

286

1,070.5000

XLON

07003070000049986-E0PVfKJB3O5h

10:31:41

752

1,071.0000

XLON

05003050000054103-E0PVfKJB3U2o

10:31:41

527

1,071.0000

XLON

05003050000054103-E0PVfKJB3U2u

10:34:07

333

1,071.0000

XLON

07003070000055392-E0PVfKJB3VfV

10:34:07

164

1,071.0000

XLON

07003070000055392-E0PVfKJB3VfX

10:34:07

609

1,071.0000

XLON

07003070000055392-E0PVfKJB3VfZ

10:34:07

2

1,071.0000

XLON

07003070000055392-E0PVfKJB3Vfb

10:34:15

833

1,071.0000

XLON

05003050000055250-E0PVfKJB3Vkg

10:37:27

37

1,071.5000

XLON

05003050000056212-E0PVfKJB3XCI

10:37:35

231

1,071.5000

XLON

07003070000056524-E0PVfKJB3XHZ

10:37:35

170

1,071.5000

XLON

07003070000056524-E0PVfKJB3XHb

10:40:02

9

1,071.0000

XLON

05003050000056279-E0PVfKJB3YNP

10:40:02

512

1,071.0000

XLON

05003050000056279-E0PVfKJB3YNR

10:42:35

143

1,071.5000

XLON

05003050000057839-E0PVfKJB3ZQP

10:43:45

657

1,072.0000

XLON

05003050000058053-E0PVfKJB3a63

10:45:09

182

1,071.5000

XLON

05003050000057913-E0PVfKJB3azK

10:45:09

61

1,071.5000

XLON

05003050000057913-E0PVfKJB3azT

10:45:09

273

1,071.5000

XLON

05003050000057913-E0PVfKJB3azX

10:50:57

689

1,072.5000

XLON

05003050000060128-E0PVfKJB3eHQ

10:54:44

788

1,073.0000

XLON

05003050000061059-E0PVfKJB3h63

10:56:55

1,380

1,073.0000

XLON

05003050000062289-E0PVfKJB3iXU

11:02:20

167

1,073.0000

XLON

05003050000063837-E0PVfKJB3nTq

11:02:20

118

1,073.0000

XLON

05003050000063837-E0PVfKJB3nTw

11:17:17

356

1,072.5000

XLON

05003050000067667-E0PVfKJB3usd

11:37:42

489

1,070.5000

XLON

07003070000075044-E0PVfKJB447v

11:39:33

685

1,070.0000

XLON

05003050000074758-E0PVfKJB44vt

11:44:00

579

1,069.5000

XLON

07003070000076247-E0PVfKJB4727

11:45:03

80

1,070.0000

XLON

05003050000077364-E0PVfKJB47ed

11:48:52

670

1,070.0000

XLON

05003050000078195-E0PVfKJB49Pd

11:53:21

123

1,070.5000

XLON

05003050000079930-E0PVfKJB4BNN

11:54:07

1,080

1,070.5000

XLON

05003050000080166-E0PVfKJB4BbH

11:54:15

4

1,070.5000

XLON

07003070000080497-E0PVfKJB4Bdz

11:55:47

613

1,070.5000

XLON

05003050000080602-E0PVfKJB4CIQ

11:56:58

329

1,070.5000

XLON

05003050000080602-E0PVfKJB4D74

11:56:58

342

1,070.5000

XLON

05003050000080602-E0PVfKJB4D76

11:56:58

590

1,070.5000

XLON

07003070000080955-E0PVfKJB4D78

11:57:20

83

1,070.0000

XLON

05003050000079725-E0PVfKJB4DIY

11:57:20

1,575

1,070.0000

XLON

05003050000079725-E0PVfKJB4DIb

11:58:24

158

1,070.0000

XLON

05003050000081214-E0PVfKJB4Dms

11:58:24

829

1,070.0000

XLON

05003050000081214-E0PVfKJB4Dn3

12:04:57

632

1,070.0000

XLON

07003070000083945-E0PVfKJB4HrC

12:04:57

245

1,070.0000

XLON

05003050000083811-E0PVfKJB4HrJ

12:04:57

829

1,070.0000

XLON

07003070000083945-E0PVfKJB4HrF

12:04:57

281

1,070.0000

XLON

05003050000083830-E0PVfKJB4HrL

12:04:57

303

1,070.0000

XLON

05003050000083888-E0PVfKJB4HrN

12:04:57

335

1,070.0000

XLON

07003070000084403-E0PVfKJB4HrX

12:04:57

240

1,070.0000

XLON

05003050000084013-E0PVfKJB4HrP

12:04:57

6

1,070.0000

XLON

05003050000084013-E0PVfKJB4HrV

12:04:57

306

1,070.0000

XLON

05003050000084173-E0PVfKJB4HrZ

12:06:36

1,537

1,070.0000

XLON

05003050000084986-E0PVfKJB4Iyn

12:10:23

1,381

1,070.5000

XLON

05003050000086092-E0PVfKJB4Kha

12:10:57

625

1,070.5000

XLON

07003070000086682-E0PVfKJB4L3F

12:11:26

1,340

1,070.0000

XLON

07003070000086216-E0PVfKJB4LL6

12:12:36

365

1,070.0000

XLON

05003050000086845-E0PVfKJB4MHA

12:12:36

378

1,070.0000

XLON

05003050000086845-E0PVfKJB4MHC

12:13:40

817

1,069.5000

