Transaction in Own Shares

Summary by AI BETAClose X

The Sage Group plc has purchased 365,967 of its ordinary shares on the London Stock Exchange and Multilateral Trading Facilities through J.P. Morgan Securities plc, as part of its ongoing share buyback program. The purchases occurred on December 23, 2025, with the volume-weighted average price paid per share being 1,086.7617 pence, and the highest price paid at 1,090.0000 pence and the lowest at 1,084.0000 pence. These acquired shares will be cancelled.

Disclaimer*

Sage Group PLC (The)
23 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:

23 December 2025

 

 

Number of ordinary shares purchased:

365,967

 

 

Highest price paid per share:

1,090.0000

 

 

Lowest price paid per share:

1,084.0000

 

 

Volume weighted average price paid per share:

1,086.7617

 

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

08:11:14

289

1,090.0000

XLON

05003050000005617-E0Pf5nGJURZS

08:11:14

119

1,090.0000

XLON

07003070000005550-E0Pf5nGJURZU

08:11:14

169

1,090.0000

XLON

07003070000005550-E0Pf5nGJURZW

08:11:14

314

1,090.0000

XLON

07003070000005610-E0Pf5nGJURZY

08:12:51

14

1,090.0000

XLON

05003050000005803-E0Pf5nGJUSgn

08:14:05

325

1,090.0000

XLON

07003070000005843-E0Pf5nGJUTur

08:14:22

367

1,089.5000

XLON

07003070000005738-E0Pf5nGJUU2L

08:17:32

262

1,090.0000

XLON

05003050000006667-E0Pf5nGJUWsR

08:17:32

434

1,090.0000

XLON

05003050000006516-E0Pf5nGJUWsT

08:17:51

424

1,090.0000

XLON

07003070000006905-E0Pf5nGJUXDr

08:18:44

302

1,089.5000

XLON

07003070000006255-E0Pf5nGJUXkE

08:20:13

314

1,089.5000

XLON

05003050000007418-E0Pf5nGJUZ1W

08:20:30

367

1,089.0000

XLON

07003070000007376-E0Pf5nGJUZO1

08:40:02

303

1,090.0000

XLON

07003070000011977-E0Pf5nGJUmNZ

08:42:36

338

1,089.5000

XLON

07003070000012259-E0Pf5nGJUnY7

08:42:55

363

1,089.5000

XLON

07003070000012617-E0Pf5nGJUnhF

08:44:33

34

1,090.0000

XLON

07003070000013014-E0Pf5nGJUobJ

08:46:43

559

1,090.0000

XLON

05003050000013468-E0Pf5nGJUqM7

08:55:06

262

1,090.0000

XLON

05003050000015056-E0Pf5nGJUuHb

08:55:06

314

1,090.0000

XLON

07003070000014422-E0Pf5nGJUuHZ

09:02:52

262

1,090.0000

XLON

05003050000016672-E0Pf5nGJUyP4

09:02:52

262

1,090.0000

XLON

05003050000016992-E0Pf5nGJUyP8

09:02:52

20

1,090.0000

XLON

07003070000017299-E0Pf5nGJUyPC

09:05:10

262

1,089.0000

XLON

07003070000017818-E0Pf5nGJUzrd

09:07:20

367

1,089.0000

XLON

07003070000018312-E0Pf5nGJV0tY

09:13:29

341

1,088.5000

XLON

07003070000019485-E0Pf5nGJV3Uz

09:14:23

40

1,088.5000

XLON

05003050000020114-E0Pf5nGJV40d

09:14:29

403

1,088.5000

XLON

05003050000020114-E0Pf5nGJV41N

09:25:17

518

1,090.0000

XLON

07003070000022464-E0Pf5nGJV8gi

09:25:59

140

1,090.0000

XLON

05003050000022847-E0Pf5nGJV8v8

09:27:40

94

1,090.0000

XLON

05003050000023146-E0Pf5nGJV9VE

09:29:20

74

1,090.0000

XLON

07003070000023396-E0Pf5nGJVAFG

09:29:24

190

1,089.5000

XLON

07003070000022116-E0Pf5nGJVAGV

09:33:45

288

1,090.0000

XLON

07003070000024048-E0Pf5nGJVCyW

11:03:44

289

1,090.0000

XLON

05003050000040403-E0Pf5nGJVnYx

11:08:29

153

1,090.0000

XLON

05003050000041069-E0Pf5nGJVpUU

11:14:08

263

1,089.5000

XLON

07003070000042000-E0Pf5nGJVrBJ

11:44:10

341

1,089.5000

XLON

05003050000047150-E0Pf5nGJW2uc

11:46:40

350

1,089.0000

XLON

05003050000047400-E0Pf5nGJW3pQ

11:48:20

310

1,089.5000

XLON

05003050000047657-E0Pf5nGJW4Vg

11:50:45

168

1,089.5000

XLON

05003050000048211-E0Pf5nGJW5HZ

11:50:45

120

1,089.5000

XLON

05003050000048211-E0Pf5nGJW5Hb

11:52:25

283

1,089.5000

XLON

05003050000048463-E0Pf5nGJW5pU

11:55:05

13

1,089.0000

XLON

07003070000048775-E0Pf5nGJW6wS

11:55:05

208

1,089.0000

XLON

07003070000048775-E0Pf5nGJW6wU

11:55:51

333

1,089.0000

XLON

05003050000048919-E0Pf5nGJW7DN

11:58:29

262

1,088.5000

XLON

07003070000048617-E0Pf5nGJW8Fi

12:03:58

321

1,089.0000

XLON

05003050000050318-E0Pf5nGJWBKa

12:03:58

485

1,089.0000

XLON

05003050000050318-E0Pf5nGJWBKd

12:06:46

589

1,089.0000

XLON

07003070000051053-E0Pf5nGJWCHp

12:07:26

526

1,089.0000

XLON

05003050000051196-E0Pf5nGJWCQg

12:10:13

271

1,089.0000

XLON

05003050000051618-E0Pf5nGJWDNQ

12:10:13

251

1,089.0000

XLON

05003050000051618-E0Pf5nGJWDNS

12:11:55

412

1,088.5000

XLON

07003070000050539-E0Pf5nGJWDr5

12:15:45

1

1,089.0000

XLON

05003050000052674-E0Pf5nGJWFGc

12:16:45

318

1,089.0000

XLON

07003070000052813-E0Pf5nGJWFRW

12:16:45

188

1,089.0000

XLON

07003070000052813-E0Pf5nGJWFRU

12:25:58

288

1,090.0000

XLON

05003050000054048-E0Pf5nGJWIau

12:32:12

341

1,090.0000

XLON

05003050000054965-E0Pf5nGJWKpb

12:32:12

341

1,090.0000

XLON

07003070000055496-E0Pf5nGJWKpj

13:18:18

289

1,090.0000

XLON

05003050000064499-E0Pf5nGJWccf

13:18:18

262

1,090.0000

XLON

07003070000064203-E0Pf5nGJWccd

13:20:35

367

1,089.5000

XLON

07003070000065049-E0Pf5nGJWeDx

13:21:39

288

1,089.0000

XLON

05003050000065515-E0Pf5nGJWeeW

13:23:46

262

1,088.5000

XLON

05003050000065888-E0Pf5nGJWfzw

13:32:33

39

1,089.0000

XLON

05003050000069398-E0Pf5nGJWls8

13:32:33

554

1,089.0000

XLON

05003050000069398-E0Pf5nGJWlsA

13:32:33

