Transaction in Own Shares

Summary by AI BETAClose X

The Sage Group PLC has announced the purchase of 758,819 ordinary shares on the London Stock Exchange and multilateral trading facilities as part of its ongoing share buyback program. The highest price paid per share was 1,081.0000 pence, the lowest was 1,047.2500 pence, and the volume-weighted average price paid was 1,059.9418 pence. All purchased shares will be cancelled.

Disclaimer*

Sage Group PLC (The)
14 January 2026
 

THE SAGE GROUP PLC

 

TRANSACTION IN OWN SHARES

 

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

 

Ordinary Shares

 

Date of purchase:

14 January 2026

 

 

Number of ordinary shares purchased:

758,819

 

 

Highest price paid per share:

1,081.0000

 

 

Lowest price paid per share:

1,047.2500

 

 

Volume weighted average price paid per share:

1,059.9418

 

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

12:51:26

305

1,081.0000

XLON

07003070000112825-E0Pv2tsj2bW5

13:07:57

279

1,081.0000

XLON

07003070000119101-E0Pv2tsj2k6V

13:18:34

279

1,080.0000

XLON

07003070000123819-E0Pv2tsj2qq8

13:21:07

332

1,079.5000

XLON

05003050000124773-E0Pv2tsj2saT

13:26:03

279

1,080.0000

XLON

05003050000126314-E0Pv2tsj2vVM

13:30:26

379

1,079.5000

XLON

07003070000127632-E0Pv2tsj2yrY

13:32:27

279

1,079.5000

XLON

05003050000131927-E0Pv2tsj30PI

13:34:06

279

1,080.0000

XLON

07003070000133245-E0Pv2tsj31cD

13:35:21

282

1,078.5000

XLON

05003050000133824-E0Pv2tsj32P2

13:37:38

391

1,076.5000

XLON

07003070000134527-E0Pv2tsj33yr

13:37:38

391

1,078.0000

XLON

07003070000134871-E0Pv2tsj33vX

13:37:38

533

1,077.5000

XLON

07003070000134526-E0Pv2tsj33vr

13:38:12

337

1,078.5000

XLON

05003050000135619-E0Pv2tsj34NC

13:38:42

25

1,078.0000

XLON

07003070000135528-E0Pv2tsj34ZP

13:38:42

310

1,078.0000

XLON

07003070000135528-E0Pv2tsj34ZR

13:39:53

7

1,077.0000

XLON

05003050000136211-E0Pv2tsj35ZS

13:39:53

272

1,077.0000

XLON

05003050000136211-E0Pv2tsj35ZX

13:41:21

279

1,076.5000

XLON

07003070000136181-E0Pv2tsj36UP

13:43:59

137

1,076.0000

XLON

07003070000137553-E0Pv2tsj37oK

13:43:59

253

1,076.0000

XLON

07003070000137553-E0Pv2tsj37oM

13:45:05

520

1,076.5000

XLON

07003070000138302-E0Pv2tsj38hM

13:45:05

29

1,076.5000

XLON

07003070000138302-E0Pv2tsj38hO

13:46:55

286

1,077.5000

XLON

07003070000139614-E0Pv2tsj39ov

13:46:55

668

1,078.0000

XLON

05003050000139677-E0Pv2tsj39oF

13:52:06

5

1,078.5000

XLON

05003050000142149-E0Pv2tsj3Cky

13:52:06

1

1,078.5000

XLON

05003050000142149-E0Pv2tsj3Cl0

13:53:51

450

1,078.0000

XLON

07003070000142046-E0Pv2tsj3Dhu

13:55:02

738

1,077.5000

XLON

05003050000142871-E0Pv2tsj3El8

13:57:20

502

1,078.0000

XLON

07003070000144138-E0Pv2tsj3Ftf

13:57:47

274

1,078.0000

XLON

07003070000144431-E0Pv2tsj3GFo

13:57:47

172

1,078.0000

XLON

07003070000144431-E0Pv2tsj3GFq

13:59:55

463

1,078.5000

XLON

05003050000145193-E0Pv2tsj3Hcs

13:59:55

599

1,078.5000

XLON

07003070000145125-E0Pv2tsj3Hcq

13:59:55

17

1,078.5000

XLON

07003070000145125-E0Pv2tsj3Hcj

14:01:49

554

1,078.5000

XLON

07003070000146094-E0Pv2tsj3Ixl

14:03:47

144

1,079.0000

XLON

05003050000147422-E0Pv2tsj3KQL

14:05:12

585

1,078.5000

XLON

07003070000147683-E0Pv2tsj3LAT

14:10:55

335

1,080.0000

XLON

05003050000150766-E0Pv2tsj3Pl7

14:46:22

660

1,076.0000

XLON

05003050000177857-E0Pv2tsj4OS8

14:46:22

900

1,076.0000

XLON

07003070000177863-E0Pv2tsj4OS6

14:47:01

660

1,075.0000

XLON

07003070000177864-E0Pv2tsj4Ps4

14:47:48

345

1,075.5000

XLON

05003050000179505-E0Pv2tsj4RCQ

14:47:48

124

1,075.5000

XLON

05003050000179505-E0Pv2tsj4RCS

14:48:06

844

1,075.0000

XLON

05003050000178741-E0Pv2tsj4Rhs

14:49:42

778

1,078.0000

XLON

07003070000181038-E0Pv2tsj4V5k

14:49:42

784

1,077.5000

XLON

05003050000180959-E0Pv2tsj4V68

14:50:16

660

1,078.0000

XLON

05003050000181605-E0Pv2tsj4WBa

14:51:24

657

1,077.5000

XLON

05003050000182285-E0Pv2tsj4YCu

14:51:54

115

1,077.0000

XLON

05003050000180648-E0Pv2tsj4Z2Q

14:51:54

609

1,077.0000

XLON

05003050000180648-E0Pv2tsj4Z2S

14:52:03

22

1,076.0000

XLON

07003070000181603-E0Pv2tsj4ZKE

14:52:03

637

1,076.0000

XLON

07003070000181603-E0Pv2tsj4ZKH

14:52:48

345

1,076.0000

XLON

07003070000183569-E0Pv2tsj4aKK

14:52:48

180

1,076.0000

XLON

07003070000183569-E0Pv2tsj4aKM

14:52:55

834

1,075.5000

XLON

07003070000183011-E0Pv2tsj4aRC

14:53:48

345

1,075.5000

XLON

07003070000184374-E0Pv2tsj4c3l

14:54:30

1,001

1,075.5000

XLON

05003050000184821-E0Pv2tsj4dHz

14:55:28

345

1,076.0000

XLON

07003070000185667-E0Pv2tsj4ecO

14:55:45

594

1,075.5000

XLON

05003050000185677-E0Pv2tsj4eyq

14:56:08

887

1,075.0000

XLON

07003070000186299-E0Pv2tsj4fcs

14:56:08

345

1,075.5000

XLON

05003050000186294-E0Pv2tsj4fc9

14:56:08

111

1,075.5000

XLON

05003050000186294-E0Pv2tsj4fcB

14:56:08

288

1,075.5000

XLON

05003050000186294-E0Pv2tsj4fcD

14:56:09

768

1,074.0000

XLON

05003050000186295-E0Pv2tsj4feW

14:57:39

710

1,075.5000

XLON

05003050000186682-E0Pv2tsj4hqR

14:57:39

78

1,075.5000

XLON

05003050000186682-E0Pv2tsj4hqT

14:59:13

713

1,075.5000

XLON

07003070000188379-E0Pv2tsj4jw9

14:59:29

834

1,075.5000

XLON

05003050000188867-E0Pv2tsj4kKM

15:01:00

1,078

1,075.5000

XLON

05003050000190529-E0Pv2tsj4nWB

15:01:57

771

1,076.0000

XLON

07003070000192584-E0Pv2tsj4okT

15:02:25

712

1,076.0000

XLON

05003050000193427-E0Pv2tsj4pZr

15:03:09

652

1,076.5000

XLON

05003050000193865-E0Pv2tsj4qyo

15:03:09

712

1,076.5000

XLON

07003070000193868-E0Pv2tsj4qym

15:03:10

1,097

1,076.5000

XLON

07003070000194350-E0Pv2tsj4r4k

15:04:18

345

1,076.5000

XLON

05003050000195302-E0Pv2tsj4sfH

15:04:18

370

1,076.5000

XLON

05003050000195302-E0Pv2tsj4sfJ

15:04:18

1,220

1,076.5000

XLON

05003050000195302-E0Pv2tsj4sfL

15:04:18

279

1,076.5000

XLON

05003050000195302-E0Pv2tsj4sfN

15:04:18

176

1,076.5000

XLON

05003050000195302-E0Pv2tsj4sfP

15:06:07

783

1,076.0000

XLON

07003070000196603-E0Pv2tsj4vOG

15:06:19

942

1,075.5000

XLON

05003050000197002-E0Pv2tsj4vmS

15:06:19

1,021

1,075.5000

XLON

07003070000197035-E0Pv2tsj4vmP

15:07:16

1,178

1,074.5000

XLON

07003070000197036-E0Pv2tsj4x6w

15:07:54

606

1,074.5000

XLON

07003070000198511-E0Pv2tsj4yT1

15:08:10

848

1,074.0000

XLON

05003050000198474-E0Pv2tsj4yxv

15:09:28

624

1,074.0000

XLON

05003050000200425-E0Pv2tsj51vx

15:09:34

607

1,073.5000

XLON

07003070000200364-E0Pv2tsj52La

15:10:19

523

1,072.5000

XLON

07003070000198342-E0Pv2tsj549p

15:10:19

83

1,072.5000

XLON

07003070000198342-E0Pv2tsj549r

15:11:47

723

1,073.0000

XLON

07003070000202848-E0Pv2tsj57i9

15:11:51

390

1,074.0000

XLON

05003050000202950-E0Pv2tsj58qw

15:11:51

312

1,074.0000

XLON

05003050000202950-E0Pv2tsj58qy

15:11:51

257

1,074.0000

XLON

05003050000202950-E0Pv2tsj58r0

15:11:52

721

1,073.5000

XLON

07003070000203029-E0Pv2tsj5937

15:12:07

723

1,072.5000

XLON

07003070000202850-E0Pv2tsj5A57

15:14:12

785

1,072.0000

XLON

07003070000205560-E0Pv2tsj5EuM

15:14:41

686

1,072.0000

XLON

07003070000206284-E0Pv2tsj5FpZ

15:16:06

20

1,071.0000

XLON

05003050000203450-E0Pv2tsj5IKE

15:16:06

760

1,071.0000

XLON

05003050000203450-E0Pv2tsj5IKG

15:16:06

846

1,071.5000

XLON

07003070000204310-E0Pv2tsj5IHF

15:16:06

522

1,072.0000

XLON

07003070000207280-E0Pv2tsj5IGU

15:16:06

292

1,072.0000

XLON

07003070000207280-E0Pv2tsj5IGX

15:16:49

