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

2nd Jan 2026 18:25

RNS Number : 5406N
Sage Group PLC (The)
02 January 2026
 

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:

2 January 2026

 

 

Number of ordinary shares purchased:

503,697

 

 

Highest price paid per share:

1,087.0000

 

 

Lowest price paid per share:

1,049.5000

 

 

Volume weighted average price paid per share:

1,062.9758

 

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

08:03:05

845

1,086.0000

XLON

07003070000004893-E0PmLO5aiQRe

08:03:05

557

1,087.0000

XLON

07003070000005038-E0PmLO5aiQPK

08:07:05

666

1,087.0000

XLON

05003050000005427-E0PmLO5aiVKq

08:07:05

344

1,087.0000

XLON

07003070000005413-E0PmLO5aiVKo

08:07:05

325

1,087.0000

XLON

05003050000005712-E0PmLO5aiVKs

08:07:05

157

1,087.0000

XLON

05003050000005548-E0PmLO5aiVKu

10:04:53

311

1,085.5000

XLON

07003070000043255-E0PmLO5ajvwS

10:10:00

311

1,085.0000

XLON

05003050000046045-E0PmLO5ajxwC

10:13:51

364

1,084.5000

XLON

07003070000046532-E0PmLO5ak0BM

10:18:04

507

1,086.0000

XLON

07003070000048557-E0PmLO5ak2lC

10:22:27

193

1,085.0000

XLON

07003070000048717-E0PmLO5ak4uw

10:22:27

66

1,085.0000

XLON

07003070000048717-E0PmLO5ak4v5

10:27:35

595

1,085.0000

XLON

05003050000051053-E0PmLO5ak7Mc

10:27:35

15

1,085.0000

XLON

05003050000051053-E0PmLO5ak7Me

10:28:31

259

1,084.0000

XLON

05003050000049088-E0PmLO5ak7g6

10:29:17

453

1,084.5000

XLON

05003050000051473-E0PmLO5ak84S

10:30:12

618

1,083.5000

XLON

07003070000051327-E0PmLO5ak8iR

10:31:28

467

1,083.5000

XLON

07003070000052119-E0PmLO5ak9bS

10:33:05

377

1,083.5000

XLON

07003070000052550-E0PmLO5akAoG

10:33:59

166

1,083.0000

XLON

07003070000051822-E0PmLO5akBIt

10:33:59

235

1,083.0000

XLON

07003070000051822-E0PmLO5akBJ4

10:36:15

493

1,082.5000

XLON

07003070000053307-E0PmLO5akCNn

10:37:08

581

1,082.5000

XLON

05003050000053528-E0PmLO5akCln

10:38:47

748

1,082.5000

XLON

07003070000053923-E0PmLO5akDH2

10:44:12

974

1,083.5000

XLON

05003050000055025-E0PmLO5akFGh

10:46:51

1,097

1,085.0000

XLON

07003070000055827-E0PmLO5akGU7

10:47:33

1,253

1,085.0000

XLON

05003050000055967-E0PmLO5akGnb

10:55:51

563

1,085.5000

XLON

07003070000057802-E0PmLO5akKGd

10:57:02

107

1,085.5000

XLON

05003050000058475-E0PmLO5akKcn

10:57:02

189

1,085.5000

XLON

05003050000058475-E0PmLO5akKcp

10:58:53

259

1,085.5000

XLON

07003070000058873-E0PmLO5akLFX

11:06:15

259

1,086.0000

XLON

05003050000059505-E0PmLO5akNrD

11:06:15

304

1,086.0000

XLON

07003070000060430-E0PmLO5akNrM

11:07:02

545

1,086.0000

XLON

05003050000060801-E0PmLO5akO4v

11:11:23

311

1,085.5000

XLON

07003070000061729-E0PmLO5akPWN

11:11:30

259

1,085.0000

XLON

07003070000061380-E0PmLO5akPaf

11:12:03

37

1,085.0000

XLON

07003070000061911-E0PmLO5akQ29

11:12:03

274

1,085.0000

XLON

07003070000061911-E0PmLO5akQ2B

11:13:53

389

1,084.5000

XLON

07003070000062266-E0PmLO5akQTd

11:19:44

259

1,086.0000

XLON

07003070000063680-E0PmLO5akTBa

11:20:23

259

1,086.0000

XLON

05003050000063859-E0PmLO5akTSk

11:57:19

109

1,086.0000

XLON

05003050000070651-E0PmLO5akfGj

11:57:19

175

1,086.0000

XLON

05003050000070651-E0PmLO5akfGd

11:59:55

285

1,086.0000

XLON

07003070000073296-E0PmLO5akfzP

12:01:33

14

1,086.0000

XLON

05003050000073967-E0PmLO5akgnP

12:01:33

367

1,086.0000

XLON

05003050000073967-E0PmLO5akgnR

12:02:39

335

1,085.5000

XLON

05003050000074236-E0PmLO5aki2S

12:03:42

389

1,085.0000

XLON

07003070000072995-E0PmLO5akiZC

12:04:52

122

1,085.0000

XLON

05003050000074922-E0PmLO5akjFj

12:05:42

142

1,085.0000

XLON

05003050000074922-E0PmLO5akjaK

12:06:32

47

1,085.0000

XLON

05003050000074922-E0PmLO5akjyY

12:08:26

129

1,085.0000

XLON

07003070000076382-E0PmLO5akkTs

12:11:34

364

1,085.5000

XLON

05003050000077523-E0PmLO5aklYs

12:18:01

805

1,085.5000

XLON

07003070000079363-E0PmLO5aknfS

12:18:01

91

1,085.5000

XLON

07003070000079363-E0PmLO5aknfU

12:21:55

337

1,085.0000

XLON

05003050000080013-E0PmLO5akpEc

12:22:22

363

1,084.0000

XLON

07003070000080038-E0PmLO5akpZn

12:25:42

167

1,084.0000

XLON

07003070000082077-E0PmLO5akqeu

12:28:39

273

1,084.0000

XLON

05003050000082723-E0PmLO5akrcW

12:28:39

240

1,084.0000

XLON

07003070000082077-E0PmLO5akrcU

12:28:53

559

1,084.0000

XLON

05003050000082893-E0PmLO5akrkh

12:30:59

293

1,083.0000

XLON

07003070000082915-E0PmLO5aksTf

12:30:59

137

1,083.0000

XLON

07003070000082915-E0PmLO5aksTh

12:32:13

225

1,083.0000

XLON

05003050000083955-E0PmLO5aksrf

12:32:13

397

1,083.0000

XLON

05003050000083955-E0PmLO5aksrh

12:33:53

158

1,083.0000

XLON

07003070000084509-E0PmLO5aktY4

12:33:53

378

1,083.0000

XLON

07003070000084509-E0PmLO5aktY6

12:36:37

226

1,082.5000

XLON

05003050000085353-E0PmLO5akuPj

12:45:33

100

1,084.0000

XLON

05003050000088528-E0PmLO5akyj5

12:47:16

611

1,084.5000

XLON

05003050000088868-E0PmLO5akzQO

12:47:16

358

1,084.5000

XLON

07003070000088885-E0PmLO5akzQM

12:48:10

983

1,084.5000

XLON

07003070000089294-E0PmLO5akzpd

12:49:04

712

1,084.0000

XLON

07003070000089467-E0PmLO5al0Hh

12:53:53

890

1,085.5000

XLON

05003050000090907-E0PmLO5al1t4

12:55:33

830

1,086.0000

XLON

07003070000091356-E0PmLO5al2o4

12:55:33

14

1,086.0000

XLON

07003070000091356-E0PmLO5al2o6

12:55:33

92

1,086.0000

XLON

07003070000091356-E0PmLO5al2o8

12:58:20

897

1,085.5000

XLON