447

1,089.0000

XLON

05003050000069398-E0Pf5nGJWlsC

13:32:41

694

1,088.0000

XLON

05003050000066794-E0Pf5nGJWlvh

13:32:41

293

1,088.0000

XLON

07003070000068006-E0Pf5nGJWlvj

13:38:30

753

1,087.0000

XLON

07003070000070406-E0Pf5nGJWplt

13:38:30

4

1,087.0000

XLON

07003070000070406-E0Pf5nGJWpm0

13:38:30

332

1,087.0000

XLON

07003070000071054-E0Pf5nGJWpm2

13:39:12

8

1,087.0000

XLON

07003070000071737-E0Pf5nGJWqN3

13:39:12

12

1,087.0000

XLON

07003070000071737-E0Pf5nGJWqN5

13:42:17

6

1,087.0000

XLON

07003070000072974-E0Pf5nGJWsRK

13:42:17

2

1,087.0000

XLON

07003070000072974-E0Pf5nGJWsRM

13:42:18

1,554

1,087.0000

XLON

05003050000072979-E0Pf5nGJWsRc

13:43:08

984

1,086.5000

XLON

05003050000070366-E0Pf5nGJWt1S

13:43:31

1,154

1,086.0000

XLON

07003070000072197-E0Pf5nGJWtl5

13:45:34

316

1,086.0000

XLON

05003050000073735-E0Pf5nGJWv8D

13:45:34

719

1,086.0000

XLON

05003050000073735-E0Pf5nGJWv8F

13:45:38

13

1,086.0000

XLON

07003070000074020-E0Pf5nGJWvDK

13:45:38

554

1,086.0000

XLON

07003070000074020-E0Pf5nGJWvDM

13:46:25

601

1,086.0000

XLON

05003050000074158-E0Pf5nGJWvhU

13:46:25

502

1,086.0000

XLON

05003050000074158-E0Pf5nGJWvhK

13:50:14

1,376

1,086.5000

XLON

05003050000075364-E0Pf5nGJWxNw

13:50:53

221

1,086.5000

XLON

05003050000075552-E0Pf5nGJWxhZ

13:50:53

27

1,086.5000

XLON

05003050000075552-E0Pf5nGJWxhb

13:50:53

7

1,086.5000

XLON

05003050000075552-E0Pf5nGJWxhd

13:50:53

554

1,086.5000

XLON

05003050000075552-E0Pf5nGJWxhf

13:51:59

1,226

1,086.5000

XLON

07003070000075839-E0Pf5nGJWyes

13:52:33

180

1,086.5000

XLON

05003050000076106-E0Pf5nGJWz5f

13:52:33

554

1,086.5000

XLON

05003050000076106-E0Pf5nGJWz5h

13:52:58

1,142

1,086.0000

XLON

05003050000074875-E0Pf5nGJWzZ0

13:58:52

1,589

1,086.0000

XLON

05003050000077480-E0Pf5nGJX3EO

13:59:22

1,474

1,086.0000

XLON

07003070000078229-E0Pf5nGJX3oh

14:01:28

1,489

1,086.0000

XLON

07003070000078949-E0Pf5nGJX5DN

14:01:28

217

1,086.0000

XLON

07003070000078949-E0Pf5nGJX5DL

14:03:30

521

1,086.0000

XLON

07003070000079517-E0Pf5nGJX6kT

14:05:04

1,373

1,086.5000

XLON

05003050000080105-E0Pf5nGJX7mX

14:05:44

578

1,087.0000

XLON

07003070000080469-E0Pf5nGJX8nk

14:09:29

1,303

1,087.0000

XLON

07003070000081533-E0Pf5nGJXAjB

14:15:02

393

1,087.0000

XLON

05003050000081943-E0Pf5nGJXDiX

14:15:02

1,107

1,087.0000

XLON

07003070000082200-E0Pf5nGJXDiZ

14:15:05

1,812

1,087.0000

XLON

07003070000083468-E0Pf5nGJXDjO

14:19:39

160

1,087.5000

XLON

05003050000085425-E0Pf5nGJXGVG

14:19:39

14

1,087.5000

XLON

05003050000085425-E0Pf5nGJXGVI

14:19:49

188

1,087.5000

XLON

05003050000085473-E0Pf5nGJXGjM

14:20:01

440

1,087.5000

XLON

07003070000085599-E0Pf5nGJXGs5

14:20:01

647

1,087.5000

XLON

07003070000085599-E0Pf5nGJXGs7

14:20:01

273

1,087.5000

XLON

07003070000085599-E0Pf5nGJXGs9

14:20:53

695

1,087.5000

XLON

05003050000085772-E0Pf5nGJXHSv

14:20:53

722

1,087.5000

XLON

05003050000085772-E0Pf5nGJXHSz

14:20:53

189

1,087.5000

XLON

05003050000085772-E0Pf5nGJXHT1

14:24:10

430

1,089.0000

XLON

07003070000086719-E0Pf5nGJXJVL

14:24:10

400

1,089.0000

XLON

07003070000086719-E0Pf5nGJXJVN

14:24:10

813

1,089.0000

XLON

07003070000086652-E0Pf5nGJXJU3

14:24:10

414

1,089.0000

XLON

07003070000086652-E0Pf5nGJXJU6

14:24:15

1,221

1,089.0000

XLON

07003070000086725-E0Pf5nGJXJZa

14:24:49

1,414

1,088.5000

XLON

07003070000086638-E0Pf5nGJXJxS

14:24:49

191

1,088.5000

XLON

07003070000086638-E0Pf5nGJXJxb

14:25:52

5

1,088.5000

XLON

07003070000087446-E0Pf5nGJXKkL

14:25:52

26

1,088.5000

XLON

07003070000087446-E0Pf5nGJXKkN

14:26:52

5

1,088.5000

XLON

05003050000087809-E0Pf5nGJXLCF

14:26:52

65

1,088.5000

XLON

05003050000087809-E0Pf5nGJXLCH

14:27:33

5

1,088.5000

XLON

05003050000088116-E0Pf5nGJXLb8

14:28:33

7

1,088.5000

XLON

05003050000088701-E0Pf5nGJXMK9

14:31:43

670

1,089.0000

XLON

07003070000091545-E0Pf5nGJXSAs

14:31:43

262

1,089.0000

XLON

07003070000091545-E0Pf5nGJXSAu

14:31:43

54

1,089.0000

XLON

07003070000091545-E0Pf5nGJXSAw

14:31:43

104

1,089.0000

XLON

07003070000091545-E0Pf5nGJXSAy

14:31:44

17

1,089.0000

XLON

05003050000091495-E0Pf5nGJXSCT

14:32:00

85

1,088.5000

XLON

07003070000089165-E0Pf5nGJXScq

14:32:00

135

1,088.5000

XLON

07003070000089165-E0Pf5nGJXScs

14:32:00

118

1,088.5000

XLON

07003070000089165-E0Pf5nGJXSck

14:32:00

1,078

1,089.0000

XLON

07003070000091564-E0Pf5nGJXScL

14:32:00

440

1,089.0000

XLON

07003070000091564-E0Pf5nGJXSbz

14:32:07

554

1,089.5000

XLON

05003050000091743-E0Pf5nGJXSww

14:32:08

1,774

1,089.5000

XLON

07003070000091822-E0Pf5nGJXSzZ

14:32:09

554

1,089.5000

XLON

07003070000091832-E0Pf5nGJXT2h

14:32:11

68

1,089.5000

XLON

05003050000091791-E0Pf5nGJXT5x

14:32:11

1,500

1,089.5000

XLON

05003050000091791-E0Pf5nGJXT5z

14:33:07

1,395

1,088.5000

XLON

07003070000089165-E0Pf5nGJXUmy

14:33:07

1,406

1,089.0000

XLON

05003050000092535-E0Pf5nGJXUm1

14:35:33

30

1,089.5000

XLON

07003070000094323-E0Pf5nGJXYEc

14:35:52

628

1,089.5000

XLON

05003050000094538-E0Pf5nGJXYmz

14:35:52

691

1,089.5000

XLON