776

1,070.0000

XLON

07003070000207904-E0Pv2tsj5JfX

15:17:08

429

1,070.0000

XLON

05003050000208685-E0Pv2tsj5KEu

15:17:08

244

1,070.0000

XLON

05003050000208685-E0Pv2tsj5KEw

15:17:08

251

1,070.0000

XLON

05003050000208685-E0Pv2tsj5KEy

15:17:08

485

1,070.0000

XLON

05003050000208685-E0Pv2tsj5KF0

15:18:21

811

1,073.5000

XLON

05003050000209455-E0Pv2tsj5MbX

15:18:47

690

1,070.5000

XLON

07003070000209984-E0Pv2tsj5NYP

15:18:47

429

1,071.0000

XLON

05003050000209929-E0Pv2tsj5NVn

15:18:47

322

1,071.0000

XLON

05003050000209929-E0Pv2tsj5NVp

15:18:47

351

1,071.0000

XLON

05003050000209929-E0Pv2tsj5NVr

15:18:47

202

1,071.0000

XLON

05003050000209929-E0Pv2tsj5NVt

15:18:47

334

1,072.5000

XLON

07003070000209526-E0Pv2tsj5NOz

15:18:47

352

1,072.5000

XLON

07003070000209905-E0Pv2tsj5NP1

15:18:47

625

1,073.0000

XLON

05003050000209363-E0Pv2tsj5NOJ

15:18:47

290

1,073.0000

XLON

07003070000209474-E0Pv2tsj5NOL

15:18:47

875

1,073.5000

XLON

05003050000209574-E0Pv2tsj5NNj

15:18:53

213

1,069.5000

XLON

05003050000209930-E0Pv2tsj5Nnv

15:18:53

414

1,069.5000

XLON

05003050000209930-E0Pv2tsj5Nnt

15:18:55

51

1,069.0000

XLON

07003070000210058-E0Pv2tsj5NvA

15:18:55

823

1,069.0000

XLON

07003070000210058-E0Pv2tsj5Nv7

15:19:41

600

1,070.0000

XLON

05003050000210670-E0Pv2tsj5PO3

15:19:41

429

1,070.0000

XLON

05003050000210670-E0Pv2tsj5PO5

15:19:41

330

1,070.0000

XLON

05003050000210670-E0Pv2tsj5PO7

15:20:10

953

1,070.5000

XLON

05003050000210934-E0Pv2tsj5QTv

15:20:10

412

1,070.5000

XLON

07003070000211009-E0Pv2tsj5QTx

15:21:12

889

1,070.5000

XLON

07003070000211343-E0Pv2tsj5RyA

15:21:12

549

1,070.5000

XLON

07003070000211355-E0Pv2tsj5RyC

15:21:13

945

1,070.5000

XLON

05003050000211764-E0Pv2tsj5RzY

15:22:01

429

1,070.5000

XLON

07003070000212383-E0Pv2tsj5TC3

15:22:01

827

1,070.5000

XLON

05003050000211772-E0Pv2tsj5T9a

15:22:01

379

1,070.5000

XLON

05003050000211786-E0Pv2tsj5T9c

15:22:20

429

1,070.5000

XLON

05003050000212558-E0Pv2tsj5Tr0

15:22:20

386

1,070.5000

XLON

05003050000212558-E0Pv2tsj5Tr2

15:22:20

124

1,070.5000

XLON

05003050000212558-E0Pv2tsj5Tr4

15:22:20

7

1,070.5000

XLON

05003050000212320-E0Pv2tsj5TqL

15:22:20

881

1,070.5000

XLON

05003050000212320-E0Pv2tsj5TqO

15:22:20

445

1,070.5000

XLON

07003070000212411-E0Pv2tsj5TqQ

15:22:21

292

1,070.5000

XLON

07003070000212661-E0Pv2tsj5Tsi

15:22:21

429

1,070.5000

XLON

07003070000212661-E0Pv2tsj5Tsk

15:22:21

185

1,070.5000

XLON

07003070000212661-E0Pv2tsj5Tsm

15:22:21

632

1,070.5000

XLON

07003070000212661-E0Pv2tsj5Tso

15:22:21

357

1,070.5000

XLON

07003070000212661-E0Pv2tsj5Tsq

15:22:27

886

1,069.5000

XLON

07003070000210724-E0Pv2tsj5U6P

15:22:27

292

1,070.0000

XLON

07003070000210815-E0Pv2tsj5U5r

15:23:21

635

1,070.0000

XLON

05003050000213080-E0Pv2tsj5VMF

15:23:21

1,038

1,070.0000

XLON

05003050000213108-E0Pv2tsj5VMH

15:23:28

429

1,070.0000

XLON

07003070000213695-E0Pv2tsj5VZt

15:23:28

600

1,070.0000

XLON

07003070000213695-E0Pv2tsj5VZv

15:23:28

202

1,070.0000

XLON

07003070000213695-E0Pv2tsj5VZx

15:23:28

843

1,070.0000

XLON

07003070000213695-E0Pv2tsj5VZz

15:23:28

151

1,070.0000

XLON

07003070000213695-E0Pv2tsj5Va1

15:24:05

762

1,070.0000

XLON

05003050000214207-E0Pv2tsj5WYw

15:24:14

762

1,069.0000

XLON

07003070000212639-E0Pv2tsj5Wnc

15:24:30

699

1,069.0000

XLON

07003070000214574-E0Pv2tsj5XDg

15:24:52

826

1,069.0000

XLON

05003050000214713-E0Pv2tsj5Y1T

15:24:52

762

1,069.0000

XLON

07003070000214806-E0Pv2tsj5Y1P

15:25:08

1,069

1,069.0000

XLON

05003050000215010-E0Pv2tsj5YTl

15:25:29

698

1,068.5000

XLON

07003070000215408-E0Pv2tsj5Z0k

15:25:31

867

1,068.0000

XLON

05003050000213592-E0Pv2tsj5Z3K

15:27:06

638

1,068.5000

XLON

05003050000215913-E0Pv2tsj5bq5

15:27:06

765

1,069.0000

XLON

07003070000216109-E0Pv2tsj5bpO

15:27:30

926

1,068.5000

XLON

07003070000216928-E0Pv2tsj5cWW

15:27:30

7

1,068.5000

XLON

07003070000216928-E0Pv2tsj5cWT

15:28:13

601

1,068.5000

XLON

05003050000216958-E0Pv2tsj5dpK

15:28:13

456

1,068.5000

XLON

05003050000216958-E0Pv2tsj5dpM

15:29:43

285

1,068.5000

XLON

07003070000219131-E0Pv2tsj5gRH

15:29:43

1,227

1,068.5000

XLON

07003070000217776-E0Pv2tsj5gQv

15:30:09

76

1,068.5000

XLON

05003050000219023-E0Pv2tsj5h3i

15:30:09

603

1,068.5000

XLON

05003050000219023-E0Pv2tsj5h3k

15:30:46

900

1,068.5000

XLON

05003050000219382-E0Pv2tsj5huB

15:30:47

1,302

1,068.5000

XLON

07003070000220120-E0Pv2tsj5hxX

15:30:52

539

1,068.5000

XLON

05003050000220045-E0Pv2tsj5i68

15:30:52

1,781

1,068.5000

XLON

07003070000220144-E0Pv2tsj5i66

15:31:02

2,029

1,068.5000

XLON

07003070000220204-E0Pv2tsj5iVa

15:31:02

717

1,068.5000

XLON

07003070000220231-E0Pv2tsj5iVc

15:31:05

298

1,068.5000

XLON

05003050000220269-E0Pv2tsj5ibs

15:31:05

789

1,068.5000

XLON

05003050000220269-E0Pv2tsj5iby

15:31:07

1,331

1,068.5000

XLON

07003070000220420-E0Pv2tsj5ifp

15:31:20

962

1,068.5000

XLON

07003070000220471-E0Pv2tsj5j30

15:32:32

878

1,069.5000

XLON

05003050000221086-E0Pv2tsj5keV

15:32:33

460

1,069.5000

XLON

05003050000221532-E0Pv2tsj5kfo

15:32:33

390

1,069.5000

XLON

05003050000221532-E0Pv2tsj5kfq

15:32:33

160

1,069.5000

XLON

05003050000221532-E0Pv2tsj5kfs

15:32:33

377

1,069.5000

XLON

05003050000221532-E0Pv2tsj5kfu

15:32:34

1,164

1,069.5000

XLON

05003050000221551-E0Pv2tsj5kh3

15:32:35

966

1,069.5000

XLON

05003050000221564-E0Pv2tsj5kiG

15:32:36

1,053

1,069.5000

XLON

05003050000221574-E0Pv2tsj5kkD

15:32:43

1,135

1,069.5000

XLON

07003070000221681-E0Pv2tsj5krF

15:32:44

1,040

1,069.5000

XLON

05003050000221681-E0Pv2tsj5ktN

15:32:50

1,422

1,069.5000

XLON

05003050000221693-E0Pv2tsj5kzf

15:34:50

427

1,070.5000

XLON

05003050000222421-E0Pv2tsj5nnP

15:34:50

308

1,070.5000

XLON

07003070000222529-E0Pv2tsj5nnR

15:34:51

518

1,070.5000

XLON

05003050000223369-E0Pv2tsj5nqH

15:34:51

417

1,070.5000

XLON

05003050000223369-E0Pv2tsj5nqJ

15:37:55

177

1,072.0000

XLON

07003070000225659-E0Pv2tsj5t0b

15:38:10

250

1,072.5000

XLON

05003050000225709-E0Pv2tsj5tOE

15:38:20

862

1,071.5000

XLON

05003050000225069-E0Pv2tsj5tbq

15:38:20

794

1,072.5000

XLON

07003070000225836-E0Pv2tsj5tai

15:38:20

1,275

1,072.0000

XLON

07003070000225669-E0Pv2tsj5tb2

15:39:34

537

1,071.0000

XLON

05003050000226672-E0Pv2tsj5vPQ

15:39:34

1,010

1,071.0000

XLON

05003050000226672-E0Pv2tsj5vPS

15:39:34

1,156

1,071.0000

XLON

07003070000226116-E0Pv2tsj5vOQ

15:39:34

726

1,071.5000

XLON

05003050000225803-E0Pv2tsj5vNl

15:39:34

990

1,071.5000

XLON

07003070000225913-E0Pv2tsj5vNj

15:39:34

2,103

1,071.5000

XLON

05003050000225990-E0Pv2tsj5vNn

15:39:41

993

1,070.5000

XLON

07003070000226799-E0Pv2tsj5vXy

15:40:04

537

1,070.5000

XLON

05003050000227027-E0Pv2tsj5wDW

15:40:04

297

1,070.5000

XLON

05003050000227027-E0Pv2tsj5wDY

15:40:04

808

1,070.5000

XLON

05003050000227027-E0Pv2tsj5wDa

15:40:04

272

1,070.5000

XLON

05003050000227027-E0Pv2tsj5wDc

15:40:52

419

1,070.5000

XLON

05003050000227424-E0Pv2tsj5xXN

15:40:52

891

1,070.5000

XLON

07003070000227536-E0Pv2tsj5xXJ

15:40:52

318

1,070.5000

XLON

07003070000227551-E0Pv2tsj5xXP

15:41:04

870

1,070.0000

XLON

05003050000227707-E0Pv2tsj5y21

15:41:08

277

1,070.0000

XLON

05003050000227831-E0Pv2tsj5y5n

15:41:08

671

1,070.0000

XLON

05003050000227831-E0Pv2tsj5y5p