XLON

07003070000087197-E0PVfKJB4Mk5

12:18:27

737

1,070.5000

XLON

05003050000088502-E0PVfKJB4ObQ

12:22:03

540

1,070.0000

XLON

07003070000088812-E0PVfKJB4QUu

12:22:36

625

1,070.0000

XLON

05003050000089727-E0PVfKJB4Qil

12:22:36

336

1,070.0000

XLON

05003050000089727-E0PVfKJB4Qin

12:26:44

19

1,070.5000

XLON

05003050000090913-E0PVfKJB4S7n

12:26:44

24

1,070.5000

XLON

05003050000090913-E0PVfKJB4S7p

12:26:44

214

1,070.5000

XLON

05003050000090913-E0PVfKJB4S7r

12:26:44

164

1,070.5000

XLON

05003050000090913-E0PVfKJB4S7t

12:26:44

369

1,070.5000

XLON

05003050000090913-E0PVfKJB4S7v

12:28:48

847

1,070.0000

XLON

07003070000091712-E0PVfKJB4Sog

12:37:21

119

1,070.0000

XLON

07003070000093165-E0PVfKJB4WMj

12:37:21

1,228

1,070.0000

XLON

07003070000093165-E0PVfKJB4WMn

12:37:21

13

1,070.0000

XLON

07003070000093543-E0PVfKJB4WMr

12:37:21

238

1,070.0000

XLON

07003070000093543-E0PVfKJB4WMu

12:37:21

111

1,070.0000

XLON

07003070000093543-E0PVfKJB4WMy

12:37:21

239

1,070.0000

XLON

05003050000093415-E0PVfKJB4WN6

12:37:21

267

1,070.0000

XLON

07003070000093583-E0PVfKJB4WN0

12:37:21

237

1,070.0000

XLON

07003070000093641-E0PVfKJB4WN2

12:37:21

284

1,070.0000

XLON

07003070000093687-E0PVfKJB4WN4

12:37:21

258

1,070.0000

XLON

07003070000093817-E0PVfKJB4WN8

12:37:21

249

1,070.0000

XLON

07003070000093893-E0PVfKJB4WNA

12:37:21

266

1,070.0000

XLON

07003070000093950-E0PVfKJB4WNC

12:40:49

13

1,070.0000

XLON

07003070000095509-E0PVfKJB4Xuz

12:41:11

981

1,070.0000

XLON

07003070000095521-E0PVfKJB4YAv

12:41:11

365

1,070.0000

XLON

07003070000095556-E0PVfKJB4YAx

12:43:28

1,591

1,070.0000

XLON

05003050000095869-E0PVfKJB4ZEZ

12:44:17

18

1,070.0000

XLON

05003050000096087-E0PVfKJB4ZR9

12:44:56

252

1,069.5000

XLON

05003050000094477-E0PVfKJB4Zd0

12:44:56

814

1,069.5000

XLON

07003070000094332-E0PVfKJB4Zcy

12:47:31

1,543

1,070.0000

XLON

05003050000097018-E0PVfKJB4b0H

12:47:37

972

1,070.0000

XLON

07003070000097422-E0PVfKJB4b4g

12:47:50

1,122

1,069.5000

XLON

05003050000097059-E0PVfKJB4b8u

12:49:17

692

1,068.5000

XLON

05003050000097451-E0PVfKJB4bmg

12:51:09

91

1,068.5000

XLON

05003050000097996-E0PVfKJB4cT5

12:55:06

1,393

1,068.5000

XLON

05003050000099109-E0PVfKJB4esF

12:55:39

348

1,068.0000

XLON

07003070000097824-E0PVfKJB4f7a

12:55:39

229

1,068.0000

XLON

07003070000097824-E0PVfKJB4f7c

12:55:39

472

1,068.0000

XLON

07003070000098831-E0PVfKJB4f7q

12:55:39

411

1,068.0000

BATE

08563085600131912-30000K2X

12:57:57

933

1,068.0000

XLON

05003050000099852-E0PVfKJB4g6j

12:57:57

644

1,068.0000

XLON

05003050000099852-E0PVfKJB4g6l

12:57:57

5

1,068.0000

XLON

07003070000100243-E0PVfKJB4g6n

12:57:57

1,309

1,068.0000

XLON

07003070000100243-E0PVfKJB4g6t

12:57:57

243

1,068.0000

BATE

08563085600131912-30000K79

12:57:57

425

1,068.0000

BATE

08563085600131912-30000K78

12:59:00

404

1,068.0000

BATE

08563085600131912-30000K8M

13:00:49

407

1,068.0000

BATE

08563085600131912-30000KCQ

13:01:16

39

1,068.0000

BATE

08563085600131912-30000KDM

13:04:45

1,426

1,067.5000

XLON

07003070000100743-E0PVfKJB4k5u

13:04:45

1,673

1,068.0000

XLON

05003050000101682-E0PVfKJB4k5J

13:04:45

342

1,068.0000

XLON

07003070000102115-E0PVfKJB4k5L

13:04:45

242

1,068.0000

XLON

05003050000101926-E0PVfKJB4k5T

13:04:45

314

1,068.0000

XLON

07003070000102151-E0PVfKJB4k5N

13:04:45

277

1,068.0000

XLON

07003070000102200-E0PVfKJB4k5P

13:04:45

247

1,068.0000

XLON

07003070000102251-E0PVfKJB4k5R

