Transaction in Own Shares

Summary by AI BETAClose X

The Sage Group PLC has announced the purchase of 427,654 ordinary shares on the London Stock Exchange and multilateral trading facilities at a volume-weighted average price of 1,068.0590 pence per share, with the highest price paid being 1,071.0000 pence and the lowest at 1,061.0000 pence. These shares were acquired from J.P. Morgan Securities plc as part of a share buyback program initiated on November 19, 2025, which is scheduled to conclude by March 19, 2026, and all purchased shares will be cancelled.

Disclaimer*

Sage Group PLC (The)
08 December 2025
 

THE SAGE GROUP PLC

 

TRANSACTION IN OWN SHARES

 

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

 

Ordinary Shares

 

Date of purchase:

8 December 2025

 

 

Number of ordinary shares purchased:

427,654

 

 

Highest price paid per share:

1,071.0000

 

 

Lowest price paid per share:

1,061.0000

 

 

Volume weighted average price paid per share:

1,068.0590

 

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

08:00:39

330

1,070.0000

XLON

07003070000004423-E0PUDPLJyPHz

08:00:39

25

1,070.5000

XLON

05003050000004473-E0PUDPLJyPHg

08:00:39

235

1,070.5000

XLON

05003050000004473-E0PUDPLJyPHj

08:02:59

330

1,067.0000

XLON

07003070000004992-E0PUDPLJySuP

08:02:59

263

1,067.5000

XLON

05003050000005145-E0PUDPLJySu2

08:04:33

237

1,064.5000

XLON

07003070000005284-E0PUDPLJyUQA

08:04:41

236

1,064.0000

XLON

07003070000005273-E0PUDPLJyUnz

08:06:13

41

1,063.5000

XLON

05003050000005588-E0PUDPLJyWf5

08:06:13

289

1,063.5000

XLON

05003050000005588-E0PUDPLJyWf8

08:08:11

236

1,061.5000

XLON

07003070000005872-E0PUDPLJyYJC

08:09:08

330

1,061.0000

XLON

07003070000005992-E0PUDPLJyZCs

08:14:39

464

1,063.5000

XLON

07003070000006554-E0PUDPLJyelq

08:14:40

468

1,063.5000

XLON

07003070000006557-E0PUDPLJyemj

08:14:41

390

1,063.5000

XLON

05003050000006567-E0PUDPLJyeoA

08:14:42

429

1,063.5000

XLON

05003050000006569-E0PUDPLJyepf

08:14:43

472

1,063.5000

XLON

07003070000006565-E0PUDPLJyeqN

08:14:44

500

1,063.5000

XLON

07003070000006566-E0PUDPLJyeqo

08:14:44

96

1,063.5000

XLON

07003070000006566-E0PUDPLJyeqq

08:14:45

432

1,063.5000

XLON

05003050000006573-E0PUDPLJyerp

08:14:46

393

1,063.0000

XLON

05003050000006574-E0PUDPLJyetY

08:14:47

472

1,063.0000

XLON

07003070000006574-E0PUDPLJyexH

08:14:48

432

1,063.0000

XLON

07003070000006576-E0PUDPLJyeyC

08:14:49

550

1,063.0000

XLON

05003050000006583-E0PUDPLJyf1p

08:14:50

393

1,063.0000

XLON

05003050000006586-E0PUDPLJyf31

08:14:53

140

1,063.5000

XLON

05003050000006591-E0PUDPLJyfBL

08:14:53

367

1,063.5000

XLON

05003050000006591-E0PUDPLJyfBN

08:15:09

507

1,063.5000

XLON

07003070000007023-E0PUDPLJyfTR

08:15:21

587

1,062.0000

XLON

07003070000006182-E0PUDPLJyfkW

08:17:07

521

1,065.5000

XLON

05003050000008096-E0PUDPLJyhX1

08:17:08

561

1,065.5000

XLON

05003050000008099-E0PUDPLJyhZm

08:17:09

602

1,065.5000

XLON

05003050000008109-E0PUDPLJyhaY

08:17:10

561

1,065.5000

XLON

07003070000008067-E0PUDPLJyhcL

08:17:11

437

1,065.5000

XLON

07003070000008074-E0PUDPLJyhcl

08:17:12

476

1,065.5000

XLON

05003050000008128-E0PUDPLJyhfK

08:17:13

515

1,065.5000

XLON

05003050000008135-E0PUDPLJyhhG

08:17:28

224

1,065.5000

XLON

07003070000008163-E0PUDPLJyhvw

08:17:28

283

1,065.5000

XLON

07003070000008163-E0PUDPLJyhvy

08:17:45

186

1,065.5000

XLON

05003050000008284-E0PUDPLJyiIJ

08:17:45

243

1,065.5000

XLON

05003050000008284-E0PUDPLJyiIL

08:18:02

468

1,066.0000

XLON

07003070000008308-E0PUDPLJyiZB

08:18:09

389

1,066.0000

XLON

05003050000008428-E0PUDPLJyicR

08:18:15

507

1,065.5000

XLON

05003050000008339-E0PUDPLJyiho

08:18:35

469

1,065.0000

XLON

05003050000008575-E0PUDPLJyjDu

08:18:50

547

1,065.0000

XLON

05003050000008679-E0PUDPLJyjOi

08:19:58

402

1,064.5000

XLON

07003070000008048-E0PUDPLJyl8J

08:19:58

585

1,065.0000

XLON

07003070000008740-E0PUDPLJyl7t

08:20:40

430

1,065.0000

XLON

05003050000009308-E0PUDPLJylme

08:20:40

179

1,065.0000

XLON

07003070000009246-E0PUDPLJylmg

08:20:40

251

1,065.0000

XLON

07003070000009246-E0PUDPLJylmi

08:26:45

392

1,065.0000

XLON

07003070000010092-E0PUDPLJytUx

08:27:01

278

1,065.0000

XLON

05003050000011726-E0PUDPLJytua

08:27:02

115

1,065.0000

XLON

05003050000011726-E0PUDPLJytwR

08:27:02

307

1,065.0000

XLON

05003050000011828-E0PUDPLJytwT

08:27:03

472

1,065.0000

XLON

05003050000011837-E0PUDPLJytxU

08:27:04

550

1,065.0000

XLON

05003050000011856-E0PUDPLJytyK

08:27:05

507

1,064.5000

XLON

07003070000009350-E0PUDPLJytzh

08:27:05

393

1,065.0000

XLON

05003050000011872-E0PUDPLJytzH

08:29:49

472

1,064.5000

XLON

07003070000011839-E0PUDPLJyzam

08:29:49

511

1,064.5000

XLON

07003070000011846-E0PUDPLJyzao

08:34:03

275

1,065.5000

XLON

07003070000013885-E0PUDPLJz5W8

08:34:03

159

1,065.5000

XLON

07003070000013885-E0PUDPLJz5WA

08:42:22

65

1,066.5000

XLON

05003050000017578-E0PUDPLJzEM3

08:42:22

341

1,066.5000

XLON

05003050000017578-E0PUDPLJzEM5

08:42:24

337

1,067.0000

XLON

07003070000017513-E0PUDPLJzEPN

08:42:24

364

1,067.0000

XLON

07003070000017513-E0PUDPLJzEPP

08:42:26

352

1,067.5000

XLON

07003070000017522-E0PUDPLJzESA

08:42:26

170

1,067.5000

XLON

07003070000017522-E0PUDPLJzESC

08:42:28

349

1,067.5000

XLON

05003050000017621-E0PUDPLJzETv

08:44:14

127

1,068.0000

XLON

05003050000018279-E0PUDPLJzG4A

08:44:14

321

1,068.0000

XLON

05003050000018279-E0PUDPLJzG4C

08:45:51

406

1,068.5000

XLON

05003050000018364-E0PUDPLJzHf2

08:47:47

650

1,068.5000

XLON

05003050000019349-E0PUDPLJzJpE

08:47:47

498

1,068.5000

XLON

05003050000018749-E0PUDPLJzJoX

08:47:48

305

1,068.5000

XLON

07003070000019247-E0PUDPLJzJqR

08:47:49

676

1,068.5000

XLON

05003050000019358-E0PUDPLJzJr0

08:47:51

159

1,068.5000

XLON

05003050000019367-E0PUDPLJzJtn

08:47:51

300

1,068.5000

XLON

