REG - Sage Group PLC (The) - Transaction in Own Shares
20/11/2025 18:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251120:nRST4311Ia&default-theme=true
RNS Number : 4311I Sage Group PLC (The) 20 November 2025
THE SAGE GROUP PLC
TRANSACTION IN OWN SHARES
The Sage Group plc ("Sage" or the "Group") announces today that it has
purchased the following number of its ordinary shares of 1 (4)/(77) pence each
on the London Stock Exchange and Multilateral Trading Facilities from J.P.
Morgan Securities plc ("J.P. Morgan"). This is pursuant to the share buyback
programme announced on 19 November 2025 which is expected to end no later than
19 March 2026.
Ordinary Shares
Date of purchase: 20 November 2025
Number of ordinary shares purchased: 458,272
Highest price paid per share: 1,111.0000
Lowest price paid per share: 1,081.5000
Volume weighted average price paid per share: 1,096.0757
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
08:13:35 534 1,105.5000 XLON 07003070000006958-E0PHA8ecZOGp
08:14:59 663 1,109.0000 XLON 07003070000007197-E0PHA8ecZPvn
08:14:59 533 1,108.5000 XLON 07003070000007039-E0PHA8ecZPvp
08:15:13 394 1,111.0000 XLON 07003070000007225-E0PHA8ecZQNg
08:16:03 622 1,110.5000 XLON 07003070000007758-E0PHA8ecZRVu
08:16:03 622 1,109.5000 XLON 05003050000007220-E0PHA8ecZRW7
08:16:03 394 1,109.5000 XLON 07003070000007214-E0PHA8ecZRW9
08:16:04 577 1,109.0000 XLON 07003070000007891-E0PHA8ecZRZu
08:16:15 666 1,109.0000 XLON 07003070000007920-E0PHA8ecZRnR
08:16:57 577 1,106.5000 XLON 05003050000007902-E0PHA8ecZSgM
08:16:58 622 1,105.0000 XLON 05003050000007987-E0PHA8ecZSkT
08:18:32 309 1,103.0000 XLON 07003070000008947-E0PHA8ecZV4a
08:18:32 192 1,103.0000 XLON 07003070000008947-E0PHA8ecZV4c
08:19:11 683 1,103.0000 XLON 05003050000009223-E0PHA8ecZW51
08:19:19 25 1,102.5000 XLON 05003050000009344-E0PHA8ecZWAt
08:19:19 792 1,102.5000 XLON 05003050000009344-E0PHA8ecZWAr
08:20:00 371 1,103.0000 XLON 07003070000009697-E0PHA8ecZWvU
08:20:55 408 1,103.0000 XLON 05003050000010138-E0PHA8ecZXzk
08:21:57 545 1,102.0000 XLON 05003050000008677-E0PHA8ecZZCk
08:21:57 555 1,102.5000 XLON 07003070000010396-E0PHA8ecZZCH
08:22:00 370 1,101.0000 XLON 05003050000010526-E0PHA8ecZZHi
08:22:35 141 1,100.5000 XLON 05003050000010750-E0PHA8ecZZlX
08:22:35 225 1,100.5000 XLON 05003050000010750-E0PHA8ecZZlZ
08:22:35 82 1,100.5000 XLON 05003050000010750-E0PHA8ecZZlb
08:23:23 398 1,100.0000 XLON 05003050000010936-E0PHA8ecZaSc
08:23:23 10 1,100.0000 XLON 05003050000010936-E0PHA8ecZaSe
08:25:04 445 1,101.0000 XLON 07003070000011417-E0PHA8ecZbrN
08:25:11 105 1,100.5000 XLON 05003050000011168-E0PHA8ecZc31
08:26:00 445 1,101.0000 XLON 07003070000012007-E0PHA8ecZcha
08:26:01 407 1,101.0000 XLON 05003050000012013-E0PHA8ecZchy