07003070000094578-E0Pf5nGJXYmt

14:41:20

679

1,089.0000

XLON

05003050000095797-E0Pf5nGJXgwV

14:41:20

300

1,089.0000

XLON

05003050000097509-E0Pf5nGJXgwb

14:42:03

298

1,088.5000

XLON

07003070000095693-E0Pf5nGJXiFP

14:42:03

544

1,088.5000

XLON

07003070000095693-E0Pf5nGJXiFR

14:42:33

693

1,088.5000

XLON

07003070000098606-E0Pf5nGJXjRZ

14:42:33

403

1,088.5000

XLON

07003070000098606-E0Pf5nGJXjRb

14:44:48

759

1,089.5000

XLON

05003050000099601-E0Pf5nGJXmWf

14:44:48

186

1,089.5000

XLON

07003070000099594-E0Pf5nGJXmWh

14:44:48

153

1,089.5000

XLON

07003070000099594-E0Pf5nGJXmWl

14:45:52

26

1,089.5000

XLON

07003070000100646-E0Pf5nGJXojc

14:45:52

693

1,089.5000

XLON

07003070000100646-E0Pf5nGJXoje

14:45:52

51

1,089.5000

XLON

07003070000100646-E0Pf5nGJXojg

14:47:32

171

1,090.0000

XLON

07003070000101693-E0Pf5nGJXraf

14:47:32

23

1,090.0000

XLON

07003070000101693-E0Pf5nGJXrah

14:47:32

14

1,090.0000

XLON

07003070000101693-E0Pf5nGJXraj

14:47:32

555

1,090.0000

XLON

07003070000101693-E0Pf5nGJXral

14:47:59

770

1,089.0000

XLON

05003050000100668-E0Pf5nGJXsK3

14:50:12

1

1,089.0000

XLON

07003070000103083-E0Pf5nGJXv9U

14:50:52

270

1,089.0000

XLON

07003070000103418-E0Pf5nGJXvy4

14:50:52

15

1,089.0000

XLON

07003070000103418-E0Pf5nGJXvy6

14:50:52

519

1,089.0000

XLON

07003070000103418-E0Pf5nGJXvy8

14:51:42

634

1,088.5000

XLON

07003070000102586-E0Pf5nGJXwuy

14:51:49

550

1,088.0000

XLON

05003050000102611-E0Pf5nGJXxK4

14:51:49

31

1,088.0000

XLON

05003050000102611-E0Pf5nGJXxK6

14:52:32

191

1,088.5000

XLON

05003050000104356-E0Pf5nGJXyai

14:53:32

156

1,088.5000

XLON

05003050000104844-E0Pf5nGJXzab

14:55:08

974

1,088.5000

XLON

07003070000105208-E0Pf5nGJY1T8

14:56:49

224

1,088.5000

XLON

05003050000106235-E0Pf5nGJY3Js

14:56:49

1,651

1,088.5000

XLON

07003070000106179-E0Pf5nGJY3Jq

14:56:49

1,173

1,088.5000

XLON

05003050000106235-E0Pf5nGJY3K2

14:57:32

184

1,088.0000

XLON

05003050000107291-E0Pf5nGJY4Xf

14:58:32

260

1,088.0000

XLON

05003050000107802-E0Pf5nGJY5Ib

14:58:32

14

1,088.0000

XLON

05003050000107802-E0Pf5nGJY5Id

14:58:32

208

1,088.0000

XLON

05003050000107802-E0Pf5nGJY5If

14:58:45

1,127

1,087.5000

XLON

07003070000107227-E0Pf5nGJY5QO

14:58:45

496

1,087.5000

XLON

07003070000107227-E0Pf5nGJY5QQ

14:59:45

1,463

1,086.5000

XLON

05003050000108254-E0Pf5nGJY6Zo

14:59:50

1,150

1,086.0000

XLON

07003070000108174-E0Pf5nGJY6kB

15:01:52

51

1,085.5000

XLON

07003070000110478-E0Pf5nGJY9ch

15:01:52

323

1,085.5000

XLON

07003070000110478-E0Pf5nGJY9cj

15:02:32

31

1,085.5000

XLON

07003070000111006-E0Pf5nGJYAdi

15:02:32

371

1,085.5000

XLON

07003070000111006-E0Pf5nGJYAdk

15:02:32

18

1,085.5000

XLON

07003070000111006-E0Pf5nGJYAdm

15:02:32

519

1,085.5000

XLON

07003070000111006-E0Pf5nGJYAdo

15:03:40

527

1,085.5000

XLON

07003070000111853-E0Pf5nGJYCHV

15:05:09

1,178

1,085.5000

XLON

07003070000112280-E0Pf5nGJYE8V

15:05:09

560

1,085.5000

XLON

07003070000112280-E0Pf5nGJYE8T

15:05:18

1,415

1,085.0000

XLON

05003050000109808-E0Pf5nGJYEJg

15:09:30

7

1,086.0000

XLON

05003050000115212-E0Pf5nGJYJFF

15:09:35

1,252

1,086.5000

XLON

05003050000115223-E0Pf5nGJYJPE

15:10:00

515

1,087.0000

XLON

07003070000115315-E0Pf5nGJYJxY

15:10:00

1,754

1,087.0000

XLON

05003050000115399-E0Pf5nGJYJwr

15:10:01

650

1,087.0000

XLON

05003050000115418-E0Pf5nGJYJyY

15:10:01

259

1,087.0000

XLON

05003050000115418-E0Pf5nGJYJya

15:10:01

363

1,087.0000

XLON

05003050000115418-E0Pf5nGJYJyc

15:10:01

12

1,087.0000

XLON

05003050000115418-E0Pf5nGJYJye

15:10:02

650

1,087.0000

XLON

07003070000115332-E0Pf5nGJYK01

15:10:02

259

1,087.0000

XLON

07003070000115332-E0Pf5nGJYK03

15:10:02

298

1,087.0000

XLON

07003070000115332-E0Pf5nGJYK05

15:10:03

26

1,087.0000

XLON

05003050000115447-E0Pf5nGJYK2H

15:10:03

354

1,087.0000

XLON

05003050000115447-E0Pf5nGJYK2J

15:10:03

650

1,087.0000

XLON

05003050000115447-E0Pf5nGJYK2L

15:10:03

527

1,087.0000

XLON

05003050000115447-E0Pf5nGJYK2N

15:10:11

66

1,087.0000

XLON

05003050000115456-E0Pf5nGJYKDA

15:10:11

3,134

1,087.0000

XLON

05003050000115456-E0Pf5nGJYKDC

15:10:12

536

1,087.0000

XLON

07003070000115458-E0Pf5nGJYKEA

15:10:30

1,377

1,086.5000

XLON

05003050000115256-E0Pf5nGJYKeV

15:10:30

650

1,087.0000

XLON

05003050000115673-E0Pf5nGJYKdi

15:10:30

650

1,087.0000

XLON

05003050000115673-E0Pf5nGJYKdk

15:10:30

539

1,087.0000

XLON

05003050000115673-E0Pf5nGJYKdm

15:10:30

167

1,087.0000

XLON

05003050000115673-E0Pf5nGJYKdo

15:10:30

155

1,087.0000

XLON

05003050000115673-E0Pf5nGJYKdq

15:10:30

1,252

1,087.0000

XLON

07003070000115464-E0Pf5nGJYKae

15:12:34

1,000

1,087.0000

XLON

05003050000116230-E0Pf5nGJYNJm

15:12:34

336

1,087.0000

XLON

05003050000116466-E0Pf5nGJYNJq

15:12:34

336

1,087.0000

XLON

07003070000116154-E0Pf5nGJYNJo

15:12:34

323

1,087.0000

XLON

05003050000116594-E0Pf5nGJYNJs

15:12:35

650

1,087.0000

XLON

07003070000116669-E0Pf5nGJYNSD

15:12:35

237

1,087.0000

XLON

07003070000116669-E0Pf5nGJYNSF

15:12:35

544

1,087.0000

XLON

07003070000116669-E0Pf5nGJYNSH

15:12:35

520

1,087.0000