07003070000092098-E0PmLO5al44E

13:00:02

311

1,085.5000

XLON

05003050000092641-E0PmLO5al4bc

13:03:48

259

1,085.0000

XLON

07003070000092280-E0PmLO5al6Cp

13:04:55

460

1,085.0000

XLON

07003070000094404-E0PmLO5al6YU

13:04:55

76

1,085.0000

XLON

07003070000094404-E0PmLO5al6YW

13:06:15

285

1,084.0000

XLON

05003050000092262-E0PmLO5al7D4

13:10:51

240

1,084.0000

XLON

07003070000095559-E0PmLO5al9AH

13:10:51

277

1,084.0000

XLON

07003070000095559-E0PmLO5al9AJ

13:12:30

881

1,084.0000

XLON

05003050000096544-E0PmLO5al9Yl

13:13:22

611

1,083.5000

XLON

05003050000095559-E0PmLO5alA2R

13:13:53

123

1,083.5000

XLON

07003070000097029-E0PmLO5alATY

13:13:53

466

1,083.5000

XLON

07003070000097029-E0PmLO5alATa

13:15:33

27

1,083.0000

XLON

07003070000097610-E0PmLO5alB4s

13:15:33

467

1,083.0000

XLON

07003070000097610-E0PmLO5alB4u

13:15:33

150

1,083.0000

XLON

07003070000097610-E0PmLO5alB4w

13:15:33

389

1,083.0000

XLON

07003070000097610-E0PmLO5alB4y

13:18:35

582

1,082.5000

XLON

07003070000098163-E0PmLO5alCaV

13:21:21

1,216

1,082.5000

XLON

05003050000098630-E0PmLO5alDxt

13:22:38

930

1,082.0000

XLON

07003070000098646-E0PmLO5alFGK

13:22:38

1,148

1,082.5000

XLON

07003070000099989-E0PmLO5alFFm

13:25:02

13

1,082.0000

XLON

05003050000100574-E0PmLO5alGin

13:28:15

69

1,083.0000

XLON

07003070000102389-E0PmLO5alJ3v

13:28:15

460

1,083.0000

XLON

07003070000102389-E0PmLO5alJ3x

13:28:15

828

1,083.0000

XLON

07003070000102389-E0PmLO5alJ3z

13:28:15

11

1,083.0000

XLON

07003070000102389-E0PmLO5alJ41

13:28:56

699

1,083.0000

XLON

05003050000102690-E0PmLO5alJdO

13:30:34

1,036

1,083.0000

XLON

07003070000103462-E0PmLO5alL4Y

13:32:14

828

1,083.0000

XLON

07003070000104082-E0PmLO5alMDA

13:38:58

377

1,084.5000

XLON

07003070000106577-E0PmLO5alRKw

13:38:58

216

1,084.5000

XLON

07003070000106577-E0PmLO5alRKy

13:41:35

590

1,085.0000

XLON

05003050000107565-E0PmLO5alTHV

13:41:35

48

1,085.0000

XLON

05003050000107565-E0PmLO5alTHX

13:42:15

223

1,085.0000

XLON

07003070000107793-E0PmLO5alTXZ

13:42:15

551

1,085.0000

XLON

07003070000107793-E0PmLO5alTXb

13:43:55

491

1,084.5000

XLON

05003050000107205-E0PmLO5alUGo

13:43:55

616

1,085.0000

XLON

05003050000108406-E0PmLO5alUGD

13:45:35

155

1,084.5000

XLON

07003070000108911-E0PmLO5alV5U

13:45:35

381

1,084.5000

XLON

07003070000108911-E0PmLO5alV5W

13:47:15

584

1,085.0000

XLON

05003050000109497-E0PmLO5alW5U

13:48:57

411

1,085.0000

XLON

05003050000110006-E0PmLO5alWp2

13:49:50

374

1,084.5000

XLON

07003070000109906-E0PmLO5alXL4

13:51:16

516

1,084.0000

XLON

05003050000110574-E0PmLO5alXvD

13:54:35

119

1,084.0000

XLON

07003070000111479-E0PmLO5alZsv

13:54:35

321

1,084.0000

XLON

07003070000111479-E0PmLO5alZt1

13:57:34

803

1,084.0000

XLON

07003070000112340-E0PmLO5albHd

14:07:14

330

1,086.0000

XLON

05003050000117199-E0PmLO5algY7

14:08:58

259

1,086.0000

XLON

05003050000117853-E0PmLO5alhVF

14:12:14

296

1,086.5000

XLON

05003050000119032-E0PmLO5alj5k

14:14:32

352

1,087.0000

XLON

07003070000119988-E0PmLO5alkrM

14:15:34

295

1,087.0000

XLON

07003070000120382-E0PmLO5allVo

14:15:39

271

1,086.5000

XLON

05003050000119755-E0PmLO5allXv

14:18:14

46

1,086.5000

XLON

05003050000121446-E0PmLO5aln9A

14:18:14

264

1,086.5000

XLON

05003050000121446-E0PmLO5aln9E

14:18:54

337

1,086.5000

XLON

05003050000121687-E0PmLO5alna0

14:21:57

259

1,086.0000

XLON

07003070000122633-E0PmLO5alp5d

14:23:07

259

1,086.0000

XLON

05003050000123373-E0PmLO5alpn5

14:25:06

265

1,085.5000

XLON

07003070000123614-E0PmLO5alr2B

14:27:31

271

1,086.0000

XLON

07003070000125112-E0PmLO5alsJS

14:29:05

1,211

1,084.5000

XLON

07003070000126062-E0PmLO5altgp

14:29:05

1,321

1,085.0000

XLON

05003050000126107-E0PmLO5altff

14:29:05

1,102

1,085.5000

XLON

05003050000126133-E0PmLO5altfB

14:31:01

352

1,083.0000

XLON

05003050000128913-E0PmLO5alyCf

14:31:01

558

1,083.0000

XLON

05003050000128913-E0PmLO5alyCh

14:32:23

1,454

1,082.5000

XLON

05003050000130718-E0PmLO5am1C6

14:32:23

453

1,082.0000

XLON

07003070000128193-E0PmLO5am1Cr

14:32:23

457

1,082.0000

XLON

07003070000128193-E0PmLO5am1Cu

14:34:16

1,030

1,080.5000

XLON

05003050000132783-E0PmLO5am5jS

14:34:44

403

1,079.5000

XLON

07003070000132705-E0PmLO5am703

14:35:04

426

1,079.0000

XLON

05003050000131960-E0PmLO5am7jn

14:35:34

150

1,078.0000

XLON

07003070000134511-E0PmLO5am95c

14:35:34

622

1,078.0000

XLON

07003070000134511-E0PmLO5am95e

14:36:04

633

1,078.0000

XLON

05003050000134948-E0PmLO5amAII

14:37:38

836

1,078.0000

XLON

07003070000135868-E0PmLO5amCnT

14:38:20

627

1,078.0000

XLON

07003070000136468-E0PmLO5amDos

14:39:07

1,603

1,078.5000

XLON

07003070000137389-E0PmLO5amFfs

14:39:32

344

1,079.0000

XLON

05003050000138122-E0PmLO5amGrQ

14:39:32

461

1,079.0000

XLON

05003050000138122-E0PmLO5amGrS

14:39:32

928

1,079.0000

XLON

05003050000138122-E0PmLO5amGrD

14:39:41

1,233

1,078.0000

XLON

05003050000137473-E0PmLO5amHLk

14:39:41

1,362

1,078.5000

XLON

05003050000138093-E0PmLO5amHKf

14:40:04

1,106

1,077.0000

XLON

07003070000138156-E0PmLO5amIKw

14:40:04

503

1,077.0000

XLON

07003070000138156-E0PmLO5amIKy

14:40:50

345

1,076.0000

XLON

07003070000139128-E0PmLO5amJtN

14:40:50

1,262

1,076.0000

XLON

07003070000139128-E0PmLO5amJtP

14:41:04

1,461

1,074.0000

XLON

05003050000139232-E0PmLO5amKaa

