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

25th Nov 2025 18:25

RNS Number : 9727I
Sage Group PLC (The)
25 November 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:

25 November 2025

Number of ordinary shares purchased:

635,462

Highest price paid per share:

1,092.0000

Lowest price paid per share:

1,077.0000

Volume weighted average price paid per share:

1,083.8445

 

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

08:14:31

322

1,080.5000

XLON

07003070000006972-E0PKmw4GBUxd

08:15:10

326

1,080.5000

XLON

05003050000007261-E0PKmw4GBVng

08:16:57

381

1,083.0000

XLON

05003050000007989-E0PKmw4GBXfj

08:16:57

414

1,083.0000

XLON

07003070000008035-E0PKmw4GBXfh

08:17:23

331

1,083.5000

XLON

07003070000008309-E0PKmw4GBY4u

08:18:21

361

1,084.0000

XLON

05003050000008519-E0PKmw4GBYkj

08:18:21

301

1,083.5000

XLON

05003050000008313-E0PKmw4GBYkn

08:18:21

301

1,083.5000

BATE

06303063000010195-300009HL

08:21:12

564

1,087.0000

XLON

07003070000009814-E0PKmw4GBbYa

08:21:13

331

1,087.0000

XLON

05003050000009743-E0PKmw4GBbbX

08:21:14

497

1,087.0000

XLON

07003070000009834-E0PKmw4GBbd0

08:22:09

369

1,088.5000

XLON

07003070000010229-E0PKmw4GBcch

08:22:19

340

1,089.0000

XLON

07003070000010365-E0PKmw4GBcm5

08:23:44

412

1,090.0000

XLON

07003070000010874-E0PKmw4GBeJv

08:24:47

385

1,091.5000

XLON

05003050000011073-E0PKmw4GBfUr

08:24:47

420

1,091.5000

XLON

07003070000011132-E0PKmw4GBfUp

08:24:48

231

1,091.5000

XLON

05003050000011168-E0PKmw4GBfWb

08:29:07

368

1,092.0000

XLON

07003070000013590-E0PKmw4GBjyR

08:30:39

484

1,092.0000

XLON

07003070000013744-E0PKmw4GBlWs

08:30:40

384

1,092.0000

XLON

05003050000014342-E0PKmw4GBlY8

08:30:54

426

1,092.0000

XLON

05003050000014425-E0PKmw4GBlra

08:30:54

422

1,092.0000

XLON

07003070000014450-E0PKmw4GBlqj

08:31:01

540

1,092.0000

XLON

05003050000014429-E0PKmw4GBm1y

08:31:06

459

1,091.0000

XLON

07003070000011237-E0PKmw4GBmDN

08:31:06

359

1,091.5000

XLON

05003050000012741-E0PKmw4GBmBk

08:31:07

311

1,091.0000

XLON

05003050000014517-E0PKmw4GBmEv

08:34:08

9

1,091.0000

XLON

05003050000015826-E0PKmw4GBolt

08:34:23

210

1,091.0000

XLON

05003050000015838-E0PKmw4GBp02

08:34:23

205

1,091.0000

XLON

05003050000015838-E0PKmw4GBp09

08:34:24

502

1,091.0000

XLON

07003070000016023-E0PKmw4GBp13

08:34:25

585

1,091.0000

XLON

07003070000016033-E0PKmw4GBp2F

08:34:26

585

1,091.0000

XLON

05003050000015909-E0PKmw4GBp2r

08:34:29

615

1,091.0000

XLON

05003050000015935-E0PKmw4GBpAE

08:34:31

394

1,091.0000

XLON

07003070000016083-E0PKmw4GBpC6

08:37:27

32

1,091.5000

XLON

07003070000017460-E0PKmw4GBs7I

08:37:27

1

1,091.5000

XLON

07003070000017460-E0PKmw4GBs7K

08:37:49

792

1,091.5000

XLON

05003050000017459-E0PKmw4GBsSH

08:38:28

75

1,091.5000

XLON

05003050000017746-E0PKmw4GBt1b

08:38:28

716

1,091.5000

XLON

05003050000017746-E0PKmw4GBt1e

08:40:21

641

1,091.0000

XLON

07003070000016748-E0PKmw4GBue5

08:40:21

668

1,091.5000

XLON

05003050000018108-E0PKmw4GBucu

08:41:06

199

1,090.0000

XLON

05003050000018476-E0PKmw4GBvSH

08:41:06

332

1,090.0000

XLON

05003050000018476-E0PKmw4GBvSR

08:41:09

755

1,090.0000

XLON

05003050000018688-E0PKmw4GBvV4

08:41:53

349

1,090.0000

XLON

07003070000018984-E0PKmw4GBvuc

08:41:53

277

1,090.0000

XLON

07003070000018984-E0PKmw4GBvuf

08:42:18

455

1,089.5000

XLON

07003070000018967-E0PKmw4GBwTn

08:42:24

225

1,089.0000

XLON

05003050000017328-E0PKmw4GBwZC

08:42:24

294

1,089.0000

XLON

05003050000017328-E0PKmw4GBwZF

08:42:49

254

1,089.0000

XLON

05003050000019267-E0PKmw4GBx45

08:43:28

131

1,089.0000

XLON

05003050000019477-E0PKmw4GBxiG

08:43:28

339

1,089.0000

XLON

05003050000019477-E0PKmw4GBxiI

08:43:28

303

1,089.0000

XLON

05003050000019477-E0PKmw4GBxiK

08:44:28

659

1,088.0000

XLON

07003070000019094-E0PKmw4GByjZ

08:45:08

611

1,088.0000

XLON

05003050000020184-E0PKmw4GBzib

08:45:40

494

1,087.0000

XLON

05003050000019921-E0PKmw4GC0GJ

08:45:40

221

1,087.0000

XLON

05003050000019921-E0PKmw4GC0GM

08:46:02

555

1,086.0000

XLON

07003070000020358-E0PKmw4GC0ka

08:46:48

749

1,086.0000

XLON

05003050000020937-E0PKmw4GC231

08:47:06

846

1,085.5000

XLON

07003070000020764-E0PKmw4GC2IE

08:47:20

498

1,084.5000

XLON

05003050000020602-E0PKmw4GC2ZQ

08:47:20

179

1,084.5000

XLON

05003050000020602-E0PKmw4GC2ZS

08:49:07

611

1,084.5000

XLON

07003070000021836-E0PKmw4GC3o5

08:50:41

740

1,085.0000

XLON

07003070000022248-E0PKmw4GC5HP

08:53:00

258

1,085.0000

XLON

07003070000022516-E0PKmw4GC7IM

08:53:00

308

1,085.0000

XLON

07003070000022638-E0PKmw4GC7IO

08:53:00

158

1,085.0000

XLON

07003070000022516-E0PKmw4GC7IJ

08:54:21

197

1,085.0000

XLON

05003050000023414-E0PKmw4GC9EQ

08:54:21

423

1,085.0000

XLON

05003050000023414-E0PKmw4GC9EU

08:55:08

170

1,085.0000

XLON

07003070000024331-E0PKmw4GCACe

08:55:08

554

1,085.0000

XLON

07003070000024331-E0PKmw4GCACg

08:55:47

542

1,085.0000

XLON

07003070000024622-E0PKmw4GCAsc

08:55:47

126

1,085.0000

XLON

07003070000024622-E0PKmw4GCAse

08:56:28

256

1,085.0000

XLON

07003070000024796-E0PKmw4GCBLa

08:56:28

510

1,085.0000

XLON

07003070000024796-E0PKmw4GCBLd

08:56:42

706

1,084.5000

XLON

05003050000023875-E0PKmw4GCBZr

08:57:58

36

1,084.0000

BATE

06303063000032771-30000BNS

08:58:29

1,049

1,084.5000

XLON

07003070000025619-E0PKmw4GCCoq

08:58:29

869

1,084.0000

XLON

07003070000025393-E0PKmw4GCCpF

08:58:29

81

1,084.0000

BATE

08563085600033567-30000BOZ

08:58:29

92

1,084.0000

BATE

08563085600033567-30000BP0

08:58:29

302

1,084.0000

BATE

08563085600033567-30000BP1

08:58:29

135

1,084.0000

BATE

08563085600033567-30000BP2

08:58:29

40

1,084.0000

BATE

08563085600033567-30000BP3

08:58:29

1,029

1,084.0000

BATE

06303063000032771-30000BOU

08:58:29

358

1,084.0000

BATE

08563085600033245-30000BOW

08:58:29

990

1,084.0000

BATE

06303063000032771-30000BOV

08:58:29

1,263

1,084.0000

BATE

08563085600033245-30000BOX

09:01:52

774

1,084.0000

XLON

05003050000025775-E0PKmw4GCFFc

09:01:52

770

1,083.5000

XLON

07003070000024045-E0PKmw4GCFG0

09:01:52

573

1,083.5000

BATE

06303063000034248-30000BY6

09:01:52

1,717

1,084.0000

BATE

06303063000035296-30000BY3

09:01:52

1,488

1,084.0000

BATE

06303063000036084-30000BY4

09:02:35

386

1,082.5000

BATE

06303063000035357-30000BZI

09:02:35

198

1,082.5000

BATE

06303063000036085-30000BZJ

09:02:35

78

1,082.5000

BATE

06303063000036085-30000BZK

09:03:51

452

1,083.0000

XLON

07003070000028773-E0PKmw4GCH8f

09:03:51

691

1,083.0000

XLON

07003070000028773-E0PKmw4GCH8j

09:04:05

319

1,082.5000

BATE

06303063000037335-30000C39

09:04:20

399

1,083.0000

XLON

07003070000029249-E0PKmw4GCHU2

09:04:20

165

1,083.0000

XLON

07003070000029249-E0PKmw4GCHU4

09:04:20

347

1,083.0000

XLON

07003070000029249-E0PKmw4GCHU6

09:04:20

216

1,083.0000

XLON

07003070000029249-E0PKmw4GCHU8

09:04:29

216

1,083.0000

XLON

05003050000029233-E0PKmw4GCHZZ

09:04:29

114

1,083.0000

XLON

05003050000029233-E0PKmw4GCHZb

09:04:29

399

1,083.0000

XLON

05003050000029233-E0PKmw4GCHZd

09:04:29

353

1,083.0000

XLON

05003050000029233-E0PKmw4GCHZf

09:04:29

345

1,083.0000

XLON

05003050000029233-E0PKmw4GCHZh

09:08:05

1,080

1,084.0000

XLON

05003050000030146-E0PKmw4GCKMR

09:08:05

174

1,084.0000

BATE

08563085600038600-30000CDK

09:08:05

279

1,084.0000

BATE

08563085600038600-30000CDJ

09:10:55

273

1,084.5000

XLON

07003070000032127-E0PKmw4GCMZG

09:10:55

689

1,084.5000

XLON

07003070000032127-E0PKmw4GCMZJ

09:10:59

810

1,084.5000

XLON

05003050000032270-E0PKmw4GCMbf

09:12:15

3

1,084.5000

XLON

05003050000032556-E0PKmw4GCNPb

09:12:15

1,059

1,084.5000

XLON

05003050000032556-E0PKmw4GCNPd

09:14:17

1,168

1,085.0000

XLON

07003070000033289-E0PKmw4GCP2V

09:14:35

1,190

1,085.0000

XLON

07003070000034067-E0PKmw4GCPBD

09:16:09

1,154

1,085.0000

XLON

07003070000034875-E0PKmw4GCQQi

09:17:55

100

1,085.0000

XLON

05003050000035426-E0PKmw4GCRmG

09:18:39

499

1,086.5000

XLON

07003070000035959-E0PKmw4GCSIl

09:18:39

449

1,086.5000

XLON

07003070000035959-E0PKmw4GCSIn

09:19:29

936

1,086.0000

XLON

07003070000036306-E0PKmw4GCSw0

09:20:08

100

1,086.0000

XLON

05003050000036421-E0PKmw4GCTPC

09:20:08

438

1,086.0000

XLON

05003050000036421-E0PKmw4GCTPE

09:21:03

1,235

1,085.0000

XLON

05003050000035426-E0PKmw4GCU4p

09:21:48

1,230

1,085.0000

XLON

07003070000037366-E0PKmw4GCUP3

09:22:49

87

1,085.5000

XLON

07003070000037767-E0PKmw4GCUzv

09:22:49

499

1,085.5000

XLON

07003070000037767-E0PKmw4GCUzx

09:22:49

31

1,085.5000

XLON

07003070000037767-E0PKmw4GCUzz

09:22:49

320

1,085.5000

XLON

07003070000037767-E0PKmw4GCV01

09:22:49

154

1,085.5000

XLON

07003070000037767-E0PKmw4GCV03

09:22:49

356

1,085.5000

XLON