XLON

07003070000116669-E0Pf5nGJYNSJ

15:12:36

206

1,087.0000

XLON

05003050000116766-E0Pf5nGJYNUZ

15:12:36

650

1,087.0000

XLON

05003050000116766-E0Pf5nGJYNUb

15:12:39

633

1,087.0000

XLON

07003070000116708-E0Pf5nGJYNaG

15:12:39

672

1,087.0000

XLON

07003070000116708-E0Pf5nGJYNaI

15:12:42

550

1,087.0000

XLON

05003050000116835-E0Pf5nGJYNg3

15:12:42

1,868

1,087.0000

XLON

05003050000116819-E0Pf5nGJYNfE

15:12:47

25

1,087.0000

XLON

07003070000116770-E0Pf5nGJYNsb

15:14:13

66

1,087.0000

XLON

07003070000116776-E0Pf5nGJYPLh

15:14:13

130

1,087.0000

XLON

07003070000116776-E0Pf5nGJYPLd

15:14:15

551

1,087.0000

XLON

07003070000116776-E0Pf5nGJYPM6

15:15:09

13

1,088.0000

XLON

07003070000117765-E0Pf5nGJYQKr

15:15:54

1,578

1,088.0000

XLON

05003050000118148-E0Pf5nGJYRMG

15:15:54

894

1,088.0000

XLON

07003070000118068-E0Pf5nGJYRMI

15:15:54

563

1,088.0000

XLON

07003070000118068-E0Pf5nGJYRMM

15:18:28

991

1,086.0000

XLON

07003070000118868-E0Pf5nGJYTqo

15:18:28

1,224

1,086.0000

XLON

05003050000118952-E0Pf5nGJYTqs

15:18:28

478

1,086.0000

XLON

07003070000118868-E0Pf5nGJYTqq

15:20:21

390

1,086.0000

XLON

07003070000120085-E0Pf5nGJYViw

15:20:53

303

1,086.0000

XLON

05003050000120389-E0Pf5nGJYWB4

15:20:53

650

1,086.0000

XLON

05003050000120389-E0Pf5nGJYWB6

15:20:53

223

1,086.0000

XLON

05003050000120389-E0Pf5nGJYWB8

15:20:53

272

1,086.0000

XLON

05003050000120389-E0Pf5nGJYWBA

15:20:53

120

1,086.0000

XLON

05003050000120389-E0Pf5nGJYWBC

15:22:33

48

1,086.0000

XLON

07003070000121084-E0Pf5nGJYXvK

15:23:03

1,301

1,085.5000

XLON

05003050000119768-E0Pf5nGJYYMH

15:23:04

256

1,085.5000

XLON

07003070000121320-E0Pf5nGJYYPf

15:23:04

149

1,085.5000

XLON

07003070000121320-E0Pf5nGJYYPh

15:25:03

1,411

1,085.5000

XLON

07003070000121578-E0Pf5nGJYZwW

15:25:03

1,419

1,085.5000

XLON

07003070000121812-E0Pf5nGJYZwa

15:26:52

1,538

1,085.0000

XLON

07003070000122967-E0Pf5nGJYbWL

15:27:23

24

1,085.0000

XLON

07003070000123182-E0Pf5nGJYbzO

15:27:23

650

1,085.0000

XLON

07003070000123182-E0Pf5nGJYbzQ

15:27:23

507

1,085.0000

XLON

07003070000123182-E0Pf5nGJYbzS

15:27:23

351

1,085.0000

XLON

07003070000123182-E0Pf5nGJYbzU

15:27:35

1,554

1,084.5000

XLON

07003070000122525-E0Pf5nGJYcEP

15:28:23

1,929

1,084.0000

XLON

07003070000123789-E0Pf5nGJYdDI

15:28:23

1,065

1,084.0000

XLON

07003070000123796-E0Pf5nGJYdDK

15:29:07

18

1,084.5000

XLON

07003070000124231-E0Pf5nGJYdrh

15:29:08

171

1,084.5000

XLON

07003070000124231-E0Pf5nGJYdtF

15:29:42

33

1,084.5000

XLON

07003070000124231-E0Pf5nGJYeYj

15:29:43

208

1,085.0000

XLON

07003070000124553-E0Pf5nGJYeZd

15:30:42

1,280

1,085.5000

XLON

05003050000125018-E0Pf5nGJYfdx

15:32:15

1,895

1,086.5000

XLON

07003070000125785-E0Pf5nGJYgrS

15:32:15

1,389

1,086.5000

XLON

05003050000125797-E0Pf5nGJYgqC

15:32:42

1,263

1,087.0000

XLON

05003050000126024-E0Pf5nGJYhJl

15:35:28

1,249

1,087.5000

XLON

05003050000126740-E0Pf5nGJYjWw

15:35:30

264

1,087.5000

XLON

05003050000126740-E0Pf5nGJYjZQ

15:35:30

647

1,087.5000

XLON

05003050000127263-E0Pf5nGJYjZU

15:35:52

1,665

1,087.5000

XLON

05003050000127428-E0Pf5nGJYjpQ

15:35:52

1,793

1,087.5000

XLON

07003070000127325-E0Pf5nGJYjp8

15:37:33

10

1,087.5000

XLON

05003050000128140-E0Pf5nGJYkzm

15:37:33

28

1,087.5000

XLON

05003050000128140-E0Pf5nGJYkzo

15:37:33

290

1,087.5000

XLON

05003050000128140-E0Pf5nGJYkzq

15:37:33

222

1,087.5000

XLON

05003050000128140-E0Pf5nGJYkzs

15:37:33

222

1,087.5000

XLON

05003050000128140-E0Pf5nGJYkzu

15:37:33

45

1,087.5000

XLON

05003050000128140-E0Pf5nGJYkzw

15:39:59

1,576

1,087.5000

XLON

05003050000129041-E0Pf5nGJYmMe

15:40:05

808

1,087.0000

XLON

05003050000127716-E0Pf5nGJYmYS

15:40:05

726

1,087.0000

XLON

07003070000128017-E0Pf5nGJYmYU

15:43:56

119

1,087.0000

XLON

07003070000129540-E0Pf5nGJYp1B

15:44:10

1

1,087.0000

XLON

07003070000129540-E0Pf5nGJYpGs

15:44:17

792

1,087.0000

XLON

07003070000129540-E0Pf5nGJYpLO

15:44:17

944

1,087.0000

XLON

07003070000129540-E0Pf5nGJYpLF

15:44:18

35

1,087.0000

XLON

05003050000130845-E0Pf5nGJYpN5

15:44:18

148

1,087.0000

XLON

05003050000130845-E0Pf5nGJYpN7

15:44:18

631

1,087.0000

XLON

05003050000130845-E0Pf5nGJYpN9

15:44:18

167

1,087.0000

XLON

05003050000130845-E0Pf5nGJYpNB

15:44:18

812

1,087.0000

XLON

05003050000130845-E0Pf5nGJYpND

15:44:18

521

1,087.0000

XLON

05003050000130845-E0Pf5nGJYpNF

15:44:18

521

1,087.0000

XLON

05003050000130845-E0Pf5nGJYpNH

15:44:19

1,686

1,087.0000

XLON

05003050000130848-E0Pf5nGJYpOt

15:44:29

1,606

1,087.0000

XLON

05003050000130895-E0Pf5nGJYpYu

15:45:09

1,642

1,086.5000

XLON

05003050000129430-E0Pf5nGJYqEx

15:45:55

156

1,086.5000

XLON

05003050000131604-E0Pf5nGJYqnD

15:45:55

654

1,086.5000

XLON

05003050000131604-E0Pf5nGJYqnF

15:45:55

971

1,086.5000

XLON

05003050000131604-E0Pf5nGJYqnH

15:45:55

812

1,086.5000

XLON

05003050000131604-E0Pf5nGJYqnJ

15:45:55

521

1,086.5000

XLON

05003050000131604-E0Pf5nGJYqnL

15:47:32

160

1,086.0000

XLON

05003050000132193-E0Pf5nGJYrwM

15:47:32

812

1,086.0000

XLON