14:41:04

428

1,074.5000

XLON

05003050000138720-E0PmLO5amKYi

14:41:04

1,239

1,075.5000

XLON

05003050000138613-E0PmLO5amKXS

14:42:11

1,260

1,075.0000

XLON

07003070000139948-E0PmLO5amMjh

14:42:18

1,291

1,075.0000

XLON

07003070000140657-E0PmLO5amMyK

14:42:19

476

1,074.5000

XLON

05003050000140765-E0PmLO5amN0w

14:42:19

974

1,074.5000

XLON

07003070000140595-E0PmLO5amN0u

14:42:20

837

1,074.5000

XLON

07003070000140789-E0PmLO5amN2B

14:43:38

1,325

1,074.5000

XLON

07003070000141571-E0PmLO5amOxi

14:43:54

195

1,074.5000

XLON

07003070000142054-E0PmLO5amPGK

14:43:54

1,537

1,074.5000

XLON

07003070000142054-E0PmLO5amPGN

14:45:11

1,618

1,074.0000

XLON

07003070000142761-E0PmLO5amR9i

14:45:15

1,260

1,073.5000

XLON

05003050000139784-E0PmLO5amREN

14:45:51

1,350

1,073.0000

XLON

05003050000144400-E0PmLO5amSSt

14:45:58

1,348

1,072.5000

XLON

05003050000142911-E0PmLO5amSaV

14:46:59

1,642

1,072.0000

XLON

05003050000145783-E0PmLO5amUiO

14:46:59

1,211

1,071.5000

XLON

05003050000144844-E0PmLO5amUid

14:48:11

234

1,072.5000

XLON

07003070000146381-E0PmLO5amWh6

14:48:11

273

1,072.5000

XLON

05003050000146590-E0PmLO5amWhA

14:48:11

523

1,072.5000

XLON

07003070000146381-E0PmLO5amWh8

14:48:11

2,055

1,072.5000

XLON

05003050000146482-E0PmLO5amWgw

14:48:11

413

1,072.5000

XLON

07003070000146381-E0PmLO5amWgy

14:48:42

346

1,073.0000

XLON

05003050000147193-E0PmLO5amXdv

14:48:42

589

1,073.0000

XLON

05003050000147193-E0PmLO5amXdx

14:48:42

1,378

1,073.5000

XLON

05003050000147204-E0PmLO5amXda

14:48:42

443

1,073.0000

XLON

05003050000147193-E0PmLO5amXdc

14:48:54

730

1,073.5000

XLON

07003070000147236-E0PmLO5amXpP

14:48:56

1,516

1,073.5000

XLON

07003070000147250-E0PmLO5amXu3

14:49:56

1,654

1,072.5000

XLON

05003050000147344-E0PmLO5amZjG

14:49:56

1,785

1,073.5000

XLON

07003070000147924-E0PmLO5amZiR

14:51:05

1,127

1,072.0000

XLON

05003050000148487-E0PmLO5amc05

14:51:05

650

1,072.0000

XLON

05003050000148487-E0PmLO5amc07

14:51:39

2,082

1,072.0000

XLON

07003070000149231-E0PmLO5amcff

14:52:52

2,066

1,073.0000

XLON

05003050000150171-E0PmLO5amdzz

14:53:35

322

1,073.0000

XLON

05003050000150448-E0PmLO5amegv

14:53:35

1,611

1,073.0000

XLON

05003050000150448-E0PmLO5ameh2

14:53:37

1,795

1,073.0000

XLON

07003070000150732-E0PmLO5ameiL

14:53:42

577

1,072.0000

XLON

05003050000150469-E0PmLO5amepD

14:53:42

2,105

1,072.5000

XLON

07003070000149766-E0PmLO5ameoH

14:53:54

1,947

1,072.0000

XLON

07003070000150918-E0PmLO5amez1

14:55:22

1,494

1,073.0000

XLON

07003070000151744-E0PmLO5amh6n

14:55:46

2,094

1,073.0000

XLON

07003070000152047-E0PmLO5amhjA

14:55:48

1,492

1,072.5000

XLON

05003050000151622-E0PmLO5amhl4

14:56:27

1,115

1,071.5000

XLON

05003050000151016-E0PmLO5amiz4

14:59:51

37

1,070.5000

XLON

05003050000154198-E0PmLO5ammmc

14:59:51

1,372

1,070.5000

XLON

05003050000154198-E0PmLO5ammme

15:00:16

587

1,071.0000

XLON

05003050000155306-E0PmLO5amnL7

15:00:16

301

1,071.0000

XLON

05003050000155306-E0PmLO5amnL9

15:00:30

784

1,071.0000

XLON

05003050000155463-E0PmLO5amnXZ

15:00:43

370

1,071.0000

XLON

05003050000155615-E0PmLO5amnwI

15:00:49

956

1,071.0000

XLON

07003070000155526-E0PmLO5amo11

15:01:00

545

1,071.0000

XLON

07003070000155526-E0PmLO5amoHG

15:01:10

1,494

1,070.5000

XLON

05003050000154969-E0PmLO5amoZH

15:01:35

1,409

1,070.0000

XLON

07003070000154077-E0PmLO5amp39

15:01:59

1,232

1,068.5000

XLON

07003070000156341-E0PmLO5ampoS

15:01:59

2

1,068.5000

XLON

07003070000156341-E0PmLO5ampoN

15:02:52

515

1,069.5000

XLON

05003050000157215-E0PmLO5amre4

15:02:52

1,507

1,069.5000

XLON

05003050000157215-E0PmLO5amre6

15:02:52

1,392

1,069.5000

XLON

07003070000157127-E0PmLO5amreA

15:03:14

730

1,069.5000

XLON

05003050000157410-E0PmLO5ams4p

15:03:14

35

1,069.5000

XLON

05003050000157410-E0PmLO5ams4r

15:03:14

137

1,069.5000

XLON

05003050000157410-E0PmLO5ams4t

15:03:14

241

1,069.5000

XLON

05003050000157410-E0PmLO5ams4v

15:03:14

154

1,069.5000

XLON

05003050000157410-E0PmLO5ams4x

15:03:14

390

1,069.5000

XLON

05003050000157410-E0PmLO5ams4z

15:03:41

730

1,069.0000

XLON

07003070000157719-E0PmLO5amsXH

15:03:41

679

1,069.0000

XLON

07003070000157719-E0PmLO5amsXJ

15:03:41

320

1,069.0000

XLON

07003070000157719-E0PmLO5amsXL

15:04:05

1,265

1,068.5000

XLON

07003070000157128-E0PmLO5amt0O

15:04:10

776

1,068.5000

XLON

07003070000158127-E0PmLO5amtB8

15:05:21

1,450

1,069.0000

XLON

05003050000158758-E0PmLO5amuxp

15:05:22

480

1,069.0000

XLON

05003050000159165-E0PmLO5amv46

15:05:22

730

1,069.0000

XLON

05003050000159165-E0PmLO5amv48

15:05:22

107

1,069.0000

XLON

05003050000159165-E0PmLO5amv4A

15:05:22

174

1,069.0000

XLON

05003050000159165-E0PmLO5amv4C

15:05:22

154

1,069.0000

XLON

05003050000159165-E0PmLO5amv4E

15:05:30

1,207

1,069.0000

XLON

05003050000159276-E0PmLO5amvDj

15:05:30

356

1,069.0000

XLON

05003050000159276-E0PmLO5amvDl

15:05:30

657

1,069.0000

XLON

05003050000159276-E0PmLO5amvDn

15:06:06

1,960

1,069.0000

XLON

05003050000159706-E0PmLO5amvlY

15:06:06

1,609

1,068.5000

XLON

07003070000158557-E0PmLO5amvll

15:07:34

629

1,068.5000

XLON

05003050000160364-E0PmLO5amxVP

15:07:34

1,001

1,068.5000

XLON

05003050000160364-E0PmLO5amxVT

15:07:34

1,901

1,069.0000

XLON

07003070000160304-E0PmLO5amxUl

15:07:59

210

1,068.5000

XLON