15:41:08

211

1,070.0000

XLON

05003050000227831-E0Pv2tsj5y5r

15:41:28

669

1,069.0000

XLON

07003070000227845-E0Pv2tsj5ySS

15:41:28

794

1,069.5000

XLON

05003050000226673-E0Pv2tsj5yRb

15:42:25

1,318

1,070.5000

XLON

05003050000228686-E0Pv2tsj5zl6

15:43:18

679

1,071.0000

XLON

07003070000229118-E0Pv2tsj619v

15:43:39

500

1,071.0000

XLON

07003070000229814-E0Pv2tsj61fV

15:43:39

610

1,071.0000

XLON

07003070000229814-E0Pv2tsj61fX

15:43:39

20

1,071.0000

XLON

07003070000229814-E0Pv2tsj61fZ

15:43:39

1,278

1,071.0000

XLON

07003070000229814-E0Pv2tsj61fb

15:43:39

158

1,071.0000

XLON

07003070000229814-E0Pv2tsj61fd

15:43:39

1,176

1,071.0000

XLON

07003070000229495-E0Pv2tsj61eG

15:43:41

1,154

1,071.0000

XLON

07003070000229823-E0Pv2tsj61pC

15:43:41

76

1,071.0000

XLON

07003070000229823-E0Pv2tsj61pA

15:43:46

1,392

1,071.0000

XLON

07003070000229828-E0Pv2tsj61vo

15:44:03

1,217

1,071.0000

XLON

07003070000230239-E0Pv2tsj62Xd

15:44:08

1

1,070.5000

XLON

07003070000228844-E0Pv2tsj62iW

15:44:08

1,682

1,070.5000

XLON

07003070000228844-E0Pv2tsj62iY

15:45:12

72

1,070.5000

XLON

05003050000230604-E0Pv2tsj649M

15:45:12

827

1,070.5000

XLON

05003050000230604-E0Pv2tsj649O

15:45:13

1,699

1,070.5000

XLON

07003070000231008-E0Pv2tsj64Aa

15:45:28

543

1,070.5000

XLON

07003070000231196-E0Pv2tsj64Xn

15:45:28

411

1,070.5000

XLON

07003070000231196-E0Pv2tsj64Xp

15:45:28

190

1,070.5000

XLON

07003070000231196-E0Pv2tsj64Xr

15:45:28

244

1,070.5000

XLON

07003070000231196-E0Pv2tsj64Xt

15:45:28

379

1,070.5000

XLON

07003070000231196-E0Pv2tsj64Xv

15:45:55

529

1,070.5000

XLON

07003070000231546-E0Pv2tsj657q

15:46:03

805

1,070.0000

XLON

07003070000228513-E0Pv2tsj65PE

15:46:03

1,219

1,070.5000

XLON

05003050000231518-E0Pv2tsj65Ms

15:47:02

1,084

1,070.0000

XLON

05003050000231702-E0Pv2tsj66ZO

15:47:02

1,001

1,070.0000

XLON

07003070000231840-E0Pv2tsj66ZQ

15:47:03

834

1,069.0000

XLON

05003050000231703-E0Pv2tsj66ep

15:47:13

1,104

1,069.0000

XLON

05003050000232223-E0Pv2tsj66xx

15:47:13

934

1,069.0000

XLON

07003070000232380-E0Pv2tsj66xz

15:47:38

1,189

1,068.0000

XLON

05003050000232224-E0Pv2tsj67kO

15:47:42

904

1,068.0000

XLON

05003050000232592-E0Pv2tsj67rR

15:48:34

671

1,068.0000

XLON

05003050000233265-E0Pv2tsj696U

15:48:34

44

1,068.0000

XLON

05003050000233265-E0Pv2tsj696W

15:48:34

63

1,068.0000

XLON

05003050000233265-E0Pv2tsj696Y

15:48:34

277

1,068.0000

XLON

05003050000233265-E0Pv2tsj696a

15:48:34

164

1,068.0000

XLON

05003050000233265-E0Pv2tsj696c

15:48:38

7

1,067.5000

XLON

05003050000232740-E0Pv2tsj69Ba

15:48:38

958

1,067.5000

XLON

05003050000232740-E0Pv2tsj69Bd

15:49:02

671

1,067.5000

XLON

07003070000233837-E0Pv2tsj69rN

15:49:02

546

1,067.5000

XLON

07003070000233837-E0Pv2tsj69rP

15:49:02

690

1,067.5000

XLON

07003070000233837-E0Pv2tsj69rR

15:49:10

698

1,067.0000

XLON

07003070000233451-E0Pv2tsj6A6B

15:49:37

907

1,066.5000

XLON

07003070000233507-E0Pv2tsj6AkK

15:49:38

86

1,066.0000

XLON

07003070000233954-E0Pv2tsj6Aml

15:49:38

611

1,066.0000

XLON

07003070000233954-E0Pv2tsj6Amq

15:49:58

162

1,066.0000

XLON

07003070000234501-E0Pv2tsj6BGs

15:49:58

671

1,066.0000

XLON

07003070000234501-E0Pv2tsj6BGu

15:49:58

324

1,066.0000

XLON

07003070000234501-E0Pv2tsj6BGw

15:49:58

511

1,066.0000

XLON

07003070000234501-E0Pv2tsj6BGy

15:49:58

135

1,066.0000

XLON

07003070000234501-E0Pv2tsj6BH0

15:51:36

345

1,067.5000

XLON

05003050000234623-E0Pv2tsj6Det

15:51:36

652

1,067.5000

XLON

05003050000234623-E0Pv2tsj6Dew

15:52:06

768

1,067.5000

XLON

05003050000235568-E0Pv2tsj6E8G

15:52:07

145

1,067.5000

XLON

05003050000235920-E0Pv2tsj6E9q

15:52:07

671

1,067.5000

XLON

05003050000235920-E0Pv2tsj6E9s

15:52:07

377

1,067.5000

XLON

05003050000235920-E0Pv2tsj6E9u

15:52:08

492

1,067.5000

XLON

07003070000236066-E0Pv2tsj6EB5

15:52:08

161

1,067.5000

XLON

07003070000236066-E0Pv2tsj6EB7

15:52:09

1,623

1,067.5000

XLON

05003050000235932-E0Pv2tsj6ECt

15:52:10

836

1,067.0000

XLON

05003050000234604-E0Pv2tsj6EDf

15:54:26

699

1,066.5000

XLON

07003070000237489-E0Pv2tsj6Gfx

15:54:26

1,327

1,067.0000

XLON

05003050000235956-E0Pv2tsj6Gep

15:54:26

909

1,067.5000

XLON

05003050000237350-E0Pv2tsj6Gdv

15:54:27

671

1,066.5000

XLON

05003050000237485-E0Pv2tsj6GiK

15:54:27

30

1,066.5000

XLON

05003050000237485-E0Pv2tsj6GiM

15:54:27

40

1,066.5000

XLON

05003050000237485-E0Pv2tsj6GiO

15:54:27

715

1,066.5000

XLON

05003050000237485-E0Pv2tsj6GiQ

15:54:27

482

1,066.5000

XLON

05003050000237485-E0Pv2tsj6GiS

15:54:27

587

1,066.5000

XLON

05003050000237485-E0Pv2tsj6GiU

15:54:27

500

1,066.5000

XLON

05003050000237485-E0Pv2tsj6GiW

15:54:28

979

1,066.5000

XLON

05003050000237501-E0Pv2tsj6GlK

15:54:30

769

1,066.0000

XLON

05003050000237512-E0Pv2tsj6GrF

15:54:34

896

1,066.0000

XLON

07003070000237649-E0Pv2tsj6Gz6

15:54:35

486

1,065.5000

XLON

05003050000237581-E0Pv2tsj6H3h

15:54:35

671

1,065.5000

XLON

05003050000237581-E0Pv2tsj6H3j

15:54:35

715

1,065.5000

XLON

05003050000237581-E0Pv2tsj6H3l

15:54:35

24

1,065.5000

XLON

05003050000237581-E0Pv2tsj6H3n

15:54:35

907

1,065.5000

XLON

07003070000237612-E0Pv2tsj6Gzu

15:54:36

810

1,065.5000

XLON

07003070000237723-E0Pv2tsj6H7E

15:54:43

979

1,064.0000

XLON

07003070000237712-E0Pv2tsj6HGu

15:54:43

907

1,065.0000

XLON

05003050000237486-E0Pv2tsj6HFM

15:54:43

966

1,065.5000

XLON

07003070000237740-E0Pv2tsj6HF1

15:54:46

977

1,063.5000

XLON

07003070000237796-E0Pv2tsj6HNv

15:54:46

650

1,063.5000

XLON

05003050000237668-E0Pv2tsj6HNx

15:55:18

705

1,064.5000

XLON

07003070000238217-E0Pv2tsj6I9F

15:55:41

35

1,065.5000

XLON

07003070000238538-E0Pv2tsj6IfK

15:55:41

920

1,065.5000

XLON

07003070000238538-E0Pv2tsj6IfM

15:55:41

10

1,065.5000

XLON

07003070000238538-E0Pv2tsj6IfO

15:55:41

671

1,065.5000

XLON

07003070000238538-E0Pv2tsj6IfQ

15:55:41

334

1,065.5000

XLON

07003070000238538-E0Pv2tsj6IfS

15:55:41

404

1,065.5000

XLON

07003070000238538-E0Pv2tsj6IfU

15:55:53

505

1,065.5000

XLON

05003050000238457-E0Pv2tsj6IyU

15:56:01

671

1,066.0000

XLON

07003070000238724-E0Pv2tsj6J9y

15:56:01

920

1,066.0000

XLON

07003070000238724-E0Pv2tsj6JA0

15:56:47

1,196

1,066.0000

XLON

05003050000239069-E0Pv2tsj6KKe

15:57:02

1,134

1,066.0000

XLON

05003050000239198-E0Pv2tsj6Kaz

15:57:05

775

1,065.0000

XLON

07003070000238826-E0Pv2tsj6Kg3

15:57:05

1,163

1,065.5000

XLON

05003050000238690-E0Pv2tsj6Kez

15:57:19

892

1,065.0000

XLON

07003070000239443-E0Pv2tsj6Kzh

15:57:26

743

1,064.0000

XLON

05003050000239301-E0Pv2tsj6LCN

15:57:47

747

1,064.0000

XLON

07003070000239968-E0Pv2tsj6M4d

15:57:47

912

1,064.5000

XLON

07003070000239931-E0Pv2tsj6M2g

15:57:47

331

1,065.0000

XLON

07003070000239967-E0Pv2tsj6M21

15:57:47

231

1,065.0000

XLON

07003070000239967-E0Pv2tsj6M23

15:57:47

671

1,065.0000

XLON

07003070000239967-E0Pv2tsj6M25

15:57:47

710

1,065.0000

XLON

07003070000239967-E0Pv2tsj6M27

15:57:51

630

1,064.0000

XLON

07003070000239996-E0Pv2tsj6MAj

15:58:23

216

1,064.5000

XLON

07003070000240418-E0Pv2tsj6Md5

15:58:23

671

1,064.5000

XLON

07003070000240418-E0Pv2tsj6Md7

15:58:23

960

1,064.5000

XLON

07003070000240418-E0Pv2tsj6Md9

15:58:23

501

1,064.5000

XLON

07003070000240418-E0Pv2tsj6MdB

15:58:45

853

1,064.0000

XLON

05003050000240299-E0Pv2tsj6MzR

15:58:45