13:04:45

1,314

1,068.0000

BATE

06303063000138521-30000KIM

13:04:45

4,912

1,068.0000

BATE

08563085600131912-30000KIK

13:04:45

1,326

1,068.0000

BATE

08563085600136270-30000KIL

13:04:47

2,515

1,067.5000

BATE

08563085600140412-30000KIP

13:05:46

1,372

1,067.5000

XLON

05003050000102942-E0PVfKJB4kUg

13:05:46

1,297

1,067.5000

BATE

08563085600140873-30000KL3

13:05:46

277

1,067.5000

BATE

08563085600140873-30000KL4

13:05:46

822

1,067.5000

BATE

08563085600140873-30000KL5

13:05:46

300

1,067.5000

BATE

08563085600140873-30000KL6

13:05:46

198

1,067.5000

BATE

08563085600140873-30000KL7

13:05:46

2,426

1,067.5000

BATE

08563085600140426-30000KL1

13:05:48

1,188

1,067.0000

XLON

05003050000100376-E0PVfKJB4kVv

13:05:48

297

1,067.0000

XLON

05003050000101922-E0PVfKJB4kVx

13:07:39

323

1,067.5000

BATE

08563085600141817-30000KP1

13:08:01

47

1,067.5000

BATE

08563085600141992-30000KPP

13:09:02

2,006

1,067.0000

XLON

05003050000103872-E0PVfKJB4m38

13:09:02

986

1,067.0000

BATE

06303063000138522-30000KR7

13:09:02

1,444

1,067.0000

BATE

06303063000138522-30000KR6

13:10:31

12

1,067.5000

BATE

08563085600143156-30000KTM

13:10:31

592

1,067.5000

BATE

08563085600143156-30000KTN

13:13:32

548

1,068.0000

XLON

07003070000106398-E0PVfKJB4oAr

13:18:24

855

1,070.5000

XLON

05003050000107819-E0PVfKJB4rEK

13:18:24

555

1,070.5000

XLON

05003050000107819-E0PVfKJB4rEQ

13:27:36

3,754

1,071.0000

XLON

07003070000111366-E0PVfKJB4wzb

13:27:40

269

1,071.0000

XLON

05003050000112114-E0PVfKJB4x2F

13:27:40

403

1,071.0000

XLON

05003050000112114-E0PVfKJB4x2H

13:30:09

623

1,070.0000

XLON

05003050000112716-E0PVfKJB4yT9

13:30:09

617

1,070.5000

XLON

05003050000112089-E0PVfKJB4ySZ

13:33:00

734

1,070.0000

XLON

07003070000115695-E0PVfKJB50uc

13:33:00

65

1,070.0000

XLON

07003070000115695-E0PVfKJB50ue

13:33:00

685

1,070.5000

XLON

07003070000115888-E0PVfKJB50su

13:35:50

39

1,070.0000

XLON

05003050000117670-E0PVfKJB52Qc

13:36:44

317

1,070.0000

XLON

05003050000118020-E0PVfKJB52sP

13:37:33

809

1,070.0000

XLON

07003070000118757-E0PVfKJB53EG

13:42:28

40

1,070.0000

XLON

07003070000120670-E0PVfKJB55kC

13:42:28

2,367

1,070.0000

XLON

07003070000120670-E0PVfKJB55kF

13:45:01

418

1,070.0000

XLON

05003050000120778-E0PVfKJB5736

13:45:01

1,192

1,070.0000

XLON

05003050000120778-E0PVfKJB573B

13:45:01

41

1,070.0000

XLON

05003050000120778-E0PVfKJB573D

13:45:01

103

1,070.0000

XLON

05003050000120778-E0PVfKJB573H

13:45:01

263

1,070.0000

XLON

07003070000121653-E0PVfKJB573J

13:45:01

244

1,070.0000

XLON

05003050000121252-E0PVfKJB573L

13:45:01

257

1,070.0000

XLON

07003070000121730-E0PVfKJB573N

13:45:01

302

1,070.0000

XLON

07003070000121765-E0PVfKJB573P

13:46:40

169

1,070.0000

XLON

07003070000122465-E0PVfKJB57v0

13:46:40

1,677

1,070.0000

XLON

07003070000122465-E0PVfKJB57v2

13:46:56

1,003

1,069.5000

XLON

05003050000118385-E0PVfKJB585W

13:46:56

337

1,069.5000

XLON

07003070000120205-E0PVfKJB585a

13:46:56

323

1,069.5000

XLON

05003050000119098-E0PVfKJB585Y

13:49:49

403

1,069.5000

XLON

05003050000122759-E0PVfKJB59gf

13:49:49

1,066

1,069.5000

XLON

05003050000122759-E0PVfKJB59gh

14:00:30

163

1,071.5000

XLON

07003070000128151-E0PVfKJB5G29

14:00:30

346

1,071.5000

XLON

07003070000128151-E0PVfKJB5G2B

14:00:30

369

1,071.5000

XLON

07003070000128151-E0PVfKJB5G2D

14:00:30

361

1,071.5000

XLON

07003070000128151-E0PVfKJB5G2F

14:00:30

105

1,071.5000

XLON

07003070000128151-E0PVfKJB5G2H