08:26:07 518 1,101.0000 XLON 05003050000012055-E0PHA8ecZcmw
08:26:45 27 1,101.0000 XLON 05003050000012221-E0PHA8ecZdGk
08:28:11 446 1,103.0000 XLON 07003070000012717-E0PHA8ecZeWv
08:29:09 484 1,104.0000 XLON 05003050000013079-E0PHA8ecZfPc
08:29:09 412 1,104.0000 XLON 05003050000013066-E0PHA8ecZfP5
08:29:10 484 1,104.0000 XLON 05003050000013085-E0PHA8ecZfRZ
08:29:25 428 1,103.5000 XLON 07003070000013196-E0PHA8ecZffx
08:29:25 558 1,103.5000 XLON 05003050000013056-E0PHA8ecZffG
08:29:25 484 1,104.0000 XLON 07003070000013101-E0PHA8ecZfex
08:29:48 485 1,103.5000 XLON 07003070000013349-E0PHA8ecZftV
08:30:17 455 1,103.5000 XLON 05003050000013654-E0PHA8ecZgZ5
08:30:17 428 1,103.0000 XLON 05003050000013201-E0PHA8ecZgZC
08:30:20 349 1,103.0000 XLON 07003070000013652-E0PHA8ecZgci
08:30:35 538 1,102.5000 XLON 05003050000013670-E0PHA8ecZgvD
08:31:04 258 1,101.0000 XLON 07003070000013078-E0PHA8ecZhRi
08:31:04 186 1,101.0000 XLON 07003070000013078-E0PHA8ecZhRk
08:31:31 250 1,100.0000 XLON 05003050000014068-E0PHA8ecZiBg
08:31:57 129 1,100.0000 XLON 05003050000014586-E0PHA8ecZiu6
08:31:57 317 1,100.0000 XLON 05003050000014586-E0PHA8ecZiu8
08:31:57 129 1,100.0000 XLON 05003050000014586-E0PHA8ecZiuA
08:31:57 542 1,100.0000 XLON 05003050000014586-E0PHA8ecZiuC
08:31:57 397 1,100.0000 XLON 05003050000014586-E0PHA8ecZiuE
08:32:35 593 1,100.0000 XLON 07003070000014866-E0PHA8ecZjWQ
08:33:20 163 1,100.0000 XLON 07003070000015144-E0PHA8ecZkE1
08:33:20 500 1,100.0000 XLON 07003070000015144-E0PHA8ecZkE3
08:33:32 277 1,099.0000 XLON 07003070000014569-E0PHA8ecZkS0
08:33:32 640 1,099.0000 XLON 07003070000014569-E0PHA8ecZkS5
08:35:10 605 1,101.0000 XLON 07003070000015883-E0PHA8ecZljm
08:35:29 274 1,100.0000 XLON 07003070000015464-E0PHA8ecZm09
08:35:29 268 1,100.0000 XLON 07003070000015553-E0PHA8ecZm0H
08:35:29 497 1,100.5000 XLON 05003050000015587-E0PHA8ecZlzY
08:37:03 515 1,100.5000 XLON 07003070000016424-E0PHA8ecZn79
08:37:14 658 1,100.0000 XLON 07003070000016163-E0PHA8ecZnGc
08:37:21 317 1,099.5000 XLON 07003070000016034-E0PHA8ecZnQT
08:39:08 159 1,099.5000 XLON 07003070000016827-E0PHA8ecZogC
08:39:08 361 1,099.5000 XLON 07003070000016827-E0PHA8ecZogE
08:39:10 254 1,099.0000 XLON 05003050000015362-E0PHA8ecZoj1
08:39:10 318 1,099.0000 XLON 05003050000016778-E0PHA8ecZoj9
08:40:00 221 1,098.5000 XLON 07003070000017673-E0PHA8ecZpMF
08:40:00 173 1,098.5000 XLON 07003070000017673-E0PHA8ecZpMH
08:40:00 132 1,098.5000 XLON 07003070000017673-E0PHA8ecZpMJ
08:40:33 274 1,098.5000 XLON 07003070000017886-E0PHA8ecZpXP
08:40:56 648 1,098.5000 XLON 07003070000018014-E0PHA8ecZpuD
08:41:40 221 1,098.5000 XLON 05003050000018359-E0PHA8ecZqDw
08:41:40 151 1,098.5000 XLON 05003050000018359-E0PHA8ecZqDy
08:42:18 228 1,099.0000 XLON 05003050000018594-E0PHA8ecZqUm