05003050000019367-E0PUDPLJzJtq

08:48:31

411

1,068.5000

XLON

05003050000019372-E0PUDPLJzKpr

08:48:31

89

1,068.5000

XLON

05003050000019372-E0PUDPLJzKpt

08:48:34

733

1,068.5000

XLON

07003070000019461-E0PUDPLJzKyD

08:48:34

501

1,068.5000

XLON

05003050000019541-E0PUDPLJzKwU

08:48:50

641

1,068.5000

XLON

07003070000019468-E0PUDPLJzLD2

08:49:08

626

1,068.5000

XLON

05003050000019654-E0PUDPLJzLXM

08:49:15

648

1,068.5000

XLON

07003070000019639-E0PUDPLJzLub

08:49:23

771

1,068.5000

XLON

05003050000019790-E0PUDPLJzM73

08:49:39

385

1,068.5000

XLON

05003050000019917-E0PUDPLJzMaC

08:49:39

73

1,068.5000

XLON

05003050000019917-E0PUDPLJzMaA

08:49:56

218

1,068.0000

XLON

07003070000018271-E0PUDPLJzMn7

08:50:26

310

1,068.0000

XLON

07003070000018271-E0PUDPLJzNTb

08:50:26

246

1,068.0000

XLON

07003070000020056-E0PUDPLJzNTl

08:50:27

486

1,067.5000

XLON

07003070000020039-E0PUDPLJzNVJ

08:55:45

466

1,069.0000

XLON

07003070000021253-E0PUDPLJzU5q

08:55:46

172

1,069.0000

XLON

07003070000021721-E0PUDPLJzU8W

08:55:51

139

1,069.0000

XLON

07003070000021721-E0PUDPLJzUDt

08:57:31

183

1,069.0000

XLON

07003070000021721-E0PUDPLJzWHp

08:58:21

96

1,069.0000

XLON

05003050000021806-E0PUDPLJzWsx

08:58:21

125

1,069.0000

XLON

07003070000021721-E0PUDPLJzWsm

08:59:04

486

1,070.0000

XLON

07003070000022766-E0PUDPLJzXII

08:59:06

535

1,070.0000

XLON

05003050000022857-E0PUDPLJzXKq

08:59:07

412

1,070.0000

XLON

07003070000022780-E0PUDPLJzXM5

08:59:08

364

1,070.0000

XLON

07003070000022785-E0PUDPLJzXO1

08:59:09

367

1,070.0000

XLON

05003050000022881-E0PUDPLJzXOx

08:59:10

260

1,070.0000

XLON

07003070000022803-E0PUDPLJzXPb

08:59:11

153

1,069.5000

XLON

05003050000022851-E0PUDPLJzXPt

08:59:27

471

1,070.0000

XLON

07003070000022872-E0PUDPLJzXks

09:00:03

728

1,070.5000

XLON

05003050000023229-E0PUDPLJzYX7

09:00:03

680

1,070.5000

XLON

07003070000022906-E0PUDPLJzYVm

09:00:13

341

1,071.0000

XLON

05003050000023356-E0PUDPLJzYmE

09:00:13

129

1,071.0000

XLON

05003050000023356-E0PUDPLJzYmG

09:00:51

83

1,070.0000

XLON

05003050000023682-E0PUDPLJzZAp

09:01:02

153

1,070.0000

XLON

05003050000023682-E0PUDPLJzZNi

09:08:47

361

1,068.5000

XLON

05003050000028420-E0PUDPLJzf7w

09:10:45

264

1,068.0000

XLON

05003050000029425-E0PUDPLJzgM7

09:10:45

343

1,068.0000

XLON

05003050000029425-E0PUDPLJzgM9

09:12:59

408

1,067.0000

XLON

07003070000029387-E0PUDPLJziLy

09:12:59

630

1,067.5000

XLON

05003050000030603-E0PUDPLJziLo

09:17:04

631

1,067.0000

XLON

05003050000030984-E0PUDPLJzlPv

09:17:04

250

1,067.0000

XLON

07003070000029387-E0PUDPLJzlPp

09:17:04

320

1,067.0000

XLON

07003070000030883-E0PUDPLJzlPt

09:19:04

654

1,067.5000

XLON

05003050000032909-E0PUDPLJznSh

09:19:23

343

1,067.0000

XLON

05003050000032670-E0PUDPLJznd0

09:26:19

75

1,068.5000

XLON

07003070000035246-E0PUDPLJzs36

09:26:19

590

1,068.5000

XLON

07003070000035246-E0PUDPLJzs38

09:26:44

722

1,069.5000

XLON

07003070000035488-E0PUDPLJzsIE

09:26:44

16

1,069.5000

XLON

07003070000035488-E0PUDPLJzsIJ

09:27:10

149

1,069.5000

XLON

05003050000035511-E0PUDPLJzsUW

09:27:10

418

1,069.5000

XLON

05003050000035511-E0PUDPLJzsUO

09:28:24

631

1,070.5000

XLON

07003070000036356-E0PUDPLJztcj

09:28:25

430

1,070.0000

XLON

07003070000036337-E0PUDPLJztel

09:29:19

242

1,070.0000

XLON

07003070000036337-E0PUDPLJzuSS

09:29:35

818

1,071.0000

XLON

05003050000036699-E0PUDPLJzudy

09:31:42

307

1,070.0000

XLON

07003070000036993-E0PUDPLJzwEh

09:36:10

527

1,071.0000

XLON

05003050000038642-E0PUDPLJzzY6

09:38:42

402

1,070.5000

XLON

05003050000039225-E0PUDPLK00yY

09:38:42

8

1,070.5000

XLON

05003050000039225-E0PUDPLK00yb

09:46:49

283

1,069.5000

XLON

05003050000040226-E0PUDPLK0629

09:46:49

236

1,070.0000

XLON

05003050000041985-E0PUDPLK061J

09:53:20

503

1,070.5000

XLON

05003050000043971-E0PUDPLK09Dg

09:56:10

7

1,070.5000

XLON

07003070000045189-E0PUDPLK0Abo

10:16:20

445

1,071.0000

XLON

07003070000051928-E0PUDPLK0Mul

10:16:26

427

1,071.0000

XLON

05003050000052241-E0PUDPLK0Myi

10:17:00

283

1,070.0000

XLON

05003050000051321-E0PUDPLK0NFW

10:21:01

334

1,070.0000

XLON

05003050000053304-E0PUDPLK0P5r

10:22:05

329

1,070.0000

XLON

05003050000054059-E0PUDPLK0PdV

10:23:15

488

1,070.0000

XLON

05003050000054691-E0PUDPLK0Q74

10:24:46

387

1,070.0000

XLON

07003070000055239-E0PUDPLK0QdQ

10:25:36

6

1,069.5000

XLON

07003070000054017-E0PUDPLK0QsS

11:05:21

236

1,070.0000

XLON

05003050000071575-E0PUDPLK0jSC

11:06:26

283

1,070.5000

XLON

05003050000074107-E0PUDPLK0kGO

11:10:04

307

1,071.0000

XLON

05003050000076212-E0PUDPLK0lkb

11:10:43

330

1,070.5000

XLON

05003050000075386-E0PUDPLK0m7b

11:29:51

644

1,070.5000

XLON

05003050000083199-E0PUDPLK0u6W

11:36:04

236

1,070.0000

XLON

05003050000086463-E0PUDPLK0yUS

11:38:45

275

1,071.0000

XLON

07003070000086914-E0PUDPLK1011

11:46:44

399

1,071.0000

XLON

05003050000089564-E0PUDPLK14ES

11:48:07

437

1,071.0000

XLON

05003050000090380-E0PUDPLK14a6

11:48:07

220

1,071.0000

XLON

05003050000090380-E0PUDPLK14a8

11:49:22

330

1,070.0000

XLON

07003070000088126-E0PUDPLK15Gb

11:51:08

447

1,069.5000

XLON

07003070000090876-E0PUDPLK16Bj

11:58:25

419

1,070.0000

XLON

05003050000091476-E0PUDPLK195P

11:58:25

423

1,070.0000

XLON

07003070000092986-E0PUDPLK195R

11:59:47

264

1,070.0000

XLON

05003050000094005-E0PUDPLK19np

11:59:47

52

1,070.0000

XLON

05003050000094005-E0PUDPLK19nr

11:59:47

455

1,070.0000

XLON

05003050000094005-E0PUDPLK19nt

12:05:32

37

1,070.5000

XLON

07003070000096295-E0PUDPLK1Cki

12:05:32

256

1,070.5000

XLON

07003070000096295-E0PUDPLK1Ckk

12:19:41

363

1,070.5000

XLON

05003050000098997-E0PUDPLK1ITj

12:59:37

252

1,070.0000

XLON

07003070000111444-E0PUDPLK1Y5w

13:01:36

515

1,070.0000

XLON

05003050000113041-E0PUDPLK1Z2c

13:03:23

498

1,071.0000

XLON

07003070000113621-E0PUDPLK1Zml