1,379

1,064.5000

XLON

07003070000240796-E0Pv2tsj6Myz

15:59:20

775

1,063.0000

XLON

05003050000240300-E0Pv2tsj6Nzr

15:59:20

974

1,064.0000

XLON

05003050000240885-E0Pv2tsj6Nxo

15:59:20

1,124

1,064.0000

XLON

07003070000240990-E0Pv2tsj6Nxm

15:59:33

983

1,063.0000

XLON

07003070000241272-E0Pv2tsj6ONx

15:59:35

217

1,063.0000

XLON

07003070000241272-E0Pv2tsj6ORS

15:59:35

559

1,063.0000

XLON

07003070000241306-E0Pv2tsj6ORY

15:59:36

881

1,062.5000

XLON

05003050000241030-E0Pv2tsj6OSs

15:59:43

801

1,062.0000

XLON

07003070000241145-E0Pv2tsj6OfJ

16:00:11

1,627

1,062.0000

XLON

05003050000241667-E0Pv2tsj6POG

16:00:11

1,162

1,062.0000

XLON

07003070000241773-E0Pv2tsj6POI

16:00:35

1,828

1,062.0000

BATE

08563085600325074-30001A8S

16:01:06

823

1,064.0000

XLON

07003070000242547-E0Pv2tsj6QZP

16:01:25

1,122

1,064.0000

XLON

07003070000242579-E0Pv2tsj6R3m

16:01:26

602

1,064.0000

XLON

05003050000242723-E0Pv2tsj6R4o

16:01:26

227

1,064.0000

XLON

05003050000242723-E0Pv2tsj6R4q

16:01:26

671

1,064.0000

XLON

05003050000242723-E0Pv2tsj6R4s

16:01:26

430

1,064.0000

XLON

05003050000242723-E0Pv2tsj6R4u

16:01:26

650

1,064.0000

XLON

05003050000242723-E0Pv2tsj6R4w

16:01:54

823

1,064.5000

XLON

07003070000242961-E0Pv2tsj6Row

16:01:54

1,997

1,064.5000

BATE

08563085600326642-30001AHY

16:01:55

240

1,064.5000

XLON

07003070000243232-E0Pv2tsj6Rrd

16:02:03

823

1,064.5000

XLON

05003050000243148-E0Pv2tsj6S1i

16:02:03

2,679

1,064.5000

BATE

08563085600327007-30001AJ7

16:02:03

535

1,064.5000

BATE

06303063000338521-30001AJ8

16:02:23

823

1,063.5000

XLON

07003070000242502-E0Pv2tsj6SSr

16:02:23

883

1,064.0000

XLON

05003050000243420-E0Pv2tsj6SRl

16:02:23

5

1,064.0000

XLON

07003070000242835-E0Pv2tsj6SQO

16:02:23

818

1,064.0000

XLON

07003070000242835-E0Pv2tsj6SQR

16:02:23

1,093

1,064.5000

XLON

07003070000243318-E0Pv2tsj6SPn

16:02:23

864

1,064.5000

BATE

06303063000338734-30001AKQ

16:02:23

12

1,065.0000

BATE

08563085600327564-30001AKL

16:02:23

283

1,065.0000

BATE

08563085600327564-30001AKM

16:02:23

199

1,065.0000

BATE

08563085600327564-30001AKN

16:02:24

803

1,063.0000

XLON

07003070000243520-E0Pv2tsj6SUy

16:02:33

1,763

1,064.5000

BATE

06303063000339315-30001ALQ

16:02:41

1,060

1,064.5000

XLON

05003050000243552-E0Pv2tsj6SrF

16:02:42

575

1,064.5000

XLON

07003070000243738-E0Pv2tsj6SsZ

16:02:42

820

1,064.5000

XLON

07003070000243738-E0Pv2tsj6Ssb

16:02:53

86

1,065.0000

BATE

06303063000339738-30001AOQ

16:03:20

993

1,064.5000

XLON

07003070000243744-E0Pv2tsj6Ttr

16:03:20

315

1,064.5000

XLON

07003070000244134-E0Pv2tsj6Ttv

16:03:30

491

1,063.5000

XLON

05003050000244009-E0Pv2tsj6U5k

16:03:30

757

1,063.5000

XLON

07003070000243660-E0Pv2tsj6U5i

16:03:30

1,233

1,064.0000

XLON

05003050000243523-E0Pv2tsj6U4X

16:03:30

1,518

1,064.5000

XLON

05003050000244046-E0Pv2tsj6U46

16:03:30

2,225

1,064.5000

BATE

06303063000340323-30001ASD

16:04:03

526

1,064.5000

XLON

05003050000244440-E0Pv2tsj6Uxp

16:04:03

771

1,064.5000

XLON

07003070000244524-E0Pv2tsj6Uxr

16:04:35

2,367

1,064.5000

BATE

06303063000341602-30001AWW

16:05:03

728

1,065.5000

XLON

05003050000245123-E0Pv2tsj6WGS

16:05:03

1,013

1,065.5000

XLON

07003070000245230-E0Pv2tsj6WGQ

16:05:03

299

1,065.5000

BATE

08563085600330685-30001AZL

16:05:03

539

1,065.5000

BATE

06303063000342265-30001AZM

16:05:14

1,092

1,065.5000

XLON

05003050000245173-E0Pv2tsj6WYd

16:05:14

780

1,065.5000

XLON

07003070000245278-E0Pv2tsj6WYf

16:05:42

780

1,065.5000

XLON

05003050000245273-E0Pv2tsj6XEO

16:05:42

858

1,065.5000

XLON

07003070000245369-E0Pv2tsj6XEM

16:05:49

858

1,065.0000

XLON

07003070000245649-E0Pv2tsj6XNV

16:06:08

1,059

1,065.0000

BATE

06303063000343303-30001B75

16:06:08

780

1,065.0000

BATE

08563085600331722-30001B76

16:06:24

1,140

1,065.0000

XLON

05003050000245819-E0Pv2tsj6Y4a

16:06:24

1,364

1,065.0000

XLON

07003070000245921-E0Pv2tsj6Y4Y

16:06:24

119

1,065.0000

XLON

05003050000245819-E0Pv2tsj6Y4c

16:06:34

1,015

1,064.0000

XLON

07003070000245922-E0Pv2tsj6YK1

16:06:34

244

1,064.0000

XLON

07003070000245922-E0Pv2tsj6YK3

16:06:34

991

1,065.0000

XLON

05003050000246004-E0Pv2tsj6YIJ

16:06:34

991

1,065.0000

XLON

07003070000246111-E0Pv2tsj6YIL

16:06:51

510

1,064.5000

XLON

07003070000246346-E0Pv2tsj6Yic

16:06:51

1,451

1,064.5000

BATE

06303063000344171-30001BAX

16:07:13

822

1,064.0000

XLON

05003050000246128-E0Pv2tsj6ZPL

16:07:13

400

1,064.0000

XLON

05003050000246129-E0Pv2tsj6ZPN

16:07:13

780

1,064.0000

BATE

06303063000343304-30001BE9

16:07:13

1,338

1,064.0000

BATE

08563085600332500-30001BEB

16:07:13

534

1,064.0000

BATE

06303063000343995-30001BEA

16:07:18

323

1,063.5000

BATE

08563085600332635-30001BEZ

16:07:19

348

1,063.0000

XLON

05003050000246248-E0Pv2tsj6Zbo

16:07:24

798

1,063.0000

XLON

05003050000246576-E0Pv2tsj6ZmG

16:07:51

799

1,063.5000

XLON

07003070000246954-E0Pv2tsj6aS9

16:07:51

958

1,063.5000

XLON

07003070000246962-E0Pv2tsj6aSB

16:07:51

1,519

1,063.5000

BATE

08563085600333884-30001BIS

16:07:51

1,670

1,063.5000

BATE

06303063000345510-30001BIR

16:08:23

1,117

1,063.0000

XLON

05003050000246919-E0Pv2tsj6bJ7

16:08:23

713

1,063.0000

XLON

07003070000247023-E0Pv2tsj6bJ9

16:08:23

917

1,063.0000

XLON

05003050000247070-E0Pv2tsj6bJB

16:08:23

1,518

1,062.5000

BATE

06303063000345511-30001BL7

16:08:23

940

1,063.0000

BATE

06303063000345605-30001BL3

16:08:41

1,035

1,063.0000

XLON

07003070000247332-E0Pv2tsj6bss

16:08:41

2,970

1,063.0000

BATE

06303063000346233-30001BMI

16:08:59

1,134

1,063.5000

XLON

05003050000247562-E0Pv2tsj6cIt

16:08:59

1,773

1,063.5000

BATE

06303063000346733-30001BNV

16:08:59

1,546

1,063.5000

BATE

08563085600335100-30001BNU

16:10:07

972

1,064.5000

XLON

05003050000247893-E0Pv2tsj6dXT

16:10:07

1

1,065.0000

XLON

05003050000248326-E0Pv2tsj6dWf

16:10:30

1,455

1,065.5000

XLON

07003070000248663-E0Pv2tsj6e1X

16:10:31

202

1,065.5000

XLON

05003050000248603-E0Pv2tsj6e3O

16:10:31

671

1,065.5000

XLON

05003050000248603-E0Pv2tsj6e3Q

16:10:37

1,737

1,065.5000

XLON

05003050000248627-E0Pv2tsj6eHi

16:10:37

1,129

1,065.5000

BATE

08563085600336810-30001BYO

16:10:37

908

1,065.5000

BATE

08563085600336810-30001BYP

16:10:45

1,034

1,065.5000

XLON

07003070000248770-E0Pv2tsj6ePi

16:11:04

1,711

1,065.5000

XLON

05003050000248770-E0Pv2tsj6eg8

16:11:04

782

1,065.5000

XLON

07003070000248859-E0Pv2tsj6egA

16:11:04

1,034

1,065.0000

XLON

07003070000248440-E0Pv2tsj6egM

16:11:04

1,732

1,065.0000

BATE

08563085600336346-30001C1F

16:11:07

671

1,064.5000

XLON

05003050000249013-E0Pv2tsj6enI

16:11:07

378

1,064.5000

XLON

05003050000249013-E0Pv2tsj6enK

16:11:07

404

1,064.5000

XLON

05003050000249013-E0Pv2tsj6enM

16:11:07

26

1,064.5000

XLON

05003050000249013-E0Pv2tsj6enO

16:11:07

940

1,064.5000

XLON

05003050000248337-E0Pv2tsj6elS

16:11:07

82

1,064.5000

XLON

07003070000248727-E0Pv2tsj6elU

16:11:07

746

1,064.5000

XLON

05003050000248772-E0Pv2tsj6elY

16:11:07

1,232

1,065.0000

XLON

07003070000249083-E0Pv2tsj6ekp

16:11:07

434

1,064.5000

BATE

06303063000348470-30001C1X

16:11:07

1,418

1,064.5000

BATE

08563085600336299-30001C1Y

16:11:09

1,138

1,064.5000

XLON

05003050000249038-E0Pv2tsj6es6

16:11:20

678

1,064.5000

XLON

05003050000249162-E0Pv2tsj6f8M

16:11:20

671