05003050000161028-E0PmLO5amy0M

15:07:59

730

1,068.5000

XLON

05003050000161028-E0PmLO5amy0O

15:07:59

549

1,068.5000

XLON

05003050000161028-E0PmLO5amy0Q

15:07:59

238

1,068.5000

XLON

05003050000161028-E0PmLO5amy0S

15:07:59

330

1,068.5000

XLON

05003050000161028-E0PmLO5amy0U

15:08:32

147

1,068.5000

XLON

05003050000161513-E0PmLO5amybS

15:08:32

730

1,068.5000

XLON

05003050000161513-E0PmLO5amybU

15:08:32

526

1,068.5000

XLON

05003050000161513-E0PmLO5amybW

15:08:47

1,341

1,069.0000

XLON

07003070000161560-E0PmLO5amyos

15:09:40

935

1,068.0000

XLON

05003050000161743-E0PmLO5amzyb

15:09:40

539

1,068.0000

XLON

05003050000161743-E0PmLO5amzyf

15:09:40

1,340

1,068.5000

XLON

07003070000161656-E0PmLO5amzy2

15:09:47

1,083

1,067.5000

XLON

05003050000162281-E0PmLO5an07m

15:11:00

1,473

1,068.0000

XLON

05003050000163332-E0PmLO5an1pU

15:11:45

1,603

1,068.0000

XLON

07003070000163659-E0PmLO5an2qj

15:11:53

1,371

1,068.0000

XLON

07003070000164068-E0PmLO5an2xf

15:12:05

659

1,067.0000

XLON

07003070000163284-E0PmLO5an38l

15:12:05

680

1,067.0000

XLON

07003070000163284-E0PmLO5an38o

15:12:05

1,340

1,067.5000

XLON

05003050000163009-E0PmLO5an37o

15:13:03

1,506

1,066.5000

XLON

05003050000165086-E0PmLO5an4ds

15:13:29

827

1,066.5000

XLON

07003070000165380-E0PmLO5an5DL

15:13:29

385

1,066.5000

XLON

07003070000165380-E0PmLO5an5DJ

15:13:29

149

1,066.5000

XLON

07003070000165380-E0PmLO5an5DE

15:13:52

1,904

1,066.5000

XLON

05003050000165640-E0PmLO5an5TR

15:13:52

138

1,066.5000

XLON

05003050000165640-E0PmLO5an5TZ

15:13:54

144

1,066.5000

XLON

07003070000165624-E0PmLO5an5UW

15:13:54

730

1,066.5000

XLON

07003070000165624-E0PmLO5an5UY

15:13:54

847

1,066.5000

XLON

07003070000165624-E0PmLO5an5Ua

15:14:07

479

1,065.5000

XLON

05003050000164285-E0PmLO5an5gv

15:14:07

1,027

1,066.0000

XLON

07003070000165026-E0PmLO5an5fg

15:14:10

1,361

1,065.0000

XLON

05003050000165434-E0PmLO5an5qZ

15:15:00

1,780

1,065.0000

XLON

07003070000166169-E0PmLO5an6dW

15:15:01

143

1,064.5000

XLON

05003050000166162-E0PmLO5an6gs

15:15:01

318

1,064.5000

XLON

05003050000166162-E0PmLO5an6gv

15:16:00

1,767

1,064.0000

XLON

05003050000165941-E0PmLO5an81z

15:16:28

1,739

1,064.0000

XLON

07003070000167546-E0PmLO5an8i4

15:16:46

1,849

1,063.5000

XLON

05003050000166933-E0PmLO5an99h

15:17:57

913

1,063.0000

XLON

07003070000168957-E0PmLO5anApx

15:17:57

1,072

1,063.0000

XLON

07003070000168957-E0PmLO5anApz

15:18:34

913

1,064.5000

XLON

07003070000169340-E0PmLO5anBix

15:18:34

574

1,064.5000

XLON

07003070000169340-E0PmLO5anBiz

15:18:43

349

1,063.5000

XLON

07003070000169245-E0PmLO5anBy5

15:18:43

983

1,063.5000

XLON

07003070000169245-E0PmLO5anBy9

15:18:43

348

1,064.0000

XLON

07003070000169283-E0PmLO5anBx5

15:18:43

1,389

1,064.0000

XLON

07003070000169283-E0PmLO5anBxH

15:19:04

1,521

1,062.5000

XLON

07003070000169626-E0PmLO5anCT3

15:19:04

269

1,062.5000

XLON

07003070000169626-E0PmLO5anCTC

15:19:08

2,066

1,062.0000

XLON

05003050000169641-E0PmLO5anCeK

15:20:51

1,985

1,062.0000

XLON

07003070000170812-E0PmLO5anF42

15:21:47

1,456

1,061.5000

XLON

05003050000171653-E0PmLO5anGI3

15:22:05

339

1,061.5000

XLON

05003050000172082-E0PmLO5anGfH

15:22:05

595

1,061.5000

XLON

05003050000172082-E0PmLO5anGfJ

15:22:06

1,790

1,061.0000

XLON

07003070000169627-E0PmLO5anGj2

15:22:24

1,158

1,060.0000

XLON

07003070000172080-E0PmLO5anHA3

15:23:22

613

1,061.0000

XLON

05003050000173144-E0PmLO5anIgw

15:23:22

1,329

1,061.0000

XLON

05003050000173144-E0PmLO5anIgy

15:23:25

365

1,060.0000

XLON

05003050000173200-E0PmLO5anImj

15:23:25

295

1,060.0000

XLON

07003070000173218-E0PmLO5anIml

15:23:25

2,081

1,060.5000

XLON

07003070000173124-E0PmLO5anIlx

15:23:56

1,491

1,060.5000

XLON

07003070000173607-E0PmLO5anJCt

15:23:56

175

1,060.5000

XLON

07003070000173607-E0PmLO5anJCy

15:24:42

477

1,059.0000

XLON

07003070000173608-E0PmLO5anK37

15:24:42

1,070

1,059.0000

XLON

05003050000173547-E0PmLO5anK35

15:24:42

769

1,059.5000

XLON

05003050000173145-E0PmLO5anK1n

15:24:42

619

1,060.0000

XLON

05003050000173630-E0PmLO5anK0h

15:26:00

1,029

1,060.0000

XLON

07003070000175293-E0PmLO5anLlI

15:26:00

730

1,060.0000

XLON

07003070000175293-E0PmLO5anLlK

15:26:03

1,366

1,059.0000

XLON

05003050000174986-E0PmLO5anM07

15:26:03

350

1,059.5000

XLON

05003050000175227-E0PmLO5anLwY

15:26:03

1,553

1,059.5000

XLON

05003050000175227-E0PmLO5anLwa

15:26:30

591

1,057.5000

XLON

07003070000175359-E0PmLO5anMhh

15:28:01

1,970

1,055.5000

XLON

05003050000176431-E0PmLO5anOpo

15:28:04

1,313

1,055.0000

XLON

07003070000176434-E0PmLO5anOwJ

15:28:16

263

1,054.5000

XLON

05003050000176456-E0PmLO5anPKF

15:28:16

1,138

1,054.5000

XLON

07003070000176450-E0PmLO5anPKD

15:29:39

1,668

1,055.5000

XLON

07003070000177764-E0PmLO5anRBv

15:29:52

1,549

1,055.0000

XLON

07003070000177688-E0PmLO5anROO

15:30:24

532

1,055.0000

XLON

07003070000178435-E0PmLO5anSD8

15:30:59

1,101

1,056.0000

XLON

07003070000178970-E0PmLO5anSyZ

15:30:59

281

1,056.0000

XLON

07003070000178970-E0PmLO5anSyX

15:31:11

1,756

1,055.0000

XLON

07003070000178614-E0PmLO5anTFe

15:31:16

160

1,054.5000

XLON

05003050000177760-E0PmLO5anTTk

15:31:16

862

1,054.5000

XLON

05003050000177760-E0PmLO5anTTn

15:31:16

240

1,054.5000

XLON

05003050000177760-E0PmLO5anTTd

15:32:31