13:07:23

39

1,071.0000

XLON

05003050000115132-E0PUDPLK1bJI

13:10:52

237

1,070.5000

XLON

05003050000114836-E0PUDPLK1cQM

13:10:52

302

1,071.0000

XLON

05003050000116433-E0PUDPLK1cPa

13:12:32

19

1,070.5000

XLON

05003050000117016-E0PUDPLK1d4S

13:13:17

282

1,070.5000

XLON

05003050000117266-E0PUDPLK1dOX

13:15:42

239

1,070.5000

XLON

05003050000118124-E0PUDPLK1eR5

13:15:48

283

1,070.0000

XLON

07003070000117517-E0PUDPLK1eVV

13:18:25

125

1,070.5000

XLON

05003050000119243-E0PUDPLK1faB

13:18:25

413

1,070.5000

XLON

05003050000119243-E0PUDPLK1faD

13:19:11

164

1,070.5000

XLON

05003050000119477-E0PUDPLK1fjz

13:19:56

527

1,070.5000

XLON

05003050000119716-E0PUDPLK1fwV

13:19:57

16

1,070.0000

XLON

05003050000118814-E0PUDPLK1fxD

13:19:57

425

1,070.0000

XLON

05003050000118814-E0PUDPLK1fwz

13:22:34

577

1,070.5000

XLON

07003070000120226-E0PUDPLK1hTi

13:22:56

256

1,070.0000

XLON

07003070000120046-E0PUDPLK1hkN

13:22:56

368

1,070.0000

XLON

07003070000120046-E0PUDPLK1hkP

13:25:43

515

1,070.0000

XLON

05003050000122187-E0PUDPLK1jS1

13:26:54

432

1,070.0000

XLON

07003070000122456-E0PUDPLK1jyA

13:26:54

116

1,070.0000

XLON

07003070000122456-E0PUDPLK1jyC

13:27:31

23

1,070.0000

XLON

07003070000122796-E0PUDPLK1kE8

13:27:31

76

1,070.0000

XLON

07003070000122796-E0PUDPLK1kEA

13:27:31

506

1,070.0000

XLON

07003070000122796-E0PUDPLK1kEC

13:28:32

506

1,069.5000

XLON

07003070000122211-E0PUDPLK1khj

13:29:11

13

1,069.5000

XLON

07003070000123367-E0PUDPLK1kxv

13:29:11

62

1,069.5000

XLON

07003070000123367-E0PUDPLK1kxx

13:31:36

513

1,070.0000

XLON

05003050000124597-E0PUDPLK1lwA

13:31:36

73

1,070.0000

XLON

05003050000124597-E0PUDPLK1lwC

13:32:04

312

1,069.5000

XLON

07003070000123386-E0PUDPLK1mAJ

13:32:04

104

1,069.5000

XLON

07003070000123386-E0PUDPLK1mAL

13:33:45

729

1,070.0000

XLON

07003070000125493-E0PUDPLK1mui

13:34:11

9

1,070.0000

XLON

05003050000125710-E0PUDPLK1nH5

13:34:11

164

1,070.0000

XLON

05003050000125710-E0PUDPLK1nH7

13:34:56

121

1,070.0000

XLON

07003070000125915-E0PUDPLK1nYF

13:34:56

164

1,070.0000

XLON

07003070000125915-E0PUDPLK1nYH

13:37:32

271

1,070.0000

XLON

07003070000126847-E0PUDPLK1om1

13:37:32

235

1,070.0000

XLON

07003070000126847-E0PUDPLK1om3

13:38:28

690

1,069.5000

XLON

05003050000126361-E0PUDPLK1p4z

13:39:11

184

1,069.5000

XLON

07003070000127499-E0PUDPLK1pQ8

13:39:11

44

1,069.5000

XLON

07003070000127499-E0PUDPLK1pQA

13:39:56

333

1,068.5000

XLON

07003070000127771-E0PUDPLK1prX

13:40:45

540

1,068.0000

XLON

05003050000126956-E0PUDPLK1qVc

13:40:51

466

1,068.0000

XLON

07003070000129626-E0PUDPLK1qap

13:44:09

609

1,067.5000

XLON

07003070000130843-E0PUDPLK1siJ

13:44:09

25

1,067.5000

XLON

07003070000130843-E0PUDPLK1siL

13:44:45

559

1,067.0000

XLON

05003050000129715-E0PUDPLK1sz3

13:46:36

259

1,067.5000

XLON

07003070000131780-E0PUDPLK1tvZ

13:46:40

586

1,067.5000

XLON

07003070000131780-E0PUDPLK1txL

13:46:40

385

1,067.5000

XLON

07003070000131780-E0PUDPLK1txN

13:48:36

331

1,067.5000

XLON

07003070000132066-E0PUDPLK1vD3

13:48:36

73

1,067.5000

XLON

07003070000132124-E0PUDPLK1vD5

13:48:36

1,123

1,067.5000

XLON

07003070000132124-E0PUDPLK1vD7

13:49:07

302

1,067.5000

XLON

05003050000132704-E0PUDPLK1vaH

13:49:28

397

1,067.5000

XLON

07003070000132672-E0PUDPLK1vkU

13:49:28

1,351

1,067.5000

XLON

07003070000132672-E0PUDPLK1vkZ

13:49:56

1,465

1,067.0000

XLON

07003070000131485-E0PUDPLK1w5a

13:49:56

1,125

1,066.5000

XLON

05003050000131855-E0PUDPLK1w6F

13:50:56

1,421

1,066.5000

XLON

07003070000133259-E0PUDPLK1wtG

13:52:33

1,670

1,066.5000

XLON

07003070000133922-E0PUDPLK1y4Z

13:55:20

1,313

1,067.0000

XLON

07003070000134485-E0PUDPLK1zoE

13:59:01

1,313

1,067.0000

XLON

05003050000135239-E0PUDPLK21uk

13:59:41

123

1,067.5000

XLON

07003070000136503-E0PUDPLK22k9

14:02:19

403

1,068.0000

XLON

07003070000137081-E0PUDPLK24F7

14:02:19

1,127

1,068.0000

XLON

07003070000137081-E0PUDPLK24F9

14:02:20

1,410

1,068.0000

XLON

05003050000137587-E0PUDPLK24G1

14:02:29

1,738

1,068.0000

XLON

07003070000137532-E0PUDPLK24IA

14:02:32

699

1,068.0000

XLON

05003050000137640-E0PUDPLK24JM

14:02:32

711

1,068.0000

XLON

05003050000137640-E0PUDPLK24JK

14:02:53

94

1,068.5000

XLON

05003050000137787-E0PUDPLK24Y6

14:02:53

458

1,068.5000

XLON

07003070000137719-E0PUDPLK24Y8

14:02:53

267

1,068.5000

XLON

05003050000137787-E0PUDPLK24Y2

14:03:14

87

1,068.5000

XLON

07003070000137719-E0PUDPLK24no

14:03:14

317

1,068.5000

XLON

05003050000137789-E0PUDPLK24nq

14:03:14

758

1,068.5000

XLON

07003070000137737-E0PUDPLK24nw

14:03:14

2

1,068.5000

XLON

05003050000137789-E0PUDPLK24ns

14:04:50

1,175

1,068.5000

XLON

07003070000138055-E0PUDPLK25or

14:05:24

406

1,068.5000

XLON

05003050000138642-E0PUDPLK267i

14:05:24

996

1,068.5000

XLON

05003050000138642-E0PUDPLK267k

14:05:32

1,285

1,068.5000

XLON

05003050000138951-E0PUDPLK26Ce

14:05:51

1,529

1,068.5000

XLON

07003070000139043-E0PUDPLK26MS

14:07:31

703

1,068.5000

XLON

07003070000139745-E0PUDPLK27AY

14:07:31

435

1,068.5000

XLON

07003070000139745-E0PUDPLK27AW

14:09:11

19

1,068.5000

XLON

05003050000140437-E0PUDPLK281j

14:09:11

351

1,068.5000

XLON

05003050000140437-E0PUDPLK281l

14:09:56

1,338

1,068.5000

XLON

07003070000140629-E0PUDPLK28W0

14:09:59

1,529

1,068.0000

XLON

05003050000139138-E0PUDPLK28YC

14:11:36

210

1,068.0000

XLON

05003050000141360-E0PUDPLK29Uz

14:11:36

526

1,068.0000

XLON

05003050000141360-E0PUDPLK29V1

14:11:36

327

1,068.0000

XLON

07003070000141264-E0PUDPLK29Uc

14:12:31

616

1,068.0000

XLON

05003050000141720-E0PUDPLK29ot

14:12:31

453

1,068.0000

XLON

05003050000141720-E0PUDPLK29of

14:12:31

589

1,068.0000

XLON

05003050000141720-E0PUDPLK29oh

14:14:22

39

1,068.0000

XLON

05003050000142216-E0PUDPLK2AWA

14:14:22

711

1,068.0000

XLON