1,064.5000

XLON

05003050000249162-E0Pv2tsj6f8O

16:11:20

489

1,064.5000

XLON

05003050000249162-E0Pv2tsj6f8Q

16:11:20

1,138

1,064.5000

XLON

05003050000249053-E0Pv2tsj6f6u

16:11:21

671

1,064.5000

XLON

05003050000249174-E0Pv2tsj6fAE

16:11:21

171

1,064.5000

XLON

05003050000249174-E0Pv2tsj6fAG

16:11:21

253

1,064.5000

XLON

05003050000249174-E0Pv2tsj6fAI

16:11:21

253

1,064.5000

XLON

05003050000249174-E0Pv2tsj6fAK

16:11:22

671

1,064.5000

XLON

07003070000249296-E0Pv2tsj6fBl

16:11:23

645

1,064.5000

XLON

07003070000249306-E0Pv2tsj6fEB

16:11:23

671

1,064.5000

XLON

07003070000249306-E0Pv2tsj6fED

16:11:23

235

1,064.5000

XLON

07003070000249306-E0Pv2tsj6fEF

16:11:23

577

1,064.5000

XLON

07003070000249306-E0Pv2tsj6fEH

16:11:23

1,200

1,064.5000

XLON

07003070000249306-E0Pv2tsj6fEJ

16:11:25

252

1,064.5000

XLON

05003050000249205-E0Pv2tsj6fI0

16:11:25

671

1,064.5000

XLON

05003050000249205-E0Pv2tsj6fI2

16:11:27

948

1,064.0000

XLON

07003070000249109-E0Pv2tsj6fQT

16:11:27

2,475

1,064.0000

BATE

06303063000349193-30001C4I

16:11:39

1,337

1,064.0000

XLON

05003050000249227-E0Pv2tsj6fjs

16:11:39

948

1,064.0000

XLON

05003050000249313-E0Pv2tsj6fjy

16:11:39

948

1,064.5000

XLON

07003070000249409-E0Pv2tsj6fjX

16:11:39

1,056

1,064.0000

BATE

06303063000349598-30001C5V

16:12:11

671

1,064.5000

XLON

07003070000249732-E0Pv2tsj6gV0

16:12:11

1,375

1,064.5000

XLON

07003070000249628-E0Pv2tsj6gU0

16:12:12

1,232

1,064.0000

XLON

07003070000249606-E0Pv2tsj6gWm

16:12:12

1,752

1,064.0000

BATE

06303063000349933-30001CBX

16:12:21

671

1,064.0000

XLON

07003070000249851-E0Pv2tsj6gon

16:12:21

98

1,064.0000

XLON

07003070000249851-E0Pv2tsj6gop

16:12:21

361

1,064.0000

XLON

07003070000249851-E0Pv2tsj6gor

16:12:21

983

1,064.0000

XLON

07003070000249851-E0Pv2tsj6got

16:12:46

977

1,064.5000

BATE

06303063000351381-30001CGS

16:12:47

435

1,064.0000

XLON

07003070000250005-E0Pv2tsj6hWh

16:12:47

1,067

1,064.5000

XLON

05003050000250003-E0Pv2tsj6hVz

16:12:47

436

1,064.0000

BATE

08563085600339140-30001CGW

16:13:01

53

1,064.5000

XLON

05003050000250121-E0Pv2tsj6hnC

16:13:01

259

1,064.5000

XLON

05003050000250121-E0Pv2tsj6hnE

16:13:01

74

1,064.5000

BATE

08563085600340005-30001CIK

16:13:01

68

1,064.5000

BATE

08563085600340005-30001CIL

16:13:10

671

1,064.5000

XLON

07003070000250361-E0Pv2tsj6i0l

16:13:10

1,068

1,064.5000

XLON

05003050000250128-E0Pv2tsj6hy3

16:13:12

1,607

1,064.5000

XLON

07003070000250373-E0Pv2tsj6i6O

16:13:13

624

1,064.5000

XLON

07003070000250410-E0Pv2tsj6i72

16:13:14

290

1,064.0000

XLON

05003050000250032-E0Pv2tsj6i8N

16:13:14

535

1,064.0000

XLON

07003070000250005-E0Pv2tsj6i8J

16:13:14

290

1,064.0000

XLON

07003070000250034-E0Pv2tsj6i8L

16:13:14

954

1,064.0000

BATE

08563085600339735-30001CJI

16:13:14

770

1,064.0000

BATE

06303063000351438-30001CJJ

16:14:16

308

1,064.5000

BATE

08563085600341623-30001CPP

16:14:20

419

1,064.5000

BATE

08563085600341714-30001CQ9

16:14:21

245

1,064.5000

XLON

05003050000251114-E0Pv2tsj6jYj

16:14:23

989

1,064.5000

XLON

07003070000251269-E0Pv2tsj6jdS

16:14:52

1,084

1,064.5000

XLON

07003070000251285-E0Pv2tsj6kJF

16:14:52

2,005

1,064.5000

BATE

08563085600342196-30001CTC

16:14:52

486

1,064.5000

BATE

08563085600342263-30001CTD

16:15:21

51

1,064.5000

XLON

05003050000251474-E0Pv2tsj6lCq

16:15:21

281

1,064.5000

XLON

05003050000251768-E0Pv2tsj6lCu

16:15:21

486

1,064.5000

XLON

07003070000251629-E0Pv2tsj6lCs

16:15:21

1,088

1,064.5000

XLON

05003050000251474-E0Pv2tsj6lCn

16:15:21

4,276

1,064.5000

BATE

08563085600342407-30001CWI

16:15:21

862

1,064.5000

BATE

06303063000354100-30001CWJ

16:15:22

1,484

1,064.5000

XLON

05003050000251912-E0Pv2tsj6lFc

16:15:27

519

1,064.5000

BATE

06303063000354100-30001CXF

16:15:30

512

1,065.0000

XLON

05003050000251989-E0Pv2tsj6lT8

16:15:30

577

1,065.0000

XLON

07003070000252123-E0Pv2tsj6lTZ

16:15:30

6

1,065.0000

BATE

08563085600343529-30001CYF

16:15:30

8

1,065.0000

BATE

08563085600343529-30001CYG

16:15:30

7

1,065.0000

BATE

08563085600343529-30001CYH

16:15:30

15

1,065.0000

BATE

08563085600343529-30001CYI

16:15:31

263

1,065.0000

XLON

07003070000252125-E0Pv2tsj6lUR

16:15:31

31

1,065.0000

XLON

07003070000252125-E0Pv2tsj6lUT

16:15:31

112

1,065.0000

XLON

07003070000252125-E0Pv2tsj6lUV

16:15:31

276

1,065.0000

XLON

07003070000252125-E0Pv2tsj6lUX

16:15:32

324

1,065.0000

XLON

07003070000252133-E0Pv2tsj6lWG

16:15:32

840

1,065.0000

XLON

07003070000252133-E0Pv2tsj6lWI

16:15:32

438

1,065.0000

BATE

08563085600343584-30001CZ3

16:15:33

704

1,065.0000

XLON

07003070000252139-E0Pv2tsj6lY3

16:15:33

840

1,065.0000

XLON

07003070000252139-E0Pv2tsj6lY5

16:15:33

1,070

1,065.0000

XLON

07003070000252139-E0Pv2tsj6lY7

16:15:33

467

1,065.0000

XLON

07003070000252139-E0Pv2tsj6lY9

16:15:34

1,332

1,065.0000

XLON

05003050000252017-E0Pv2tsj6laP

16:15:34

35

1,065.0000

BATE

06303063000355371-30001CZ9

16:15:35

840

1,065.0000

XLON

07003070000252156-E0Pv2tsj6ldJ

16:15:35

1,070

1,065.0000

XLON

07003070000252156-E0Pv2tsj6ldL

16:15:35

418

1,065.0000

XLON

07003070000252156-E0Pv2tsj6ldN

16:15:35

840

1,065.0000

XLON

07003070000252156-E0Pv2tsj6ldP

16:15:35

514

1,065.0000

BATE

06303063000355407-30001CZF

16:15:36

250

1,065.0000

XLON

07003070000252164-E0Pv2tsj6lfI

16:15:36

840

1,065.0000

XLON

07003070000252164-E0Pv2tsj6lfK

16:15:36

294

1,065.0000

XLON

07003070000252164-E0Pv2tsj6lfM

16:15:36

370

1,065.0000

XLON

07003070000252164-E0Pv2tsj6lfO

16:15:36

294

1,065.0000

XLON

07003070000252164-E0Pv2tsj6lfQ

16:15:36

1,070

1,065.0000

XLON

07003070000252164-E0Pv2tsj6lfS

16:15:36

235

1,065.0000

XLON

07003070000252164-E0Pv2tsj6lfU

16:15:37

283

1,065.0000

XLON

05003050000252038-E0Pv2tsj6lgL

16:15:37

277

1,065.0000

XLON

05003050000252038-E0Pv2tsj6lgN

16:15:37

840

1,065.0000

XLON

05003050000252038-E0Pv2tsj6lgP

16:15:37

470

1,065.0000

XLON

05003050000252038-E0Pv2tsj6lgR

16:15:37

1,070

1,065.0000

XLON

05003050000252038-E0Pv2tsj6lgT

16:15:37

53

1,065.0000

XLON

05003050000252038-E0Pv2tsj6lgV

16:15:43

1,940

1,064.5000

XLON

05003050000251927-E0Pv2tsj6lol

16:15:43

712

1,064.5000

BATE

06303063000354100-30001D0U

16:15:43

768

1,064.5000

BATE

08563085600342439-30001D0V

16:15:47

1,003

1,064.0000

XLON

05003050000251990-E0Pv2tsj6lu1

16:15:47

989

1,064.0000

BATE

08563085600343561-30001D1K

16:15:49

296

1,063.5000

BATE

06303063000355408-30001D23

16:15:49

129

1,063.5000

BATE

06303063000355408-30001D24

16:16:23

859

1,063.5000

BATE

08563085600344790-30001D4Y

16:16:25

999

1,063.5000

XLON

07003070000252379-E0Pv2tsj6mgc

16:16:25

957

1,063.5000

BATE

08563085600344790-30001D5B

16:16:25

452

1,063.5000

BATE

08563085600344896-30001D5C

16:16:42

840

1,063.5000

XLON

05003050000252323-E0Pv2tsj6n10

16:16:42

1,272

1,063.5000

XLON

05003050000252323-E0Pv2tsj6n12

16:16:46

145

1,063.5000

BATE

08563085600345421-30001D7F

16:16:46

569

1,063.5000

BATE

08563085600345421-30001D7G

16:16:55

217

1,063.5000

XLON

07003070000252500-E0Pv2tsj6nLV

16:16:55

239

1,063.5000

XLON

07003070000252500-E0Pv2tsj6nLX

16:16:55

739

1,063.5000

XLON

07003070000252500-E0Pv2tsj6nLZ

16:16:55

889

1,063.5000

XLON

07003070000252500-E0Pv2tsj6nLb

16:17:00

6

1,063.5000

BATE

06303063000357473-30001DA5

16:17:37

477