07003070000037767-E0PKmw4GCV05

09:24:29

273

1,085.5000

XLON

07003070000038347-E0PKmw4GCVpi

09:24:31

984

1,085.5000

XLON

05003050000038132-E0PKmw4GCVqi

09:26:09

155

1,085.0000

XLON

05003050000038878-E0PKmw4GCXLu

09:26:09

216

1,085.0000

XLON

05003050000038878-E0PKmw4GCXLw

09:26:09

604

1,085.0000

XLON

05003050000038878-E0PKmw4GCXLy

09:27:49

150

1,085.0000

XLON

05003050000039686-E0PKmw4GCYrI

09:27:49

227

1,085.0000

XLON

05003050000039686-E0PKmw4GCYrK

09:28:28

151

1,085.0000

XLON

05003050000039950-E0PKmw4GCZFl

09:28:28

159

1,085.0000

XLON

05003050000039950-E0PKmw4GCZFn

09:28:28

40

1,085.0000

XLON

05003050000039950-E0PKmw4GCZFp

09:28:28

29

1,085.0000

XLON

05003050000039950-E0PKmw4GCZFr

09:28:28

216

1,085.0000

XLON

05003050000039950-E0PKmw4GCZFt

09:29:02

1,218

1,084.5000

XLON

05003050000038123-E0PKmw4GCZdg

09:30:37

907

1,084.5000

XLON

07003070000040540-E0PKmw4GCajI

09:31:48

251

1,084.5000

XLON

07003070000041532-E0PKmw4GCbnA

09:31:48

21

1,084.5000

XLON

07003070000041532-E0PKmw4GCbnC

09:32:35

378

1,084.5000

XLON

07003070000041549-E0PKmw4GCcdA

09:32:35

508

1,084.5000

XLON

07003070000041549-E0PKmw4GCcdE

09:32:48

1,535

1,084.0000

XLON

05003050000041113-E0PKmw4GCd1k

09:32:48

809

1,084.0000

BATE

08563085600052045-30000DYK

09:34:17

289

1,084.5000

XLON

05003050000042462-E0PKmw4GCeOL

09:36:05

1,320

1,084.0000

XLON

07003070000042703-E0PKmw4GCffB

09:36:05

391

1,084.0000

BATE

08563085600054940-30000E61

09:36:05

500

1,084.0000

BATE

06303063000055918-30000E64

09:36:05

1,812

1,084.0000

BATE

08563085600054026-30000E62

09:36:05

339

1,084.0000

BATE

06303063000055958-30000E65

09:36:05

678

1,084.0000

BATE

08563085600054893-30000E63

09:36:05

663

1,084.0000

BATE

06303063000056175-30000E67

09:36:05

268

1,084.0000

BATE

08563085600054939-30000E66

09:36:50

699

1,083.0000

XLON

05003050000042529-E0PKmw4GCgCl

09:36:50

181

1,083.0000

XLON

05003050000042529-E0PKmw4GCgCZ

09:37:30

171

1,083.0000

XLON

07003070000044017-E0PKmw4GCgpK

09:38:07

231

1,082.5000

XLON

07003070000043727-E0PKmw4GChEO

09:38:58

593

1,082.5000

XLON

05003050000043970-E0PKmw4GChoP

09:38:58

394

1,082.5000

XLON

05003050000043970-E0PKmw4GChoR

09:38:58

639

1,082.5000

BATE

08563085600055173-30000EBM

09:39:26

277

1,082.0000

XLON

07003070000043025-E0PKmw4GCi5P

09:39:26

347

1,082.0000

XLON

07003070000043025-E0PKmw4GCi5R

09:39:26

371

1,082.0000

XLON

05003050000043291-E0PKmw4GCi5V

09:39:26

43

1,082.0000

XLON

07003070000043025-E0PKmw4GCi5T

09:41:26

455

1,081.0000

XLON

07003070000044018-E0PKmw4GCjBX

09:41:26

252

1,081.0000

XLON

07003070000044018-E0PKmw4GCjBb

09:41:26

332

1,081.0000

XLON

07003070000044719-E0PKmw4GCjBd

09:41:40

93

1,080.5000

XLON

07003070000044162-E0PKmw4GCjIJ

09:41:40

205

1,080.5000

XLON

07003070000044162-E0PKmw4GCjIL

09:45:55

234

1,081.0000

XLON

05003050000046592-E0PKmw4GClsW

09:45:55

717

1,081.0000

XLON

05003050000046592-E0PKmw4GClsZ

09:45:55

274

1,081.0000

XLON

05003050000046592-E0PKmw4GClsF

09:45:58

807

1,080.5000

XLON

07003070000046815-E0PKmw4GClum

09:45:58

323

1,080.5000

XLON

07003070000046815-E0PKmw4GCluo

09:46:15

229

1,080.0000

BATE

06303063000058797-30000EO5

09:46:46

780

1,079.0000

XLON

05003050000047313-E0PKmw4GCmW6

09:46:46

1,014

1,079.5000

XLON

07003070000047530-E0PKmw4GCmV4

09:46:46

321

1,079.0000

BATE

08563085600057757-30000EOU

09:48:40

1,086

1,078.0000

XLON

07003070000048192-E0PKmw4GCneU

09:51:10

1,553

1,078.0000

XLON

07003070000049321-E0PKmw4GCp1V

09:52:36

1,052

1,077.5000

XLON

05003050000048762-E0PKmw4GCpvF

09:52:36

310

1,077.5000

BATE

06303063000062671-30000EYG

09:54:29

3

1,077.5000

XLON

05003050000050279-E0PKmw4GCqq4

09:54:29

216

1,077.5000

XLON

05003050000050279-E0PKmw4GCqq6

09:54:29

499

1,077.5000

XLON

05003050000050279-E0PKmw4GCqq8

09:54:36

281

1,077.0000

BATE

06303063000066170-30000F2U

09:57:54

503

1,079.0000

BATE

08563085600067186-30000F8Y

09:58:29

851

1,079.0000

XLON

05003050000051686-E0PKmw4GCt9k

09:58:29

453

1,079.0000

XLON

05003050000051686-E0PKmw4GCt9m

10:00:09

1,289

1,078.5000

XLON

07003070000051410-E0PKmw4GCu1B

10:00:09

1,071

1,079.0000

XLON

05003050000052380-E0PKmw4GCu0l

10:00:09

408

1,078.5000

BATE

08563085600066726-30000FCM

10:00:33

108

1,078.5000

BATE

06303063000069831-30000FES

10:03:22

1,091

1,079.0000

XLON

05003050000053453-E0PKmw4GCwKG

10:03:22

561

1,079.0000

BATE

08563085600069894-30000FJD

10:04:01

254

1,079.0000

XLON

07003070000054044-E0PKmw4GCwif

10:04:22

1,146

1,079.0000

XLON

07003070000054160-E0PKmw4GCwtB

10:04:29

1,088

1,079.0000

XLON

05003050000053966-E0PKmw4GCwvW

10:04:29

201

1,079.0000

XLON

05003050000053966-E0PKmw4GCwvY

10:08:10

17

1,079.0000

BATE

08563085600072113-30000FQL

10:09:08

576

1,079.5000

BATE

06303063000073923-D30000FT3

10:09:08

288

1,079.5000

XLON

05003050000055707-E0PKmw4GCzO7

10:09:08

229

1,079.5000

XLON

05003050000055707-E0PKmw4GCzO9

10:09:08

624

1,079.5000

XLON

05003050000055707-E0PKmw4GCzOB

10:09:08

201

1,079.5000

XLON

05003050000055707-E0PKmw4GCzOD

10:14:45

1,005

1,080.0000

XLON

05003050000057773-E0PKmw4GD2ky

10:14:45

461

1,080.0000

BATE

08563085600074293-30000G2I

10:21:48

1,044

1,080.5000

XLON

07003070000058980-E0PKmw4GD6yW

10:21:48

302

1,080.5000

BATE

08563085600076283-30000GFI

10:21:48

558

1,080.5000

BATE

06303063000077474-30000GFJ

10:21:48

232

1,080.5000

BATE

08563085600076483-30000GFK

10:21:49

1,327

1,080.0000

XLON

07003070000058851-E0PKmw4GD6zr

10:21:49

515

1,079.5000

XLON

07003070000058981-E0PKmw4GD70A

10:21:49

128

1,079.5000

XLON

07003070000058981-E0PKmw4GD70H

10:21:49

410

1,079.5000

XLON

07003070000059888-E0PKmw4GD70P

10:21:49

78

1,079.5000

BATE

08563085600073428-30000GFU

10:21:49

406

1,079.5000

BATE

08563085600073428-30000GFP

10:21:49

37

1,079.5000

BATE

08563085600073428-30000GFQ

10:21:49

34

1,079.5000

BATE

08563085600073428-30000GFR

10:21:49

19

1,079.5000

BATE

08563085600073428-30000GFS

10:21:49

46

1,079.5000

BATE

08563085600073428-30000GFT

10:21:52

229

1,079.5000

XLON

05003050000060526-E0PKmw4GD74y

10:21:52

209

1,079.5000

XLON

05003050000060526-E0PKmw4GD750

10:23:24

487

1,079.5000

XLON

05003050000061123-E0PKmw4GD7nF

10:23:24

229

1,079.5000

XLON

05003050000061123-E0PKmw4GD7nH

10:23:24

160

1,079.5000

XLON

05003050000061123-E0PKmw4GD7nJ

10:23:24

447

1,079.5000

XLON

05003050000061123-E0PKmw4GD7nL

10:23:55

353

1,079.0000

XLON

07003070000060787-E0PKmw4GD7uJ

10:23:55

699

1,079.0000

XLON

07003070000060787-E0PKmw4GD7uP

10:23:55

337

1,078.5000

BATE

08563085600079133-30000GIX

10:23:55

11

1,078.5000

BATE

08563085600079133-30000GIY

10:25:08

921

1,079.0000

XLON

07003070000061892-E0PKmw4GD8Za

10:25:09

261

1,078.5000

XLON

07003070000061716-E0PKmw4GD8a4

10:25:09

521

1,078.5000

XLON

07003070000061716-E0PKmw4GD8a8

10:25:09

31

1,078.5000

XLON

07003070000061716-E0PKmw4GD8aA

10:25:09

52

1,078.5000

XLON

07003070000061716-E0PKmw4GD8aF

10:25:09

45

1,078.5000

XLON

07003070000061716-E0PKmw4GD8aI

10:25:09

378

1,078.5000

XLON

07003070000061716-E0PKmw4GD8aQ

10:25:40

297

1,079.0000

BATE

06303063000082196-30000GMQ

10:25:40

216

1,079.0000

BATE

06303063000082196-30000GMP

10:27:14

40

1,079.0000

XLON

07003070000062640-E0PKmw4GD9eB

10:27:49

130

1,079.0000

XLON

05003050000062540-E0PKmw4GD9tW

10:28:28

596

1,078.5000

XLON

05003050000062153-E0PKmw4GDA5m

10:28:28

300

1,078.5000

XLON

05003050000062153-E0PKmw4GDA5p

10:28:28

1,213

1,079.0000

XLON

05003050000062733-E0PKmw4GDA5S

10:32:05

854

1,078.0000

XLON

05003050000061995-E0PKmw4GDCqr

10:32:05

429

1,078.0000

BATE

08563085600081892-30000GXC

10:32:27

456

1,078.0000

XLON

05003050000064372-E0PKmw4GDDKx

10:35:57

876

1,078.0000

XLON

05003050000065358-E0PKmw4GDG2S

10:35:57

459

1,078.0000

XLON

05003050000065358-E0PKmw4GDG2Q

10:35:57

425

1,078.0000

BATE

06303063000087399-30000H5X

10:41:27

460

1,080.0000

XLON

07003070000067919-E0PKmw4GDJYC

10:42:24

442

1,080.0000

XLON

05003050000067708-E0PKmw4GDK5j

10:42:24

723

1,080.0000

XLON

07003070000067919-E0PKmw4GDK5h

10:42:24

1,350

1,080.5000

XLON

05003050000067721-E0PKmw4GDK4Y

10:42:24

725

1,080.0000

BATE

08563085600089536-30000HI9

10:42:24

675

1,080.5000

BATE

06303063000090743-30000HI7

10:43:02

1,125

1,079.5000

XLON

05003050000067722-E0PKmw4GDKYy

10:43:02

429

1,080.0000

XLON

05003050000068222-E0PKmw4GDKYZ

10:43:02

623

1,080.0000

XLON

05003050000068222-E0PKmw4GDKYb

10:44:03

273

1,079.5000

XLON

05003050000068558-E0PKmw4GDL5X

10:45:06

1,134

1,079.0000

XLON

05003050000068763-E0PKmw4GDM18

10:45:28

1,046

1,078.5000

XLON

07003070000068976-E0PKmw4GDMK1

10:45:28

287

1,078.5000

BATE