05003050000142216-E0PUDPLK2AW8

14:15:38

467

1,068.0000

XLON

05003050000142216-E0PUDPLK2BKU

14:15:38

358

1,068.0000

XLON

05003050000142216-E0PUDPLK2BKW

14:15:52

626

1,068.0000

XLON

05003050000142914-E0PUDPLK2BSi

14:15:52

864

1,068.0000

XLON

05003050000142914-E0PUDPLK2BSk

14:19:22

1,389

1,068.5000

XLON

05003050000144024-E0PUDPLK2DNZ

14:19:56

632

1,068.5000

XLON

05003050000144377-E0PUDPLK2Ded

14:20:51

1,382

1,068.5000

XLON

05003050000144703-E0PUDPLK2ENO

14:20:52

1,093

1,068.0000

XLON

07003070000143494-E0PUDPLK2EO4

14:20:52

282

1,068.0000

XLON

07003070000143494-E0PUDPLK2ENr

14:21:50

1,366

1,067.5000

XLON

07003070000142787-E0PUDPLK2FUy

14:23:16

5

1,068.0000

XLON

05003050000145733-E0PUDPLK2GiC

14:23:17

366

1,068.0000

XLON

05003050000145733-E0PUDPLK2GiO

14:27:09

141

1,068.0000

XLON

07003070000146988-E0PUDPLK2Iyn

14:27:09

1,121

1,068.0000

XLON

07003070000146988-E0PUDPLK2Iyp

14:27:09

567

1,068.0000

XLON

07003070000146988-E0PUDPLK2Iyr

14:29:32

1,611

1,068.5000

XLON

05003050000148540-E0PUDPLK2Kth

14:29:32

3

1,069.0000

XLON

07003070000149633-E0PUDPLK2Ksu

14:29:32

1,326

1,069.0000

XLON

07003070000149633-E0PUDPLK2Ksw

14:30:19

459

1,068.5000

XLON

05003050000150827-E0PUDPLK2Mxf

14:30:19

901

1,068.5000

XLON

05003050000150827-E0PUDPLK2Mxh

14:30:35

1,626

1,068.5000

XLON

07003070000151105-E0PUDPLK2NaM

14:30:51

473

1,068.5000

XLON

07003070000151653-E0PUDPLK2Ntd

14:30:51

1,209

1,068.5000

XLON

07003070000151653-E0PUDPLK2Ntf

14:31:35

556

1,068.0000

XLON

07003070000148040-E0PUDPLK2PRF

14:31:35

300

1,068.0000

XLON

05003050000151768-E0PUDPLK2PRP

14:31:35

507

1,068.0000

XLON

07003070000148040-E0PUDPLK2PRJ

14:31:35

1,344

1,068.5000

XLON

05003050000152273-E0PUDPLK2PQz

14:32:13

150

1,069.5000

XLON

07003070000153935-E0PUDPLK2Qt1

14:32:13

100

1,069.5000

XLON

07003070000153935-E0PUDPLK2Qt3

14:32:14

1,117

1,069.5000

XLON

07003070000153956-E0PUDPLK2Qw2

14:32:14

367

1,069.5000

XLON

07003070000153956-E0PUDPLK2Qw8

14:32:16

481

1,069.5000

XLON

07003070000154002-E0PUDPLK2R1b

14:32:31

288

1,069.5000

XLON

07003070000154319-E0PUDPLK2RJt

14:32:31

1,077

1,069.5000

XLON

07003070000154319-E0PUDPLK2RJv

14:32:54

68

1,069.5000

XLON

07003070000154732-E0PUDPLK2S6v

14:33:00

1,249

1,069.5000

XLON

05003050000154934-E0PUDPLK2SIQ

14:33:18

1,498

1,069.0000

XLON

07003070000155279-E0PUDPLK2SyY

14:33:44

3

1,069.5000

XLON

05003050000155833-E0PUDPLK2Thj

14:33:44

613

1,069.5000

XLON

05003050000155833-E0PUDPLK2Thl

14:33:55

1

1,069.5000

XLON

05003050000156170-E0PUDPLK2UC3

14:33:56

15

1,069.5000

XLON

05003050000156193-E0PUDPLK2UDO

14:33:56

1,591

1,069.5000

XLON

05003050000156193-E0PUDPLK2UDQ

14:33:56

491

1,069.5000

XLON

05003050000156193-E0PUDPLK2UDS

14:35:03

33

1,069.5000

XLON

05003050000156821-E0PUDPLK2VTZ

14:35:03

1,438

1,069.5000

XLON

05003050000156821-E0PUDPLK2VTb

14:35:05

1,555

1,069.5000

XLON

05003050000157257-E0PUDPLK2VYp

14:35:34

1,917

1,069.5000

XLON

07003070000157624-E0PUDPLK2WJm

14:35:40

250

1,069.0000

XLON

05003050000157246-E0PUDPLK2WWE

14:37:11

268

1,069.5000

XLON

05003050000158709-E0PUDPLK2YWp

14:37:11

1,335

1,069.5000

XLON

05003050000158709-E0PUDPLK2YWr

14:37:32

478

1,069.5000

XLON

05003050000159587-E0PUDPLK2Z8w

14:37:32

1,029

1,069.5000

XLON

05003050000159587-E0PUDPLK2Z8y

14:37:32

372

1,069.5000

XLON

05003050000159587-E0PUDPLK2Z91

14:39:04

1,586

1,069.0000

XLON

07003070000157900-E0PUDPLK2bZe

14:39:58

143

1,069.5000

XLON

07003070000161518-E0PUDPLK2dhk

14:40:04

1,019

1,069.5000

XLON

07003070000161518-E0PUDPLK2eKe

14:40:04

444

1,069.5000

XLON

07003070000161518-E0PUDPLK2eKY

14:40:50

1,494

1,069.0000

XLON

05003050000161044-E0PUDPLK2g2S

14:40:52

780

1,069.5000

XLON

05003050000162631-E0PUDPLK2gAj

14:40:52

224

1,069.5000

XLON

05003050000162631-E0PUDPLK2gAl

14:40:52

514

1,069.5000

XLON

05003050000162631-E0PUDPLK2gAn

14:40:52

848

1,069.5000

XLON

05003050000162631-E0PUDPLK2gAp

14:40:52

553

1,069.5000

XLON

05003050000162631-E0PUDPLK2gAr

14:43:18

678

1,069.0000

XLON

05003050000164272-E0PUDPLK2jnm

14:43:18

446

1,069.0000

XLON

05003050000164272-E0PUDPLK2jnk

14:43:48

502

1,069.5000

XLON

05003050000165726-E0PUDPLK2kVw

14:44:12

891

1,069.5000

XLON

07003070000165924-E0PUDPLK2kyH

14:44:12

54

1,069.5000

XLON

07003070000165924-E0PUDPLK2kyJ

14:44:12

164

1,069.5000

XLON

07003070000165924-E0PUDPLK2kyL

14:44:14

296

1,069.5000

XLON

07003070000165972-E0PUDPLK2l5a

14:44:14

232

1,069.5000

XLON

07003070000165972-E0PUDPLK2l5e

14:44:14

414

1,069.5000

XLON

07003070000165972-E0PUDPLK2l5k

14:44:40

397

1,069.0000

XLON

05003050000166113-E0PUDPLK2lqj

14:44:40

418

1,069.0000

XLON

07003070000165007-E0PUDPLK2lqd

14:45:51

321

1,069.0000

XLON

07003070000167505-E0PUDPLK2njY

14:45:51

1,003

1,069.0000

XLON

07003070000167505-E0PUDPLK2nja

14:45:51

164

1,069.0000

XLON

07003070000167505-E0PUDPLK2njc

14:45:51

451

1,069.0000

XLON

07003070000167505-E0PUDPLK2nje

14:45:51

97

1,069.0000

XLON

07003070000167505-E0PUDPLK2njg

14:47:31

255

1,069.5000

XLON

05003050000169090-E0PUDPLK2qB0

14:47:31

171

1,069.5000

XLON

05003050000169090-E0PUDPLK2qB2

14:47:31

1,003

1,069.5000

XLON

05003050000169090-E0PUDPLK2qB4

14:48:00

63

1,069.0000

XLON

07003070000169299-E0PUDPLK2qx0

14:48:01

216

1,069.0000

XLON

07003070000169299-E0PUDPLK2qxo

14:49:11

1,488

1,069.0000

XLON

05003050000170848-E0PUDPLK2sF4

14:49:58

377

1,068.5000

XLON

07003070000171267-E0PUDPLK2t6i

14:51:03

469

1,069.0000

XLON

05003050000172288-E0PUDPLK2uWB

14:51:03

857

1,069.0000

XLON

05003050000172288-E0PUDPLK2uWD

14:51:43

897

1,069.0000

XLON

05003050000172817-E0PUDPLK2vH8

14:52:26

346

1,068.0000

XLON

05003050000167640-E0PUDPLK2wDd

14:52:35

2,290

1,068.5000

XLON

07003070000173376-E0PUDPLK2wPf

14:54:57

85

1,069.5000

XLON

07003070000174976-E0PUDPLK2ylt