1,224

1,056.0000

XLON

05003050000179975-E0PmLO5anUa3

15:32:31

107

1,056.0000

XLON

05003050000179975-E0PmLO5anUa5

15:32:31

601

1,056.0000

XLON

05003050000179975-E0PmLO5anUa7

15:32:41

446

1,056.0000

XLON

05003050000180118-E0PmLO5anUpZ

15:32:41

913

1,056.0000

XLON

05003050000180118-E0PmLO5anUpb

15:33:03

1,002

1,056.0000

XLON

07003070000180293-E0PmLO5anVC0

15:33:03

269

1,056.0000

XLON

07003070000180293-E0PmLO5anV9U

15:33:05

857

1,055.5000

XLON

05003050000179953-E0PmLO5anVIh

15:33:05

958

1,055.5000

XLON

07003070000179942-E0PmLO5anVIf

15:33:58

351

1,056.0000

XLON

07003070000180798-E0PmLO5anWFv

15:34:04

980

1,054.5000

XLON

05003050000180119-E0PmLO5anWL3

15:34:04

319

1,054.5000

XLON

05003050000180361-E0PmLO5anWL5

15:34:04

1,799

1,055.5000

XLON

05003050000180821-E0PmLO5anWJc

15:34:04

1,191

1,056.0000

XLON

07003070000180798-E0PmLO5anWJM

15:35:47

1,805

1,056.0000

XLON

05003050000181958-E0PmLO5anYA8

15:35:48

1,845

1,056.0000

XLON

05003050000182021-E0PmLO5anYEM

15:36:03

1,785

1,055.5000

XLON

05003050000181919-E0PmLO5anYXW

15:36:03

1,323

1,055.5000

XLON

05003050000181929-E0PmLO5anYXY

15:38:00

1,451

1,057.5000

XLON

05003050000183061-E0PmLO5anaee

15:38:01

913

1,057.5000

XLON

07003070000183509-E0PmLO5anag4

15:38:01

107

1,057.5000

XLON

07003070000183509-E0PmLO5anag6

15:38:02

170

1,057.5000

XLON

05003050000183590-E0PmLO5anaim

15:38:02

1,930

1,057.5000

XLON

05003050000183590-E0PmLO5anaio

15:38:03

351

1,057.0000

XLON

07003070000182984-E0PmLO5analT

15:38:03

1,188

1,057.0000

XLON

05003050000183049-E0PmLO5analX

15:38:03

483

1,057.0000

XLON

07003070000182984-E0PmLO5analV

15:38:22

414

1,056.0000

XLON

05003050000183575-E0PmLO5anbCM

15:38:22

469

1,056.0000

XLON

07003070000183507-E0PmLO5anbCK

15:38:22

305

1,056.0000

XLON

05003050000183576-E0PmLO5anbCO

15:38:22

1,800

1,056.0000

XLON

05003050000183621-E0PmLO5anbCS

15:38:22

263

1,056.0000

XLON

07003070000183510-E0PmLO5anbCQ

15:38:28

1,527

1,054.5000

XLON

05003050000183901-E0PmLO5anbOr

15:39:36

1,568

1,054.5000

XLON

05003050000184429-E0PmLO5ancgH

15:41:28

2,081

1,057.0000

XLON

07003070000185513-E0PmLO5aneoA

15:41:44

351

1,057.0000

XLON

07003070000185696-E0PmLO5anfDG

15:41:44

1,965

1,057.0000

XLON

07003070000185696-E0PmLO5anfDJ

15:41:45

2,335

1,057.0000

XLON

07003070000185880-E0PmLO5anfG1

15:41:46

1,921

1,056.5000

XLON

05003050000185517-E0PmLO5anfHd

15:41:46

1,570

1,056.5000

XLON

07003070000185476-E0PmLO5anfHf

15:43:01

1,550

1,057.5000

XLON

07003070000186598-E0PmLO5angf1

15:43:31

493

1,057.5000

XLON

05003050000186907-E0PmLO5anh89

15:43:31

1,490

1,057.5000

XLON

05003050000186907-E0PmLO5anh8C

15:43:50

849

1,057.0000

XLON

05003050000186910-E0PmLO5anhLt

15:43:50

1,932

1,057.0000

XLON

07003070000186580-E0PmLO5anhLr

15:44:06

2,202

1,056.5000

XLON

05003050000187242-E0PmLO5anhkT

15:45:14

412

1,057.0000

XLON

07003070000187991-E0PmLO5aniu2

15:45:14

1,298

1,057.0000

XLON

07003070000187991-E0PmLO5aniu4

15:46:39

1,801

1,058.0000

XLON

05003050000188842-E0PmLO5ankTX

15:46:40

2,000

1,057.5000

XLON

07003070000188621-E0PmLO5ankVo

15:46:40

98

1,058.0000

XLON

05003050000189016-E0PmLO5ankUs

15:46:41

1,637

1,057.0000

XLON

07003070000188764-E0PmLO5ankYP

15:46:49

2,044

1,056.0000

XLON

05003050000189052-E0PmLO5ankgc

15:47:25

1,572

1,055.5000

XLON

07003070000189029-E0PmLO5anlXw

15:48:07

1,851

1,056.0000

XLON

05003050000189939-E0PmLO5anmH0

15:48:07

365

1,056.0000

XLON

05003050000189939-E0PmLO5anmH2

15:48:07

1,772

1,056.0000

XLON

07003070000189861-E0PmLO5anmH4

15:49:11

1,675

1,055.5000

XLON

07003070000190471-E0PmLO5annSe

15:49:15

42

1,055.0000

XLON

05003050000190547-E0PmLO5annb5

15:49:15

2,243

1,055.0000

XLON

05003050000190547-E0PmLO5annb7

15:51:01

1,586

1,055.0000

XLON

05003050000192002-E0PmLO5anpGr

15:51:08

520

1,054.5000

XLON

07003070000190472-E0PmLO5anpOX

15:51:08

1,308

1,054.5000

XLON

07003070000190472-E0PmLO5anpOZ

15:51:44

1,139

1,054.0000

XLON

07003070000191913-E0PmLO5anq5x

15:51:44

354

1,054.0000

XLON

07003070000191957-E0PmLO5anq5z

15:55:42

667

1,057.5000

XLON

05003050000195788-E0PmLO5anwmL

15:55:42

913

1,057.5000

XLON

05003050000195788-E0PmLO5anwmN

15:55:43

351

1,057.5000

XLON

05003050000195796-E0PmLO5anwnb

15:55:43

913

1,057.5000

XLON

05003050000195796-E0PmLO5anwnd

15:55:44

351

1,057.5000

XLON

07003070000195742-E0PmLO5anwq9

15:55:44

913

1,057.5000

XLON

07003070000195742-E0PmLO5anwqB

15:55:45

351

1,057.5000

XLON

07003070000195751-E0PmLO5anwtZ

15:55:45

913

1,057.5000

XLON

07003070000195751-E0PmLO5anwtb

15:55:46

753

1,057.5000

XLON

07003070000195762-E0PmLO5anwuf

15:55:46

913

1,057.5000

XLON

07003070000195762-E0PmLO5anwuh

15:55:47

1,597

1,057.0000

XLON

07003070000195687-E0PmLO5anwxj

15:55:47

1,353

1,057.5000

XLON

05003050000195857-E0PmLO5anwxG

15:55:48

350

1,057.0000

XLON

07003070000195791-E0PmLO5anwzl

15:55:48

913

1,057.0000

XLON

07003070000195791-E0PmLO5anwzn

15:55:49

351

1,057.0000

XLON

07003070000195808-E0PmLO5anx4H

15:55:49

1,408

1,057.0000

XLON

07003070000195808-E0PmLO5anx4K

15:55:50

913

1,057.0000

XLON

05003050000195898-E0PmLO5anx6L

15:55:51

1,640

1,057.0000

XLON

05003050000195908-E0PmLO5anx8U

15:56:46

400

1,057.0000

XLON

05003050000196083-E0PmLO5anyKR

15:56:46

1,250

1,057.0000

XLON