08:42:28 228 1,098.5000 XLON 05003050000018579-E0PHA8ecZqaB
08:42:28 333 1,098.5000 XLON 07003070000018532-E0PHA8ecZqaH
08:42:35 900 1,098.5000 XLON 07003070000018629-E0PHA8ecZqew
08:42:35 101 1,098.5000 XLON 07003070000018629-E0PHA8ecZqey
08:42:35 173 1,098.5000 XLON 07003070000018629-E0PHA8ecZqf0
08:44:15 512 1,101.5000 XLON 07003070000019179-E0PHA8ecZsIm
08:44:35 559 1,101.0000 XLON 05003050000019223-E0PHA8ecZsXE
08:45:14 505 1,100.0000 XLON 05003050000019203-E0PHA8ecZtEg
08:45:50 571 1,100.0000 XLON 07003070000019755-E0PHA8ecZtbF
08:46:04 783 1,100.0000 XLON 07003070000019821-E0PHA8ecZtfw
08:47:29 352 1,100.5000 XLON 07003070000020179-E0PHA8ecZurx
08:47:29 352 1,100.0000 XLON 05003050000020094-E0PHA8ecZusU
08:47:35 756 1,100.0000 XLON 07003070000020346-E0PHA8ecZuyE
08:48:10 519 1,099.0000 XLON 05003050000019483-E0PHA8ecZvRk
08:48:19 595 1,098.5000 XLON 05003050000020619-E0PHA8ecZvan
08:50:01 226 1,099.5000 XLON 07003070000020909-E0PHA8ecZxA7
08:50:01 388 1,099.5000 XLON 07003070000020999-E0PHA8ecZxAB
08:50:01 603 1,100.0000 XLON 07003070000021278-E0PHA8ecZx9v
08:51:48 712 1,099.5000 XLON 05003050000021534-E0PHA8ecZyQA
08:51:48 600 1,099.5000 XLON 07003070000021556-E0PHA8ecZyQC
08:51:48 59 1,099.5000 XLON 07003070000021556-E0PHA8ecZyQK
08:52:35 830 1,100.0000 XLON 07003070000022146-E0PHA8ecZz2r
08:54:46 630 1,099.5000 XLON 05003050000021955-E0PHA8eca0PQ
08:54:46 155 1,099.5000 XLON 05003050000021955-E0PHA8eca0PX
08:54:46 777 1,100.0000 XLON 05003050000022703-E0PHA8eca0PD
08:56:29 555 1,099.5000 XLON 05003050000023287-E0PHA8eca1ch
08:56:29 714 1,100.0000 XLON 07003070000023225-E0PHA8eca1bl
08:56:53 549 1,098.5000 XLON 05003050000021050-E0PHA8eca1yN
08:59:04 545 1,099.0000 XLON 05003050000024386-E0PHA8eca3Vq
08:59:25 603 1,099.0000 XLON 07003070000024431-E0PHA8eca3kP
08:59:25 102 1,099.0000 XLON 07003070000024431-E0PHA8eca3kS
09:00:12 533 1,100.0000 XLON 07003070000024733-E0PHA8eca51u
09:00:20 381 1,099.5000 XLON 07003070000024693-E0PHA8eca5DX
09:00:34 425 1,099.0000 XLON 07003070000024668-E0PHA8eca5l6
09:00:34 108 1,099.0000 XLON 07003070000024668-E0PHA8eca5l8
09:01:32 803 1,097.5000 XLON 05003050000025635-E0PHA8eca7PH
09:01:48 696 1,096.5000 XLON 07003070000025612-E0PHA8eca7lO
09:02:00 133 1,095.5000 XLON 07003070000025299-E0PHA8eca81A
09:02:00 456 1,095.5000 XLON 07003070000025299-E0PHA8eca81C
09:02:43 574 1,093.5000 XLON 07003070000026751-E0PHA8eca8jW
09:02:55 227 1,092.5000 XLON 07003070000026850-E0PHA8eca8vd
09:02:55 247 1,093.0000 XLON 07003070000026940-E0PHA8eca8uq
09:03:03 446 1,094.0000 XLON 05003050000027064-E0PHA8eca9AJ
09:05:11 657 1,094.0000 XLON 05003050000028659-E0PHA8ecaB8Y
09:06:00 740 1,094.0000 XLON 05003050000029100-E0PHA8ecaBqB
09:08:33 509 1,095.0000 XLON 07003070000030455-E0PHA8ecaDt6