14:54:58

16

1,069.5000

XLON

07003070000174986-E0PUDPLK2yoD

14:54:59

112

1,069.5000

XLON

05003050000175142-E0PUDPLK2ypT

14:54:59

778

1,069.5000

XLON

05003050000175142-E0PUDPLK2ypV

14:54:59

1,774

1,069.5000

XLON

05003050000175142-E0PUDPLK2ypX

14:56:50

888

1,070.0000

XLON

07003070000176440-E0PUDPLK31eT

14:56:50

586

1,070.0000

XLON

07003070000176440-E0PUDPLK31eV

14:57:05

416

1,069.5000

XLON

07003070000175861-E0PUDPLK31xV

14:57:05

848

1,069.5000

XLON

07003070000175861-E0PUDPLK31xX

14:59:32

745

1,069.5000

XLON

07003070000178625-E0PUDPLK351R

14:59:32

108

1,069.5000

XLON

07003070000178625-E0PUDPLK351b

14:59:59

799

1,069.5000

XLON

07003070000178625-E0PUDPLK35YF

15:00:50

1,026

1,069.0000

XLON

07003070000177091-E0PUDPLK36km

15:01:03

434

1,069.0000

XLON

05003050000179912-E0PUDPLK36uR

15:01:03

674

1,069.0000

XLON

05003050000179912-E0PUDPLK36uT

15:01:03

12

1,069.0000

XLON

05003050000179912-E0PUDPLK36uX

15:02:16

399

1,068.5000

XLON

05003050000179462-E0PUDPLK38F2

15:03:22

400

1,068.5000

XLON

05003050000179462-E0PUDPLK39Ps

15:03:22

135

1,068.5000

XLON

05003050000179462-E0PUDPLK39Pu

15:03:22

686

1,068.5000

XLON

07003070000181013-E0PUDPLK39Q2

15:04:35

1,486

1,068.5000

XLON

05003050000182403-E0PUDPLK3AQA

15:04:35

32

1,068.5000

XLON

05003050000182403-E0PUDPLK3AQC

15:05:51

454

1,068.5000

XLON

07003070000183538-E0PUDPLK3But

15:05:51

16

1,068.5000

XLON

07003070000183538-E0PUDPLK3Buv

15:05:51

164

1,068.5000

XLON

07003070000183538-E0PUDPLK3Bux

15:05:51

1,003

1,068.5000

XLON

07003070000183538-E0PUDPLK3Buz

15:05:51

311

1,068.5000

XLON

07003070000183538-E0PUDPLK3Bv1

15:05:51

491

1,068.5000

XLON

07003070000183538-E0PUDPLK3Bv3

15:05:51

318

1,068.5000

XLON

07003070000183538-E0PUDPLK3Bv5

15:05:51

123

1,068.5000

XLON

07003070000183538-E0PUDPLK3Bv7

15:09:07

170

1,068.5000

XLON

07003070000184793-E0PUDPLK3G1m

15:09:07

438

1,068.5000

XLON

07003070000184793-E0PUDPLK3G1o

15:09:18

354

1,068.5000

XLON

07003070000184793-E0PUDPLK3GGU

15:10:06

427

1,068.5000

XLON

05003050000186272-E0PUDPLK3HK3

15:10:06

254

1,068.5000

XLON

07003070000184793-E0PUDPLK3HJz

15:10:06

552

1,068.5000

XLON

07003070000185965-E0PUDPLK3HK1

15:10:06

107

1,068.5000

XLON

07003070000184793-E0PUDPLK3HJw

15:10:09

1,554

1,068.5000

XLON

07003070000186745-E0PUDPLK3HRg

15:10:10

724

1,068.5000

XLON

05003050000186957-E0PUDPLK3HTI

15:10:10

66

1,068.5000

XLON

05003050000186957-E0PUDPLK3HTK

15:10:46

637

1,068.5000

XLON

05003050000187411-E0PUDPLK3IDa

15:10:46

586

1,068.5000

XLON

05003050000187411-E0PUDPLK3IDd

15:10:46

498

1,068.5000

XLON

05003050000187411-E0PUDPLK3IDf

15:10:51

389

1,068.5000

XLON

05003050000187482-E0PUDPLK3II5

15:10:51

173

1,068.5000

XLON

05003050000187482-E0PUDPLK3IHu

15:10:51

648

1,068.5000

XLON

05003050000187482-E0PUDPLK3IHw

15:10:51

446

1,068.5000

XLON

05003050000187482-E0PUDPLK3IHy

15:11:33

414

1,068.5000

XLON

07003070000187546-E0PUDPLK3IzM

15:11:33

523

1,068.5000

XLON

07003070000187546-E0PUDPLK3IzO

15:13:05

417

1,068.5000

XLON

07003070000188768-E0PUDPLK3L1J

15:13:05

1,415

1,068.5000

XLON

07003070000188768-E0PUDPLK3L1L

15:13:43

1,003

1,068.5000

XLON

05003050000189772-E0PUDPLK3LbO

15:13:43

43

1,068.5000

XLON

05003050000189772-E0PUDPLK3LbQ

15:13:43

282

1,068.5000

XLON

05003050000189772-E0PUDPLK3LbS

15:13:43

33

1,068.5000

XLON

05003050000189772-E0PUDPLK3LbU

15:13:55

383

1,068.0000

XLON

05003050000186831-E0PUDPLK3Lms

15:14:43

412

1,068.0000

XLON

07003070000190196-E0PUDPLK3MqR

15:14:43

412

1,068.0000

XLON

07003070000190196-E0PUDPLK3MqT

15:14:43

540

1,068.0000

XLON

07003070000190196-E0PUDPLK3MqV

15:15:02

364

1,068.0000

XLON

05003050000190441-E0PUDPLK3NI5

15:16:29

1,237

1,068.0000

XLON

07003070000191232-E0PUDPLK3PME

15:16:36

45

1,068.0000

XLON

07003070000191738-E0PUDPLK3PnA

15:16:36

164

1,068.0000

XLON

07003070000191738-E0PUDPLK3PnC

15:16:36

71

1,068.0000

XLON

07003070000191738-E0PUDPLK3PnE

15:16:36

712

1,068.0000

XLON

07003070000191738-E0PUDPLK3PnG

15:16:36

497

1,068.0000

XLON

07003070000191738-E0PUDPLK3PnI

15:17:31

17

1,068.0000

XLON

05003050000192485-E0PUDPLK3RKS

15:17:31

296

1,068.0000

XLON

05003050000192485-E0PUDPLK3RKU

15:17:43

1,484

1,067.5000

XLON

05003050000191394-E0PUDPLK3RbV

15:18:29

16

1,068.0000

XLON

07003070000193009-E0PUDPLK3SXj

15:18:49

1,616

1,068.0000

XLON

07003070000193217-E0PUDPLK3Spm

15:19:21

725

1,068.0000

XLON

05003050000193781-E0PUDPLK3TRd

15:19:36

168

1,068.0000

XLON

05003050000193972-E0PUDPLK3Tjr

15:19:36

388

1,068.0000

XLON

05003050000193972-E0PUDPLK3Tjt

15:19:49

1,633

1,068.0000

XLON

07003070000193912-E0PUDPLK3TyR

15:19:50

288

1,067.5000

XLON

05003050000192621-E0PUDPLK3U25

15:19:50

1,571

1,067.5000

XLON

05003050000192621-E0PUDPLK3U27

15:20:51

16

1,067.5000

XLON

05003050000194797-E0PUDPLK3V9P

15:21:53

1,917

1,068.0000

XLON

05003050000195267-E0PUDPLK3W67

15:22:00

800

1,068.0000

XLON

07003070000195352-E0PUDPLK3WBt

15:22:00

1,012

1,068.0000

XLON

07003070000195352-E0PUDPLK3WBv

15:22:40

136

1,068.0000

XLON

07003070000195711-E0PUDPLK3WsZ

15:22:40

1,814

1,068.0000

XLON

07003070000195711-E0PUDPLK3Wsc

15:23:35

807

1,068.0000

XLON

05003050000196296-E0PUDPLK3Xia

15:23:35

1,145

1,068.0000

XLON

05003050000196296-E0PUDPLK3Xic

15:23:54

1,110

1,068.0000

XLON

07003070000196643-E0PUDPLK3Y13

15:23:54

16

1,068.0000

XLON

07003070000196643-E0PUDPLK3Y15

15:23:54

746

1,068.0000

XLON

07003070000196643-E0PUDPLK3Y17

15:24:11

1,272

1,067.5000

XLON

07003070000194847-E0PUDPLK3YJD

15:25:04

40

1,067.5000

XLON

07003070000197491-E0PUDPLK3ZJt

15:25:04

1,285

1,067.5000

XLON

07003070000197491-E0PUDPLK3ZJv

15:25:14

965

1,067.0000

XLON

05003050000197654-E0PUDPLK3ZdP

15:25:25

789

1,066.5000

XLON

07003070000193218-E0PUDPLK3Zwu

15:27:45

450

1,068.0000

XLON