06303063000091852-30000HOL

10:45:28

153

1,078.5000

BATE

06303063000091852-30000HOM

10:46:49

624

1,078.5000

XLON

07003070000070000-E0PKmw4GDNAY

10:46:49

469

1,078.5000

XLON

07003070000070000-E0PKmw4GDNAa

10:49:27

241

1,078.5000

XLON

05003050000070386-E0PKmw4GDOvc

10:49:27

1,039

1,078.5000

XLON

07003070000070328-E0PKmw4GDOvW

10:49:27

318

1,078.5000

XLON

07003070000070577-E0PKmw4GDOva

10:49:27

275

1,078.5000

BATE

06303063000093470-30000HXO

10:51:49

602

1,078.5000

XLON

07003070000071650-E0PKmw4GDQYQ

10:51:49

773

1,078.5000

XLON

07003070000071650-E0PKmw4GDQYU

10:52:50

500

1,078.5000

XLON

07003070000071919-E0PKmw4GDR0h

10:53:00

923

1,078.0000

XLON

07003070000071130-E0PKmw4GDR6U

10:53:00

428

1,078.0000

BATE

06303063000095495-30000I4L

10:55:43

220

1,078.0000

XLON

05003050000072521-E0PKmw4GDSqO

10:57:07

1,459

1,078.5000

XLON

05003050000072994-E0PKmw4GDTiF

10:57:07

410

1,078.5000

BATE

06303063000098013-30000IDQ

10:58:45

1,131

1,078.5000

XLON

05003050000073816-E0PKmw4GDUdd

10:58:45

346

1,078.5000

BATE

08563085600097969-30000IFF

10:58:58

552

1,078.0000

XLON

05003050000072521-E0PKmw4GDUjs

10:58:58

270

1,078.0000

XLON

05003050000072521-E0PKmw4GDUju

10:58:58

433

1,078.0000

XLON

07003070000073834-E0PKmw4GDUjy

11:03:07

81

1,080.0000

XLON

07003070000075538-E0PKmw4GDYM3

11:03:07

1,231

1,080.0000

XLON

07003070000075538-E0PKmw4GDYM5

11:03:07

354

1,080.0000

BATE

06303063000101100-30000IQX

11:04:52

115

1,081.0000

BATE

08563085600101269-30000IUB

11:04:52

143

1,081.0000

BATE

08563085600101269-30000IUC

11:05:08

362

1,081.0000

XLON

07003070000076797-E0PKmw4GDZa1

11:05:38

227

1,080.5000

XLON

05003050000076393-E0PKmw4GDZyO

11:05:38

863

1,080.5000

XLON

05003050000076393-E0PKmw4GDZyS

11:05:38

470

1,080.5000

BATE

06303063000102185-30000IVK

11:06:09

217

1,080.5000

XLON

07003070000077140-E0PKmw4GDaH3

11:06:51

693

1,080.5000

XLON

05003050000077173-E0PKmw4GDahj

11:10:42

400

1,080.0000

XLON

05003050000076808-E0PKmw4GDcoT

11:10:42

663

1,080.0000

XLON

05003050000076947-E0PKmw4GDcoZ

11:10:42

173

1,080.0000

BATE

06303063000102956-30000J47

11:10:42

250

1,080.0000

BATE

06303063000102956-30000J46

11:10:47

2

1,080.0000

XLON

07003070000078651-E0PKmw4GDcqK

11:10:47

360

1,080.0000

XLON

07003070000078651-E0PKmw4GDcqM

11:12:10

73

1,080.0000

XLON

05003050000078736-E0PKmw4GDdRV

11:12:10

1,379

1,080.0000

XLON

05003050000078736-E0PKmw4GDdRX

11:12:10

54

1,080.0000

XLON

05003050000078736-E0PKmw4GDdRQ

11:12:13

10

1,080.0000

BATE

08563085600104599-30000J6E

11:12:40

1,163

1,079.5000

XLON

07003070000077616-E0PKmw4GDdhp

11:12:40

638

1,079.5000

BATE

08563085600104463-30000J7B

11:12:49

624

1,079.5000

XLON

07003070000079298-E0PKmw4GDdq4

11:12:49

303

1,079.5000

XLON

07003070000079298-E0PKmw4GDdq6

11:12:49

198

1,079.5000

XLON

07003070000079298-E0PKmw4GDdq8

11:12:49

197

1,079.5000

XLON

07003070000079298-E0PKmw4GDdqA

11:12:49

57

1,079.5000

XLON

07003070000079298-E0PKmw4GDdqC

11:14:24

89

1,079.5000

BATE

06303063000106964-30000JEA

11:15:12

1,038

1,079.5000

XLON

07003070000079891-E0PKmw4GDgNs

11:15:12

865

1,080.0000

XLON

07003070000080082-E0PKmw4GDgMq

11:15:12

357

1,079.5000

BATE

06303063000106964-30000JG5

11:16:09

131

1,079.0000

XLON

07003070000080549-E0PKmw4GDgqU

11:16:48

79

1,079.0000

XLON

05003050000080619-E0PKmw4GDhAl

11:17:32

774

1,079.0000

XLON

05003050000080849-E0PKmw4GDhST

11:18:28

2

1,079.0000

XLON

05003050000081198-E0PKmw4GDhti

11:18:28

119

1,079.0000

XLON

05003050000081198-E0PKmw4GDhtk

11:22:03

358

1,079.5000

XLON

07003070000082213-E0PKmw4GDjsH

11:22:03

1,262

1,079.5000

XLON

07003070000082213-E0PKmw4GDjsL

11:23:03

1,005

1,079.0000

XLON

05003050000081382-E0PKmw4GDkKr

11:23:03

338

1,079.0000

BATE

06303063000109853-30000JTE

11:24:58

825

1,079.5000

XLON

07003070000083217-E0PKmw4GDlMm

11:24:58

713

1,079.5000

XLON

05003050000083013-E0PKmw4GDlMk

11:24:58

195

1,079.5000

XLON

05003050000083013-E0PKmw4GDlMi

11:24:58

633

1,079.5000

BATE

08563085600109923-30000JWZ

11:27:34

186

1,079.5000

XLON

07003070000084093-E0PKmw4GDmcG

11:27:34

656

1,079.5000

XLON

07003070000084093-E0PKmw4GDmcI

11:27:34

344

1,079.5000

BATE

06303063000112922-30000K0R

11:27:36

421

1,079.0000

XLON

07003070000083818-E0PKmw4GDmf2

11:27:36

408

1,079.0000

XLON

07003070000083818-E0PKmw4GDmf7

11:27:50

103

1,079.0000

XLON

05003050000084168-E0PKmw4GDmjY

11:30:31

1,040

1,078.5000

XLON

07003070000084363-E0PKmw4GDoNB

11:38:52

1,032

1,080.5000

XLON

07003070000088148-E0PKmw4GDsHf

11:38:52

749

1,080.5000

BATE

08563085600118561-30000KNU

11:39:36

605

1,080.5000

XLON

05003050000087936-E0PKmw4GDsa0

11:39:36

555

1,080.5000

XLON

07003070000088396-E0PKmw4GDsa2

11:39:36

426

1,080.5000

BATE

06303063000120078-30000KOZ

11:40:08

334

1,080.5000

XLON

05003050000088395-E0PKmw4GDsyq

11:42:55

807

1,081.0000

XLON

05003050000089114-E0PKmw4GDvGr

11:42:55

1,542

1,081.0000

XLON

07003070000089236-E0PKmw4GDvGp

11:42:55

251

1,081.0000

XLON

07003070000089435-E0PKmw4GDvGt

11:42:55

383

1,081.0000

BATE

08563085600119974-30000KXJ

11:43:53

270

1,081.0000

BATE

08563085600121601-30000KYZ

11:43:53

236

1,081.0000

BATE

08563085600121601-30000KZ0

11:44:29

141

1,081.0000

XLON

05003050000089950-E0PKmw4GDwVJ

11:45:08

6

1,081.0000

XLON

07003070000090473-E0PKmw4GDwsu

11:45:47

348

1,081.0000

XLON

05003050000090426-E0PKmw4GDx6x

11:46:09

358

1,081.0000

XLON

05003050000090543-E0PKmw4GDxJn

11:46:24

825

1,080.5000

XLON

07003070000090216-E0PKmw4GDxXY

11:46:24

460

1,080.5000

BATE

08563085600119591-30000L2B

11:47:49

3

1,080.0000

XLON

05003050000091313-E0PKmw4GDyNj

11:50:44

332

1,080.0000

XLON

05003050000091508-E0PKmw4GE01Y

11:50:44

1,243

1,080.0000

XLON

05003050000091508-E0PKmw4GE01a

11:50:44

1,084

1,080.0000

XLON

07003070000092165-E0PKmw4GE01e

11:51:43

425

1,079.5000

BATE

06303063000125231-30000LDW

11:52:24

245

1,079.5000

XLON

05003050000092969-E0PKmw4GE0yY

11:53:03

3

1,079.5000

XLON

05003050000093139-E0PKmw4GE1CU

11:54:29

1,217

1,079.5000

XLON

07003070000093626-E0PKmw4GE1zW

11:54:29

388

1,079.5000

BATE

08563085600126981-30000LJD

11:55:08

278

1,079.5000

XLON

07003070000094010-E0PKmw4GE2Au

11:55:08

325

1,079.5000

XLON

07003070000094010-E0PKmw4GE2Aw

11:55:08

303

1,079.5000

XLON

07003070000094010-E0PKmw4GE2Ay

11:55:28

486

1,079.0000

XLON

07003070000093858-E0PKmw4GE2RN

11:55:28

494

1,079.0000

XLON

07003070000093858-E0PKmw4GE2RP

11:58:16

814

1,079.5000

XLON

05003050000094466-E0PKmw4GE3fs

11:59:59

72

1,079.0000

XLON

07003070000094375-E0PKmw4GE49h

11:59:59

1,149

1,079.0000

XLON

07003070000094375-E0PKmw4GE4A2

11:59:59

331

1,079.0000

BATE

06303063000130475-30000LTB

12:00:48

453

1,079.0000

BATE

06303063000132766-30000LVT

12:00:48

557

1,079.0000

BATE

08563085600131230-30000LVU

12:02:15

207

1,080.0000

XLON

05003050000096528-E0PKmw4GE6Ol

12:02:15

585

1,080.0000

XLON

05003050000096528-E0PKmw4GE6On

12:02:49

260

1,080.0000

XLON

07003070000097056-E0PKmw4GE6ef

12:04:29

249

1,080.5000

BATE

08563085600132505-30000M33

12:05:40

569

1,080.5000

XLON

05003050000097593-E0PKmw4GE8EX

12:05:40

804

1,080.5000

XLON

05003050000097593-E0PKmw4GE8EZ

12:05:59

333

1,080.0000

XLON

07003070000097706-E0PKmw4GE8a8

12:05:59

857

1,080.0000

XLON

07003070000097706-E0PKmw4GE8aC

12:05:59

353

1,080.0000

BATE

08563085600133496-30000M5P

12:10:08

1,364

1,080.0000

XLON

05003050000099577-E0PKmw4GEAMe

12:10:52

685

1,079.5000

XLON

05003050000098179-E0PKmw4GEAg5

12:10:52

326

1,079.5000

XLON

05003050000098776-E0PKmw4GEAg9

12:11:09

455

1,079.5000

XLON

07003070000100275-E0PKmw4GEAtp

12:11:35

345

1,080.0000

BATE

08563085600136148-30000MD6

12:15:05

397

1,080.0000

XLON

05003050000101195-E0PKmw4GECsY

12:15:05

425

1,080.0000

XLON

05003050000101195-E0PKmw4GECsb

12:15:05

317

1,080.0000

BATE

06303063000138525-30000MJ3

12:16:37

822

1,079.5000

XLON

07003070000101495-E0PKmw4GEDwE

12:16:38

35

1,079.0000

BATE

06303063000137896-30000MM3

12:16:38

407

1,079.0000

BATE

06303063000137896-30000MM4

12:19:08

585

1,079.5000

XLON

05003050000103034-E0PKmw4GEFUI

12:19:08

810

1,079.5000

XLON

05003050000103034-E0PKmw4GEFUK

12:19:08

99

1,079.5000

XLON

05003050000103034-E0PKmw4GEFUM

12:19:59

278

1,078.5000

XLON

05003050000101391-E0PKmw4GEGAq

12:19:59

544

1,078.5000

XLON

05003050000101391-E0PKmw4GEGAt

12:19:59

343

1,078.5000

XLON

05003050000102544-E0PKmw4GEGAv

12:21:10

3

1,078.5000

XLON

07003070000104022-E0PKmw4GEH07

12:21:49

205

1,078.5000

XLON

05003050000104030-E0PKmw4GEHMc

12:21:58

943

1,078.0000

XLON

07003070000102121-E0PKmw4GEHQ2

12:21:58

288

1,078.0000

BATE

06303063000140405-30000MV9