1,062.5000

XLON

05003050000252244-E0Pv2tsj6o9r

16:17:37

236

1,062.5000

XLON

05003050000252244-E0Pv2tsj6oA2

16:17:37

423

1,062.5000

XLON

05003050000252435-E0Pv2tsj6oA6

16:17:37

1,015

1,063.5000

XLON

07003070000252574-E0Pv2tsj6o8v

16:17:37

1,543

1,063.0000

XLON

07003070000252328-E0Pv2tsj6o9B

16:17:37

379

1,062.0000

BATE

06303063000357719-30001DFJ

16:17:37

2,697

1,063.5000

BATE

06303063000357701-30001DF5

16:17:37

342

1,063.5000

BATE

08563085600345921-30001DF6

16:17:37

482

1,063.5000

BATE

06303063000358004-30001DFB

16:17:37

1,525

1,063.5000

BATE

08563085600346029-30001DF7

16:17:37

449

1,063.5000

BATE

08563085600346083-30001DF8

16:17:37

78

1,063.5000

BATE

08563085600346155-30001DF9

16:17:37

550

1,063.5000

BATE

08563085600346155-30001DFA

16:17:37

1,513

1,063.0000

BATE

06303063000356485-30001DFC

16:17:37

325

1,062.5000

BATE

06303063000356571-30001DFD

16:17:37

1,024

1,062.5000

BATE

06303063000357702-30001DFE

16:17:37

1,241

1,062.5000

BATE

06303063000357828-30001DFF

16:17:37

348

1,062.5000

BATE

06303063000357898-30001DFG

16:17:37

297

1,062.5000

BATE

06303063000357942-30001DFH

16:17:39

1,218

1,059.5000

XLON

05003050000252530-E0Pv2tsj6oGy

16:17:40

1,117

1,058.5000

XLON

05003050000252531-E0Pv2tsj6oKv

16:17:40

187

1,059.0000

XLON

07003070000252663-E0Pv2tsj6oKD

16:17:40

1,336

1,059.0000

XLON

07003070000252663-E0Pv2tsj6oKF

16:17:47

1,097

1,057.5000

XLON

07003070000252677-E0Pv2tsj6oYk

16:17:47

1,503

1,058.0000

BATE

06303063000358301-30001DGV

16:18:06

2,196

1,058.0000

XLON

07003070000252764-E0Pv2tsj6oud

16:18:20

188

1,058.5000

XLON

07003070000252824-E0Pv2tsj6pGV

16:18:20

840

1,058.5000

XLON

07003070000252824-E0Pv2tsj6pGX

16:18:20

249

1,058.5000

XLON

07003070000252824-E0Pv2tsj6pGZ

16:18:20

74

1,058.5000

XLON

07003070000252824-E0Pv2tsj6pGb

16:18:20

211

1,058.5000

XLON

07003070000252824-E0Pv2tsj6pGd

16:18:20

74

1,058.5000

XLON

07003070000252824-E0Pv2tsj6pGf

16:18:23

876

1,057.5000

XLON

05003050000252631-E0Pv2tsj6pKk

16:18:37

840

1,057.5000

XLON

05003050000252744-E0Pv2tsj6pg7

16:18:37

402

1,057.5000

XLON

05003050000252744-E0Pv2tsj6pg9

16:18:37

178

1,057.5000

XLON

05003050000252744-E0Pv2tsj6pgB

16:18:39

1,015

1,057.0000

XLON

05003050000252581-E0Pv2tsj6pi9

16:18:39

18

1,057.0000

XLON

07003070000252779-E0Pv2tsj6piB

16:18:39

666

1,056.5000

BATE

06303063000358727-30001DME

16:18:39

367

1,057.0000

BATE

06303063000358552-30001DMC

16:18:39

1,313

1,057.0000

BATE

06303063000358811-30001DMD

16:18:42

1,033

1,056.0000

XLON

07003070000252890-E0Pv2tsj6pmL

16:18:42

1,343

1,056.0000

BATE

06303063000359559-30001DMZ

16:18:42

1,553

1,055.5000

BATE

06303063000359226-30001DN0

16:18:43

341

1,055.0000

BATE

06303063000359620-30001DNM

16:18:43

102

1,055.0000

BATE

06303063000359620-30001DNN

16:18:51

1,033

1,054.5000

XLON

05003050000252766-E0Pv2tsj6q2j

16:18:51

1,343

1,054.5000

BATE

08563085600347779-30001DOO

16:18:51

1,071

1,054.5000

BATE

08563085600347840-30001DOP

16:18:51

1,058

1,054.5000

BATE

08563085600347840-30001DOQ

16:19:12

1,498

1,055.5000

XLON

05003050000252869-E0Pv2tsj6qfE

16:19:16

445

1,055.0000

XLON

05003050000252868-E0Pv2tsj6qkt

16:19:16

683

1,055.0000

XLON

07003070000252998-E0Pv2tsj6qkv

16:19:16

1,098

1,054.5000

XLON

05003050000252872-E0Pv2tsj6qlO

16:19:16

1,034

1,054.5000

BATE

08563085600348126-30001DRL

16:19:16

820

1,055.0000

BATE

06303063000360360-30001DRK

16:19:19

1,054

1,054.0000

BATE

06303063000360445-30001DS6

16:19:31

250

1,054.0000

XLON

07003070000253057-E0Pv2tsj6r7m

16:19:31

840

1,054.0000

XLON

07003070000253057-E0Pv2tsj6r7o

16:19:31

436

1,054.0000

XLON

07003070000253057-E0Pv2tsj6r7q

16:19:31

805

1,054.0000

XLON

07003070000253057-E0Pv2tsj6r7s

16:19:53

1,265

1,054.0000

XLON

05003050000253009-E0Pv2tsj6rh6

16:19:54

1,088

1,054.0000

XLON

07003070000253151-E0Pv2tsj6rpf

16:20:01

243

1,054.0000

XLON

05003050000253083-E0Pv2tsj6s6I

16:20:01

134

1,054.0000

XLON

05003050000253083-E0Pv2tsj6s6K

16:20:04

1,054

1,053.0000

XLON

05003050000252940-E0Pv2tsj6sGO

16:20:04

1,581

1,053.5000

XLON

07003070000253016-E0Pv2tsj6sFn

16:20:04

1,788

1,054.0000

XLON

05003050000253092-E0Pv2tsj6sFN

16:20:04

350

1,053.0000

BATE

06303063000361284-30001DZ2

16:20:04

3,360

1,053.0000

BATE

06303063000361830-30001DZ3

16:20:05

345

1,052.5000

XLON

07003070000253206-E0Pv2tsj6sHY

16:20:05

704

1,052.5000

BATE

08563085600349641-30001DZ7

16:20:22

1,459

1,053.0000

BATE

06303063000362005-30001E3F

16:20:22

2,298

1,053.0000

BATE

08563085600350121-30001E3D

16:20:22

226

1,053.0000

BATE

06303063000362005-30001E3E

16:20:22

3,053

1,053.5000

BATE

08563085600350181-30001E3C

16:20:49

1,424

1,053.0000

XLON

05003050000253237-E0Pv2tsj6tWi

16:20:49

708

1,053.0000

XLON

05003050000253237-E0Pv2tsj6tWp

16:20:49

1,946

1,053.0000

BATE

06303063000362377-30001E6K

16:20:50

291

1,053.0000

XLON

05003050000253373-E0Pv2tsj6tYS

16:20:50

327

1,053.0000

XLON

05003050000253373-E0Pv2tsj6tYU

16:20:50

250

1,053.0000

XLON

05003050000253373-E0Pv2tsj6tYW

16:20:51

1,532

1,053.0000

XLON

07003070000253502-E0Pv2tsj6tZa

16:20:52

301

1,053.0000

XLON

05003050000253379-E0Pv2tsj6taJ

16:20:52

250

1,053.0000

XLON

05003050000253379-E0Pv2tsj6taL

16:20:52

1,480

1,053.0000

XLON

05003050000253379-E0Pv2tsj6taN

16:20:54

250

1,053.0000

XLON

07003070000253521-E0Pv2tsj6tct

16:20:55

1,919

1,053.0000

XLON

07003070000253528-E0Pv2tsj6tfd

16:21:03

1,010

1,052.5000

XLON

07003070000253287-E0Pv2tsj6tvo

16:21:03

770

1,052.5000

XLON

07003070000253369-E0Pv2tsj6tvq

16:21:12

1,480

1,053.0000

XLON

05003050000253466-E0Pv2tsj6uCC

16:21:16

1,345

1,051.5000

XLON

05003050000253467-E0Pv2tsj6uJV

16:21:16

1,102

1,052.0000

XLON

05003050000253243-E0Pv2tsj6uIM

16:21:16

386

1,052.0000

XLON

07003070000253580-E0Pv2tsj6uIO

16:21:17

1,232

1,051.5000

XLON

05003050000253481-E0Pv2tsj6uM1

16:21:17

1,345

1,051.5000

XLON

07003070000253605-E0Pv2tsj6uLz

16:21:17

113

1,051.5000

XLON

05003050000253481-E0Pv2tsj6uM3

16:21:53

1,614

1,051.5000

XLON

05003050000253599-E0Pv2tsj6vLX

16:21:53

2,311

1,051.0000

BATE

06303063000364263-30001EG5

16:21:53

1,366

1,051.5000

BATE

06303063000364368-30001EG3

16:22:00

1,682

1,051.0000

XLON

05003050000253621-E0Pv2tsj6vYt

16:22:09

1,784

1,051.5000

XLON

07003070000253797-E0Pv2tsj6vpC

16:22:18

1,093

1,051.5000

XLON

07003070000253826-E0Pv2tsj6w4B

16:22:18

416

1,051.5000

XLON

07003070000253826-E0Pv2tsj6w4G

16:22:30

2,058

1,051.0000

XLON

07003070000253857-E0Pv2tsj6wR8

16:22:30

1,103

1,050.5000

BATE

08563085600352427-30001ELL

16:22:30

315

1,050.5000

BATE

06303063000364402-30001ELN

16:22:30

999

1,051.0000

BATE

08563085600353116-30001ELH

16:22:37

840

1,050.5000

XLON

05003050000253770-E0Pv2tsj6wbB

16:22:37

127

1,050.5000

XLON

05003050000253770-E0Pv2tsj6wbD

16:22:37

840

1,051.0000

XLON

05003050000253770-E0Pv2tsj6wbF

16:22:37

240

1,051.0000

XLON

05003050000253770-E0Pv2tsj6wbH

16:22:37

1,300

1,050.5000

XLON

05003050000253491-E0Pv2tsj6waL

16:22:37

180

1,050.5000

XLON

05003050000253491-E0Pv2tsj6waN

16:22:39

859

1,049.5000

XLON

07003070000253893-E0Pv2tsj6weX

16:22:39

1,372

1,049.5000

BATE

08563085600352682-30001EML

16:22:39

684

1,050.0000

BATE

06303063000365309-30001EMK

16:23:00

842

1,049.5000

XLON