05003050000132193-E0Pf5nGJYrwO

15:47:32

503

1,086.0000

XLON

05003050000132193-E0Pf5nGJYrwQ

15:47:32

15

1,086.0000

XLON

05003050000132193-E0Pf5nGJYrwS

15:47:32

464

1,086.0000

XLON

05003050000132193-E0Pf5nGJYrwU

15:47:44

1,793

1,085.5000

XLON

07003070000131464-E0Pf5nGJYs28

15:53:07

1,483

1,086.5000

XLON

07003070000133939-E0Pf5nGJYvze

15:53:08

1,275

1,086.5000

XLON

07003070000134209-E0Pf5nGJYw0Q

15:53:19

812

1,086.5000

XLON

07003070000134282-E0Pf5nGJYw5h

15:53:19

901

1,086.5000

XLON

07003070000134282-E0Pf5nGJYw5j

15:53:19

1,532

1,086.5000

XLON

07003070000134215-E0Pf5nGJYw5A

15:53:20

28

1,086.5000

XLON

07003070000134293-E0Pf5nGJYw6i

15:53:20

812

1,086.5000

XLON

07003070000134293-E0Pf5nGJYw6k

15:53:20

269

1,086.5000

XLON

07003070000134293-E0Pf5nGJYw6m

15:53:21

812

1,086.5000

XLON

07003070000134296-E0Pf5nGJYw7f

15:53:21

272

1,086.5000

XLON

07003070000134296-E0Pf5nGJYw7h

15:53:21

97

1,086.5000

XLON

07003070000134296-E0Pf5nGJYw7j

15:53:21

116

1,086.5000

XLON

07003070000134296-E0Pf5nGJYw7l

15:53:21

901

1,086.5000

XLON

07003070000134296-E0Pf5nGJYw7n

15:53:22

812

1,086.5000

XLON

05003050000134451-E0Pf5nGJYw9E

15:53:22

259

1,086.5000

XLON

05003050000134451-E0Pf5nGJYw9G

15:53:22

111

1,086.5000

XLON

05003050000134451-E0Pf5nGJYw9I

15:53:22

901

1,086.5000

XLON

05003050000134451-E0Pf5nGJYw9K

15:53:23

118

1,086.5000

XLON

05003050000134461-E0Pf5nGJYwA0

15:53:23

111

1,086.5000

XLON

05003050000134461-E0Pf5nGJYwA2

15:53:23

812

1,086.5000

XLON

05003050000134461-E0Pf5nGJYwA4

15:53:23

901

1,086.5000

XLON

05003050000134461-E0Pf5nGJYwA6

15:53:24

1,814

1,086.5000

XLON

05003050000134465-E0Pf5nGJYwBI

15:53:31

1,559

1,086.5000

XLON

07003070000134339-E0Pf5nGJYwFB

15:59:47

1,500

1,087.5000

XLON

05003050000137045-E0Pf5nGJZ1v8

15:59:47

1,260

1,087.5000

XLON

07003070000136504-E0Pf5nGJZ1uC

15:59:48

858

1,087.0000

XLON

05003050000135369-E0Pf5nGJZ1we

15:59:48

789

1,087.0000

XLON

05003050000135369-E0Pf5nGJZ1wi

15:59:48

1,250

1,087.5000

XLON

05003050000137051-E0Pf5nGJZ1wK

16:00:11

1,633

1,087.5000

XLON

07003070000137350-E0Pf5nGJZ2Ij

16:00:11

103

1,087.5000

XLON

07003070000137350-E0Pf5nGJZ2Im

16:00:51

350

1,087.5000

XLON

07003070000137654-E0Pf5nGJZ35S

16:00:51

1,364

1,087.5000

XLON

07003070000137354-E0Pf5nGJZ347

16:00:52

1,241

1,087.5000

XLON

07003070000137659-E0Pf5nGJZ38H

16:00:53

350

1,087.5000

XLON

07003070000137663-E0Pf5nGJZ39W

16:00:53

812

1,087.5000

XLON

07003070000137663-E0Pf5nGJZ39Y

16:01:00

1,375

1,087.0000

XLON

05003050000137058-E0Pf5nGJZ3Hv

16:02:44

795

1,086.5000

XLON

07003070000137947-E0Pf5nGJZ5Cj

16:02:44

7

1,086.5000

XLON

07003070000137947-E0Pf5nGJZ5Cc

16:02:44

802

1,086.5000

XLON

07003070000137947-E0Pf5nGJZ5CU

16:02:56

309

1,087.0000

XLON

07003070000138541-E0Pf5nGJZ5U8

16:02:56

145

1,087.0000

XLON

07003070000138541-E0Pf5nGJZ5UA

16:02:56

148

1,087.0000

XLON

07003070000138541-E0Pf5nGJZ5UC

16:02:56

47

1,087.0000

XLON

07003070000138541-E0Pf5nGJZ5UE

16:02:56

17

1,087.0000

XLON

07003070000138541-E0Pf5nGJZ5UG

16:02:57

163

1,087.0000

XLON

07003070000138549-E0Pf5nGJZ5VV

16:02:57

812

1,087.0000

XLON

07003070000138549-E0Pf5nGJZ5VX

16:02:57

350

1,087.0000

XLON

07003070000138549-E0Pf5nGJZ5VZ

16:02:57

37

1,087.0000

XLON

07003070000138549-E0Pf5nGJZ5Vb

16:02:58

1,397

1,087.0000

XLON

05003050000138700-E0Pf5nGJZ5WO

16:02:59

858

1,086.5000

XLON

07003070000138453-E0Pf5nGJZ5Xy

16:02:59

83

1,086.5000

XLON

07003070000138453-E0Pf5nGJZ5Y1

16:02:59

579

1,086.5000

XLON

07003070000138453-E0Pf5nGJZ5Y7

16:02:59

812

1,087.0000

XLON

05003050000138707-E0Pf5nGJZ5XK

16:02:59

350

1,087.0000

XLON

05003050000138707-E0Pf5nGJZ5XM

16:02:59

256

1,087.0000

XLON

05003050000138707-E0Pf5nGJZ5XO

16:02:59

762

1,087.0000

XLON

05003050000138707-E0Pf5nGJZ5XQ

16:06:30

960

1,086.0000

XLON

05003050000139877-E0Pf5nGJZ8jg

16:06:30

1,528

1,086.0000

XLON

07003070000139732-E0Pf5nGJZ8je

16:06:30

313

1,086.0000

XLON

05003050000139877-E0Pf5nGJZ8jk

16:06:43

1,919

1,086.0000

XLON

07003070000140017-E0Pf5nGJZ8vP

16:08:43

1,350

1,086.0000

XLON

07003070000140177-E0Pf5nGJZAQR

16:08:44

2,254

1,086.0000

XLON

05003050000141093-E0Pf5nGJZASX

16:08:45

350

1,086.0000

XLON

07003070000140919-E0Pf5nGJZATC

16:08:45

812

1,086.0000

XLON

07003070000140919-E0Pf5nGJZATE

16:08:46

350

1,086.0000

XLON

07003070000140923-E0Pf5nGJZAUG

16:08:46

812

1,086.0000

XLON

07003070000140923-E0Pf5nGJZAUI

16:08:47

350

1,086.0000

XLON

05003050000141107-E0Pf5nGJZAV9

16:08:47

812

1,086.0000

XLON

05003050000141107-E0Pf5nGJZAVB

16:08:48

362

1,086.0000

XLON

07003070000140928-E0Pf5nGJZAVi

16:08:49

432

1,086.0000

XLON

07003070000140928-E0Pf5nGJZAWc

16:09:01

1,407

1,085.5000

XLON

05003050000140167-E0Pf5nGJZAjV

16:09:01

623

1,086.0000

XLON

05003050000141116-E0Pf5nGJZAj1

16:09:01

791

1,086.0000

XLON

07003070000140928-E0Pf5nGJZAiz

16:09:29

1,621

1,086.0000

XLON

05003050000141405-E0Pf5nGJZB0D

16:09:30

1,436

1,086.0000

XLON

07003070000141250-E0Pf5nGJZB2s

16:09:43

172

1,086.0000

XLON

05003050000141498-E0Pf5nGJZBGi