12:23:29

511

1,078.0000

XLON

05003050000104538-E0PKmw4GEI8b

12:23:29

701

1,078.0000

XLON

05003050000104538-E0PKmw4GEI8d

12:24:29

432

1,078.0000

XLON

05003050000104884-E0PKmw4GEIW0

12:24:29

179

1,078.0000

XLON

05003050000104884-E0PKmw4GEIW2

12:25:08

383

1,078.0000

XLON

05003050000105156-E0PKmw4GEIqP

12:25:33

231

1,078.0000

BATE

08563085600143855-30000MZP

12:26:09

19

1,078.0000

XLON

07003070000105817-E0PKmw4GEJGH

12:26:09

100

1,078.0000

XLON

07003070000105817-E0PKmw4GEJGJ

12:26:12

273

1,078.0000

BATE

08563085600144262-D30000N0T

12:27:13

382

1,078.0000

BATE

06303063000146309-D30000N2F

12:27:49

387

1,078.0000

XLON

07003070000106317-E0PKmw4GEJm5

12:27:49

291

1,078.0000

XLON

07003070000106317-E0PKmw4GEJm7

12:29:07

587

1,078.0000

XLON

05003050000106374-E0PKmw4GEKCC

12:29:29

184

1,078.0000

XLON

05003050000106470-E0PKmw4GEKKg

12:29:29

731

1,078.0000

XLON

05003050000106470-E0PKmw4GEKKi

12:29:29

328

1,078.0000

XLON

05003050000106470-E0PKmw4GEKKk

12:30:25

1,039

1,077.5000

XLON

07003070000105128-E0PKmw4GEKxU

12:30:25

39

1,077.5000

BATE

06303063000145710-30000N8B

12:30:25

216

1,077.5000

BATE

06303063000145710-30000N8C

12:32:07

1,136

1,078.0000

XLON

07003070000107754-E0PKmw4GEM9w

12:32:07

406

1,078.0000

BATE

08563085600147466-30000NCD

12:32:49

731

1,078.0000

XLON

05003050000107942-E0PKmw4GEMQW

12:32:49

381

1,078.0000

XLON

05003050000107942-E0PKmw4GEMQY

12:32:49

326

1,078.0000

XLON

05003050000107942-E0PKmw4GEMQa

12:34:50

652

1,078.5000

XLON

07003070000108789-E0PKmw4GENEY

12:34:50

1,025

1,078.5000

XLON

05003050000108489-E0PKmw4GENEc

12:34:50

544

1,078.5000

XLON

07003070000108789-E0PKmw4GENEa

12:36:10

82

1,078.5000

XLON

05003050000109178-E0PKmw4GENiz

12:37:28

746

1,078.5000

XLON

07003070000109854-E0PKmw4GEO0g

12:38:05

774

1,078.0000

XLON

07003070000109486-E0PKmw4GEOPE

12:38:05

271

1,078.0000

BATE

08563085600148172-30000NMH

12:38:05

231

1,078.0000

BATE

06303063000151791-30000NMI

12:40:41

1,070

1,079.0000

XLON

05003050000110229-E0PKmw4GEQ4Y

12:40:41

440

1,079.0000

BATE

08563085600150934-30000NS5

12:42:37

474

1,081.0000

BATE

08563085600152818-30000O26

12:42:39

1,476

1,080.5000

XLON

05003050000111439-E0PKmw4GETaE

12:42:39

133

1,080.5000

BATE

08563085600152709-30000O2H

12:42:39

269

1,080.5000

BATE

08563085600152709-30000O2G

12:43:16

1,158

1,083.0000

XLON

07003070000112305-E0PKmw4GEZ7J

12:43:17

696

1,082.5000

XLON

07003070000112256-E0PKmw4GEZSq

12:43:17

568

1,082.5000

XLON

07003070000112256-E0PKmw4GEZSs

12:43:21

842

1,082.0000

XLON

05003050000112013-E0PKmw4GEZr4

12:44:38

1,057

1,084.0000

XLON

07003070000113830-E0PKmw4GEmuF

12:44:43

423

1,083.5000

XLON

05003050000113435-E0PKmw4GEnLl

12:44:43

810

1,083.5000

XLON

05003050000113435-E0PKmw4GEnLp

12:44:43

256

1,083.5000

BATE

06303063000156155-30000OW7

12:46:27

716

1,082.5000

XLON

05003050000115508-E0PKmw4GEwVx

12:47:45

680

1,083.0000

XLON

05003050000116005-E0PKmw4GF0FT

12:48:04

870

1,082.5000

XLON

05003050000116527-E0PKmw4GF106

12:48:11

196

1,082.0000

XLON

07003070000115752-E0PKmw4GF1QZ

12:48:11

202

1,082.0000

XLON

07003070000115752-E0PKmw4GF1Qf

12:48:11

425

1,082.0000

XLON

07003070000116883-E0PKmw4GF1Qj

12:48:11

274

1,082.0000

BATE

06303063000158807-30000P9F

12:49:11

305

1,081.5000

BATE

06303063000160711-30000PDF

12:50:15

100

1,081.5000

XLON

05003050000118327-E0PKmw4GF6C2

12:50:15

203

1,081.5000

XLON

05003050000118327-E0PKmw4GF6C4

12:50:15

371

1,081.5000

XLON

07003070000118676-E0PKmw4GF6C6

12:50:41

1,011

1,081.0000

XLON

07003070000118260-E0PKmw4GF6p9

12:53:14

912

1,082.0000

XLON

07003070000120206-E0PKmw4GFBB9

12:53:14

273

1,082.0000

BATE

08563085600161324-30000PND

12:54:51

322

1,082.5000

XLON

05003050000120856-E0PKmw4GFDeH

12:55:37

348

1,083.0000

XLON

05003050000121061-E0PKmw4GFEIF

12:55:37

195

1,083.0000

XLON

05003050000121061-E0PKmw4GFEII

12:57:57

1,154

1,083.0000

XLON

07003070000122292-E0PKmw4GFGEZ

12:57:57

99

1,083.0000

XLON

07003070000122292-E0PKmw4GFGEd

12:57:57

38

1,083.0000

XLON

07003070000122292-E0PKmw4GFGEg

12:57:57

274

1,083.0000

BATE

06303063000165026-30000PWF

12:57:57

34

1,083.0000

BATE

06303063000165026-30000PWG

13:01:07

377

1,083.0000

BATE

06303063000166375-30000Q4U

13:01:15

990

1,083.0000

XLON

07003070000123101-E0PKmw4GFJM5

13:01:15

93

1,083.0000

BATE

06303063000166375-30000Q56

13:01:49

1,335

1,083.0000

XLON

05003050000123863-E0PKmw4GFKAG

13:02:13

157

1,083.0000

BATE

08563085600166475-30000Q8E

13:02:55

706

1,082.5000

XLON

05003050000120871-E0PKmw4GFLDK

13:02:55

86

1,082.5000

XLON

07003070000121805-E0PKmw4GFLDM

13:02:55

316

1,082.5000

XLON

07003070000121805-E0PKmw4GFLDO

13:02:55

321

1,082.5000

BATE

06303063000168148-30000Q9G

13:06:14

839

1,083.0000

XLON

05003050000125918-E0PKmw4GFPAk

13:06:14

369

1,083.0000

XLON

05003050000125918-E0PKmw4GFPAs

13:07:11

1,208

1,082.5000

XLON

07003070000125432-E0PKmw4GFQEt

13:11:09

945

1,083.5000

XLON

07003070000128465-E0PKmw4GFUE7

13:11:09

508

1,083.5000

XLON

07003070000128465-E0PKmw4GFUEB

13:13:20

362

1,084.0000

XLON

07003070000129543-E0PKmw4GFWOU

13:14:44

82

1,084.0000

BATE

06303063000174467-30000QX8

13:14:44

403

1,084.0000

BATE

06303063000174467-30000QX7

13:17:01

999

1,084.0000

XLON

07003070000130260-E0PKmw4GFZkX

13:17:01

165

1,084.0000

BATE

06303063000174467-30000R2F

13:17:01

389

1,084.0000

BATE

06303063000175375-30000R2G

13:17:28

336

1,084.0000

XLON

07003070000131387-E0PKmw4GFaGv

13:17:33

3

1,084.0000

BATE

06303063000176539-30000R3J

13:18:29

731

1,084.0000

XLON

05003050000131503-E0PKmw4GFay6

13:19:08

345

1,084.0000

XLON

05003050000131766-E0PKmw4GFbRD

13:19:08

247

1,084.0000

XLON

05003050000131766-E0PKmw4GFbR7

13:20:08

20

1,084.0000

XLON

07003070000132435-E0PKmw4GFc4k

13:20:08

1,359

1,084.0000

XLON

07003070000132435-E0PKmw4GFc4r

13:20:33

563

1,084.0000

BATE

08563085600176603-30000R99

13:21:10

715

1,084.0000

XLON

05003050000132623-E0PKmw4GFcYX

13:21:10

43

1,084.0000

XLON

05003050000132623-E0PKmw4GFcYL

13:22:33

522

1,084.0000

XLON

05003050000132623-E0PKmw4GFd6n

13:22:33

270

1,084.0000

XLON

07003070000133123-E0PKmw4GFd6r

13:22:33

710

1,084.0000

BATE

08563085600177521-30000RDM

13:22:50

731

1,084.0000

XLON

07003070000133510-E0PKmw4GFdE3

13:22:50

550

1,084.0000

XLON

07003070000133510-E0PKmw4GFdE5

13:23:53

40

1,084.0000

BATE

06303063000180115-30000RGM

13:24:32

2

1,084.0000

BATE

08563085600178858-30000RI2

13:24:46

336

1,084.0000

BATE

06303063000180687-D30000RIO

13:25:08

731

1,084.0000

XLON

05003050000134100-E0PKmw4GFeey

13:25:17

1,421

1,083.5000

XLON

07003070000134090-E0PKmw4GFeog

13:25:17

683

1,083.5000

BATE

06303063000173365-30000RJS

13:25:18

473

1,083.0000

XLON

05003050000134101-E0PKmw4GFerJ

13:29:18

683

1,084.5000

XLON

05003050000134882-E0PKmw4GFhGd

13:29:18

458

1,084.5000

XLON

05003050000134882-E0PKmw4GFhGf

13:29:29

1,294

1,084.5000

XLON

05003050000135916-E0PKmw4GFhNJ

13:29:30

989

1,084.0000

XLON

05003050000134527-E0PKmw4GFhQS

13:29:30

252

1,084.0000

BATE

06303063000182143-30000RQR

13:32:09

25

1,083.5000

XLON

05003050000138719-E0PKmw4GFjob

13:32:09

1,388

1,083.5000

XLON

05003050000138719-E0PKmw4GFjoe

13:32:09

229

1,083.5000

BATE

08563085600179779-30000RYD

13:33:28

731

1,083.5000

XLON

05003050000140160-E0PKmw4GFkvq

13:33:34

1,177

1,083.0000

XLON

07003070000135470-E0PKmw4GFl3d

13:34:03

329

1,082.5000

XLON

05003050000139778-E0PKmw4GFlTi

13:34:27

778

1,082.0000

XLON

07003070000139009-E0PKmw4GFm0J

13:34:27

280

1,082.0000

BATE

06303063000184286-30000S76

13:36:18

1,359

1,082.5000

XLON

07003070000141523-E0PKmw4GFnrs

13:36:37

392

1,082.5000

BATE

06303063000187877-30000SD8

13:43:30

976

1,084.0000

XLON

05003050000144617-E0PKmw4GFtCu

13:43:30

615

1,084.0000

BATE

08563085600191155-30000SWR

13:43:31

238

1,084.0000

XLON

05003050000144823-E0PKmw4GFtEx

13:43:31

933

1,084.0000

XLON

05003050000144823-E0PKmw4GFtF1

13:43:32

30

1,084.0000

XLON

07003070000145041-E0PKmw4GFtHX

13:43:32

1,239

1,084.0000

XLON

07003070000145041-E0PKmw4GFtHZ

13:43:33

105

1,084.0000

XLON

07003070000145045-E0PKmw4GFtIU

13:43:33

1,261

1,084.0000

XLON

07003070000145045-E0PKmw4GFtIZ

13:43:34

87

1,084.0000

XLON

05003050000144843-E0PKmw4GFtKC

13:43:34

851

1,084.0000

XLON

05003050000144843-E0PKmw4GFtKG

13:43:54

528

1,084.0000

BATE

08563085600191734-30000SXC

13:44:13

496

1,084.0000

XLON

07003070000145308-E0PKmw4GFtrS

13:44:29

731

1,084.0000

XLON

07003070000145449-E0PKmw4GFu1Q

13:44:35

1,077

1,083.5000

XLON

05003050000145266-E0PKmw4GFu3r

13:44:35

149

1,083.5000

XLON

05003050000145266-E0PKmw4GFu3t

13:44:35

169

1,083.5000