05003050000199999-E0PUDPLK3coM

15:27:45

870

1,068.0000

XLON

05003050000199999-E0PUDPLK3coO

15:27:53

237

1,068.0000

XLON

05003050000199999-E0PUDPLK3cuI

15:27:53

1,512

1,068.0000

XLON

05003050000200007-E0PUDPLK3cuM

15:28:05

185

1,068.0000

XLON

05003050000200078-E0PUDPLK3d1R

15:28:05

1,356

1,068.0000

XLON

05003050000200078-E0PUDPLK3d1T

15:28:28

1,003

1,068.0000

XLON

07003070000200281-E0PUDPLK3dQT

15:28:28

318

1,068.0000

XLON

07003070000200281-E0PUDPLK3dQV

15:28:28

505

1,068.0000

XLON

07003070000200281-E0PUDPLK3dQX

15:28:28

1,949

1,068.0000

XLON

05003050000200201-E0PUDPLK3dQ2

15:28:29

36

1,068.0000

XLON

05003050000200514-E0PUDPLK3dRb

15:28:29

800

1,068.0000

XLON

05003050000200514-E0PUDPLK3dRd

15:28:29

640

1,068.0000

XLON

05003050000200514-E0PUDPLK3dRf

15:28:37

360

1,068.0000

XLON

05003050000200578-E0PUDPLK3daz

15:28:42

220

1,068.0000

XLON

07003070000200468-E0PUDPLK3ddt

15:28:42

520

1,068.0000

XLON

07003070000200468-E0PUDPLK3ddv

15:28:42

1,198

1,068.0000

XLON

07003070000200468-E0PUDPLK3ddx

15:29:10

1,616

1,068.0000

XLON

05003050000201112-E0PUDPLK3e5l

15:29:10

173

1,068.0000

XLON

05003050000201112-E0PUDPLK3e5n

15:29:30

236

1,068.0000

XLON

05003050000201294-E0PUDPLK3eMr

15:29:35

637

1,068.0000

XLON

05003050000201294-E0PUDPLK3ePk

15:29:35

1,145

1,068.0000

XLON

05003050000201294-E0PUDPLK3ePn

15:31:24

1,114

1,068.0000

XLON

07003070000201355-E0PUDPLK3gBX

15:31:24

335

1,068.0000

XLON

07003070000201355-E0PUDPLK3gBZ

15:31:24

355

1,068.0000

XLON

07003070000201355-E0PUDPLK3gBN

15:31:25

712

1,068.0000

XLON

05003050000202708-E0PUDPLK3gDA

15:31:25

610

1,068.0000

XLON

05003050000202708-E0PUDPLK3gCp

15:31:25

368

1,068.0000

XLON

05003050000202708-E0PUDPLK3gCr

15:31:26

1,971

1,068.0000

XLON

07003070000202527-E0PUDPLK3gDZ

15:31:27

1,003

1,068.0000

XLON

07003070000202530-E0PUDPLK3gEg

15:31:27

57

1,068.0000

XLON

07003070000202530-E0PUDPLK3gEi

15:31:27

532

1,068.0000

XLON

07003070000202530-E0PUDPLK3gEk

15:31:27

159

1,068.0000

XLON

07003070000202530-E0PUDPLK3gEm

15:31:27

1,017

1,068.0000

XLON

07003070000202530-E0PUDPLK3gEo

15:31:27

159

1,068.0000

XLON

07003070000202530-E0PUDPLK3gEq

15:31:34

1,504

1,068.0000

XLON

05003050000202788-E0PUDPLK3gLV

15:31:52

1,645

1,068.0000

XLON

05003050000203104-E0PUDPLK3gY7

15:32:12

1,003

1,068.0000

XLON

07003070000203179-E0PUDPLK3gly

15:32:12

398

1,068.0000

XLON

07003070000203179-E0PUDPLK3gm0

15:32:28

1,003

1,068.0000

XLON

05003050000203543-E0PUDPLK3h2T

15:32:28

506

1,068.0000

XLON

05003050000203543-E0PUDPLK3h2V

15:32:28

501

1,068.0000

XLON

05003050000203543-E0PUDPLK3h2X

15:32:39

1,414

1,067.5000

XLON

05003050000199480-E0PUDPLK3h7z

15:32:39

256

1,067.5000

XLON

05003050000199480-E0PUDPLK3h7x

15:34:11

426

1,067.5000

XLON

05003050000203984-E0PUDPLK3iYI

15:34:11

1,189

1,067.5000

XLON

05003050000203984-E0PUDPLK3iYK

15:35:18

1,698

1,067.5000

XLON

07003070000204357-E0PUDPLK3jOR

15:36:32

1,824

1,067.5000

XLON

07003070000205349-E0PUDPLK3kWn

15:36:47

2,108

1,067.5000

XLON

07003070000205852-E0PUDPLK3kxQ

15:37:31

1,739

1,067.5000

XLON

07003070000206505-E0PUDPLK3lrg

15:37:31

30

1,067.5000

XLON

07003070000206505-E0PUDPLK3lri

15:37:31

239

1,067.5000

XLON

07003070000206505-E0PUDPLK3lrk

15:37:31

242

1,067.5000

XLON

07003070000206505-E0PUDPLK3lrm

15:37:31

1,151

1,067.5000

XLON

07003070000206505-E0PUDPLK3lro

15:37:31

322

1,067.5000

XLON

07003070000206505-E0PUDPLK3lrq

15:37:31

505

1,067.5000

XLON

07003070000206505-E0PUDPLK3lrs

15:37:31

183

1,067.5000

XLON

07003070000206505-E0PUDPLK3lru

15:37:35

1,824

1,067.0000

XLON

05003050000205538-E0PUDPLK3lwH

15:39:45

235

1,068.0000

XLON

05003050000207713-E0PUDPLK3oEj

15:39:45

1,899

1,068.0000

XLON

05003050000207713-E0PUDPLK3oEl

15:40:14

14

1,068.0000

XLON

07003070000208349-E0PUDPLK3ofJ

15:40:15

194

1,068.0000

XLON

05003050000208527-E0PUDPLK3ogn

15:40:38

406

1,068.0000

XLON

05003050000208527-E0PUDPLK3oyL

15:41:10

32

1,068.0000

XLON

05003050000209111-E0PUDPLK3pRd

15:41:10

827

1,068.0000

XLON

05003050000208527-E0PUDPLK3pQI

15:41:10

268

1,068.0000

XLON

07003070000208384-E0PUDPLK3pQK

15:41:10

650

1,068.0000

XLON

07003070000208558-E0PUDPLK3pQM

15:41:17

1,961

1,068.0000

XLON

07003070000208953-E0PUDPLK3pWD

15:41:25

1,003

1,068.0000

XLON

05003050000209241-E0PUDPLK3pqe

15:41:42

324

1,068.0000

XLON

05003050000209465-E0PUDPLK3q8h

15:41:42

1,003

1,068.0000

XLON

05003050000209465-E0PUDPLK3q8j

15:41:42

328

1,068.0000

XLON

05003050000209465-E0PUDPLK3q8l

15:42:09

682

1,068.0000

XLON

07003070000209651-E0PUDPLK3qYF

15:42:09

1,003

1,068.0000

XLON

07003070000209651-E0PUDPLK3qYH

15:42:09

349

1,068.0000

XLON

07003070000209651-E0PUDPLK3qYJ

15:42:09

290

1,068.0000

XLON

07003070000209651-E0PUDPLK3qYL

15:42:14

1,515

1,067.5000

XLON

05003050000207346-E0PUDPLK3qbZ

15:43:12

15

1,068.0000

XLON

07003070000210334-E0PUDPLK3s3x

15:43:12

501

1,068.0000

XLON

07003070000210334-E0PUDPLK3s3z

15:43:51

91

1,068.5000

XLON

05003050000210982-E0PUDPLK3ss3

15:44:00

2,175

1,068.5000

XLON

05003050000210982-E0PUDPLK3t1H

15:44:01

927

1,068.5000

XLON

05003050000211051-E0PUDPLK3t2f

15:44:01

788

1,068.5000

XLON

05003050000211051-E0PUDPLK3t2h

15:44:26

1,502

1,068.5000

XLON

05003050000211413-E0PUDPLK3tbI

15:44:51

471

1,068.5000

XLON

07003070000211399-E0PUDPLK3ty8

15:44:51

1,117

1,068.5000

XLON

07003070000211399-E0PUDPLK3tyA

15:45:16

692

1,068.5000

XLON

05003050000211908-E0PUDPLK3uVh

15:45:16

28

1,068.5000

XLON

05003050000211908-E0PUDPLK3uVj

15:45:28

15

1,068.5000

XLON

05003050000211985-E0PUDPLK3uiQ

15:45:28

1,003

1,068.5000

XLON

05003050000211985-E0PUDPLK3uiS

15:45:28

527

1,068.5000

XLON

05003050000211985-E0PUDPLK3uiU

15:45:35

1,997

1,068.0000

XLON

07003070000210434-E0PUDPLK3uqY

15:46:36

2,149

1,068.0000

XLON