14:03:21

1,140

1,071.0000

XLON

05003050000128096-E0PVfKJB5JJT

14:03:21

829

1,071.5000

XLON

07003070000129258-E0PVfKJB5JHs

14:03:21

39

1,071.5000

XLON

07003070000129258-E0PVfKJB5JHy

14:03:21

842

1,071.5000

XLON

07003070000129258-E0PVfKJB5JI1

14:03:26

1,247

1,070.5000

XLON

05003050000126290-E0PVfKJB5JPZ

14:08:53

839

1,070.5000

XLON

07003070000132078-E0PVfKJB5N7f

14:08:53

859

1,070.5000

XLON

05003050000131724-E0PVfKJB5N7j

14:08:53

450

1,070.5000

XLON

07003070000132078-E0PVfKJB5N7h

14:13:07

80

1,071.0000

XLON

07003070000133553-E0PVfKJB5Paw

14:13:13

920

1,070.0000

XLON

07003070000132861-E0PVfKJB5PlM

14:13:13

287

1,070.0000

XLON

07003070000132861-E0PVfKJB5PlO

14:13:13

838

1,071.0000

XLON

05003050000133197-E0PVfKJB5PkG

14:13:13

910

1,071.0000

XLON

07003070000133553-E0PVfKJB5PkE

14:13:13

714

1,071.0000

XLON

07003070000134248-E0PVfKJB5PkI

14:17:29

1,450

1,071.5000

XLON

07003070000136028-E0PVfKJB5Sbh

14:17:55

78

1,071.5000

XLON

07003070000136448-E0PVfKJB5Skt

14:17:55

531

1,071.5000

XLON

05003050000136077-E0PVfKJB5Sl0

14:17:55

719

1,071.5000

XLON

07003070000136448-E0PVfKJB5Skw

14:20:31

503

1,072.0000

XLON

07003070000137601-E0PVfKJB5U88

14:20:59

225

1,072.0000

XLON

07003070000137811-E0PVfKJB5URo

14:20:59

433

1,072.0000

XLON

07003070000137811-E0PVfKJB5URq

14:21:09

1

1,071.5000

XLON

07003070000137529-E0PVfKJB5UWm

14:21:09

547

1,071.5000

XLON

07003070000137529-E0PVfKJB5UWo

14:22:39

183

1,071.5000

XLON

07003070000138419-E0PVfKJB5VSu

14:22:39

35

1,071.5000

XLON

07003070000138419-E0PVfKJB5VSw

14:23:25

204

1,071.5000

XLON

05003050000138422-E0PVfKJB5W0s

14:23:25

169

1,071.5000

XLON

05003050000138422-E0PVfKJB5W0u

14:23:25

20

1,071.5000

XLON

05003050000138422-E0PVfKJB5W0w

14:24:19

28

1,071.5000

XLON

05003050000138807-E0PVfKJB5Wfl

14:25:05

812

1,071.5000

XLON

07003070000139513-E0PVfKJB5X0R

14:25:59

105

1,071.5000

XLON

07003070000139970-E0PVfKJB5XVM

14:25:59

270

1,071.5000

XLON

07003070000139970-E0PVfKJB5XVO

14:25:59

27

1,071.5000

XLON

07003070000139970-E0PVfKJB5XVQ

14:25:59

73

1,071.5000

XLON

07003070000139970-E0PVfKJB5XVS

14:25:59

501

1,071.5000

XLON

07003070000139970-E0PVfKJB5XVU

14:26:36

624

1,071.0000

XLON

05003050000138105-E0PVfKJB5Xzh

14:26:36

25

1,071.0000

XLON

05003050000138105-E0PVfKJB5Xzm

14:26:36

357

1,071.0000

XLON

05003050000139666-E0PVfKJB5Xzo

14:28:25

21

1,071.0000

XLON

05003050000141162-E0PVfKJB5ZDn

14:28:25

687

1,071.0000

XLON

05003050000141162-E0PVfKJB5ZDp

14:28:25

287

1,071.0000

XLON

05003050000141162-E0PVfKJB5ZDr

14:28:25

158

1,071.0000

XLON

05003050000141162-E0PVfKJB5ZDt

14:28:27

1,594

1,070.5000

XLON

07003070000140918-E0PVfKJB5ZFh

14:30:15

77

1,071.0000

XLON

07003070000142923-E0PVfKJB5bog

14:31:04

1,485

1,071.0000

XLON

05003050000144083-E0PVfKJB5cr2

14:31:04

1,714

1,071.0000

XLON

07003070000142923-E0PVfKJB5cqu

14:31:04

1,612

1,071.0000

XLON

07003070000144316-E0PVfKJB5cr0

14:33:26

164

1,070.5000

XLON

07003070000147545-E0PVfKJB5gO3

14:34:12

27

1,070.5000

XLON

05003050000148167-E0PVfKJB5hFp

14:34:12

266

1,070.5000

XLON

05003050000148167-E0PVfKJB5hFr

14:34:12

237

1,070.5000

XLON

05003050000148167-E0PVfKJB5hFt

14:34:20

35

1,070.5000

XLON

07003070000148616-E0PVfKJB5hR0

14:34:20

276

1,070.5000

XLON

07003070000148616-E0PVfKJB5hR2

14:34:20

184

1,070.5000

XLON

07003070000148616-E0PVfKJB5hR4

14:35:35

1,583

1,071.0000

XLON

07003070000149750-E0PVfKJB5jUT

14:35:35

132