XLON

05003050000145266-E0PKmw4GFu3v

13:44:35

390

1,083.5000

BATE

08563085600188603-30000SZ3

13:49:52

1,012

1,085.0000

XLON

05003050000147689-E0PKmw4GFzly

13:49:53

386

1,085.0000

XLON

05003050000147922-E0PKmw4GFzyE

13:49:53

800

1,085.0000

XLON

05003050000147922-E0PKmw4GFzyG

13:52:39

1,256

1,086.5000

XLON

05003050000149172-E0PKmw4GG3iM

13:52:40

967

1,086.5000

XLON

07003070000149444-E0PKmw4GG3kh

13:52:55

222

1,086.5000

XLON

07003070000149553-E0PKmw4GG3uK

13:52:55

936

1,086.5000

XLON

07003070000149553-E0PKmw4GG3uN

13:52:57

781

1,086.0000

XLON

07003070000149062-E0PKmw4GG3yc

13:52:57

121

1,086.0000

XLON

07003070000149062-E0PKmw4GG3yW

13:53:10

897

1,085.5000

XLON

05003050000149173-E0PKmw4GG4Li

13:55:20

1,064

1,084.5000

XLON

05003050000150003-E0PKmw4GG5pY

13:58:25

329

1,084.5000

XLON

05003050000151793-E0PKmw4GG8Qz

13:58:25

653

1,084.5000

XLON

07003070000151945-E0PKmw4GG8Qx

13:59:20

919

1,085.0000

XLON

07003070000152306-E0PKmw4GG9Iw

13:59:33

3

1,085.0000

XLON

05003050000152244-E0PKmw4GG9Qk

13:59:33

189

1,085.0000

XLON

05003050000152244-E0PKmw4GG9Qi

14:00:19

839

1,086.0000

XLON

05003050000152689-E0PKmw4GGAHN

14:00:56

844

1,086.0000

XLON

05003050000152975-E0PKmw4GGAeu

14:01:05

839

1,085.5000

XLON

07003070000152810-E0PKmw4GGArx

14:03:32

123

1,085.5000

XLON

07003070000153844-E0PKmw4GGDM4

14:03:32

336

1,085.5000

XLON

07003070000153844-E0PKmw4GGDMA

14:03:32

725

1,085.5000

XLON

07003070000153844-E0PKmw4GGDMC

14:03:33

731

1,085.5000

XLON

05003050000154321-E0PKmw4GGDSz

14:03:52

731

1,085.5000

XLON

05003050000154460-E0PKmw4GGDkU

14:04:42

268

1,085.5000

XLON

07003070000154986-E0PKmw4GGEkF

14:04:42

864

1,085.5000

XLON

05003050000154802-E0PKmw4GGEkJ

14:04:42

855

1,085.5000

XLON

07003070000154986-E0PKmw4GGEkH

14:06:02

1,210

1,084.5000

XLON

07003070000154987-E0PKmw4GGGFI

14:06:03

315

1,084.0000

BATE

08563085600203010-30000UU2

14:06:03

262

1,084.0000

BATE

06303063000205341-30000UU3

14:06:03

1,271

1,084.0000

BATE

06303063000206683-30000UU7

14:06:03

392

1,084.0000

BATE

08563085600204721-30000UU4

14:06:03

268

1,084.0000

BATE

08563085600204722-30000UU5

14:06:03

358

1,084.0000

BATE

08563085600204236-30000UU6

14:06:03

269

1,084.0000

BATE

08563085600205352-30000UU8

14:07:48

1,123

1,084.0000

XLON

07003070000155789-E0PKmw4GGHge

14:07:48

675

1,084.0000

BATE

08563085600206027-30000UXU

14:08:29

194

1,084.0000

XLON

05003050000156618-E0PKmw4GGIa7

14:08:29

731

1,084.0000

XLON

05003050000156618-E0PKmw4GGIa9

14:08:54

131

1,084.0000

BATE

06303063000209814-30000V2B

14:09:30

716

1,084.0000

XLON

07003070000157297-E0PKmw4GGJdH

14:09:30

731

1,084.0000

XLON

07003070000157297-E0PKmw4GGJdJ

14:09:30

150

1,084.0000

XLON

07003070000157297-E0PKmw4GGJdL

14:10:34

3

1,084.0000

BATE

06303063000211219-30000V88

14:10:34

385

1,084.0000

BATE

06303063000211219-30000V89

14:10:59

411

1,083.5000

XLON

07003070000155737-E0PKmw4GGLJT

14:10:59

250

1,083.5000

XLON

07003070000155737-E0PKmw4GGLJP

14:10:59

203

1,083.5000

XLON

07003070000155737-E0PKmw4GGLHW

14:10:59

249

1,083.5000

BATE

08563085600208018-30000VB6

14:11:49

509

1,083.5000

XLON

07003070000158265-E0PKmw4GGM9S

14:11:49

731

1,083.5000

XLON

07003070000158265-E0PKmw4GGM9U

14:11:49

104

1,083.5000

XLON

07003070000158265-E0PKmw4GGM9W

14:11:49

1,253

1,083.0000

XLON

07003070000158008-E0PKmw4GGM8u

14:12:50

302

1,083.5000

XLON

05003050000158440-E0PKmw4GGNB4

14:12:50

731

1,083.5000

XLON

05003050000158440-E0PKmw4GGNB6

14:15:45

871

1,083.0000

XLON

05003050000159343-E0PKmw4GGPSv

14:15:48

435

1,083.0000

XLON

07003070000159882-E0PKmw4GGPWz

14:15:51

238

1,083.0000

BATE

06303063000215153-30000VOQ

14:15:51

40

1,083.0000

BATE

06303063000215153-30000VOR

14:16:03

856

1,082.5000

XLON

07003070000159295-E0PKmw4GGPnh

14:16:03

275

1,082.5000

BATE

06303063000212548-30000VPE

14:16:49

187

1,082.5000

XLON

05003050000160096-E0PKmw4GGQSY

14:16:49

731

1,082.5000

XLON

05003050000160096-E0PKmw4GGQSa

14:16:49

227

1,082.5000

XLON

05003050000160096-E0PKmw4GGQSc

14:17:02

469

1,082.0000

XLON

05003050000159655-E0PKmw4GGQXy

14:17:02

386

1,082.0000

XLON

05003050000159655-E0PKmw4GGQXw

14:18:26

1,043

1,082.5000

XLON

07003070000161057-E0PKmw4GGRS6

14:19:03

298

1,082.5000

XLON

07003070000161288-E0PKmw4GGS54

14:19:03

339

1,082.5000

BATE

06303063000217869-30000VX1

14:22:09

1,058

1,084.0000

XLON

07003070000162631-E0PKmw4GGUSC

14:22:09

470

1,084.0000

BATE

06303063000220830-30000W5C

14:22:57

593

1,084.5000

XLON

05003050000162447-E0PKmw4GGV5H

14:22:57

730

1,084.5000

XLON

05003050000162447-E0PKmw4GGV5K

14:22:57

882

1,084.5000

XLON

07003070000162734-E0PKmw4GGV5O

14:24:45

1,505

1,085.0000

XLON

05003050000163443-E0PKmw4GGWVQ

14:24:45

885

1,085.0000

XLON

07003070000163734-E0PKmw4GGWVS

14:30:00

587

1,085.5000

XLON

05003050000166670-E0PKmw4GGbLJ

14:30:00

413

1,085.5000

XLON

05003050000166670-E0PKmw4GGbLL

14:30:00

480

1,085.5000

XLON

05003050000166670-E0PKmw4GGbLN

14:30:00

1,232

1,085.5000

XLON

05003050000166670-E0PKmw4GGbLP

14:30:00

244

1,085.5000

XLON

05003050000166670-E0PKmw4GGbLR

14:30:11

1,030

1,086.0000

XLON

05003050000167088-E0PKmw4GGcoT

14:30:13

757

1,086.5000

XLON

07003070000167467-E0PKmw4GGd0J

14:30:23

810

1,086.5000

XLON

07003070000167552-E0PKmw4GGdfI

14:30:28

264

1,085.5000

XLON

05003050000166979-E0PKmw4GGdmH

14:30:28

685

1,085.5000

XLON

07003070000167243-E0PKmw4GGdmF

14:30:50

688

1,085.5000

XLON

07003070000168412-E0PKmw4GGeyz

14:30:50

167

1,085.5000

XLON

07003070000168412-E0PKmw4GGez1

14:30:59

854

1,085.5000

XLON

07003070000168566-E0PKmw4GGfNT

14:31:05

1,283

1,085.0000

XLON

05003050000168114-E0PKmw4GGfjH

14:31:39

855

1,085.0000

XLON

05003050000168981-E0PKmw4GGhEx

14:31:39

1,197

1,085.0000

XLON

07003070000169278-E0PKmw4GGhEv

14:32:09

853

1,086.0000

XLON

07003070000170022-E0PKmw4GGjMk

14:32:39

1,026

1,087.0000

XLON

05003050000170095-E0PKmw4GGkoS

14:32:43

942

1,087.0000

XLON

05003050000170219-E0PKmw4GGkyn

14:33:01

686

1,087.0000

XLON

07003070000170909-E0PKmw4GGlGy

14:33:01

340

1,087.0000

XLON

07003070000170909-E0PKmw4GGlH0

14:33:20

487

1,087.0000

XLON

05003050000170947-E0PKmw4GGm6h

14:33:20

454

1,087.0000

XLON

05003050000170947-E0PKmw4GGm6j

14:33:34

1,200

1,086.5000

XLON

07003070000170399-E0PKmw4GGmgJ

14:34:01

585

1,086.5000

XLON

07003070000172163-E0PKmw4GGnhP

14:34:01

269

1,086.5000

XLON

07003070000172163-E0PKmw4GGnhR

14:34:19

1,197

1,086.5000

XLON

05003050000172034-E0PKmw4GGoN5

14:34:30

731

1,086.5000

XLON

07003070000172665-E0PKmw4GGoo8

14:35:12

859

1,087.0000

XLON

07003070000173305-E0PKmw4GGqHj

14:35:46

163

1,087.5000

XLON

07003070000173870-E0PKmw4GGrqD

14:36:10

589

1,087.5000

XLON

07003070000174187-E0PKmw4GGsgj

14:36:10

689

1,087.5000

XLON

07003070000174187-E0PKmw4GGsgn

14:37:04

367

1,087.5000

XLON

07003070000174793-E0PKmw4GGu82

14:37:04

686

1,087.5000

XLON

07003070000174793-E0PKmw4GGu85

14:37:27

1,108

1,087.5000

XLON

07003070000175197-E0PKmw4GGui5

14:37:47

850

1,087.0000

XLON

07003070000174684-E0PKmw4GGvPr

14:38:28

647

1,087.0000

XLON

05003050000175496-E0PKmw4GGwJp

14:38:28

298

1,087.0000

XLON

05003050000175496-E0PKmw4GGwJn

14:38:39

843

1,086.5000

XLON

07003070000174794-E0PKmw4GGwad

14:39:03

390

1,086.0000

XLON

05003050000174811-E0PKmw4GGx7e

14:39:03

241

1,086.0000

XLON

05003050000174811-E0PKmw4GGx7g

14:39:03

296

1,086.0000

XLON

05003050000175540-E0PKmw4GGx7i

14:39:35

451

1,086.0000

XLON

07003070000177012-E0PKmw4GGy5i

14:39:35

588

1,086.0000

XLON

07003070000177012-E0PKmw4GGy5k

14:40:00

278

1,085.5000

XLON

05003050000176496-E0PKmw4GGz5Z

14:40:00

651

1,085.5000

XLON

07003070000176467-E0PKmw4GGz5X

14:40:31

499

1,085.5000

XLON

07003070000178083-E0PKmw4GH0lR

14:40:31

399

1,085.5000

XLON

07003070000178083-E0PKmw4GH0lT

14:40:57

1,401

1,085.0000

XLON

05003050000178137-E0PKmw4GH1d9

14:41:03

351

1,084.5000

XLON

05003050000176619-E0PKmw4GH1si

14:41:03

514

1,084.5000

XLON

05003050000176619-E0PKmw4GH1sk

14:42:03

352

1,084.5000

XLON

05003050000179183-E0PKmw4GH3my

14:42:03

822

1,084.5000

XLON

05003050000179183-E0PKmw4GH3n0

14:42:13

953

1,084.0000

XLON

07003070000177418-E0PKmw4GH47L

14:42:13

672

1,084.0000

BATE

06303063000231354-30000ZOT

14:42:13

1,233

1,084.0000

BATE

08563085600232524-30000ZOX

14:42:13

259

1,084.0000

BATE

08563085600232525-30000ZOZ

14:42:13

299

1,084.0000

BATE

06303063000232639-30000ZOU

14:42:13

312

1,084.0000

BATE

06303063000233079-30000ZOV

14:42:13

275

1,084.0000

BATE

06303063000232583-30000ZOW

14:42:13

494

1,084.0000

BATE

06303063000234697-30000ZOY

14:42:14

17

1,084.0000

BATE

06303063000246679-30000ZP6