16:09:43

76

1,086.0000

XLON

05003050000141498-E0Pf5nGJZBGg

16:10:00

1,258

1,086.0000

XLON

05003050000141498-E0Pf5nGJZBRv

16:10:00

308

1,086.0000

XLON

07003070000141354-E0Pf5nGJZBRx

16:10:01

350

1,086.0000

XLON

07003070000141449-E0Pf5nGJZBSe

16:10:01

812

1,086.0000

XLON

07003070000141449-E0Pf5nGJZBSg

16:10:11

377

1,086.0000

XLON

05003050000141706-E0Pf5nGJZBaP

16:10:11

350

1,086.0000

XLON

05003050000141706-E0Pf5nGJZBaR

16:10:11

34

1,086.0000

XLON

05003050000141706-E0Pf5nGJZBaT

16:10:11

299

1,086.0000

XLON

05003050000141706-E0Pf5nGJZBaV

16:10:20

44

1,086.0000

XLON

05003050000141752-E0Pf5nGJZBgj

16:10:20

812

1,086.0000

XLON

05003050000141752-E0Pf5nGJZBgl

16:10:20

350

1,086.0000

XLON

05003050000141752-E0Pf5nGJZBgn

16:10:20

790

1,086.0000

XLON

05003050000141752-E0Pf5nGJZBgp

16:10:38

235

1,086.0000

XLON

05003050000141903-E0Pf5nGJZC42

16:10:38

812

1,086.0000

XLON

05003050000141903-E0Pf5nGJZC44

16:10:38

250

1,086.0000

XLON

05003050000141903-E0Pf5nGJZC46

16:10:38

669

1,086.0000

XLON

05003050000141903-E0Pf5nGJZC48

16:10:52

17

1,086.0000

XLON

07003070000141874-E0Pf5nGJZCBs

16:11:11

801

1,086.0000

XLON

07003070000142071-E0Pf5nGJZCOy

16:11:11

998

1,086.0000

XLON

07003070000142071-E0Pf5nGJZCP1

16:11:11

1,448

1,086.0000

XLON

05003050000142074-E0Pf5nGJZCNj

16:11:24

812

1,086.0000

XLON

05003050000142328-E0Pf5nGJZCZU

16:11:24

100

1,086.0000

XLON

05003050000142328-E0Pf5nGJZCZW

16:11:32

373

1,086.0000

XLON

07003070000142202-E0Pf5nGJZCf3

16:11:32

812

1,086.0000

XLON

07003070000142202-E0Pf5nGJZCf5

16:11:32

405

1,086.0000

XLON

07003070000142202-E0Pf5nGJZCf7

16:11:38

1,412

1,085.5000

XLON

07003070000141033-E0Pf5nGJZCix

16:13:58

138

1,086.0000

XLON

05003050000143397-E0Pf5nGJZEku

16:13:58

262

1,086.0000

XLON

05003050000143397-E0Pf5nGJZEkw

16:13:59

34

1,086.0000

XLON

05003050000143399-E0Pf5nGJZEln

16:13:59

1,262

1,086.0000

XLON

05003050000143399-E0Pf5nGJZElp

16:14:00

20

1,086.0000

XLON

07003070000143228-E0Pf5nGJZEmY

16:14:00

350

1,086.0000

XLON

07003070000143228-E0Pf5nGJZEma

16:14:05

1,750

1,086.0000

XLON

05003050000143409-E0Pf5nGJZEt5

16:15:01

1,813

1,086.0000

XLON

05003050000143451-E0Pf5nGJZFIo

16:15:38

254

1,086.5000

XLON

05003050000144256-E0Pf5nGJZFsW

16:15:38

695

1,086.5000

XLON

05003050000144256-E0Pf5nGJZFsY

16:15:38

483

1,086.5000

XLON

05003050000144256-E0Pf5nGJZFsa

16:15:38

367

1,086.5000

XLON

05003050000144256-E0Pf5nGJZFsc

16:15:39

340

1,086.5000

XLON

05003050000144269-E0Pf5nGJZFu9

16:15:39

812

1,086.5000

XLON

05003050000144269-E0Pf5nGJZFuB

16:15:40

2,541

1,086.5000

XLON

05003050000144272-E0Pf5nGJZFw2

16:15:41

812

1,086.5000

XLON

07003070000144117-E0Pf5nGJZFxZ

16:15:41

588

1,086.5000

XLON

07003070000144117-E0Pf5nGJZFxb

16:15:41

350

1,086.5000

XLON

07003070000144117-E0Pf5nGJZFxd

16:15:41

567

1,086.5000

XLON

07003070000144117-E0Pf5nGJZFxf

16:15:42

812

1,086.5000

XLON

07003070000144125-E0Pf5nGJZFyr

16:15:42

632

1,086.5000

XLON

07003070000144125-E0Pf5nGJZFyt

16:15:42

295

1,086.5000

XLON

07003070000144125-E0Pf5nGJZFyv

16:15:42

588

1,086.5000

XLON

07003070000144125-E0Pf5nGJZFyx

16:15:42

350

1,086.5000

XLON

07003070000144125-E0Pf5nGJZFyz

16:15:43

182

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2C

16:15:43

812

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2E

16:15:43

588

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2G

16:15:43

22

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2I

16:15:43

330

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2K

16:15:43

136

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2M

16:15:43

590

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2O

16:15:43

136

1,086.5000

XLON

05003050000144300-E0Pf5nGJZG2Q

16:15:44

159

1,086.5000

XLON

07003070000144143-E0Pf5nGJZG7s

16:15:44

812

1,086.5000

XLON

07003070000144143-E0Pf5nGJZG7u

16:15:44

588

1,086.5000

XLON

07003070000144143-E0Pf5nGJZG7w

16:15:45

2,540

1,086.5000

XLON

07003070000144152-E0Pf5nGJZGAk

16:15:46

812

1,086.5000

XLON

05003050000144328-E0Pf5nGJZGCQ

16:15:46

588

1,086.5000

XLON

05003050000144328-E0Pf5nGJZGCS

16:15:47

6

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGEs

16:15:47

3

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGEu

16:15:47

291

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGEp

16:15:47

209

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGEg

16:15:48

909

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGGw

16:15:48

1,166

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGGy

16:15:48

70

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGGo

16:15:48

286

1,086.5000

XLON

07003070000144185-E0Pf5nGJZGGk

16:15:52

688

1,086.5000

XLON

05003050000144393-E0Pf5nGJZGMS

16:16:27

1,164

1,086.0000

XLON

07003070000144236-E0Pf5nGJZH14

16:16:27

603

1,086.0000

XLON

07003070000144236-E0Pf5nGJZH16

16:17:26

1,259

1,086.0000

XLON

07003070000144374-E0Pf5nGJZHnW

16:17:26

397

1,086.0000

XLON

07003070000144374-E0Pf5nGJZHna

16:17:44

1,250

1,086.0000

XLON

07003070000144630-E0Pf5nGJZI1y