05003050000253846-E0Pv2tsj6x8j

16:23:00

849

1,049.5000

XLON

05003050000253846-E0Pv2tsj6x8g

16:23:09

1,854

1,049.5000

XLON

05003050000253882-E0Pv2tsj6xNh

16:23:38

1,996

1,051.0000

XLON

07003070000254098-E0Pv2tsj6y27

16:23:38

1,427

1,051.0000

XLON

05003050000253980-E0Pv2tsj6y0b

16:23:38

1,218

1,051.0000

BATE

08563085600354813-30001EVO

16:23:38

977

1,051.0000

BATE

06303063000366736-30001EVP

16:23:38

522

1,051.0000

BATE

06303063000366737-30001EVS

16:23:38

792

1,051.0000

BATE

08563085600354814-30001EVQ

16:23:38

767

1,051.0000

BATE

08563085600354815-30001EVR

16:23:39

81

1,051.0000

XLON

05003050000253987-E0Pv2tsj6y3F

16:23:39

1,488

1,051.0000

XLON

05003050000253987-E0Pv2tsj6y3H

16:23:51

1,996

1,053.0000

BATE

08563085600354978-30001EY4

16:24:02

1,452

1,052.5000

XLON

07003070000254235-E0Pv2tsj6ydZ

16:24:02

1,132

1,052.5000

XLON

05003050000254009-E0Pv2tsj6ycB

16:24:02

129

1,052.5000

XLON

05003050000254018-E0Pv2tsj6ycF

16:24:02

542

1,052.5000

XLON

07003070000254127-E0Pv2tsj6ycD

16:24:02

913

1,052.5000

XLON

05003050000254018-E0Pv2tsj6ycH

16:24:02

482

1,052.5000

XLON

05003050000254030-E0Pv2tsj6ycJ

16:24:02

1,996

1,052.5000

BATE

06303063000366823-30001EZU

16:24:08

397

1,052.0000

XLON

05003050000253996-E0Pv2tsj6yqH

16:24:08

1,427

1,052.0000

BATE

06303063000366787-30001F0V

16:24:14

1,742

1,052.0000

XLON

05003050000254131-E0Pv2tsj6z5u

16:24:14

672

1,052.0000

BATE

08563085600355543-30001F29

16:24:14

1,888

1,052.0000

BATE

06303063000367410-30001F28

16:24:14

780

1,052.0000

BATE

08563085600355543-30001F2A

16:24:20

1,446

1,052.0000

XLON

05003050000254172-E0Pv2tsj6zHu

16:24:24

2,380

1,052.0000

BATE

06303063000367650-30001F3W

16:24:24

1,111

1,052.0000

BATE

08563085600355783-30001F3X

16:24:25

2,070

1,052.0000

BATE

08563085600355845-30001F44

16:24:25

1,320

1,052.0000

BATE

06303063000367748-30001F45

16:24:40

1,452

1,052.5000

XLON

05003050000254239-E0Pv2tsj6zuR

16:24:49

840

1,052.5000

XLON

05003050000254264-E0Pv2tsj70CH

16:24:49

270

1,052.5000

XLON

05003050000254264-E0Pv2tsj70CJ

16:24:49

2,033

1,052.5000

XLON

07003070000254376-E0Pv2tsj70B3

16:24:49

916

1,052.5000

BATE

08563085600356205-30001F93

16:24:49

506

1,052.5000

BATE

08563085600356206-30001F94

16:24:50

6,709

1,052.5000

BATE

06303063000368353-30001F9M

16:24:51

1,631

1,052.5000

XLON

07003070000254416-E0Pv2tsj70HO

16:24:52

82

1,052.5000

BATE

08563085600356501-30001FA1

16:24:57

6,415

1,052.5000

BATE

08563085600356501-30001FAF

16:25:00

74

1,052.5000

BATE

06303063000368529-30001FB3

16:25:19

299

1,052.5000

XLON

05003050000254401-E0Pv2tsj71Bq

16:25:19

1,828

1,052.5000

XLON

05003050000254294-E0Pv2tsj71BP

16:25:19

293

1,052.5000

XLON

05003050000254303-E0Pv2tsj71BR

16:25:19

405

1,052.5000

BATE

06303063000368529-30001FF3

16:25:19

5,637

1,052.5000

BATE

06303063000368529-30001FF2

16:25:21

79

1,052.5000

XLON

05003050000254408-E0Pv2tsj71DR

16:25:21

1,643

1,052.5000

XLON

05003050000254408-E0Pv2tsj71DT

16:25:21

2,604

1,052.5000

BATE

08563085600357243-30001FF8

16:25:38

313

1,052.5000

XLON

07003070000254630-E0Pv2tsj71Z9

16:25:38

840

1,052.5000

XLON

07003070000254630-E0Pv2tsj71ZB

16:25:38

566

1,052.5000

XLON

05003050000254417-E0Pv2tsj71YB

16:25:38

1,722

1,052.5000

XLON

07003070000254563-E0Pv2tsj71Y9

16:25:38

573

1,052.5000

XLON

05003050000254431-E0Pv2tsj71YD

16:25:38

575

1,052.5000

BATE

06303063000369617-30001FIB

16:25:38

2,978

1,052.5000

BATE

08563085600357243-30001FI5

16:25:38

291

1,052.5000

BATE

08563085600357311-30001FI6

16:25:38

303

1,052.5000

BATE

06303063000369344-30001FI7

16:25:39

33

1,052.5000

XLON

07003070000254634-E0Pv2tsj71aM

16:25:39

2,204

1,052.5000

XLON

07003070000254634-E0Pv2tsj71aO

16:25:46

1,345

1,052.0000

XLON

07003070000254323-E0Pv2tsj71h3

16:25:46

313

1,052.5000

XLON

07003070000254666-E0Pv2tsj71gH

16:25:46

3,537

1,052.0000

BATE

08563085600355872-30001FJD

16:26:08

1,646

1,052.0000

XLON

05003050000254544-E0Pv2tsj72FT

16:26:08

2,941

1,052.0000

BATE

08563085600357953-30001FNP

16:26:09

21

1,052.0000

BATE

08563085600358511-30001FNT

16:26:10

18

1,052.0000

BATE

06303063000370433-30001FNX

16:26:14

727

1,051.5000

XLON

05003050000254654-E0Pv2tsj72Sb

16:26:14

1,520

1,051.5000

BATE

08563085600357274-30001FQ0

16:26:14

328

1,051.5000

BATE

06303063000369836-30001FQ1

16:26:14

127

1,052.0000

BATE

08563085600358626-30001FPS

16:26:15

65

1,051.5000

BATE

06303063000370554-30001FQ4

16:26:36

1,138

1,051.5000

XLON

07003070000254825-E0Pv2tsj738J

16:26:36

819

1,051.5000

BATE

08563085600358763-30001FV6

16:26:36

1,885

1,051.5000

BATE

06303063000370572-30001FV5

16:26:36

644

1,051.5000

BATE

08563085600358923-30001FV9

16:26:36

460

1,051.5000

BATE

06303063000370660-30001FV7

16:26:36

516

1,051.5000

BATE

06303063000370775-30001FV8

16:26:37

277

1,051.5000

XLON

05003050000254839-E0Pv2tsj73Ad

16:26:37

81

1,051.0000

XLON

07003070000254791-E0Pv2tsj739r

16:26:37

81

1,051.5000

XLON

05003050000254833-E0Pv2tsj739Q

16:26:37

2,164

1,051.5000

XLON

05003050000254833-E0Pv2tsj739S

16:26:37

168

1,051.5000

BATE

08563085600359192-30001FVH

16:26:39

5,930

1,051.5000

BATE

06303063000371098-30001FVP

16:26:47

1,404

1,051.5000

XLON

07003070000254963-E0Pv2tsj73Lp

16:26:47

748

1,051.5000

XLON

07003070000254968-E0Pv2tsj73Lr

16:26:47

264

1,051.5000

BATE

06303063000371098-30001FWX

16:26:47

469

1,051.5000

BATE

08563085600359226-30001FWY

16:26:47

489

1,051.5000

BATE

08563085600359258-30001FX0

16:26:47

3,131

1,051.5000

BATE

06303063000371131-30001FWZ

16:26:51

729

1,052.0000

XLON

05003050000254898-E0Pv2tsj73RM

16:26:51

1,062

1,052.0000

XLON

05003050000254898-E0Pv2tsj73RO

16:26:52

968

1,052.0000

BATE

06303063000371418-30001FXY

16:26:52

73

1,052.0000

BATE

06303063000371418-30001FXZ

16:26:52

243

1,052.0000

BATE

06303063000371418-30001FY0

16:26:52

288

1,052.0000

BATE

06303063000371418-30001FY1

16:26:52

432

1,052.0000

BATE

06303063000371418-30001FY2

16:26:55

193

1,052.0000

XLON

05003050000254913-E0Pv2tsj73X3

16:26:55

23

1,052.0000

BATE

06303063000371485-30001FY9

16:27:00

23

1,052.5000

BATE

08563085600359697-30001FYX

16:27:05

287

1,052.5000

BATE

06303063000371739-30001G0H

16:27:06

1,768

1,052.5000

XLON

05003050000254979-E0Pv2tsj73u0

16:27:06

1,870

1,052.5000

BATE

08563085600359864-30001G15

16:27:06

566

1,052.5000

BATE

08563085600359864-30001G16

16:27:07

2,032

1,052.5000

XLON

07003070000255099-E0Pv2tsj73ui

16:27:08

1,942

1,052.5000

BATE

08563085600359906-30001G1T

16:27:08

535

1,052.5000

BATE

08563085600359906-30001G1U

16:27:09

1,572

1,052.5000

BATE

06303063000371823-D30001G1Z

16:27:15

721

1,053.0000

XLON

07003070000255136-E0Pv2tsj749g

16:27:16

736

1,053.0000

XLON

05003050000255018-E0Pv2tsj74AZ

16:27:17

2,514

1,053.0000

BATE

06303063000372010-30001G39

16:27:19

968

1,052.5000

XLON

05003050000255008-E0Pv2tsj74Dr

16:27:19

4,543

1,052.5000

BATE

08563085600360011-30001G3J

16:27:24

1,106

1,052.5000

XLON

07003070000255169-E0Pv2tsj74PN

16:27:24

75

1,052.5000

BATE

08563085600360197-30001G4M

16:27:24

2,631

1,052.5000

BATE

08563085600360181-30001G4K

16:27:24

1,722

1,052.5000

BATE

08563085600360197-30001G4L

16:27:25

768

1,052.5000

BATE

06303063000372175-30001G50

16:27:25

26

1,052.5000

BATE