14:42:14

298

1,084.0000

BATE

06303063000246679-30000ZP7

14:42:14

379

1,084.0000

BATE

06303063000246679-30000ZP8

14:42:15

2

1,084.0000

BATE

08563085600244411-30000ZPK

14:42:16

4

1,084.0000

BATE

08563085600244437-30000ZPU

14:42:16

5

1,084.0000

BATE

08563085600244437-30000ZPV

14:42:45

301

1,084.0000

BATE

08563085600244734-30000ZS2

14:42:49

347

1,084.0000

BATE

08563085600244734-30000ZSI

14:43:04

640

1,084.5000

XLON

07003070000180348-E0PKmw4GH62V

14:43:09

327

1,084.0000

XLON

05003050000180082-E0PKmw4GH6Eh

14:43:09

100

1,084.0000

BATE

08563085600244734-30000ZVJ

14:43:09

856

1,084.0000

BATE

06303063000247745-30000ZVL

14:43:09

942

1,084.0000

BATE

08563085600244734-30000ZVK

14:43:09

533

1,084.0000

BATE

06303063000247746-30000ZVM

14:43:09

676

1,084.0000

BATE

06303063000247747-30000ZVN

14:43:21

208

1,083.5000

XLON

07003070000179519-E0PKmw4GH700

14:43:21

253

1,083.5000

XLON

07003070000179519-E0PKmw4GH702

14:43:21

233

1,083.5000

XLON

07003070000179519-E0PKmw4GH6zk

14:44:15

513

1,084.5000

XLON

05003050000181326-E0PKmw4GH968

14:44:15

719

1,084.5000

XLON

05003050000181326-E0PKmw4GH96A

14:44:28

477

1,084.5000

XLON

07003070000181957-E0PKmw4GH9UO

14:44:31

352

1,084.5000

XLON

07003070000181983-E0PKmw4GH9ZP

14:45:01

600

1,084.0000

XLON

05003050000182247-E0PKmw4GHAJj

14:45:01

444

1,084.0000

XLON

05003050000182247-E0PKmw4GHAJl

14:45:01

277

1,084.0000

XLON

05003050000182247-E0PKmw4GHAJn

14:45:01

1,022

1,084.0000

XLON

05003050000181672-E0PKmw4GHAIg

14:45:01

389

1,084.0000

BATE

06303063000250286-3000109S

14:45:01

321

1,084.0000

BATE

08563085600247089-3000109R

14:45:12

1,022

1,083.0000

XLON

07003070000181984-E0PKmw4GHAjb

14:46:40

406

1,083.5000

XLON

05003050000183476-E0PKmw4GHEw1

14:46:40

538

1,083.5000

XLON

05003050000183476-E0PKmw4GHEw5

14:46:40

1,032

1,083.5000

XLON

05003050000183620-E0PKmw4GHEw7

14:46:40

275

1,083.5000

BATE

08563085600249768-300010OH

14:46:41

179

1,083.0000

BATE

06303063000251711-300010OP

14:46:41

119

1,083.0000

BATE

06303063000251711-300010OQ

14:46:51

403

1,083.5000

XLON

07003070000184594-E0PKmw4GHFMK

14:47:21

298

1,083.0000

BATE

06303063000253963-300010SC

14:47:21

252

1,083.0000

BATE

08563085600251559-300010SD

14:47:21

23

1,083.0000

BATE

08563085600251559-300010SE

14:48:31

1,322

1,083.0000

XLON

05003050000186210-E0PKmw4GHKMX

14:48:37

768

1,082.5000

XLON

07003070000183772-E0PKmw4GHKdi

14:48:37

90

1,082.5000

XLON

07003070000183772-E0PKmw4GHKdl

14:48:51

394

1,082.5000

XLON

07003070000186897-E0PKmw4GHLRg

14:48:51

162

1,082.5000

XLON

07003070000186897-E0PKmw4GHLRi

14:49:24

520

1,082.0000

XLON

05003050000185070-E0PKmw4GHMjE

14:49:24

866

1,082.0000

XLON

07003070000186541-E0PKmw4GHMjG

14:49:24

630

1,082.0000

XLON

05003050000185070-E0PKmw4GHMjC

14:49:24

321

1,082.0000

BATE

08563085600253866-30001181

14:49:27

726

1,082.0000

XLON

05003050000187273-E0PKmw4GHMtA

14:49:27

201

1,082.0000

XLON

05003050000187273-E0PKmw4GHMtC

14:50:56

112

1,083.5000

XLON

05003050000188566-E0PKmw4GHR4A

14:50:56

285

1,083.5000

XLON

07003070000188886-E0PKmw4GHR48

14:50:56

763

1,083.5000

XLON

05003050000188566-E0PKmw4GHR4E

14:50:56

252

1,083.5000

BATE

08563085600256247-300011LV

14:51:27

359

1,084.5000

XLON

05003050000189345-E0PKmw4GHSx9

14:51:27

518

1,084.5000

XLON

05003050000189345-E0PKmw4GHSxB

14:52:11

694

1,085.0000

XLON

05003050000189869-E0PKmw4GHUP1

14:52:11

252

1,085.0000

XLON

07003070000190222-E0PKmw4GHUP3

14:52:11

61

1,085.0000

XLON

05003050000189922-E0PKmw4GHUP5

14:52:35

543

1,085.5000

XLON

07003070000190670-E0PKmw4GHVR8

14:52:35

439

1,085.5000

XLON

07003070000190670-E0PKmw4GHVRA

14:52:40

1,398

1,085.5000

XLON

05003050000190489-E0PKmw4GHVXy

14:53:15

469

1,085.5000

XLON

07003070000191331-E0PKmw4GHWNX

14:53:15

1,081

1,085.5000

XLON

07003070000191331-E0PKmw4GHWNZ

14:53:56

418

1,085.5000

XLON

07003070000191847-E0PKmw4GHXZS

14:54:06

257

1,086.0000

XLON

05003050000191574-E0PKmw4GHY8k

14:54:06

107

1,086.0000

XLON

07003070000191993-E0PKmw4GHY8m

14:54:06

251

1,086.0000

XLON

05003050000191575-E0PKmw4GHY8q

14:54:06

228

1,086.0000

XLON

07003070000191993-E0PKmw4GHY8o

14:54:06

140

1,086.0000

XLON

05003050000191574-E0PKmw4GHY8N

14:54:31

731

1,086.0000

XLON

05003050000191980-E0PKmw4GHYxz

14:54:31

1,074

1,086.0000

XLON

05003050000191980-E0PKmw4GHYy1

14:54:31

406

1,086.0000

XLON

05003050000191980-E0PKmw4GHYy3

14:56:51

225

1,086.5000

XLON

07003070000194864-E0PKmw4GHdc8

14:56:51

209

1,086.5000

XLON

07003070000194864-E0PKmw4GHdcB

14:56:51

1,220

1,086.5000

XLON

05003050000194418-E0PKmw4GHdbx

14:56:51

489

1,086.5000

XLON

07003070000194864-E0PKmw4GHdbz

14:56:52

102

1,086.5000

XLON

07003070000194882-E0PKmw4GHddV

14:57:24

300

1,086.0000

XLON

07003070000195365-E0PKmw4GHeql

14:57:25

13

1,086.0000

XLON

07003070000195365-E0PKmw4GHerW

14:57:25

73

1,086.0000

XLON

07003070000195365-E0PKmw4GHerA

14:57:51

915

1,086.0000

XLON

07003070000195687-E0PKmw4GHfTO

14:57:51

549

1,086.0000

XLON

07003070000195687-E0PKmw4GHfTQ

14:58:30

714

1,086.0000

XLON

05003050000195860-E0PKmw4GHgSZ

14:58:30

487

1,086.0000

XLON

05003050000195860-E0PKmw4GHgSX

14:59:24

494

1,086.0000

XLON

07003070000196857-E0PKmw4GHhcd

14:59:24

755

1,086.0000

XLON

07003070000196857-E0PKmw4GHhcg

14:59:31

391

1,086.0000

XLON

05003050000196504-E0PKmw4GHhmS

14:59:32

767

1,086.0000

XLON

05003050000196504-E0PKmw4GHhmk

14:59:33

1,049

1,086.0000

XLON

07003070000196952-E0PKmw4GHhou

15:00:11

372

1,085.5000

XLON

07003070000194863-E0PKmw4GHiqK

15:00:11

566

1,085.5000

XLON

07003070000194863-E0PKmw4GHiqM

15:00:23

882

1,085.0000

XLON

05003050000196530-E0PKmw4GHjKr

15:00:23

1,351

1,085.0000

XLON

07003070000196925-E0PKmw4GHjKt

15:00:23

87

1,085.0000

XLON

05003050000196530-E0PKmw4GHjKM

15:01:26

1,340

1,084.5000

XLON

05003050000198805-E0PKmw4GHkjp

15:01:50

1,242

1,084.5000

XLON

07003070000199921-E0PKmw4GHlFP

15:02:04

1,121

1,084.0000

XLON

07003070000198436-E0PKmw4GHlkQ

15:02:04

255

1,084.0000

BATE

06303063000263321-300013RV

15:02:04

431

1,084.0000

BATE

08563085600260813-300013RW

15:02:04

503

1,084.0000

BATE

08563085600262339-300013RX

15:02:51

289

1,083.5000

XLON

07003070000201149-E0PKmw4GHmum

15:03:34

16

1,084.0000

BATE

08563085600272953-3000141L

15:03:38

341

1,083.5000

XLON

07003070000201786-E0PKmw4GHoVg

15:03:38

1,193

1,083.5000

XLON

07003070000201786-E0PKmw4GHoVb

15:03:38

1

1,083.5000

BATE

06303063000275729-3000142L

15:04:02

791

1,083.5000

BATE

06303063000276090-30001448

15:04:02

22

1,083.5000

BATE

06303063000276090-30001449

15:04:09

463

1,083.5000

XLON

07003070000202399-E0PKmw4GHp5u

15:04:41

1,434

1,083.5000

XLON

05003050000202363-E0PKmw4GHq7M

15:04:41

1,544

1,083.5000

XLON

07003070000202771-E0PKmw4GHq7K

15:05:12

766

1,083.0000

BATE

06303063000273900-300014BG

15:08:23

542

1,085.5000

XLON

05003050000206101-E0PKmw4GHxXo

15:08:25

218

1,085.5000

XLON

07003070000206525-E0PKmw4GHxb3

15:08:25

803

1,085.5000

XLON

05003050000206101-E0PKmw4GHxZU

15:08:25

433

1,085.5000

XLON

05003050000206101-E0PKmw4GHxZW

15:08:25

395

1,085.5000

XLON

05003050000206121-E0PKmw4GHxZc

15:08:25

356

1,085.5000

XLON

07003070000206508-E0PKmw4GHxZe

15:08:27

109

1,085.5000

XLON

05003050000206156-E0PKmw4GHxc6

15:08:37

673

1,086.0000

XLON

07003070000206707-E0PKmw4GHxxf

15:08:37

1,144

1,086.0000

XLON

05003050000206324-E0PKmw4GHxxJ

15:08:40

276

1,086.0000

XLON

07003070000206720-E0PKmw4GHyDM

15:09:12

637

1,086.0000

XLON

05003050000206779-E0PKmw4GHz0B

15:09:28

636

1,086.0000

XLON

07003070000207351-E0PKmw4GHzGI

15:09:28

199

1,086.0000

XLON

07003070000207351-E0PKmw4GHzGK

15:09:31

631

1,086.0000

XLON

07003070000207413-E0PKmw4GHzTF

15:10:05

1,698

1,086.0000

XLON

07003070000207843-E0PKmw4GI0dH

15:10:51

1,167

1,086.0000

XLON

07003070000208533-E0PKmw4GI25O

15:10:51

29

1,086.0000

XLON

07003070000208533-E0PKmw4GI25R

15:10:56

2,417

1,085.5000

XLON

05003050000206156-E0PKmw4GI2I6

15:11:05

465

1,084.5000

XLON

05003050000208202-E0PKmw4GI2mO

15:12:43

63

1,084.5000

XLON

07003070000210471-E0PKmw4GI6ly

15:12:43

1,876

1,084.5000

XLON

07003070000210471-E0PKmw4GI6m0

15:13:01

2,048

1,084.0000

XLON

07003070000210478-E0PKmw4GI7Yq

15:13:05

368

1,084.0000

BATE

06303063000285323-300015SC

15:14:17

274

1,084.0000

BATE

08563085600286767-3000161B

15:14:17

384

1,084.0000

BATE

06303063000289089-30001618

15:14:17

271

1,084.0000

BATE

08563085600286274-3000161F

15:14:17

306

1,084.0000

BATE

06303063000289091-30001619

15:14:17

377

1,084.0000

BATE

08563085600286766-3000161I

15:14:17

898

1,084.0000

BATE

06303063000287166-3000161A