1,071.0000

XLON

07003070000149750-E0PVfKJB5jUD

14:35:35

700

1,071.0000

XLON

07003070000149750-E0PVfKJB5jUK

14:37:04

1,896

1,071.5000

XLON

07003070000151352-E0PVfKJB5l6A

14:37:04

38

1,071.5000

XLON

07003070000151352-E0PVfKJB5l6G

14:39:00

1,273

1,071.0000

XLON

07003070000151767-E0PVfKJB5npc

14:40:05

1,364

1,070.5000

XLON

05003050000151463-E0PVfKJB5ow5

14:40:05

699

1,070.5000

XLON

05003050000152976-E0PVfKJB5owF

14:42:35

1,251

1,071.0000

XLON

07003070000154631-E0PVfKJB5tmk

14:42:39

747

1,071.0000

XLON

05003050000155634-E0PVfKJB5ttc

14:46:45

364

1,071.5000

XLON

07003070000159222-E0PVfKJB60rO

14:46:45

212

1,071.5000

XLON

07003070000159222-E0PVfKJB60rQ

14:50:06

91

1,072.0000

XLON

07003070000161836-E0PVfKJB66eO

14:50:09

1,478

1,072.0000

XLON

05003050000161536-E0PVfKJB66gy

14:50:15

918

1,071.5000

XLON

05003050000159644-E0PVfKJB66pp

14:50:15

918

1,071.5000

XLON

05003050000159645-E0PVfKJB66pr

14:55:23

80

1,072.0000

XLON

05003050000165423-E0PVfKJB6E6t

14:55:59

1,590

1,072.5000

XLON

07003070000166234-E0PVfKJB6Emr

14:55:59

308

1,072.5000

XLON

07003070000166234-E0PVfKJB6Emu

14:55:59

388

1,072.5000

XLON

07003070000166234-E0PVfKJB6Emx

14:57:13

1,372

1,072.5000

XLON

05003050000166873-E0PVfKJB6GNj

15:08:10

2,208

1,070.5000

XLON

07003070000174423-E0PVfKJB6UNx

15:08:30

1,075

1,070.5000

XLON

07003070000175085-E0PVfKJB6Uh4

15:08:30

84

1,070.5000

XLON

07003070000175085-E0PVfKJB6Uh6

15:09:50

2,528

1,070.5000

XLON

05003050000175238-E0PVfKJB6W6Z

15:09:50

122

1,070.5000

XLON

05003050000175238-E0PVfKJB6W6i

15:10:28

261

1,070.5000

XLON

05003050000176047-E0PVfKJB6Wqi

15:10:28

1,378

1,070.5000

XLON

05003050000176047-E0PVfKJB6Wqk

15:11:32

199

1,070.5000

XLON

05003050000176432-E0PVfKJB6Xnd

15:11:32

1,686

1,070.5000

XLON

07003070000176700-E0PVfKJB6XnZ

15:11:32

82

1,070.5000

XLON

05003050000176432-E0PVfKJB6Xnf

15:11:32

281

1,070.5000

XLON

07003070000176826-E0PVfKJB6Xnh

15:11:32

251

1,070.5000

XLON

05003050000176497-E0PVfKJB6Xnj

15:11:32

345

1,070.5000

XLON

07003070000176959-E0PVfKJB6Xnl

15:11:53

1,532

1,070.5000

XLON

05003050000176999-E0PVfKJB6Y6l

15:12:22

1,075

1,070.5000

XLON

05003050000177247-E0PVfKJB6YlH

15:12:39

708

1,070.5000

XLON

05003050000177454-E0PVfKJB6Z2N

15:12:39

118

1,070.5000

XLON

05003050000177454-E0PVfKJB6Z2L

15:12:39

26

1,070.5000

XLON

05003050000177454-E0PVfKJB6Z1g

15:12:39

110

1,070.5000

XLON

05003050000177454-E0PVfKJB6Z1e

15:12:39

1,908

1,070.5000

XLON

05003050000177454-E0PVfKJB6Z1U

15:13:49

34

1,071.0000

XLON

05003050000178230-E0PVfKJB6aPM

15:13:50

624

1,071.0000

XLON

05003050000178235-E0PVfKJB6aQS

15:13:50

673

1,071.0000

XLON

05003050000178235-E0PVfKJB6aQU

15:13:50

1,125

1,071.0000

XLON

05003050000178235-E0PVfKJB6aQW

15:13:54

327

1,070.5000

XLON

05003050000178188-E0PVfKJB6aae

15:13:54

1,000

1,070.5000

XLON

07003070000178377-E0PVfKJB6aaa

15:13:54

263

1,070.5000

XLON

05003050000178211-E0PVfKJB6aag

15:13:54

444

1,070.5000

XLON

07003070000178523-E0PVfKJB6aac

15:16:35

1,738

1,071.5000

XLON

07003070000180442-E0PVfKJB6dhK

15:16:35

774

1,071.5000

XLON

05003050000180009-E0PVfKJB6dhO

15:16:35

1,574

1,071.5000

XLON

07003070000180442-E0PVfKJB6dhM

15:16:35

323

1,071.5000

XLON

05003050000180011-E0PVfKJB6dhS

15:16:35

503

1,071.5000

XLON

07003070000180443-E0PVfKJB6dhQ

15:16:35

251

1,071.5000

XLON

05003050000180012-E0PVfKJB6dhW

15:16:35

252

1,071.5000

XLON

07003070000180444-E0PVfKJB6dhU

15:17:42