08563085600360197-30001G4Z

16:27:28

618

1,052.0000

XLON

07003070000255140-E0Pv2tsj74bZ

16:27:28

1,566

1,052.5000

BATE

06303063000372175-30001G5S

16:27:28

1,476

1,052.5000

BATE

08563085600360278-30001G5T

16:27:28

1,070

1,052.5000

BATE

08563085600360309-30001G5U

16:27:32

1,156

1,052.0000

XLON

05003050000255076-E0Pv2tsj74ft

16:27:34

283

1,052.0000

BATE

06303063000372088-30001G7A

16:27:34

458

1,052.0000

BATE

08563085600360112-30001G79

16:27:34

866

1,052.0000

BATE

06303063000372280-30001G7B

16:27:37

1,030

1,052.0000

XLON

05003050000255096-E0Pv2tsj74lR

16:27:37

221

1,052.0000

XLON

05003050000255096-E0Pv2tsj74lT

16:27:41

829

1,051.5000

XLON

05003050000255067-E0Pv2tsj74q7

16:27:46

839

1,051.0000

XLON

07003070000255224-E0Pv2tsj750t

16:27:46

1,030

1,051.5000

XLON

07003070000255249-E0Pv2tsj7501

16:27:46

579

1,051.0000

BATE

08563085600360223-30001G9W

16:27:46

1,028

1,051.0000

BATE

08563085600360400-30001G9X

16:27:46

1,094

1,051.5000

BATE

08563085600360077-30001G9R

16:27:46

387

1,051.5000

BATE

06303063000372176-30001G9S

16:27:46

447

1,051.5000

BATE

08563085600360753-30001G9T

16:27:46

9

1,051.5000

BATE

06303063000372640-30001G9U

16:27:46

299

1,051.5000

BATE

06303063000372640-30001G9V

16:27:47

696

1,050.5000

XLON

05003050000255127-E0Pv2tsj7534

16:27:47

1,028

1,050.5000

BATE

08563085600360546-30001GA4

16:27:47

753

1,050.5000

BATE

06303063000372554-30001GA5

16:27:47

590

1,051.0000

BATE

08563085600360780-30001GA2

16:27:55

3

1,051.0000

BATE

06303063000372820-30001GCL

16:27:55

60

1,051.0000

BATE

06303063000372820-30001GCM

16:27:56

22

1,051.0000

BATE

08563085600360965-30001GCN

16:27:58

977

1,051.0000

XLON

07003070000255302-E0Pv2tsj75Qe

16:27:59

708

1,051.0000

BATE

08563085600361043-30001GDX

16:28:02

801

1,051.0000

XLON

05003050000255207-E0Pv2tsj75Vw

16:28:05

977

1,050.5000

XLON

05003050000255183-E0Pv2tsj75b0

16:28:05

1,359

1,051.0000

XLON

05003050000255219-E0Pv2tsj75aV

16:28:05

1,881

1,051.0000

BATE

08563085600361148-30001GFN

16:28:10

21

1,051.0000

BATE

06303063000373206-30001GGW

16:28:15

576

1,050.5000

XLON

07003070000255371-E0Pv2tsj75uQ

16:28:15

460

1,050.5000

XLON

07003070000255371-E0Pv2tsj75uS

16:28:15

1,608

1,050.5000

BATE

06303063000373290-30001GHP

16:28:15

2,745

1,050.5000

BATE

08563085600360791-30001GHO

16:28:15

837

1,050.5000

BATE

06303063000373290-30001GHQ

16:28:16

1,744

1,050.5000

BATE

06303063000373337-D30001GIH

16:28:16

87

1,050.5000

BATE

06303063000373337-30001GII

16:28:16

56

1,050.5000

BATE

06303063000373337-30001GIJ

16:28:17

1,972

1,050.5000

BATE

06303063000373362-D30001GIU

16:28:18

1,906

1,050.2500

BATE

08563085600361468-D30001GIX

16:28:19

1,852

1,050.0000

BATE

06303063000373401-D30001GJ1

16:28:19

1,225

1,049.5000

XLON

05003050000255255-E0Pv2tsj765u

16:28:19

916

1,049.5000

BATE

06303063000372823-30001GJ3

16:28:19

304

1,049.5000

BATE

08563085600360935-30001GJ5

16:28:19

388

1,049.5000

BATE

06303063000372824-30001GJ4

16:28:19

328

1,049.5000

BATE

08563085600361086-30001GJ6

16:28:19

32

1,050.0000

BATE

06303063000373401-30001GJ2

16:28:20

1,813

1,049.5000

BATE

08563085600361517-D30001GJD

16:28:26

128

1,050.0000

BATE

08563085600361654-D30001GK7

16:28:26

682

1,050.0000

BATE

08563085600361654-D30001GK8

16:28:26

1,783

1,050.0000

BATE

08563085600361654-D30001GK9

16:28:26

1,444

1,050.0000

XLON

07003070000255416-E0Pv2tsj76KY

16:28:26

6

1,050.0000

BATE

08563085600361654-30001GKA

16:28:27

1,774

1,050.0000

BATE

08563085600361680-D30001GKK

16:28:27

432

1,050.0000

BATE

08563085600361680-D30001GKL

16:28:28

1,768

1,050.0000

BATE

06303063000373609-D30001GKO

16:28:29

3,975

1,049.7500

BATE

06303063000373633-D30001GKQ

16:28:29

1,035

1,049.5000

XLON

05003050000255295-E0Pv2tsj76Or

16:28:29

351

1,049.5000

XLON

07003070000255411-E0Pv2tsj76Ot

16:28:29

2,445

1,049.5000

BATE

08563085600361731-30001GKR

16:28:34

565

1,049.0000

XLON

07003070000255383-E0Pv2tsj76YP

16:28:34

376

1,049.0000

XLON

07003070000255409-E0Pv2tsj76YR

16:28:39

561

1,048.5000

XLON

05003050000255307-E0Pv2tsj76il

16:28:39

2,069

1,048.5000

BATE

06303063000373634-30001GN0

16:28:40

2,069

1,048.0000

BATE

06303063000373669-30001GN7

16:28:43

2,087

1,048.5000

XLON

05003050000255408-E0Pv2tsj76tK

16:28:44

671

1,048.5000

BATE

08563085600362020-D30001GNL

16:28:45

2,650

1,048.5000

BATE

06303063000373955-30001GNS

16:28:50

125

1,049.0000

BATE

06303063000374066-D30001GP9

16:28:50

380

1,049.0000

BATE

06303063000374066-30001GPA

16:28:50

37

1,049.0000

BATE

06303063000374066-30001GPB

16:28:54

670

1,049.0000

XLON

05003050000255455-E0Pv2tsj77JZ

16:28:54

503

1,049.0000

XLON

05003050000255455-E0Pv2tsj77Jb

16:28:54

596

1,049.0000

XLON

07003070000255548-E0Pv2tsj77Jf

16:28:54

768

1,049.0000

XLON

05003050000255465-E0Pv2tsj77Jd

16:28:54

1,058

1,048.5000

XLON

07003070000255527-E0Pv2tsj77Jw

16:28:54

977

1,048.5000

BATE

06303063000373990-30001GPK

16:28:54

987

1,048.5000

BATE

08563085600362091-30001GPJ

16:28:55

1,666

1,048.5000

BATE

08563085600362282-D30001GPP

16:28:59

1,594

1,048.5000

BATE

06303063000374179-30001GQ5

16:28:59

287

1,048.5000

BATE

08563085600362282-30001GQ4

16:29:01

1,498

1,048.5000

BATE

08563085600362435-D30001GRF

16:29:02

361

1,048.5000

BATE

06303063000374351-30001GS0

16:29:03

498

1,048.5000

XLON

07003070000255601-E0Pv2tsj77mW

16:29:03

437

1,048.5000

XLON

07003070000255601-E0Pv2tsj77mY

16:29:03

255

1,048.5000

XLON

07003070000255601-E0Pv2tsj77ma

16:29:03

290

1,048.5000

BATE

08563085600362512-30001GSQ

16:29:06

992

1,048.5000

XLON

05003050000255562-E0Pv2tsj77uE

16:29:09

1,154

1,048.0000

XLON

07003070000255489-E0Pv2tsj781f

16:29:09

232

1,048.5000

XLON

07003070000255637-E0Pv2tsj781K

16:29:09

1,881

1,048.0000

BATE

06303063000373910-30001GUO

16:29:10

177

1,048.0000

BATE

08563085600362686-30001GUV

16:29:40

455

1,047.5000

XLON

07003070000255670-E0Pv2tsj79Ea

16:29:40

629

1,047.5000

XLON

07003070000255691-E0Pv2tsj79Ek

16:29:40

832

1,047.5000

XLON

05003050000255615-E0Pv2tsj79Ec

16:29:40

922

1,047.5000

XLON

05003050000255620-E0Pv2tsj79Ee

16:29:40

1,133

1,047.5000

XLON

05003050000255625-E0Pv2tsj79Eg

16:29:40

537

1,047.5000

XLON

05003050000255629-E0Pv2tsj79Ei

16:29:40

948

1,048.0000

XLON

05003050000255601-E0Pv2tsj79E1

16:29:40

1,043

1,048.0000

XLON

07003070000255665-E0Pv2tsj79Dz

16:29:40

763

1,048.0000

XLON

05003050000255606-E0Pv2tsj79E7

16:29:40

2,451

1,048.0000

BATE

06303063000374617-30001H0J

16:29:40

742

1,048.0000

BATE

08563085600362735-30001H0K

16:29:47

2,016

1,047.5000

XLON

05003050000255741-E0Pv2tsj79gf

16:29:47

1,318

1,047.5000

XLON

07003070000255782-E0Pv2tsj79gh

16:29:47

1,881

1,047.5000

BATE

06303063000374180-30001H35

16:29:47

741

1,047.5000

BATE

08563085600363490-30001H37

16:29:47

724

1,047.5000

BATE

08563085600363535-30001H38

16:29:48

2,696

1,047.5000

BATE

08563085600363668-D30001H3I

16:29:48

541

1,047.5000

XLON

07003070000255816-E0Pv2tsj79jc

16:29:49

327

1,047.5000

XLON

05003050000255766-E0Pv2tsj79mC

16:29:49

377

1,047.5000

XLON

07003070000255817-E0Pv2tsj79mE

16:29:55

3,775

1,047.2500

BATE

06303063000375799-D30001H6B

16:29:55

4,707

1,047.5000

XLON

05003050000255836-E0Pv2tsj7AFf

 

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