05003050000196083-E0PmLO5anyKZ

15:57:01

1,407

1,057.0000

XLON

07003070000196674-E0PmLO5anyjd

15:57:03

2,142

1,057.0000

XLON

07003070000196858-E0PmLO5anytS

15:57:23

1,575

1,057.0000

XLON

07003070000197310-E0PmLO5anzHT

15:57:26

411

1,056.5000

XLON

07003070000195709-E0PmLO5anzNr

15:57:26

942

1,056.5000

XLON

07003070000195709-E0PmLO5anzNt

15:57:35

1,353

1,056.0000

XLON

05003050000195889-E0PmLO5anzdV

15:58:29

913

1,055.0000

XLON

05003050000198429-E0PmLO5ao0uy

15:58:29

567

1,055.0000

XLON

05003050000198429-E0PmLO5ao0v0

15:58:51

1,143

1,055.0000

XLON

05003050000198679-E0PmLO5ao1I0

15:58:51

385

1,055.0000

XLON

05003050000198679-E0PmLO5ao1I2

15:59:51

144

1,055.0000

XLON

07003070000199395-E0PmLO5ao2MM

15:59:51

913

1,055.0000

XLON

07003070000199395-E0PmLO5ao2MO

15:59:51

542

1,055.0000

XLON

07003070000199395-E0PmLO5ao2MQ

15:59:51

345

1,055.0000

XLON

07003070000199395-E0PmLO5ao2MS

16:00:17

169

1,055.0000

XLON

07003070000199909-E0PmLO5ao3Gz

16:00:19

2,075

1,055.0000

XLON

05003050000200054-E0PmLO5ao3Kh

16:00:31

1,832

1,054.0000

XLON

05003050000198721-E0PmLO5ao3jt

16:00:31

284

1,054.0000

XLON

07003070000199932-E0PmLO5ao3jv

16:00:32

874

1,053.5000

XLON

07003070000199411-E0PmLO5ao3le

16:01:26

2,125

1,053.5000

XLON

07003070000201058-E0PmLO5ao5WU

16:02:08

1,763

1,053.5000

XLON

05003050000201544-E0PmLO5ao6iZ

16:02:17

1,603

1,053.5000

XLON

07003070000201744-E0PmLO5ao6tU

16:02:31

1,518

1,053.0000

XLON

05003050000201161-E0PmLO5ao7I2

16:02:58

1,551

1,053.0000

XLON

05003050000202334-E0PmLO5ao7pa

16:03:18

107

1,053.0000

XLON

07003070000202561-E0PmLO5ao8IW

16:03:18

913

1,053.0000

XLON

07003070000202561-E0PmLO5ao8IY

16:03:18

350

1,053.0000

XLON

07003070000202561-E0PmLO5ao8Ia

16:03:18

736

1,053.0000

XLON

07003070000202561-E0PmLO5ao8Ic

16:03:18

58

1,053.0000

XLON

07003070000202561-E0PmLO5ao8Ie

16:03:46

61

1,053.0000

XLON

07003070000202896-E0PmLO5ao8lK

16:03:46

127

1,053.0000

XLON

07003070000202896-E0PmLO5ao8lM

16:03:46

913

1,053.0000

XLON

07003070000202896-E0PmLO5ao8lO

16:03:46

350

1,053.0000

XLON

07003070000202896-E0PmLO5ao8lQ

16:03:47

911

1,052.5000

XLON

07003070000201318-E0PmLO5ao8qP

16:03:47

445

1,052.5000

XLON

07003070000201440-E0PmLO5ao8qR

16:04:33

1,213

1,052.5000

XLON

07003070000203338-E0PmLO5aoAA3

16:04:33

298

1,052.5000

XLON

07003070000203338-E0PmLO5aoAA7

16:04:43

813

1,052.5000

XLON

07003070000203683-E0PmLO5aoAJC

16:04:43

538

1,052.5000

XLON

07003070000203683-E0PmLO5aoAJE

16:05:01

1,377

1,052.5000

XLON

05003050000204059-E0PmLO5aoAW8

16:05:02

1,551

1,052.0000

XLON

07003070000202217-E0PmLO5aoAXx

16:05:30

1,282

1,051.5000

XLON

05003050000203465-E0PmLO5aoBFl

16:05:54

316

1,049.5000

XLON

07003070000204380-E0PmLO5aoCIW

16:06:00

913

1,049.5000

XLON

07003070000204748-E0PmLO5aoCSf

16:06:00

107

1,049.5000

XLON

07003070000204748-E0PmLO5aoCSh

16:06:00

350

1,049.5000

XLON

07003070000204748-E0PmLO5aoCSj

16:06:00

86

1,049.5000

XLON

07003070000204748-E0PmLO5aoCSl

16:06:36

431

1,049.5000

XLON

07003070000205001-E0PmLO5aoDWW

16:06:36

1,196

1,049.5000

XLON

05003050000205156-E0PmLO5aoDWc

16:06:36

1,157

1,049.5000

XLON

07003070000205001-E0PmLO5aoDWa

16:06:36

294

1,049.5000

XLON

05003050000205271-E0PmLO5aoDWe

16:06:59

44

1,049.5000

XLON

07003070000205422-E0PmLO5aoDv9

16:07:00

350

1,049.5000

XLON

05003050000205576-E0PmLO5aoDxg

16:07:52

170

1,050.5000

XLON

05003050000205996-E0PmLO5aoFEp

16:07:52

1,576

1,050.5000

XLON

05003050000205996-E0PmLO5aoFEs

16:07:53

1,350

1,050.0000

XLON

05003050000205657-E0PmLO5aoFGH

16:07:53

550

1,050.5000

XLON

07003070000205973-E0PmLO5aoFFm

16:07:53

913

1,050.5000

XLON

07003070000205973-E0PmLO5aoFFo

16:07:53

213

1,050.5000

XLON

07003070000205973-E0PmLO5aoFFq

16:07:53

350

1,050.5000

XLON

07003070000205973-E0PmLO5aoFFs

16:07:53

129

1,050.5000

XLON

07003070000205973-E0PmLO5aoFFu

16:07:53

107

1,050.5000

XLON

07003070000205973-E0PmLO5aoFFw

16:08:15

1,093

1,050.0000

XLON

07003070000206187-E0PmLO5aoFk5

16:08:15

565

1,050.0000

XLON

07003070000206187-E0PmLO5aoFk7

16:08:15

144

1,050.0000

XLON

07003070000206187-E0PmLO5aoFk0

16:08:38

295

1,050.0000

XLON

07003070000206488-E0PmLO5aoGHp

16:08:38

1,081

1,050.0000

XLON

07003070000206488-E0PmLO5aoGHr

16:08:48

1,397

1,050.5000

XLON

05003050000206636-E0PmLO5aoGTo

16:09:43

350

1,050.5000

XLON

07003070000207259-E0PmLO5aoHHy

16:09:43

913

1,050.5000

XLON

07003070000207259-E0PmLO5aoHI0

16:09:43

287

1,050.5000

XLON

07003070000207259-E0PmLO5aoHI2

16:09:43

1,530

1,050.0000

XLON

05003050000206751-E0PmLO5aoHHj

16:10:35

1,434

1,051.5000

XLON

07003070000207869-E0PmLO5aoIPB

16:11:31

1,437

1,051.5000

XLON

05003050000208080-E0PmLO5aoJjv

16:11:32

913

1,051.5000

XLON

05003050000209054-E0PmLO5aoJld

16:11:33

144

1,051.5000

XLON

05003050000209071-E0PmLO5aoJn3

16:11:33

1,449

1,051.5000

XLON

05003050000209071-E0PmLO5aoJn5

16:11:34

24

1,051.5000

XLON

05003050000209096-E0PmLO5aoJoT

16:11:35

1,955

1,051.5000

XLON

05003050000209102-E0PmLO5aoJpZ

16:11:41

2,345

1,051.5000

XLON

07003070000209113-E0PmLO5aoJz1

16:12:07

302

1,051.5000

XLON

05003050000209792-E0PmLO5aoKat

16:12:11

276

1,051.5000

XLON

05003050000209861-E0PmLO5aoKha

16:12:11

913

1,051.5000

XLON

05003050000209861-E0PmLO5aoKhc

16:12:24

350

1,051.5000

XLON