05003050000212670-E0PUDPLK3w28

15:47:23

82

1,068.0000

XLON

05003050000213093-E0PUDPLK3wvh

15:47:23

560

1,068.0000

XLON

05003050000213093-E0PUDPLK3wvk

15:47:35

2,367

1,067.5000

XLON

05003050000212240-E0PUDPLK3x7f

15:47:35

320

1,067.5000

XLON

05003050000212240-E0PUDPLK3x7i

15:48:17

493

1,067.5000

XLON

05003050000213711-E0PUDPLK3y5b

15:50:16

334

1,067.5000

XLON

05003050000214142-E0PUDPLK404E

15:50:16

1,232

1,067.5000

XLON

05003050000214142-E0PUDPLK404L

15:50:16

482

1,067.5000

XLON

05003050000214142-E0PUDPLK404P

15:50:16

209

1,067.5000

XLON

05003050000214142-E0PUDPLK404T

15:50:20

22

1,067.5000

XLON

07003070000214521-E0PUDPLK407f

15:50:20

1,821

1,067.5000

XLON

07003070000214521-E0PUDPLK407m

15:50:50

1,597

1,067.5000

XLON

07003070000214962-E0PUDPLK40ia

15:50:52

303

1,067.5000

XLON

07003070000215001-E0PUDPLK40km

15:50:52

45

1,067.5000

XLON

07003070000215001-E0PUDPLK40ko

15:51:33

16

1,067.5000

XLON

07003070000215387-E0PUDPLK41Li

15:51:34

1,369

1,067.5000

XLON

07003070000215393-E0PUDPLK41MM

15:52:13

1,720

1,067.5000

XLON

07003070000215656-E0PUDPLK41re

15:52:13

325

1,067.5000

XLON

07003070000215656-E0PUDPLK41rg

15:52:48

16

1,067.5000

XLON

05003050000216421-E0PUDPLK42T3

15:52:49

1,481

1,067.5000

XLON

05003050000216427-E0PUDPLK42UB

15:53:21

1,319

1,067.5000

XLON

07003070000216492-E0PUDPLK433P

15:53:25

180

1,067.0000

XLON

07003070000212442-E0PUDPLK43AA

15:53:25

1,610

1,067.0000

XLON

07003070000212442-E0PUDPLK43AC

15:55:07

647

1,067.0000

XLON

07003070000217508-E0PUDPLK44wp

15:55:07

1,407

1,067.0000

XLON

07003070000217508-E0PUDPLK44wr

15:56:31

1,454

1,067.0000

XLON

07003070000218588-E0PUDPLK46LE

15:56:47

1,003

1,067.0000

XLON

07003070000218811-E0PUDPLK46cH

15:56:47

536

1,067.0000

XLON

07003070000218811-E0PUDPLK46cJ

15:57:05

34

1,067.0000

XLON

05003050000219251-E0PUDPLK46sT

15:57:06

1,488

1,067.0000

XLON

07003070000219031-E0PUDPLK46vo

15:57:22

17

1,067.0000

XLON

07003070000219234-E0PUDPLK47ET

15:57:23

44

1,067.0000

XLON

05003050000219465-E0PUDPLK47Fu

15:57:23

1,866

1,067.0000

XLON

05003050000219465-E0PUDPLK47Fw

15:57:44

457

1,067.0000

XLON

05003050000219648-E0PUDPLK47Xa

15:57:44

626

1,067.0000

XLON

05003050000219648-E0PUDPLK47Xc

15:57:44

452

1,067.0000

XLON

05003050000219648-E0PUDPLK47Xe

15:59:58

423

1,067.0000

XLON

07003070000219646-E0PUDPLK49PA

15:59:58

1,482

1,067.0000

XLON

05003050000219797-E0PUDPLK49P8

15:59:59

49

1,067.0000

XLON

07003070000220859-E0PUDPLK49UY

16:00:00

967

1,067.0000

XLON

07003070000220999-E0PUDPLK49Yt

16:01:27

717

1,067.0000

XLON

07003070000223583-E0PUDPLK4Bzh

16:01:27

541

1,067.0000

XLON

07003070000223583-E0PUDPLK4Bzj

16:01:27

747

1,067.0000

XLON

07003070000223583-E0PUDPLK4Bzl

16:01:27

850

1,067.0000

XLON

07003070000223583-E0PUDPLK4Bzn

16:01:27

350

1,067.0000

XLON

07003070000223583-E0PUDPLK4Bzp

16:01:27

1,391

1,067.0000

XLON

05003050000221272-E0PUDPLK4ByP

16:01:27

544

1,067.0000

XLON

05003050000221272-E0PUDPLK4ByR

16:01:28

40

1,067.0000

XLON

05003050000223825-E0PUDPLK4C0t

16:01:28

80

1,067.0000

XLON

05003050000223825-E0PUDPLK4C0v

16:01:45

1,885

1,067.0000

XLON

05003050000223836-E0PUDPLK4CSS

16:01:50

1,887

1,067.0000

XLON

05003050000224116-E0PUDPLK4CgS

16:02:17

328

1,067.0000

XLON

05003050000224185-E0PUDPLK4DKU

16:02:17

1,938

1,067.0000

XLON

05003050000224185-E0PUDPLK4DKW

16:02:18

17

1,067.0000

XLON

05003050000224557-E0PUDPLK4DMO

16:02:18

1,084

1,067.0000

XLON

05003050000224557-E0PUDPLK4DMQ

16:02:27

891

1,067.0000

XLON

07003070000224385-E0PUDPLK4DU5

16:02:27

1,191

1,067.0000

XLON

07003070000224385-E0PUDPLK4DU7

16:02:45

137

1,067.0000

XLON

05003050000224685-E0PUDPLK4DwP

16:02:45

1,921

1,067.0000

XLON

05003050000224685-E0PUDPLK4DwT

16:04:41

2,642

1,067.0000

XLON

05003050000224890-E0PUDPLK4GVl

16:05:34

1,890

1,067.5000

XLON

07003070000226102-E0PUDPLK4HaA

16:05:34

4

1,067.5000

XLON

07003070000226102-E0PUDPLK4HaC

16:05:39

768

1,067.5000

XLON

05003050000226880-E0PUDPLK4Hip

16:05:39

350

1,067.5000

XLON

05003050000226880-E0PUDPLK4Hir

16:05:39

50

1,067.5000

XLON

05003050000226880-E0PUDPLK4Hit

16:05:39

2,239

1,067.5000

XLON

05003050000226839-E0PUDPLK4Hi9

16:05:42

1,864

1,067.5000

XLON

05003050000226888-E0PUDPLK4Hl2

16:06:34

12

1,068.0000

XLON

07003070000227345-E0PUDPLK4Ii9

16:06:35

91

1,068.0000

XLON

07003070000227362-E0PUDPLK4IkZ

16:06:35

435

1,068.0000

XLON

07003070000227362-E0PUDPLK4Ikb

16:06:35

1,225

1,068.0000

XLON

07003070000227362-E0PUDPLK4Ike

16:06:56

259

1,068.0000

XLON

05003050000227853-E0PUDPLK4J8Z

16:06:56

1,543

1,068.0000

XLON

05003050000227853-E0PUDPLK4J8b

16:07:19

16

1,068.0000

XLON

05003050000228065-E0PUDPLK4Jac

16:07:20

350

1,068.0000

XLON

07003070000227859-E0PUDPLK4JcN

16:07:23

342

1,068.0000

XLON

07003070000227905-E0PUDPLK4Jhl

16:07:24

804

1,068.0000

XLON

07003070000227905-E0PUDPLK4Jiv

16:07:24

639

1,068.0000

XLON

07003070000227905-E0PUDPLK4Jix

16:07:45

661

1,068.5000

XLON

07003070000228131-E0PUDPLK4K94

16:07:45

212

1,068.5000

XLON

07003070000228131-E0PUDPLK4K96

16:07:45

520

1,068.5000

XLON

07003070000228131-E0PUDPLK4K98

16:07:45

350

1,068.5000

XLON

07003070000228131-E0PUDPLK4K9A

16:07:45

276

1,068.5000

XLON

07003070000228131-E0PUDPLK4K9C

16:08:11

624

1,068.5000

XLON

07003070000228437-E0PUDPLK4KjW

16:08:11

236

1,068.5000

XLON

07003070000228437-E0PUDPLK4KjY

16:08:11

658

1,068.5000

XLON

07003070000228437-E0PUDPLK4Kja

16:08:11

588

1,068.5000

XLON

07003070000228437-E0PUDPLK4Kjc

16:08:37

231

1,068.5000

XLON

07003070000228667-E0PUDPLK4L9X

16:08:37

1,144

1,068.5000

XLON

07003070000228667-E0PUDPLK4L9Z

16:08:54

761

1,068.0000

XLON

07003070000228845-E0PUDPLK4LP4

16:10:44

399

1,068.0000

XLON

05003050000229135-E0PUDPLK4NJR

16:10:44

1,312

1,068.0000

XLON

05003050000229135-E0PUDPLK4NJT