16:17:44

347

1,086.0000

XLON

07003070000144630-E0Pf5nGJZI1o

16:17:44

280

1,086.0000

XLON

07003070000144630-E0Pf5nGJZI1q

16:17:51

1,751

1,086.0000

XLON

05003050000144858-E0Pf5nGJZICu

16:18:00

1,529

1,085.5000

XLON

05003050000144534-E0Pf5nGJZINa

16:18:58

238

1,086.0000

XLON

05003050000145104-E0Pf5nGJZJ7K

16:18:58

19

1,086.0000

XLON

05003050000145104-E0Pf5nGJZJ7M

16:18:58

392

1,086.0000

XLON

05003050000145104-E0Pf5nGJZJ7O

16:18:58

19

1,086.0000

XLON

05003050000145104-E0Pf5nGJZJ7Q

16:18:58

211

1,086.0000

XLON

05003050000145104-E0Pf5nGJZJ7S

16:18:59

791

1,086.0000

XLON

05003050000145109-E0Pf5nGJZJ9Z

16:18:59

451

1,086.0000

XLON

05003050000145109-E0Pf5nGJZJ9b

16:19:00

812

1,086.0000

XLON

07003070000144959-E0Pf5nGJZJCa

16:19:00

350

1,086.0000

XLON

07003070000144959-E0Pf5nGJZJCc

16:19:01

186

1,086.0000

XLON

05003050000145119-E0Pf5nGJZJDd

16:19:01

1,440

1,086.0000

XLON

05003050000145119-E0Pf5nGJZJDf

16:19:19

2

1,086.0000

XLON

05003050000145171-E0Pf5nGJZJNB

16:19:19

19

1,086.0000

XLON

05003050000145171-E0Pf5nGJZJND

16:19:19

900

1,086.0000

XLON

05003050000145171-E0Pf5nGJZJNF

16:19:30

254

1,086.0000

XLON

07003070000145055-E0Pf5nGJZJUQ

16:19:33

270

1,086.0000

XLON

07003070000145061-E0Pf5nGJZJVp

16:19:33

1,826

1,086.0000

XLON

07003070000145061-E0Pf5nGJZJVr

16:19:59

812

1,086.0000

XLON

05003050000145294-E0Pf5nGJZJnx

16:19:59

321

1,086.0000

XLON

05003050000145294-E0Pf5nGJZJnz

16:19:59

1

1,086.0000

XLON

05003050000145294-E0Pf5nGJZJo1

16:20:09

164

1,086.0000

XLON

07003070000145166-E0Pf5nGJZK8W

16:20:09

22

1,086.0000

XLON

07003070000145166-E0Pf5nGJZK8Y

16:20:12

801

1,086.0000

XLON

07003070000145168-E0Pf5nGJZKC7

16:20:12

645

1,086.0000

XLON

07003070000145168-E0Pf5nGJZKC9

16:20:22

243

1,086.0000

XLON

05003050000145361-E0Pf5nGJZKIc

16:20:22

812

1,086.0000

XLON

05003050000145361-E0Pf5nGJZKIe

16:20:22

156

1,086.0000

XLON

05003050000145361-E0Pf5nGJZKIg

16:20:32

812

1,086.0000

XLON

05003050000145424-E0Pf5nGJZKVM

16:20:32

382

1,086.0000

XLON

05003050000145424-E0Pf5nGJZKVO

16:20:42

129

1,086.0000

XLON

05003050000145464-E0Pf5nGJZKnT

16:20:42

812

1,086.0000

XLON

05003050000145464-E0Pf5nGJZKnV

16:20:42

145

1,086.0000

XLON

05003050000145464-E0Pf5nGJZKnX

16:20:52

155

1,086.0000

XLON

05003050000145541-E0Pf5nGJZKxg

16:20:52

812

1,086.0000

XLON

05003050000145541-E0Pf5nGJZKxi

16:20:52

348

1,086.0000

XLON

05003050000145541-E0Pf5nGJZKxk

16:21:03

262

1,085.5000

XLON

07003070000144812-E0Pf5nGJZL9Z

16:21:03

158

1,086.0000

XLON

07003070000145472-E0Pf5nGJZL9B

16:21:03

812

1,086.0000

XLON

07003070000145472-E0Pf5nGJZL9D

16:21:03

21

1,086.0000

XLON

07003070000145472-E0Pf5nGJZL9F

16:21:03

595

1,086.0000

XLON

07003070000145472-E0Pf5nGJZL9H

16:22:03

134

1,086.0000

XLON

05003050000145796-E0Pf5nGJZLrn

16:22:03

15

1,086.0000

XLON

05003050000145796-E0Pf5nGJZLrp

16:22:04

232

1,086.0000

XLON

07003070000145650-E0Pf5nGJZLuQ

16:22:04

374

1,086.0000

XLON

07003070000145650-E0Pf5nGJZLuS

16:22:04

72

1,086.0000

XLON

07003070000145650-E0Pf5nGJZLuU

16:22:04

1,483

1,086.0000

XLON

07003070000145650-E0Pf5nGJZLuW

16:22:44

565

1,085.5000

XLON

07003070000145516-E0Pf5nGJZMdy

16:22:44

1,127

1,085.5000

XLON

07003070000145516-E0Pf5nGJZMe0

16:22:44

170

1,085.5000

XLON

07003070000145652-E0Pf5nGJZMe6

16:22:44

1,162

1,085.5000

XLON

07003070000145652-E0Pf5nGJZMe8

16:22:45

2

1,085.5000

XLON

07003070000145788-E0Pf5nGJZMfP

16:22:45

812

1,085.5000

XLON

07003070000145788-E0Pf5nGJZMfR

16:22:45

350

1,085.5000

XLON

07003070000145788-E0Pf5nGJZMfT

16:22:45

548

1,085.5000

XLON

07003070000145788-E0Pf5nGJZMfV

16:22:45

920

1,085.5000

XLON

07003070000145788-E0Pf5nGJZMfX

16:22:46

167

1,085.5000

XLON

07003070000145789-E0Pf5nGJZMh3

16:22:46

1

1,085.5000

XLON

07003070000145789-E0Pf5nGJZMh5

16:22:47

5

1,085.5000

XLON

05003050000145944-E0Pf5nGJZMjD

16:23:17

1,792

1,085.5000

XLON

05003050000145944-E0Pf5nGJZN4j

16:23:17

1,482

1,085.5000

XLON

05003050000145948-E0Pf5nGJZN4n

16:23:18

21

1,085.5000

XLON

07003070000145839-E0Pf5nGJZN85

16:23:18

733

1,085.5000

XLON

07003070000145839-E0Pf5nGJZN87

16:23:42

218

1,086.0000

XLON

05003050000146064-E0Pf5nGJZNPe

16:23:42

346

1,086.0000

XLON

05003050000146064-E0Pf5nGJZNPg

16:23:42

610

1,086.0000

XLON

05003050000146064-E0Pf5nGJZNPi

16:23:43

1,312

1,085.5000

XLON

07003070000145846-E0Pf5nGJZNRc

16:23:43

1,877

1,086.0000

XLON

07003070000145907-E0Pf5nGJZNR1

16:26:00

2

1,086.5000

XLON

05003050000146595-E0Pf5nGJZQHJ

16:26:00

350

1,086.5000

XLON

05003050000146595-E0Pf5nGJZQHL

16:26:00

930

1,086.5000

XLON

05003050000146595-E0Pf5nGJZQHN

16:26:00

106

1,086.5000

XLON

05003050000146595-E0Pf5nGJZQHP

16:26:05

350

1,086.5000

XLON

07003070000146463-E0Pf5nGJZQPK

16:26:05

1,012

1,086.5000

XLON

07003070000146463-E0Pf5nGJZQPM

16:26:10

1,552

1,086.5000

XLON

05003050000146635-E0Pf5nGJZQXM

16:26:10

167

1,086.5000

XLON

05003050000146635-E0Pf5nGJZQXJ

16:26:16

66

1,086.5000

XLON

05003050000146649-E0Pf5nGJZQeR

16:26:16

1,508

1,086.5000

XLON