44

1,072.0000

XLON

05003050000181255-E0PVfKJB6fCf

15:17:42

240

1,072.0000

XLON

05003050000181255-E0PVfKJB6fCh

15:19:33

19

1,072.0000

XLON

05003050000182285-E0PVfKJB6hPE

15:19:48

340

1,072.0000

XLON

05003050000182285-E0PVfKJB6haI

15:20:20

332

1,071.5000

XLON

07003070000181697-E0PVfKJB6i9Q

15:24:22

401

1,072.0000

XLON

05003050000185531-E0PVfKJB6lzL

15:25:14

332

1,071.5000

XLON

05003050000183475-E0PVfKJB6mpr

15:25:59

130

1,070.5000

XLON

07003070000187017-E0PVfKJB6nRj

15:25:59

122

1,070.5000

XLON

07003070000187017-E0PVfKJB6nRl

15:27:15

237

1,069.5000

XLON

05003050000186047-E0PVfKJB6oqE

15:28:27

258

1,071.0000

XLON

07003070000188547-E0PVfKJB6q4k

15:28:27

1,664

1,071.0000

XLON

07003070000188547-E0PVfKJB6q4n

15:28:27

286

1,071.0000

XLON

05003050000188048-E0PVfKJB6q4X

15:30:00

448

1,071.5000

XLON

05003050000188539-E0PVfKJB6r3b

15:30:00

1,721

1,071.5000

XLON

07003070000189032-E0PVfKJB6r3Z

15:30:00

402

1,071.5000

XLON

05003050000188622-E0PVfKJB6r3d

15:30:00

276

1,071.5000

XLON

05003050000188643-E0PVfKJB6r3h

15:30:40

239

1,072.5000

XLON

05003050000189398-E0PVfKJB6rgO

15:30:40

9

1,072.5000

XLON

05003050000189398-E0PVfKJB6rfw

15:30:40

31

1,072.5000

XLON

05003050000189398-E0PVfKJB6rfs

15:30:40

2

1,072.5000

XLON

05003050000189398-E0PVfKJB6rfq

15:30:41

261

1,072.5000

XLON

05003050000189398-E0PVfKJB6rgY

15:30:45

406

1,072.5000

XLON

05003050000189398-E0PVfKJB6rnK

15:32:46

194

1,072.5000

XLON

05003050000190873-E0PVfKJB6tY1

15:32:46

2,456

1,072.5000

XLON

05003050000190873-E0PVfKJB6tY3

15:32:46

622

1,072.5000

XLON

05003050000189398-E0PVfKJB6tVi

15:32:46

859

1,072.5000

XLON

05003050000189398-E0PVfKJB6tVl

15:32:46

321

1,072.5000

XLON

07003070000189888-E0PVfKJB6tVn

15:32:46

487

1,072.5000

XLON

07003070000189923-E0PVfKJB6tVr

15:32:47

334

1,072.5000

XLON

07003070000191374-E0PVfKJB6tad

15:32:47

324

1,072.5000

XLON

07003070000191374-E0PVfKJB6taf

15:32:47

1,075

1,072.5000

XLON

07003070000191374-E0PVfKJB6tah

15:32:47

12

1,072.5000

XLON

07003070000191374-E0PVfKJB6taj

15:32:47

275

1,072.5000

XLON

07003070000191374-E0PVfKJB6tal

15:32:48

1,075

1,072.5000

XLON

07003070000191379-E0PVfKJB6tjT

15:32:48

726

1,072.5000

XLON

07003070000191379-E0PVfKJB6tjV

15:32:48

352

1,072.5000

XLON

07003070000191379-E0PVfKJB6tjX

15:32:48

278

1,072.5000

XLON

07003070000191379-E0PVfKJB6tjZ

15:32:49

1,075

1,072.5000

XLON

05003050000190921-E0PVfKJB6tl1

15:32:49

787

1,072.5000

XLON

05003050000190921-E0PVfKJB6tl3

15:32:49

14

1,072.5000

XLON

05003050000190921-E0PVfKJB6tl5

15:33:01

1,706

1,072.0000

XLON

07003070000189610-E0PVfKJB6tx0

15:33:01

944

1,072.0000

XLON

07003070000189610-E0PVfKJB6tx2

15:34:01

323

1,072.0000

XLON

07003070000192098-E0PVfKJB6uz6

15:34:01

175

1,072.0000

XLON

07003070000192098-E0PVfKJB6uz8

15:34:01

1,075

1,072.0000

XLON

07003070000192098-E0PVfKJB6uzA

15:34:01

352

1,072.0000

XLON

07003070000192098-E0PVfKJB6uzC

15:34:01

17

1,072.0000

XLON

07003070000192098-E0PVfKJB6uzE

15:34:32

337

1,072.0000

XLON

05003050000192119-E0PVfKJB6vUh

15:34:32

623

1,072.0000

XLON

05003050000192119-E0PVfKJB6vUj

15:34:32

528

1,072.0000

XLON

05003050000192119-E0PVfKJB6vUl

15:34:32

563

1,072.0000

XLON

05003050000192119-E0PVfKJB6vUn

15:35:03

1,802

1,071.5000

XLON

05003050000191601-E0PVfKJB6w3y

15:35:34

288

1,071.0000

XLON

07003070000193281-E0PVfKJB6wam

15:35:34

125

1,071.0000

XLON

07003070000193281-E0PVfKJB6wao

15:35:40

698

1,071.0000