16:10:44

245

1,068.0000

XLON

05003050000229207-E0PUDPLK4NJV

16:13:00

234

1,068.0000

XLON

07003070000230174-E0PUDPLK4P8y

16:13:38

1,237

1,068.0000

XLON

07003070000230174-E0PUDPLK4PoH

16:13:38

331

1,068.0000

XLON

07003070000231704-E0PUDPLK4PoP

16:13:38

425

1,068.0000

XLON

07003070000230174-E0PUDPLK4PoF

16:13:58

357

1,068.0000

XLON

07003070000232064-E0PUDPLK4Q6s

16:13:58

1,578

1,068.0000

XLON

07003070000232064-E0PUDPLK4Q6u

16:14:12

44

1,068.0000

XLON

07003070000232332-E0PUDPLK4QVB

16:14:12

109

1,068.0000

XLON

07003070000232332-E0PUDPLK4QVD

16:14:12

490

1,068.0000

XLON

07003070000232332-E0PUDPLK4QV6

16:14:12

139

1,068.0000

XLON

07003070000232332-E0PUDPLK4QV8

16:14:12

88

1,068.0000

XLON

07003070000232332-E0PUDPLK4QV1

16:16:35

2,783

1,068.5000

XLON

05003050000233929-E0PUDPLK4TEd

16:16:35

352

1,068.5000

XLON

07003070000233838-E0PUDPLK4TEi

16:19:24

164

1,069.0000

XLON

07003070000234311-E0PUDPLK4W8A

16:19:24

800

1,069.0000

XLON

07003070000234311-E0PUDPLK4W8C

16:19:24

350

1,069.0000

XLON

07003070000234311-E0PUDPLK4W8E

16:19:24

636

1,069.0000

XLON

07003070000234311-E0PUDPLK4W8G

16:19:24

557

1,069.0000

XLON

07003070000234311-E0PUDPLK4W8I

16:19:27

97

1,069.0000

XLON

07003070000234321-E0PUDPLK4WBv

16:19:27

194

1,069.0000

XLON

07003070000234321-E0PUDPLK4WBx

16:19:27

2,849

1,069.0000

XLON

05003050000234535-E0PUDPLK4WBE

16:20:00

2,870

1,069.0000

XLON

05003050000234546-E0PUDPLK4WaE

16:21:05

982

1,069.0000

XLON

07003070000234607-E0PUDPLK4YDd

16:21:05

55

1,069.0000

XLON

07003070000234607-E0PUDPLK4YDf

16:21:05

2,023

1,069.0000

XLON

05003050000234603-E0PUDPLK4YBW

16:21:06

1,670

1,069.0000

XLON

05003050000234844-E0PUDPLK4YHM

16:21:06

1,669

1,069.0000

XLON

05003050000234844-E0PUDPLK4YHQ

16:21:06

48

1,069.0000

XLON

05003050000234844-E0PUDPLK4YHT

16:21:07

542

1,069.0000

XLON

05003050000234846-E0PUDPLK4YIg

16:21:07

620

1,069.0000

XLON

05003050000234846-E0PUDPLK4YIi

16:21:07

1,255

1,069.0000

XLON

05003050000234846-E0PUDPLK4YIk

16:21:07

350

1,069.0000

XLON

05003050000234846-E0PUDPLK4YIm

16:21:08

359

1,069.0000

XLON

07003070000234615-E0PUDPLK4YJr

16:21:08

718

1,069.0000

XLON

07003070000234615-E0PUDPLK4YJt

16:21:08

183

1,069.0000

XLON

07003070000234615-E0PUDPLK4YJv

16:21:21

1,044

1,069.0000

XLON

07003070000234663-E0PUDPLK4Ybb

16:21:27

1,355

1,068.5000

XLON

07003070000233955-E0PUDPLK4YgV

16:22:31

15

1,068.5000

XLON

07003070000234880-E0PUDPLK4ZqH

16:22:32

236

1,068.5000

XLON

05003050000235083-E0PUDPLK4Ztc

16:22:33

2,846

1,068.5000

XLON

07003070000234889-E0PUDPLK4Zwf

16:22:34

475

1,068.5000

XLON

05003050000235089-E0PUDPLK4ZyZ

16:22:34

1,200

1,068.5000

XLON

05003050000235089-E0PUDPLK4Zyb

16:22:47

348

1,068.5000

XLON

05003050000235125-E0PUDPLK4aAi

16:22:47

92

1,068.5000

XLON

05003050000235125-E0PUDPLK4aAk

16:22:47

582

1,068.5000

XLON

05003050000235125-E0PUDPLK4aAm

16:22:59

291

1,068.5000

XLON

07003070000234953-E0PUDPLK4aKE

16:23:02

1,345

1,068.0000

XLON

05003050000234962-E0PUDPLK4aN6

16:23:19

350

1,068.0000

XLON

07003070000235000-E0PUDPLK4acE

16:23:19

893

1,068.0000

XLON

07003070000235000-E0PUDPLK4acG

16:23:33

26

1,068.0000

XLON

07003070000235048-E0PUDPLK4arj

16:23:33

1,255

1,068.0000

XLON

07003070000235048-E0PUDPLK4arl

16:23:33

60

1,068.0000

XLON

07003070000235048-E0PUDPLK4arn

16:23:42

37

1,067.5000

XLON

05003050000235193-E0PUDPLK4b1S

16:23:42

803

1,067.5000

XLON

05003050000235193-E0PUDPLK4b1W

16:23:59

434

1,067.5000

XLON

07003070000235112-E0PUDPLK4bJO

16:23:59

473

1,067.5000

XLON

07003070000235112-E0PUDPLK4bJQ

16:24:10

28

1,067.5000

XLON

05003050000235334-E0PUDPLK4ben

16:24:11

308

1,067.5000

XLON

07003070000235135-E0PUDPLK4bgV

16:24:14

930

1,067.5000

XLON

05003050000235353-E0PUDPLK4bm5

16:24:25

359

1,067.5000

XLON

05003050000235385-E0PUDPLK4c3e

16:24:25

350

1,067.5000

XLON

05003050000235385-E0PUDPLK4c3g

16:24:25

405

1,067.5000

XLON

05003050000235385-E0PUDPLK4c3i

16:24:38

850

1,067.5000

XLON

07003070000235214-E0PUDPLK4cF7

16:24:38

336

1,067.5000

XLON

07003070000235214-E0PUDPLK4cF9

16:24:52

907

1,067.5000

XLON

05003050000235437-E0PUDPLK4cJl

16:26:00

395

1,067.5000

XLON

05003050000235632-E0PUDPLK4djE

16:26:00

1,024

1,067.5000

XLON

05003050000235632-E0PUDPLK4dif

16:26:05

419

1,067.5000

XLON

05003050000235632-E0PUDPLK4dvA

16:26:12

412

1,067.5000

XLON

05003050000235632-E0PUDPLK4e2s

16:26:22

573

1,067.5000

XLON

05003050000235662-E0PUDPLK4eC0

16:26:22

1,240

1,067.5000

XLON

07003070000235481-E0PUDPLK4eBy

16:26:22

986

1,067.5000

XLON

05003050000235668-E0PUDPLK4eC2

16:26:22

402

1,067.5000

XLON

05003050000235686-E0PUDPLK4eC8

16:26:22

334

1,067.5000

XLON

07003070000235491-E0PUDPLK4eC4

16:26:22

398

1,067.5000

XLON

07003070000235497-E0PUDPLK4eC6

16:26:23

1,255

1,067.5000

XLON

05003050000235711-E0PUDPLK4eDT

16:26:23

564

1,067.5000

XLON

05003050000235711-E0PUDPLK4eDV

16:26:23

59

1,067.5000

XLON

05003050000235711-E0PUDPLK4eDX

16:26:23

727

1,067.5000

XLON

05003050000235711-E0PUDPLK4eDZ

16:27:04

304

1,067.0000

XLON

05003050000235727-E0PUDPLK4es0

16:27:57

454

1,067.0000

XLON

05003050000235727-E0PUDPLK4fhH

16:27:57

8

1,067.0000

XLON

05003050000235727-E0PUDPLK4fh4

16:28:07

1,050

1,066.5000

XLON

05003050000235648-E0PUDPLK4fyu

16:28:07

391

1,066.5000

XLON

07003070000235486-E0PUDPLK4fyw

16:28:07

276

1,066.5000

XLON

05003050000235673-E0PUDPLK4fyy

16:28:07

1,204

1,067.0000

XLON

05003050000235727-E0PUDPLK4fxK

16:28:07

239

1,067.0000

XLON

07003070000235655-E0PUDPLK4fxW

16:28:07

294

1,067.0000

XLON

05003050000235830-E0PUDPLK4fxU

 

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 rns@lseg.com 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
 
 

Companies

Sage Group (SGE)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today