15:14:17

1,012

1,084.0000

BATE

08563085600286825-3000161J

15:14:17

446

1,084.0000

BATE

06303063000287565-3000161C

15:14:17

242

1,084.0000

BATE

06303063000289087-3000161D

15:14:17

232

1,084.0000

BATE

06303063000289088-3000161E

15:14:23

1,431

1,083.0000

XLON

05003050000211659-E0PKmw4GIAsx

15:14:23

306

1,083.0000

XLON

05003050000211659-E0PKmw4GIAsz

15:16:19

1,812

1,083.5000

XLON

05003050000213241-E0PKmw4GIFCg

15:16:19

230

1,083.5000

BATE

08563085600289400-300016DP

15:16:38

515

1,083.5000

XLON

05003050000213517-E0PKmw4GIGH6

15:16:38

402

1,083.5000

XLON

05003050000213517-E0PKmw4GIGH8

15:16:38

235

1,083.5000

XLON

07003070000213891-E0PKmw4GIGHA

15:16:38

1,128

1,084.0000

XLON

05003050000213573-E0PKmw4GIGGF

15:16:38

235

1,084.0000

XLON

07003070000213954-E0PKmw4GIGGH

15:17:31

321

1,083.5000

BATE

08563085600290736-300016KY

15:17:44

275

1,083.0000

BATE

06303063000291615-300016LQ

15:17:48

1,321

1,083.0000

XLON

05003050000212210-E0PKmw4GIIMM

15:18:32

1,100

1,083.0000

XLON

07003070000215716-E0PKmw4GIJUW

15:18:32

612

1,083.0000

XLON

07003070000215716-E0PKmw4GIJUY

15:19:03

252

1,083.0000

BATE

08563085600293010-D300016RN

15:19:03

923

1,082.5000

XLON

07003070000216028-E0PKmw4GIKGU

15:19:03

344

1,082.5000

BATE

06303063000295858-300016RO

15:19:36

282

1,083.0000

XLON

05003050000216046-E0PKmw4GILHj

15:19:36

2,314

1,083.0000

XLON

05003050000216046-E0PKmw4GILHo

15:20:10

239

1,083.0000

XLON

07003070000216994-E0PKmw4GIM1I

15:20:53

252

1,083.0000

BATE

06303063000298233-3000173C

15:21:00

610

1,083.0000

XLON

07003070000217907-E0PKmw4GINt9

15:21:00

358

1,083.0000

XLON

07003070000217907-E0PKmw4GINtB

15:21:00

1,018

1,083.0000

XLON

07003070000217907-E0PKmw4GINtD

15:21:18

925

1,082.5000

XLON

07003070000216441-E0PKmw4GION8

15:21:18

1,114

1,082.5000

XLON

07003070000216441-E0PKmw4GION6

15:21:18

229

1,082.5000

BATE

08563085600294883-3000175W

15:22:49

1,270

1,082.5000

XLON

05003050000219379-E0PKmw4GIRJu

15:23:09

1,962

1,082.0000

XLON

07003070000219655-E0PKmw4GIRz7

15:23:09

344

1,082.0000

BATE

08563085600296834-300017GG

15:23:09

252

1,082.0000

BATE

06303063000299802-300017GH

15:24:37

275

1,083.0000

BATE

08563085600299275-300017Q4

15:26:45

830

1,084.0000

XLON

05003050000223115-E0PKmw4GIXl1

15:26:45

141

1,084.0000

XLON

05003050000223115-E0PKmw4GIXl3

15:26:45

1,830

1,084.0000

XLON

05003050000223115-E0PKmw4GIXl5

15:27:01

1,128

1,083.5000

XLON

05003050000222857-E0PKmw4GIY56

15:27:01

281

1,083.5000

XLON

07003070000223226-E0PKmw4GIY58

15:27:01

252

1,083.5000

BATE

06303063000304970-3000185H

15:27:10

911

1,083.0000

XLON

07003070000222288-E0PKmw4GIYHL

15:27:10

299

1,083.0000

XLON

07003070000223485-E0PKmw4GIYHR

15:27:11

344

1,083.0000

BATE

08563085600300999-3000187G

15:27:15

442

1,083.0000

XLON

07003070000223924-E0PKmw4GIYTO

15:27:15

297

1,083.0000

XLON

07003070000223924-E0PKmw4GIYTC

15:27:34

230

1,083.0000

BATE

08563085600303335-30001892

15:29:02

299

1,084.0000

XLON

07003070000225287-E0PKmw4GIauj

15:29:02

225

1,084.0000

XLON

07003070000225287-E0PKmw4GIaul

15:29:02

1,725

1,084.0000

XLON

07003070000225287-E0PKmw4GIaun

15:29:02

48

1,084.0000

BATE

06303063000307928-300018F5

15:29:02

227

1,084.0000

BATE

06303063000307928-300018F6

15:29:31

2,499

1,084.0000

XLON

05003050000225294-E0PKmw4GIbeA

15:29:33

636

1,084.0000

XLON

05003050000225342-E0PKmw4GIbhA

15:29:52

733

1,083.5000

XLON

05003050000224716-E0PKmw4GIcAi

15:29:52

815

1,083.5000

XLON

07003070000225083-E0PKmw4GIcAg

15:29:52

327

1,083.5000

XLON

07003070000225266-E0PKmw4GIcAk

15:29:52

344

1,083.5000

BATE

06303063000307816-300018JW

15:33:02

667

1,085.0000

XLON

05003050000227779-E0PKmw4GIh7C

15:33:02

479

1,085.0000

XLON

07003070000228177-E0PKmw4GIh7A

15:33:02

239

1,085.0000

XLON

07003070000228178-E0PKmw4GIh7E

15:33:14

1,661

1,085.0000

XLON

05003050000228357-E0PKmw4GIhP0

15:33:15

1,929

1,085.0000

XLON

07003070000228899-E0PKmw4GIhQg

15:33:52

1,813

1,085.0000

XLON

05003050000228808-E0PKmw4GIhuC

15:35:03

1,487

1,085.0000

XLON

07003070000229598-E0PKmw4GIj0b

15:35:13

1,593

1,084.5000

XLON

05003050000229206-E0PKmw4GIjPU

15:37:09

3,069

1,084.5000

XLON

07003070000231754-E0PKmw4GInAb

15:40:29

927

1,085.0000

XLON

07003070000233377-E0PKmw4GIqvG

15:40:29

996

1,085.5000

XLON

05003050000232806-E0PKmw4GIquP

15:40:29

720

1,085.5000

XLON

07003070000233262-E0PKmw4GIquR

15:40:29

528

1,086.0000

XLON

07003070000233536-E0PKmw4GIqtd

15:40:29

340

1,086.0000

XLON

05003050000233142-E0PKmw4GIqtb

15:40:29

269

1,086.0000

XLON

05003050000233143-E0PKmw4GIqtf

15:40:30

1,431

1,085.0000

XLON

05003050000234090-E0PKmw4GIqww

15:40:30

675

1,085.0000

XLON

05003050000234090-E0PKmw4GIqwy

15:42:10

1,431

1,086.0000

XLON

05003050000235285-E0PKmw4GIt3N

15:42:10

645

1,086.0000

XLON

05003050000235285-E0PKmw4GIt3P

15:42:10

258

1,086.0000

XLON

05003050000235285-E0PKmw4GIt3R

15:42:11

1,716

1,086.0000

XLON

05003050000235301-E0PKmw4GIt4A

15:42:19

229

1,086.0000

XLON

07003070000235763-E0PKmw4GItN1

15:42:19

1,225

1,086.0000

XLON

07003070000235763-E0PKmw4GItN3

15:42:54

1,431

1,086.0000

XLON

07003070000236208-E0PKmw4GIuHk

15:43:27

162

1,086.0000

XLON

07003070000236593-E0PKmw4GIuuP

15:43:27

1,431

1,086.0000

XLON

07003070000236593-E0PKmw4GIuuR

15:44:05

1,544

1,086.0000

XLON

07003070000236921-E0PKmw4GIvve

15:44:31

1,374

1,086.0000

XLON

05003050000236887-E0PKmw4GIwey

15:45:10

1,000

1,086.0000

XLON

05003050000237323-E0PKmw4GIxcc

15:46:12

1,067

1,087.0000

XLON

05003050000237772-E0PKmw4GIzLV

15:46:51

1,431

1,087.0000

XLON

07003070000239024-E0PKmw4GJ0uU

15:47:28

450

1,086.5000

XLON

05003050000237773-E0PKmw4GJ1js

15:47:28

929

1,086.5000

XLON

07003070000238158-E0PKmw4GJ1jq

15:47:28

435

1,086.5000

XLON

05003050000238072-E0PKmw4GJ1ju

15:47:33

882

1,086.0000

XLON

05003050000238994-E0PKmw4GJ1yk

15:47:33

627

1,086.0000

XLON

07003070000239025-E0PKmw4GJ1ye

15:48:06

1,303

1,086.0000

XLON

07003070000239875-E0PKmw4GJ2pg

15:48:07

903

1,086.0000

XLON

07003070000240043-E0PKmw4GJ2rD

15:49:36

802

1,085.5000

XLON

07003070000239511-E0PKmw4GJ4qc

15:49:36

261

1,085.5000

XLON

05003050000239409-E0PKmw4GJ4qg

15:49:36

264

1,085.5000

XLON

07003070000239511-E0PKmw4GJ4qe

15:50:49

481

1,085.5000

XLON

07003070000242660-E0PKmw4GJ6Yo

15:50:49

1,213

1,085.5000

XLON

07003070000242660-E0PKmw4GJ6Yq

15:50:54

1,303

1,085.0000

XLON

07003070000239877-E0PKmw4GJ6fr

15:51:53

657

1,085.0000

XLON

07003070000243724-E0PKmw4GJ8Vp

15:51:53

1,526

1,085.0000

XLON

07003070000243724-E0PKmw4GJ8Vr

15:52:00

277

1,085.0000

XLON

07003070000243759-E0PKmw4GJ8gZ

15:52:42

151

1,084.5000

XLON

05003050000241605-E0PKmw4GJ9iS

15:52:42

1,086

1,084.5000

XLON

07003070000241391-E0PKmw4GJ9iQ

15:52:42

385

1,084.5000

XLON

05003050000241605-E0PKmw4GJ9iW

15:52:42

341

1,084.5000

XLON

07003070000243081-E0PKmw4GJ9ia

15:53:21

337

1,084.0000

XLON

05003050000244076-E0PKmw4GJAeF

15:53:21

762

1,084.0000

XLON

07003070000244029-E0PKmw4GJAe9

15:53:21

516

1,084.0000

BATE

08563085600321720-30001CWH

15:53:21

478

1,084.0000

BATE

06303063000325802-30001CWG

15:53:21

293

1,084.0000

BATE

08563085600319117-30001CWJ

15:53:21

425

1,084.0000

BATE

06303063000322729-30001CWI

15:53:21

344

1,084.0000

BATE

08563085600321016-30001CWK

15:53:21

469

1,084.0000

BATE

06303063000328447-30001CWP

15:53:21

480

1,084.0000

BATE

08563085600323853-30001CWL

15:53:21

699

1,084.0000

BATE

08563085600323852-30001CWM

15:53:21

358

1,084.0000

BATE

08563085600324678-30001CWN

15:53:21

823

1,084.0000

BATE

08563085600325154-30001CWO

15:53:30

1,539

1,083.5000

XLON

07003070000244470-E0PKmw4GJAzo

15:54:15

727

1,083.5000

BATE

06303063000339310-30001D39

15:54:20

1,209

1,083.0000

XLON

05003050000244077-E0PKmw4GJCFh

15:54:20

1,653

1,083.0000

XLON

05003050000244606-E0PKmw4GJCFn

15:54:20

925

1,083.0000

BATE

08563085600336063-30001D3T

15:54:46

1,808

1,083.0000

XLON

07003070000245837-E0PKmw4GJCvz

15:55:40

1,193

1,084.5000

XLON

07003070000246875-E0PKmw4GJEIh

15:57:01

1,431

1,085.0000

XLON

05003050000247885-E0PKmw4GJFzu

15:59:08

323

1,085.5000

XLON

05003050000248903-E0PKmw4GJJ9t

15:59:08

871

1,085.5000

XLON

07003070000249308-E0PKmw4GJJ9r

15:59:09

1,431

1,085.5000

XLON

05003050000249579-E0PKmw4GJJC7

15:59:09

1,706

1,085.5000

XLON

05003050000249579-E0PKmw4GJJC9

15:59:10

760

1,085.5000

XLON

07003070000250024-E0PKmw4GJJDD

15:59:18

1,549

1,085.5000

XLON

07003070000250140-E0PKmw4GJJPn

15:59:35

1,747

1,085.0000

XLON

05003050000248277-E0PKmw4GJJbV

16:00:28

920

1,085.5000

XLON

07003070000251200-E0PKmw4GJL0h

16:00:28

505

1,085.5000

XLON

07003070000251200-E0PKmw4GJL0j