XLON

05003050000192828-E0PVfKJB6we2

15:35:52

90

1,071.0000

XLON

05003050000192938-E0PVfKJB6wka

15:35:52

1,279

1,071.0000

XLON

05003050000192938-E0PVfKJB6wkc

15:36:14

272

1,071.0000

XLON

07003070000193630-E0PVfKJB6x0d

15:37:00

203

1,071.5000

XLON

07003070000193949-E0PVfKJB6xkX

15:37:00

1,502

1,071.5000

XLON

07003070000193949-E0PVfKJB6xkc

15:37:00

637

1,071.5000

XLON

07003070000193949-E0PVfKJB6xkQ

15:37:00

528

1,071.5000

XLON

07003070000193949-E0PVfKJB6xkT

15:37:04

531

1,071.5000

XLON

05003050000193757-E0PVfKJB6xq2

15:38:13

570

1,071.5000

XLON

05003050000194193-E0PVfKJB6yve

15:38:13

725

1,071.5000

XLON

07003070000194705-E0PVfKJB6yvc

15:39:32

167

1,071.5000

XLON

05003050000195390-E0PVfKJB6zxM

15:40:05

606

1,071.0000

XLON

05003050000195261-E0PVfKJB70R2

15:40:59

390

1,071.0000

XLON

05003050000196310-E0PVfKJB71Gr

15:40:59

103

1,071.0000

XLON

05003050000196310-E0PVfKJB71Gt

15:48:20

860

1,071.5000

XLON

05003050000200315-E0PVfKJB78bM

15:48:20

573

1,071.5000

XLON

07003070000200791-E0PVfKJB78bO

15:49:20

316

1,071.0000

XLON

07003070000201748-E0PVfKJB79Tu

15:49:20

332

1,071.0000

XLON

07003070000201748-E0PVfKJB79Tw

15:54:04

369

1,071.5000

XLON

05003050000202310-E0PVfKJB7E2g

15:54:04

377

1,071.5000

XLON

07003070000202135-E0PVfKJB7E2a

15:54:04

446

1,071.5000

XLON

05003050000202310-E0PVfKJB7E2i

15:54:04

250

1,071.5000

XLON

05003050000204319-E0PVfKJB7E2r

15:55:45

668

1,071.5000

XLON

05003050000205658-E0PVfKJB7Fwa

15:55:45

227

1,071.5000

XLON

05003050000205658-E0PVfKJB7Fwc

15:57:25

109

1,071.5000

XLON

07003070000207199-E0PVfKJB7HoN

15:57:25

748

1,071.5000

XLON

07003070000207199-E0PVfKJB7HoP

15:57:25

251

1,071.5000

XLON

07003070000207199-E0PVfKJB7HoR

15:57:39

621

1,071.5000

XLON

05003050000206874-E0PVfKJB7I6Z

15:58:25

683

1,071.0000

XLON

07003070000207353-E0PVfKJB7J0X

15:59:28

696

1,070.5000

XLON

07003070000208388-E0PVfKJB7K7W

16:00:59

924

1,070.5000

XLON

05003050000209179-E0PVfKJB7MPa

16:02:16

559

1,070.0000

XLON

05003050000207385-E0PVfKJB7Npz

16:02:39

354

1,069.5000

XLON

05003050000210366-E0PVfKJB7OkT

16:02:39

286

1,069.5000

XLON

05003050000210366-E0PVfKJB7OkV

16:03:19

815

1,069.0000

XLON

07003070000210799-E0PVfKJB7Peh

16:04:19

158

1,069.0000

XLON

05003050000211432-E0PVfKJB7QhA

16:04:19

169

1,069.0000

XLON

05003050000211432-E0PVfKJB7QhC

16:04:19

438

1,069.0000

XLON

05003050000211432-E0PVfKJB7QhE

16:05:59

41

1,069.5000

XLON

07003070000212932-E0PVfKJB7SXy

16:05:59

350

1,069.5000

XLON

07003070000212932-E0PVfKJB7SY0

16:05:59

376

1,069.5000

XLON

07003070000212932-E0PVfKJB7SY2

16:08:50

2,209

1,070.0000

XLON

07003070000214107-E0PVfKJB7Va3

16:10:00

2,870

1,070.0000

XLON

05003050000214483-E0PVfKJB7WjQ

16:10:01

1,075

1,070.0000

XLON

05003050000215204-E0PVfKJB7WlH

16:10:01

350

1,070.0000

XLON

05003050000215204-E0PVfKJB7WlJ

16:10:01

247

1,070.0000

XLON

05003050000215204-E0PVfKJB7WlL

16:10:06

824

1,070.0000

XLON

05003050000215217-E0PVfKJB7X1r

16:10:06

2,267

1,070.0000

XLON

05003050000215217-E0PVfKJB7X1u

16:11:40

279

1,070.5000

XLON

05003050000216272-E0PVfKJB7YTd

16:12:18

2,162

1,071.0000

XLON

07003070000217095-E0PVfKJB7ZGB

16:12:18

267

1,071.0000

XLON

07003070000217095-E0PVfKJB7ZGD

16:13:21

1,988

1,073.0000

XLON

05003050000217148-E0PVfKJB7b1M

16:13:21

2,429

1,073.0000

XLON

07003070000217597-E0PVfKJB7b1O

16:13:21

1,102

1,073.0000

XLON

05003050000217148-E0PVfKJB7b1J

16:13:22

2,054

1,073.0000