09:09:13 644 1,094.5000 XLON 07003070000030085-E0PHA8ecaEFn
09:09:13 394 1,095.5000 XLON 07003070000030932-E0PHA8ecaEFH
09:09:15 394 1,094.5000 XLON 07003070000030943-E0PHA8ecaEHv
09:09:15 369 1,094.5000 XLON 07003070000030943-E0PHA8ecaEHx
09:09:15 521 1,094.5000 XLON 07003070000030943-E0PHA8ecaEHz
09:12:36 591 1,096.0000 XLON 05003050000032461-E0PHA8ecaH6Q
09:13:59 546 1,096.0000 XLON 05003050000032833-E0PHA8ecaHmh
09:13:59 421 1,096.5000 XLON 07003070000033037-E0PHA8ecaHmO
09:13:59 74 1,096.5000 XLON 07003070000033037-E0PHA8ecaHmT
09:14:59 415 1,096.5000 XLON 05003050000033412-E0PHA8ecaICa
09:14:59 127 1,096.5000 XLON 05003050000033412-E0PHA8ecaICe
09:15:35 682 1,096.5000 XLON 07003070000033620-E0PHA8ecaIee
09:15:37 542 1,096.0000 XLON 07003070000033123-E0PHA8ecaIg6
09:15:55 574 1,096.0000 XLON 05003050000033834-E0PHA8ecaIvp
09:17:13 50 1,096.0000 XLON 05003050000033834-E0PHA8ecaJvn
09:17:13 449 1,096.0000 XLON 05003050000034176-E0PHA8ecaJvp
09:17:32 599 1,095.5000 XLON 05003050000031731-E0PHA8ecaK46
09:18:00 528 1,095.5000 XLON 07003070000034604-E0PHA8ecaKQU
09:18:58 633 1,095.0000 XLON 05003050000034650-E0PHA8ecaL3X
09:18:58 452 1,095.5000 XLON 07003070000034933-E0PHA8ecaL2i
09:20:30 728 1,095.5000 XLON 07003070000035240-E0PHA8ecaM4l
09:21:35 722 1,095.5000 XLON 07003070000036244-E0PHA8ecaMo9
09:22:35 75 1,096.0000 XLON 07003070000036860-E0PHA8ecaNV5
09:23:20 121 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0F
09:23:20 77 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0H
09:23:20 351 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0J
09:23:20 169 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0L
09:23:20 354 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0N
09:24:15 80 1,095.5000 XLON 05003050000037678-E0PHA8ecaOrE
09:25:00 645 1,095.5000 XLON 07003070000037906-E0PHA8ecaPP4
09:25:44 276 1,096.0000 XLON 07003070000038226-E0PHA8ecaPs0
09:25:55 247 1,096.0000 XLON 05003050000038420-E0PHA8ecaPy8
09:25:55 210 1,096.0000 XLON 05003050000038420-E0PHA8ecaPyB
09:27:24 501 1,095.5000 XLON 07003070000038564-E0PHA8ecaR14
09:27:24 91 1,096.5000 XLON 05003050000039034-E0PHA8ecaR0X
09:27:24 213 1,096.5000 XLON 05003050000039034-E0PHA8ecaR0Z
09:27:24 282 1,096.5000 XLON 05003050000039034-E0PHA8ecaR0b
09:27:58 658 1,095.5000 XLON 05003050000039120-E0PHA8ecaRVR
09:28:19 91 1,096.5000 XLON 05003050000039557-E0PHA8ecaRtj
09:28:19 331 1,096.5000 XLON 05003050000039557-E0PHA8ecaRtl
09:29:26 513 1,096.0000 XLON 05003050000039998-E0PHA8ecaSun
09:29:39 351 1,097.0000 XLON 05003050000040239-E0PHA8ecaT2a
09:29:39 120 1,097.0000 XLON 05003050000040239-E0PHA8ecaT2c
09:29:39 83 1,097.0000 XLON 05003050000040239-E0PHA8ecaT2e
09:30:06 517 1,096.0000 XLON 07003070000040136-E0PHA8ecaTOO
09:30:56 698 1,096.0000 XLON 05003050000040867-E0PHA8ecaU7W