07003070000209927-E0PmLO5aoL7M

16:12:31

66

1,052.0000

XLON

05003050000210115-E0PmLO5aoLHa

16:12:31

309

1,052.0000

XLON

05003050000210115-E0PmLO5aoLHc

16:12:32

1,394

1,052.0000

XLON

05003050000210123-E0PmLO5aoLII

16:12:48

147

1,052.0000

XLON

05003050000210340-E0PmLO5aoLWL

16:12:48

310

1,052.0000

XLON

05003050000210340-E0PmLO5aoLWN

16:12:52

1,143

1,052.0000

XLON

07003070000210258-E0PmLO5aoLbf

16:12:52

764

1,052.0000

XLON

07003070000210258-E0PmLO5aoLbj

16:13:36

1,511

1,052.5000

XLON

05003050000210842-E0PmLO5aoMcW

16:13:38

1,385

1,052.5000

XLON

05003050000210852-E0PmLO5aoMdn

16:13:46

107

1,052.5000

XLON

05003050000210955-E0PmLO5aoMkU

16:15:12

713

1,053.0000

XLON

05003050000211916-E0PmLO5aoOLc

16:15:12

369

1,053.0000

XLON

05003050000211916-E0PmLO5aoOLe

16:15:13

1,593

1,053.0000

XLON

07003070000211760-E0PmLO5aoOMT

16:15:14

913

1,053.0000

XLON

07003070000211775-E0PmLO5aoOQc

16:15:14

350

1,053.0000

XLON

07003070000211775-E0PmLO5aoOQe

16:15:15

913

1,053.0000

XLON

07003070000211787-E0PmLO5aoORc

16:15:16

1,593

1,053.0000

XLON

07003070000211794-E0PmLO5aoOUN

16:15:17

226

1,053.0000

XLON

05003050000211959-E0PmLO5aoOWN

16:17:28

151

1,055.0000

XLON

07003070000212292-E0PmLO5aoRDI

16:17:29

1,282

1,055.0000

XLON

05003050000212492-E0PmLO5aoRG2

16:17:41

1,007

1,055.0000

XLON

07003070000212300-E0PmLO5aoRPM

16:17:41

916

1,055.0000

XLON

07003070000212300-E0PmLO5aoRPO

16:17:42

107

1,055.0000

XLON

05003050000212529-E0PmLO5aoRRv

16:17:46

1,418

1,055.0000

XLON

07003070000212329-E0PmLO5aoRVW

16:18:03

1,289

1,055.0000

XLON

05003050000212541-E0PmLO5aoRlJ

16:18:04

2,187

1,055.0000

XLON

05003050000212587-E0PmLO5aoRoH

16:18:04

1,851

1,054.5000

XLON

07003070000212283-E0PmLO5aoRok

16:18:05

1,673

1,054.5000

XLON

07003070000212381-E0PmLO5aoRqF

16:18:06

1,282

1,054.0000

XLON

07003070000212293-E0PmLO5aoRs3

16:18:06

1,931

1,054.5000

XLON

07003070000212385-E0PmLO5aoRrh

16:18:40

1,416

1,054.0000

XLON

07003070000212390-E0PmLO5aoSVJ

16:18:54

2,173

1,054.0000

XLON

05003050000212752-E0PmLO5aoSkB

16:20:06

1,438

1,055.0000

XLON

05003050000212976-E0PmLO5aoTzu

16:20:06

891

1,055.0000

XLON

05003050000212976-E0PmLO5aoTzw

16:20:07

819

1,055.0000

XLON

05003050000212980-E0PmLO5aoU31

16:20:12

1,665

1,055.0000

XLON

07003070000212802-E0PmLO5aoU8O

16:20:23

415

1,054.5000

XLON

07003070000212709-E0PmLO5aoUFn

16:20:23

1,627

1,054.5000

XLON

07003070000212709-E0PmLO5aoUG0

16:20:23

1,030

1,055.0000

XLON

05003050000213031-E0PmLO5aoUFN

16:20:45

913

1,054.5000

XLON

05003050000213140-E0PmLO5aoUtR

16:20:52

913

1,054.5000

XLON

07003070000212985-E0PmLO5aoUzH

16:20:52

383

1,054.5000

XLON

07003070000212985-E0PmLO5aoUzJ

16:20:52

198

1,054.5000

XLON

07003070000212985-E0PmLO5aoUzL

16:20:52

44

1,054.5000

XLON

07003070000212985-E0PmLO5aoUzN

16:21:03

27

1,054.5000

XLON

05003050000213215-E0PmLO5aoVN8

16:21:03

85

1,054.5000

XLON

05003050000213215-E0PmLO5aoVNA

16:21:03

913

1,054.5000

XLON

05003050000213215-E0PmLO5aoVNC

16:21:11

300

1,054.5000

XLON

05003050000213251-E0PmLO5aoVYD

16:21:11

913

1,054.5000

XLON

05003050000213251-E0PmLO5aoVYF

16:21:56

1,361

1,055.0000

XLON

05003050000213390-E0PmLO5aoWQe

16:21:57

1,361

1,055.0000

XLON

07003070000213191-E0PmLO5aoWRX

16:21:58

913

1,055.0000

XLON

07003070000213196-E0PmLO5aoWSj

16:21:58

970

1,055.0000

XLON

07003070000213196-E0PmLO5aoWSl

16:21:59

716

1,055.0000

XLON

07003070000213198-E0PmLO5aoWTx

16:21:59

363

1,055.0000

XLON

07003070000213198-E0PmLO5aoWTz

16:22:08

25

1,055.0000

XLON

07003070000213224-E0PmLO5aoWiF

16:22:08

913

1,055.0000

XLON

07003070000213224-E0PmLO5aoWiH

16:22:08

138

1,055.0000

XLON

07003070000213224-E0PmLO5aoWiJ

16:22:08

166

1,055.0000

XLON

07003070000213224-E0PmLO5aoWiL

16:22:08

176

1,055.0000

XLON

07003070000213224-E0PmLO5aoWiN

16:22:20

416

1,055.0000

XLON

07003070000213265-E0PmLO5aoWyy

16:22:20

824

1,055.0000

XLON

07003070000213265-E0PmLO5aoWz0

16:22:30

827

1,055.0000

XLON

07003070000213293-E0PmLO5aoX5M

16:22:31

1,511

1,054.5000

XLON

07003070000213079-E0PmLO5aoX7q

16:22:34

110

1,054.0000

XLON

07003070000213199-E0PmLO5aoXDC

16:22:34

537

1,054.0000

XLON

07003070000213199-E0PmLO5aoXDG

16:23:00

645

1,055.5000

XLON

07003070000213396-E0PmLO5aoXsj

16:23:00

1,163

1,055.5000

XLON

07003070000213396-E0PmLO5aoXsl

16:23:50

1,711

1,055.5000

XLON

07003070000213552-E0PmLO5aoYzd

16:23:50

1,420

1,055.5000

XLON

07003070000213425-E0PmLO5aoYyr

16:23:51

913

1,055.5000

XLON

05003050000213754-E0PmLO5aoZ2F

16:23:51

1,048

1,055.5000

XLON

05003050000213754-E0PmLO5aoZ2H

16:23:52

780

1,055.5000

XLON

07003070000213563-E0PmLO5aoZ4E

16:23:52

393

1,055.5000

XLON

07003070000213563-E0PmLO5aoZ4G

16:23:52

140

1,055.5000

XLON

07003070000213563-E0PmLO5aoZ4I

16:23:52

117

1,055.5000

XLON

07003070000213563-E0PmLO5aoZ4K

16:23:54

51

1,055.5000

XLON

05003050000213759-E0PmLO5aoZ7p

16:23:54

861

1,055.5000

XLON

05003050000213759-E0PmLO5aoZ7r

16:24:10

792

1,055.5000

XLON

05003050000213819-E0PmLO5aoZOd

16:24:10

393

1,055.5000

XLON

05003050000213819-E0PmLO5aoZOf

16:24:10

140

1,055.5000

XLON

05003050000213819-E0PmLO5aoZOh

16:24:10

168

1,055.5000

XLON

05003050000213819-E0PmLO5aoZOj

16:24:10

294

1,055.5000

XLON

05003050000213819-E0PmLO5aoZOl

16:25:25

1,372

1,056.0000

XLON