XLON

07003070000217729-E0PVfKJB7b6M

16:13:22

1,029

1,073.0000

XLON

07003070000217729-E0PVfKJB7b6O

16:14:54

2,650

1,073.0000

XLON

05003050000217279-E0PVfKJB7enK

16:14:54

2,860

1,073.0000

XLON

07003070000217737-E0PVfKJB7enI

16:15:13

181

1,073.5000

XLON

05003050000218288-E0PVfKJB7fLu

16:15:13

2,248

1,073.5000

XLON

05003050000218288-E0PVfKJB7fLw

16:15:32

3,312

1,073.5000

XLON

05003050000218575-E0PVfKJB7flw

16:15:33

1,075

1,073.5000

XLON

07003070000219284-E0PVfKJB7fnR

16:15:33

350

1,073.5000

XLON

07003070000219284-E0PVfKJB7fnT

16:15:33

907

1,073.5000

XLON

07003070000219284-E0PVfKJB7fnV

16:15:33

365

1,073.5000

XLON

07003070000219284-E0PVfKJB7fnX

16:15:33

259

1,073.5000

XLON

07003070000219284-E0PVfKJB7fnZ

16:15:33

419

1,073.5000

XLON

07003070000219284-E0PVfKJB7fnb

16:15:33

209

1,073.5000

XLON

07003070000219284-E0PVfKJB7fnd

16:15:34

278

1,073.5000

XLON

07003070000219292-E0PVfKJB7fp2

16:15:34

1,075

1,073.5000

XLON

07003070000219292-E0PVfKJB7fp4

16:15:34

366

1,073.5000

XLON

07003070000219292-E0PVfKJB7fp6

16:15:34

657

1,073.5000

XLON

07003070000219292-E0PVfKJB7fp8

16:15:34

350

1,073.5000

XLON

07003070000219292-E0PVfKJB7fpA

16:15:35

180

1,073.5000

XLON

05003050000218839-E0PVfKJB7fqk

16:15:35

2,470

1,073.5000

XLON

05003050000218839-E0PVfKJB7fqm

16:15:36

978

1,073.5000

XLON

07003070000219303-E0PVfKJB7frR

16:15:36

350

1,073.5000

XLON

07003070000219303-E0PVfKJB7frT

16:15:37

352

1,073.5000

XLON

05003050000218850-E0PVfKJB7fuG

16:15:37

350

1,073.5000

XLON

05003050000218850-E0PVfKJB7fuI

16:17:05

1,045

1,074.0000

XLON

07003070000219720-E0PVfKJB7hmg

16:17:05

350

1,074.0000

XLON

07003070000219720-E0PVfKJB7hmi

16:17:07

350

1,074.0000

XLON

05003050000219267-E0PVfKJB7hpm

16:17:07

1,075

1,074.0000

XLON

05003050000219267-E0PVfKJB7hpo

16:17:24

323

1,074.0000

XLON

05003050000219328-E0PVfKJB7i2u

16:17:35

90

1,074.0000

XLON

07003070000219838-E0PVfKJB7i8f

16:17:38

302

1,074.0000

XLON

05003050000219371-E0PVfKJB7iBV

16:17:38

1,075

1,074.0000

XLON

05003050000219371-E0PVfKJB7iBX

16:17:38

379

1,074.0000

XLON

05003050000219371-E0PVfKJB7iBZ

16:17:38

350

1,074.0000

XLON

05003050000219371-E0PVfKJB7iBb

16:29:10

1,709

1,070.5000

XLON

07003070000222180-E0PVfKJB7yvv

16:29:10

407

1,070.5000

XLON

05003050000221762-E0PVfKJB7yw0

16:29:10

1,603

1,070.5000

XLON

07003070000222180-E0PVfKJB7yvy

16:29:10

1,062

1,070.5000

XLON

05003050000221764-E0PVfKJB7yw2

16:29:10

606

1,070.5000

XLON

05003050000221768-E0PVfKJB7yw4

16:29:13

168

1,071.0000

XLON

05003050000222152-E0PVfKJB7z68

16:29:13

1,682

1,071.0000

XLON

05003050000222152-E0PVfKJB7z6A

16:29:13

350

1,071.0000

XLON

05003050000222152-E0PVfKJB7z6C

16:29:13

509

1,071.0000

XLON

05003050000222152-E0PVfKJB7z6E

16:29:14

32

1,071.0000

XLON

05003050000222156-E0PVfKJB7zAp

16:29:14

190

1,071.0000

XLON

05003050000222156-E0PVfKJB7zAr

16:29:14

4

1,071.0000

XLON

05003050000222156-E0PVfKJB7zAt

16:29:15

407

1,071.0000

XLON

07003070000222620-E0PVfKJB7zE2

16:29:16

261

1,071.0000

XLON

07003070000222624-E0PVfKJB7zJp

16:29:35

1,896

1,071.0000

XLON

07003070000222624-E0PVfKJB7zye

16:29:35

934

1,071.0000

XLON

07003070000222624-E0PVfKJB7zyg

16:29:36

705

1,071.0000

XLON

05003050000222249-E0PVfKJB802H

16:29:36

2,165

1,071.0000

XLON

05003050000222249-E0PVfKJB802J

 

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
 
 
POSDBLFFELLBFBX

Related Shares:

Sage Group
FTSE 100 Latest
Value9,649.03
Change-54.13