09:31:39 89 1,096.5000 XLON 07003070000041170-E0PHA8ecaUj6
09:31:39 233 1,096.5000 XLON 07003070000041170-E0PHA8ecaUj8
09:33:20 468 1,095.5000 XLON 05003050000041805-E0PHA8ecaW9U
09:34:03 704 1,095.5000 XLON 05003050000042466-E0PHA8ecaWeg
09:34:15 351 1,095.5000 XLON 07003070000042416-E0PHA8ecaWn2
09:34:15 77 1,095.5000 XLON 07003070000042416-E0PHA8ecaWn4
09:34:15 88 1,095.5000 XLON 07003070000042416-E0PHA8ecaWn6
09:35:00 534 1,095.0000 XLON 05003050000035318-E0PHA8ecaXD8
09:35:00 326 1,095.5000 XLON 05003050000042796-E0PHA8ecaXCP
09:36:43 521 1,097.0000 XLON 07003070000043392-E0PHA8ecaYVb
09:37:29 412 1,097.0000 XLON 05003050000043789-E0PHA8ecaYy1
09:37:42 528 1,096.5000 XLON 05003050000043833-E0PHA8ecaZ7b
09:37:52 590 1,096.0000 XLON 07003070000043139-E0PHA8ecaZKY
09:40:21 729 1,096.0000 XLON 07003070000044324-E0PHA8ecabbL
09:40:44 350 1,096.0000 XLON 05003050000044985-E0PHA8ecabsk
09:41:40 1,090 1,096.0000 XLON 07003070000045179-E0PHA8ecacZm
09:42:35 297 1,096.5000 XLON 05003050000045710-E0PHA8ecad9T
09:42:35 497 1,096.5000 XLON 05003050000045710-E0PHA8ecad9V
09:43:30 33 1,096.0000 XLON 07003070000045850-E0PHA8ecadbk
09:45:03 308 1,096.0000 XLON 05003050000046327-E0PHA8ecaeTe
09:45:03 217 1,096.0000 XLON 07003070000045850-E0PHA8ecaeTc
09:46:02 611 1,096.0000 XLON 07003070000046938-E0PHA8ecafU2
09:46:39 812 1,095.5000 XLON 05003050000044245-E0PHA8ecafsj
09:46:57 348 1,094.5000 XLON 07003070000044923-E0PHA8ecag74
09:47:35 471 1,095.0000 XLON 05003050000048061-E0PHA8ecagZN
09:47:58 472 1,094.5000 XLON 05003050000047846-E0PHA8ecagqi
09:49:15 130 1,095.0000 XLON 05003050000048824-E0PHA8ecahtx
09:49:15 92 1,095.0000 XLON 05003050000048824-E0PHA8ecahtz
09:49:15 213 1,095.0000 XLON 05003050000048824-E0PHA8ecahu1
09:50:00 94 1,095.0000 XLON 07003070000048905-E0PHA8ecaiXe
09:50:31 483 1,096.0000 XLON 07003070000048980-E0PHA8ecaiza
09:50:48 664 1,095.5000 XLON 05003050000049144-E0PHA8ecaj7d
09:52:05 531 1,095.0000 XLON 07003070000049653-E0PHA8ecak0i
09:52:05 147 1,095.0000 XLON 07003070000049653-E0PHA8ecak0m
09:53:43 676 1,095.5000 XLON 07003070000050230-E0PHA8ecakuS
09:55:12 885 1,095.5000 XLON 07003070000050861-E0PHA8ecam1o
09:55:12 532 1,095.0000 XLON 07003070000050026-E0PHA8ecam1t
09:56:52 140 1,096.0000 XLON 07003070000051440-E0PHA8ecamu1
09:56:52 369 1,096.0000 XLON 07003070000051440-E0PHA8ecamu3
09:56:52 337 1,096.0000 XLON 07003070000051440-E0PHA8ecamu5
09:56:52 199 1,096.0000 XLON 07003070000051440-E0PHA8ecamu7
09:58:56 482 1,096.0000 XLON 07003070000051967-E0PHA8ecanxK
10:00:04 512 1,096.0000 XLON 05003050000052385-E0PHA8ecaonl
10:01:43 248 1,098.0000 XLON 05003050000053239-E0PHA8ecaq0A
10:01:43 280 1,098.0000 XLON 05003050000053239-E0PHA8ecaq06
10:03:04 545 1,098.5000 XLON 05003050000053493-E0PHA8ecaqlQ