05003050000146649-E0Pf5nGJZQeT

16:26:21

714

1,086.5000

XLON

05003050000146659-E0Pf5nGJZQka

16:26:21

578

1,086.5000

XLON

05003050000146659-E0Pf5nGJZQkc

16:26:21

412

1,086.5000

XLON

05003050000146659-E0Pf5nGJZQke

16:26:27

1,178

1,086.5000

XLON

05003050000146674-E0Pf5nGJZQxt

16:26:27

473

1,086.5000

XLON

05003050000146674-E0Pf5nGJZQy0

16:26:33

1,529

1,086.5000

XLON

07003070000146534-E0Pf5nGJZR8K

16:26:38

1,017

1,086.5000

XLON

05003050000146706-E0Pf5nGJZREu

16:26:38

183

1,086.5000

XLON

05003050000146706-E0Pf5nGJZREw

16:26:42

1,282

1,086.5000

XLON

05003050000146721-E0Pf5nGJZRIr

16:26:46

133

1,086.5000

XLON

07003070000146579-E0Pf5nGJZRMk

16:26:46

1,017

1,086.5000

XLON

07003070000146579-E0Pf5nGJZRMm

16:26:46

421

1,086.5000

XLON

07003070000146579-E0Pf5nGJZRMo

16:26:52

1,017

1,086.5000

XLON

05003050000146757-E0Pf5nGJZRT4

16:26:52

49

1,086.5000

XLON

05003050000146757-E0Pf5nGJZRT6

16:26:52

278

1,086.5000

XLON

05003050000146757-E0Pf5nGJZRT8

16:26:56

7

1,086.5000

XLON

05003050000146765-E0Pf5nGJZRWT

16:26:56

662

1,086.5000

XLON

05003050000146765-E0Pf5nGJZRWV

16:26:56

894

1,086.5000

XLON

05003050000146765-E0Pf5nGJZRWX

16:27:02

3

1,086.5000

XLON

07003070000146626-E0Pf5nGJZRdR

16:27:02

1,017

1,086.5000

XLON

07003070000146626-E0Pf5nGJZRdT

16:27:02

206

1,086.5000

XLON

07003070000146626-E0Pf5nGJZRdV

16:27:06

23

1,086.5000

XLON

05003050000146788-E0Pf5nGJZRiX

16:27:06

751

1,086.5000

XLON

05003050000146788-E0Pf5nGJZRiZ

16:27:06

390

1,086.5000

XLON

05003050000146788-E0Pf5nGJZRib

16:27:10

627

1,086.5000

XLON

05003050000146811-E0Pf5nGJZRqy

16:27:10

751

1,086.5000

XLON

05003050000146811-E0Pf5nGJZRr0

16:27:15

1,017

1,086.5000

XLON

05003050000146826-E0Pf5nGJZRtj

16:27:15

172

1,086.5000

XLON

05003050000146826-E0Pf5nGJZRtl

16:27:15

263

1,086.5000

XLON

05003050000146826-E0Pf5nGJZRtn

16:27:15

285

1,086.5000

XLON

05003050000146826-E0Pf5nGJZRtp

16:27:21

1,376

1,086.5000

XLON

05003050000146854-E0Pf5nGJZRxl

16:27:25

410

1,086.5000

XLON

07003070000146713-E0Pf5nGJZS2b

16:27:25

65

1,086.5000

XLON

07003070000146713-E0Pf5nGJZS2d

16:27:27

1,017

1,086.5000

XLON

05003050000146872-E0Pf5nGJZS3P

16:27:27

293

1,086.5000

XLON

05003050000146872-E0Pf5nGJZS3R

16:27:27

244

1,086.5000

XLON

05003050000146872-E0Pf5nGJZS3T

16:27:27

50

1,086.5000

XLON

05003050000146872-E0Pf5nGJZS3V

16:27:32

1,097

1,086.5000

XLON

05003050000146896-E0Pf5nGJZS6j

16:27:36

1,385

1,086.5000

XLON

07003070000146758-E0Pf5nGJZSUY

16:27:41

1,231

1,086.5000

XLON

07003070000146775-E0Pf5nGJZScm

16:27:41

472

1,086.5000

XLON

07003070000146775-E0Pf5nGJZScp

16:27:47

616

1,086.5000

XLON

07003070000146796-E0Pf5nGJZSmE

16:27:47

615

1,086.5000

XLON

07003070000146796-E0Pf5nGJZSmG

16:27:47

65

1,086.5000

XLON

07003070000146796-E0Pf5nGJZSmI

16:27:51

640

1,086.5000

XLON

05003050000146964-E0Pf5nGJZSq8

16:27:51

720

1,086.5000

XLON

05003050000146964-E0Pf5nGJZSqA

16:27:56

198

1,086.5000

XLON

07003070000146816-E0Pf5nGJZSsY

16:27:56

1,401

1,086.5000

XLON

07003070000146816-E0Pf5nGJZSsa

16:28:01

1

1,086.5000

XLON

05003050000146992-E0Pf5nGJZSuh

16:28:01

1,592

1,086.5000

XLON

05003050000146992-E0Pf5nGJZSuj

16:28:06

753

1,086.5000

XLON

05003050000147008-E0Pf5nGJZT09

16:28:06

740

1,086.5000

XLON

05003050000147008-E0Pf5nGJZT0B

16:28:06

27

1,086.5000

XLON

05003050000147008-E0Pf5nGJZT0D

16:28:36

304

1,086.5000

XLON

07003070000146930-E0Pf5nGJZTae

16:28:36

100

1,086.5000

XLON

07003070000146930-E0Pf5nGJZTag

16:28:36

2

1,086.5000

XLON

07003070000146930-E0Pf5nGJZTai

16:28:36

350

1,086.5000

XLON

07003070000146930-E0Pf5nGJZTak

16:28:36

1,273

1,086.5000

XLON

05003050000147022-E0Pf5nGJZTa1

16:28:37

913

1,086.5000

XLON

05003050000147120-E0Pf5nGJZTc2

16:28:37

980

1,086.5000

XLON

05003050000147120-E0Pf5nGJZTc6

16:28:38

100

1,086.5000

XLON

07003070000146932-E0Pf5nGJZTcq

16:28:39

756

1,086.5000

XLON

05003050000147123-E0Pf5nGJZTeN

16:28:40

100

1,086.5000

XLON

07003070000146936-E0Pf5nGJZTf4

16:28:41

2

1,086.5000

XLON

05003050000147127-E0Pf5nGJZTg5

16:28:41

1,891

1,086.5000

XLON

05003050000147127-E0Pf5nGJZTg7

16:28:42

732

1,086.5000

XLON

07003070000146942-E0Pf5nGJZThI

16:28:42

100

1,086.5000

XLON

07003070000146942-E0Pf5nGJZThK

16:28:43

4

1,086.5000

XLON

05003050000147134-E0Pf5nGJZThk

16:28:43

2,024

1,086.5000

XLON

05003050000147134-E0Pf5nGJZThm

16:29:10

81

1,086.5000

XLON

07003070000146952-E0Pf5nGJZUPa

16:29:10

1,271

1,086.5000

XLON

07003070000146952-E0Pf5nGJZUPf

16:29:24

1,646

1,086.5000

XLON

07003070000147085-E0Pf5nGJZUqd

16:29:27

1,074

1,086.5000

XLON

07003070000147131-E0Pf5nGJZUwK

16:29:27

981

1,086.5000

XLON

07003070000147131-E0Pf5nGJZUwM

16:29:30

1,370

1,086.5000

XLON

07003070000147137-E0Pf5nGJZV3C

16:29:40

1,644

1,086.5000

XLON

05003050000147331-E0Pf5nGJZVNE

16:29:51

971

1,086.5000

XLON

07003070000147167-E0Pf5nGJZVqj

16:29:51

811

1,086.5000

XLON

07003070000147167-E0Pf5nGJZVqh

16:29:52

571

1,086.5000

XLON

05003050000147378-E0Pf5nGJZVxP

 

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