05003050000213922-E0PmLO5aob5C

16:25:26

913

1,056.0000

XLON

05003050000214055-E0PmLO5aob7g

16:25:26

350

1,056.0000

XLON

05003050000214055-E0PmLO5aob7i

16:25:26

86

1,056.0000

XLON

05003050000214055-E0PmLO5aob7k

16:25:26

165

1,056.0000

XLON

05003050000214055-E0PmLO5aob7m

16:25:27

687

1,056.0000

XLON

05003050000214056-E0PmLO5aob98

16:25:27

353

1,056.0000

XLON

05003050000214056-E0PmLO5aob9A

16:25:27

126

1,056.0000

XLON

05003050000214056-E0PmLO5aob9C

16:25:27

151

1,056.0000

XLON

05003050000214056-E0PmLO5aob9E

16:25:27

452

1,056.0000

XLON

05003050000214056-E0PmLO5aob9G

16:25:27

350

1,056.0000

XLON

05003050000214056-E0PmLO5aob9I

16:25:28

705

1,056.0000

XLON

05003050000214065-E0PmLO5aobBZ

16:25:28

804

1,056.0000

XLON

05003050000214065-E0PmLO5aobBb

16:25:29

350

1,056.0000

XLON

05003050000214068-E0PmLO5aobC7

16:25:30

687

1,056.0000

XLON

05003050000214072-E0PmLO5aobCo

16:25:30

353

1,056.0000

XLON

05003050000214072-E0PmLO5aobCq

16:25:30

126

1,056.0000

XLON

05003050000214072-E0PmLO5aobCs

16:25:30

151

1,056.0000

XLON

05003050000214072-E0PmLO5aobCu

16:25:30

350

1,056.0000

XLON

05003050000214072-E0PmLO5aobCw

16:25:31

118

1,056.0000

XLON

07003070000213883-E0PmLO5aobDU

16:25:31

1,492

1,056.0000

XLON

07003070000213883-E0PmLO5aobDX

16:25:39

1,322

1,056.0000

XLON

07003070000213912-E0PmLO5aobL4

16:25:48

1,363

1,056.0000

XLON

05003050000214163-E0PmLO5aobV7

16:25:48

259

1,056.0000

XLON

05003050000214163-E0PmLO5aobV4

16:26:00

1,788

1,056.0000

XLON

05003050000214213-E0PmLO5aoblV

16:26:24

886

1,056.5000

XLON

07003070000214119-E0PmLO5aocMG

16:26:24

730

1,056.5000

XLON

07003070000214119-E0PmLO5aocMI

16:27:00

600

1,056.5000

XLON

07003070000214271-E0PmLO5aod7E

16:27:00

632

1,056.5000

XLON

05003050000214317-E0PmLO5aod6E

16:27:00

1,162

1,056.5000

XLON

05003050000214317-E0PmLO5aod6J

16:27:04

126

1,056.5000

XLON

07003070000214271-E0PmLO5aodCW

16:27:05

353

1,056.5000

XLON

05003050000214495-E0PmLO5aodDy

16:27:05

1,090

1,056.5000

XLON

07003070000214271-E0PmLO5aodDq

16:27:10

1,411

1,056.5000

XLON

05003050000214499-E0PmLO5aodJi

16:27:16

1,782

1,056.5000

XLON

05003050000214514-E0PmLO5aodPh

16:27:20

350

1,056.5000

XLON

05003050000214543-E0PmLO5aodfZ

16:27:20

913

1,056.5000

XLON

05003050000214543-E0PmLO5aodfb

16:27:30

913

1,056.5000

XLON

05003050000214584-E0PmLO5aoduR

16:27:30

254

1,056.5000

XLON

05003050000214584-E0PmLO5aoduT

16:27:33

1,219

1,056.0000

XLON

05003050000214266-E0PmLO5aodwZ

16:27:33

369

1,056.0000

XLON

07003070000214135-E0PmLO5aodwd

16:27:33

369

1,056.0000

XLON

05003050000214323-E0PmLO5aodwb

16:27:54

1,220

1,056.0000

XLON

07003070000214481-E0PmLO5aoeRb

16:28:03

294

1,056.0000

XLON

05003050000214710-E0PmLO5aoehS

16:28:04

211

1,056.0000

XLON

05003050000214716-E0PmLO5aoekG

16:28:04

1,196

1,056.0000

XLON

05003050000214716-E0PmLO5aoekI

16:28:41

214

1,056.5000

BATE

08563085600270785-30000XQH

16:28:41

131

1,056.5000

BATE

06303063000272321-30000XQI

16:28:41

1,377

1,056.5000

BATE

08563085600270785-30000XQG

16:29:02

1,195

1,056.5000

BATE

06303063000272321-30000XT4

16:29:02

72

1,056.5000

BATE

08563085600271058-30000XT5

16:29:02

355

1,056.5000

BATE

08563085600271058-30000XT6

16:29:03

349

1,056.5000

BATE

08563085600271058-30000XTK

16:29:04

346

1,056.5000

BATE

08563085600271058-30000XTR

16:29:05

54

1,056.5000

BATE

08563085600271058-30000XU8

16:29:05

308

1,056.5000

BATE

06303063000272608-30000XU9

16:29:06

336

1,056.5000

BATE

06303063000272608-30000XUD

16:29:10

231

1,056.5000

BATE

06303063000272608-30000XV6

16:29:10

95

1,056.5000

BATE

08563085600271408-30000XV7

16:29:12

205

1,056.5000

BATE

08563085600271408-30000XVH

16:29:12

140

1,056.5000

BATE

08563085600271433-30000XVI

16:29:13

251

1,056.5000

BATE

08563085600271433-30000XVM

16:29:13

88

1,056.5000

BATE

06303063000272975-30000XVN

16:29:16

296

1,056.5000

BATE

06303063000272975-30000XW4

16:29:16

31

1,056.5000

BATE

06303063000273024-30000XW5

16:29:17

324

1,056.5000

BATE

06303063000273024-30000XW6

16:29:18

84

1,056.5000

BATE

06303063000273024-30000XWC

16:29:18

220

1,056.5000

BATE

08563085600271702-30000XWD

16:29:21

307

1,056.5000

BATE

08563085600271702-30000XWM

16:29:22

23

1,056.5000

BATE

08563085600271702-30000XWW

16:29:22

336

1,056.5000

BATE

08563085600271730-30000XWX

16:29:23

48

1,056.5000

BATE

08563085600271730-30000XX5

16:29:23

292

1,056.5000

BATE

06303063000273349-30000XX6

16:29:25

104

1,056.5000

BATE

06303063000273349-30000XXH

16:29:25

214

1,056.5000

BATE

08563085600271842-30000XXI

16:29:26

143

1,056.5000

BATE

08563085600271842-30000XXS

16:29:26

196

1,056.5000

BATE

06303063000273471-30000XXT

16:29:28

314

1,056.5000

BATE

06303063000273471-30000XY0

16:29:29

92

1,056.5000

BATE

06303063000273471-30000XYA

16:29:29

216

1,056.5000

BATE

06303063000273488-30000XYB

16:29:30

312

1,056.5000

XLON

05003050000214908-E0PmLO5aohNL

16:29:49

668

1,056.5000

XLON

05003050000214908-E0PmLO5aoiOa

16:29:49

353

1,056.5000

XLON

05003050000215088-E0PmLO5aoiOg

16:29:49

327

1,056.5000

XLON

05003050000214908-E0PmLO5aoiOY

16:29:51

1,752

1,056.5000

XLON

05003050000215170-E0PmLO5aoicB

 

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
 
 
POSDLLFBQFLFBBK

Related Shares:

Sage Group
FTSE 100 Latest
Value9,951.14
Change19.76