16:00:28

19

1,085.5000

XLON

07003070000251200-E0PKmw4GJL0l

16:00:56

1,431

1,085.5000

XLON

07003070000251476-E0PKmw4GJLWq

16:00:56

350

1,085.5000

XLON

07003070000251476-E0PKmw4GJLWs

16:00:56

40

1,085.5000

XLON

07003070000251476-E0PKmw4GJLWu

16:00:56

144

1,085.5000

XLON

07003070000251476-E0PKmw4GJLWw

16:01:01

1,442

1,085.0000

XLON

07003070000250779-E0PKmw4GJLcO

16:02:02

795

1,085.5000

XLON

07003070000252302-E0PKmw4GJMn7

16:02:02

633

1,085.5000

XLON

07003070000252302-E0PKmw4GJMnC

16:02:29

1,431

1,085.5000

XLON

05003050000252167-E0PKmw4GJNYl

16:02:29

206

1,085.5000

XLON

05003050000252167-E0PKmw4GJNYn

16:02:45

633

1,085.0000

XLON

05003050000251868-E0PKmw4GJNvh

16:03:13

1,505

1,085.0000

XLON

07003070000253229-E0PKmw4GJOd5

16:03:42

904

1,085.0000

XLON

07003070000253660-E0PKmw4GJPD2

16:03:42

495

1,085.0000

XLON

07003070000253660-E0PKmw4GJPD4

16:04:10

545

1,085.0000

XLON

07003070000253967-E0PKmw4GJPbt

16:04:10

485

1,085.0000

XLON

07003070000253967-E0PKmw4GJPbv

16:04:29

870

1,085.0000

XLON

05003050000253749-E0PKmw4GJQ5W

16:04:29

359

1,085.0000

XLON

05003050000253749-E0PKmw4GJQ5Y

16:04:31

862

1,085.0000

XLON

07003070000254183-E0PKmw4GJQ8M

16:04:31

465

1,085.0000

XLON

07003070000254183-E0PKmw4GJQ8O

16:04:33

862

1,085.0000

XLON

07003070000254208-E0PKmw4GJQA3

16:04:33

465

1,085.0000

XLON

07003070000254208-E0PKmw4GJQA5

16:05:05

472

1,085.5000

XLON

07003070000254220-E0PKmw4GJQdX

16:05:05

177

1,085.5000

XLON

07003070000254255-E0PKmw4GJQdd

16:05:05

878

1,085.5000

XLON

07003070000254255-E0PKmw4GJQdf

16:06:11

2,243

1,085.0000

XLON

07003070000255656-E0PKmw4GJSIk

16:07:19

1,349

1,086.0000

XLON

07003070000256415-E0PKmw4GJTLH

16:07:22

800

1,085.5000

XLON

07003070000255915-E0PKmw4GJTQI

16:09:47

1,217

1,087.0000

XLON

05003050000257951-E0PKmw4GJVwH

16:09:47

505

1,087.0000

XLON

05003050000257951-E0PKmw4GJVwJ

16:09:47

252

1,087.0000

XLON

05003050000257951-E0PKmw4GJVwL

16:09:47

350

1,087.0000

XLON

05003050000257951-E0PKmw4GJVwN

16:09:47

302

1,087.0000

XLON

05003050000257951-E0PKmw4GJVwP

16:09:48

244

1,087.0000

XLON

07003070000258372-E0PKmw4GJVy8

16:09:48

1,454

1,087.0000

XLON

07003070000258372-E0PKmw4GJVyA

16:09:48

350

1,087.0000

XLON

07003070000258372-E0PKmw4GJVyC

16:09:49

244

1,087.0000

XLON

05003050000257969-E0PKmw4GJVyz

16:09:49

350

1,087.0000

XLON

05003050000257969-E0PKmw4GJVz1

16:09:49

859

1,087.0000

XLON

05003050000257969-E0PKmw4GJVz3

16:10:11

258

1,087.0000

XLON

05003050000258274-E0PKmw4GJWWC

16:10:11

1,073

1,087.0000

XLON

05003050000258274-E0PKmw4GJWWE

16:10:11

315

1,087.0000

XLON

05003050000258274-E0PKmw4GJWWG

16:10:38

350

1,087.0000

XLON

05003050000258606-E0PKmw4GJX7G

16:10:38

1,073

1,087.0000

XLON

05003050000258606-E0PKmw4GJX7I

16:10:38

6

1,087.0000

XLON

05003050000258606-E0PKmw4GJX7K

16:11:01

260

1,087.0000

XLON

07003070000259397-E0PKmw4GJXf5

16:11:01

1,040

1,087.0000

XLON

07003070000259397-E0PKmw4GJXf7

16:11:21

350

1,087.0000

XLON

07003070000259625-E0PKmw4GJY8O

16:11:27

350

1,087.0000

XLON

07003070000259682-E0PKmw4GJYGc

16:11:32

136

1,087.0000

XLON

07003070000259739-E0PKmw4GJYKB

16:11:32

1,459

1,087.0000

XLON

07003070000259739-E0PKmw4GJYK9

16:11:59

1,622

1,087.0000

XLON

05003050000259722-E0PKmw4GJYyk

16:12:25

659

1,087.0000

XLON

07003070000260451-E0PKmw4GJZXh

16:12:25

1,204

1,087.0000

XLON

07003070000260451-E0PKmw4GJZXf

16:12:29

940

1,086.5000

XLON

07003070000257670-E0PKmw4GJZbP

16:13:52

1,607

1,087.5000

XLON

05003050000260563-E0PKmw4GJbSi

16:13:52

1,854

1,087.5000

XLON

07003070000261015-E0PKmw4GJbSg

16:13:57

540

1,087.5000

XLON

05003050000261206-E0PKmw4GJbcL

16:14:13

1,046

1,087.5000

XLON

05003050000261391-E0PKmw4GJbkF

16:14:30

1,343

1,087.5000

XLON

05003050000261652-E0PKmw4GJc3o

16:15:05

1,518

1,087.0000

XLON

05003050000261669-E0PKmw4GJcfx

16:16:46

1,081

1,088.0000

XLON

07003070000263448-E0PKmw4GJebZ

16:17:51

823

1,088.0000

XLON

05003050000263272-E0PKmw4GJfQ1

16:17:51

350

1,088.0000

XLON

05003050000263272-E0PKmw4GJfQ3

16:18:30

616

1,088.0000

XLON

07003070000263909-E0PKmw4GJg4M

16:20:02

790

1,088.5000

XLON

07003070000264300-E0PKmw4GJha6

16:20:23

787

1,088.5000

XLON

05003050000263953-E0PKmw4GJhye

16:20:28

1,124

1,088.0000

XLON

07003070000264418-E0PKmw4GJi2X

16:21:40

552

1,087.0000

XLON

07003070000264738-E0PKmw4GJj5t

16:22:05

570

1,087.0000

XLON

05003050000264402-E0PKmw4GJjXl

16:22:30

685

1,087.0000

XLON

05003050000264502-E0PKmw4GJjwC

16:22:40

773

1,086.5000

XLON

05003050000264278-E0PKmw4GJk1L

16:24:05

1,343

1,087.0000

XLON

07003070000265366-E0PKmw4GJlJk

16:24:11

309

1,086.5000

XLON

05003050000264804-E0PKmw4GJlQq

16:24:11

573

1,086.5000

XLON

07003070000265245-E0PKmw4GJlQo

16:24:11

276

1,086.5000

XLON

07003070000265302-E0PKmw4GJlQs

16:24:47

183

1,087.0000

XLON

07003070000265554-E0PKmw4GJm6I

16:24:47

1,343

1,087.0000

XLON

07003070000265554-E0PKmw4GJm6K

16:24:47

253

1,087.0000

XLON

07003070000265554-E0PKmw4GJm6M

16:25:42

781

1,087.0000

XLON

05003050000265192-E0PKmw4GJnDo

16:25:42

601

1,087.0000

XLON

07003070000265651-E0PKmw4GJnDq

16:25:43

80

1,087.0000

XLON

07003070000265823-E0PKmw4GJnGQ

16:25:43

401

1,087.0000

XLON

07003070000265823-E0PKmw4GJnGL

16:26:21

397

1,087.0000

XLON

07003070000265823-E0PKmw4GJo4e

16:26:35

307

1,087.0000

XLON

05003050000265667-E0PKmw4GJoRv

16:26:35

72

1,087.0000

XLON

05003050000265667-E0PKmw4GJoRg

16:26:35

1,505

1,087.0000

XLON

07003070000265823-E0PKmw4GJoPz

16:26:40

276

1,087.0000

XLON

05003050000265667-E0PKmw4GJoVh

16:28:25

321

1,087.5000

XLON

05003050000266138-E0PKmw4GJq5h

16:28:26

1,343

1,087.5000

XLON

05003050000266144-E0PKmw4GJqAk

16:28:26

1,026

1,087.5000

XLON

05003050000266144-E0PKmw4GJqAm

16:28:26

301

1,087.5000

XLON

05003050000266144-E0PKmw4GJqAo

16:28:26

529

1,087.5000

XLON

05003050000266144-E0PKmw4GJqAq

16:28:26

350

1,087.5000

XLON

05003050000266144-E0PKmw4GJqAs

16:28:26

595

1,087.5000

XLON

05003050000266144-E0PKmw4GJqAu

16:28:26

527

1,087.5000

XLON

05003050000266144-E0PKmw4GJqAw

16:28:27

1,343

1,087.5000

XLON

07003070000266587-E0PKmw4GJqEf

16:28:27

1,014

1,087.5000

XLON

07003070000266587-E0PKmw4GJqEh

16:28:27

156

1,087.5000

XLON

07003070000266587-E0PKmw4GJqEj

16:28:27

529

1,087.5000

XLON

07003070000266587-E0PKmw4GJqEl

16:28:27

260

1,087.5000

XLON

07003070000266587-E0PKmw4GJqEn

16:28:27

595

1,087.5000

XLON

07003070000266587-E0PKmw4GJqEp

16:28:27

350

1,087.5000

XLON

07003070000266587-E0PKmw4GJqEr

16:28:28

1,014

1,087.5000

XLON

05003050000266155-E0PKmw4GJqFr

16:28:28

529

1,087.5000

XLON

05003050000266155-E0PKmw4GJqFt

16:28:28

227

1,087.5000

XLON

05003050000266155-E0PKmw4GJqFv

16:28:28

260

1,087.5000

XLON

05003050000266155-E0PKmw4GJqFx

16:28:28

1,343

1,087.5000

XLON

05003050000266155-E0PKmw4GJqFz

16:28:28

514

1,087.5000

XLON

05003050000266155-E0PKmw4GJqG1

16:28:28

595

1,087.5000

XLON

05003050000266155-E0PKmw4GJqG3

16:28:28

350

1,087.5000

XLON

05003050000266155-E0PKmw4GJqG5

16:28:29

1,343

1,087.5000

XLON

05003050000266158-E0PKmw4GJqHM

16:28:29

341

1,087.5000

XLON

05003050000266158-E0PKmw4GJqHO

16:28:30

1,348

1,087.0000

XLON

05003050000265667-E0PKmw4GJqHt

16:28:30

254

1,087.0000

XLON

05003050000265688-E0PKmw4GJqHv

16:28:55

702

1,087.0000

XLON

07003070000266719-E0PKmw4GJqf4

16:29:02

8

1,087.0000

XLON

05003050000266335-E0PKmw4GJqt0

16:29:03

215

1,087.0000

XLON

05003050000266344-E0PKmw4GJqvf

16:29:03

53

1,087.0000

XLON

05003050000266344-E0PKmw4GJqva

16:29:03

49

1,087.0000

XLON

05003050000266344-E0PKmw4GJqvc

16:29:03

6

1,087.0000

XLON

05003050000266344-E0PKmw4GJqvW

16:29:03

257

1,087.0000

XLON

05003050000266344-E0PKmw4GJqvT

16:29:03

123

1,087.0000

XLON

05003050000266344-E0PKmw4GJqvN

16:29:28

19

1,087.5000

XLON

07003070000266911-E0PKmw4GJrbf

16:29:28

264

1,087.5000

XLON

07003070000266911-E0PKmw4GJrbd

16:29:38

1,408

1,087.5000

XLON

07003070000266911-E0PKmw4GJrtT

16:29:38

311

1,087.5000

XLON

07003070000266914-E0PKmw4GJrtY

16:29:52

308

1,088.0000

XLON

07003070000267022-E0PKmw4GJsU9

16:29:52

245

1,088.0000

XLON

07003070000267022-E0PKmw4GJsUB

16:29:52

327

1,088.0000

XLON

07003070000267022-E0PKmw4GJsUD

16:29:53

1,691

1,088.0000

XLON

07003070000267027-E0PKmw4GJsX8

16:29:54

223

1,088.0000

XLON

07003070000267035-E0PKmw4GJsaK

16:29:54

1,468

1,088.0000

XLON

05003050000266628-E0PKmw4GJsaR

16:29:55

6

1,088.0000

XLON

07003070000267065-E0PKmw4GJsdS

16:29:55

2,182

1,088.0000

XLON

07003070000267065-E0PKmw4GJsdU

 

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
 
 
POSQELFLEFLEFBZ

Related Shares:

Sage Group
FTSE 100 Latest
Value9,691.58
Change82.05