10:03:32 143 1,100.0000 XLON 07003070000053633-E0PHA8ecarB6
10:03:32 369 1,100.0000 XLON 07003070000053633-E0PHA8ecarB8
10:04:11 542 1,099.0000 XLON 05003050000053764-E0PHA8ecarVe
10:06:00 658 1,098.0000 XLON 07003070000054136-E0PHA8ecasZI
10:06:00 495 1,097.5000 XLON 05003050000053763-E0PHA8ecasZk
10:08:34 576 1,097.5000 XLON 07003070000054922-E0PHA8ecauXE
10:08:34 675 1,097.0000 XLON 05003050000054937-E0PHA8ecauXY
10:10:55 535 1,098.5000 XLON 07003070000056324-E0PHA8ecawAq
10:12:46 393 1,098.5000 XLON 07003070000056965-E0PHA8ecaxMH
10:12:46 473 1,098.5000 XLON 07003070000056965-E0PHA8ecaxMM
10:14:01 653 1,099.5000 XLON 07003070000057299-E0PHA8ecayQ0
10:14:33 653 1,099.0000 XLON 07003070000057266-E0PHA8ecazAI
10:14:51 544 1,098.5000 XLON 05003050000057398-E0PHA8ecazNI
10:19:16 732 1,099.5000 XLON 05003050000059429-E0PHA8ecb2ps
10:20:00 182 1,100.0000 XLON 07003070000059597-E0PHA8ecb3OF
10:20:00 274 1,100.0000 XLON 07003070000059597-E0PHA8ecb3OH
10:20:12 733 1,100.0000 XLON 05003050000059790-E0PHA8ecb3W9
10:21:14 380 1,101.0000 XLON 05003050000060081-E0PHA8ecb4EC
10:22:21 238 1,102.0000 XLON 07003070000060546-E0PHA8ecb4yt
10:22:21 422 1,102.0000 XLON 07003070000060546-E0PHA8ecb4yv
10:23:44 852 1,101.5000 XLON 07003070000060957-E0PHA8ecb5b2
10:24:24 566 1,101.0000 XLON 05003050000060465-E0PHA8ecb5uY
10:25:20 790 1,102.0000 XLON 05003050000061606-E0PHA8ecb6Vo
10:25:54 677 1,101.5000 XLON 05003050000061578-E0PHA8ecb6rr
10:26:54 864 1,101.5000 XLON 07003070000062028-E0PHA8ecb7OM
10:26:54 576 1,101.5000 XLON 07003070000062029-E0PHA8ecb7OO
10:29:06 149 1,102.0000 XLON 07003070000062695-E0PHA8ecb8RM
10:29:13 629 1,101.0000 XLON 05003050000062642-E0PHA8ecb8VB
10:30:10 2 1,101.0000 XLON 05003050000062642-E0PHA8ecb989
10:30:33 274 1,101.5000 XLON 05003050000063210-E0PHA8ecb9Il
10:30:33 316 1,101.5000 XLON 05003050000063210-E0PHA8ecb9Ix
10:32:52 888 1,101.5000 XLON 07003070000063553-E0PHA8ecbAyw
10:32:52 721 1,102.0000 XLON 05003050000063907-E0PHA8ecbAyF
10:33:40 318 1,102.5000 XLON 07003070000064114-E0PHA8ecbBLA
10:37:37 906 1,102.5000 XLON 05003050000065327-E0PHA8ecbDQN
10:38:47 914 1,103.5000 XLON 07003070000065587-E0PHA8ecbEMW
10:43:20 754 1,104.0000 XLON 05003050000067077-E0PHA8ecbGcx
10:45:05 637 1,104.0000 XLON 07003070000067257-E0PHA8ecbHa2
10:47:39 277 1,104.0000 XLON 05003050000068468-E0PHA8ecbIzX
10:47:39 376 1,104.0000 XLON 05003050000068468-E0PHA8ecbIzZ
10:49:48 500 1,104.0000 XLON 05003050000068653-E0PHA8ecbJo5
10:50:00 385 1,104.0000 XLON 05003050000069108-E0PHA8ecbJt5
10:50:00 327 1,104.0000 XLON 05003050000069108-E0PHA8ecbJt7
10:50:01 874 1,103.5000 XLON 05003050000066636-E0PHA8ecbJtO
10:52:46 774 1,103.5000 XLON 07003070000070008-E0PHA8ecbLXs
10:55:50 710 1,103.0000 XLON 07003070000069709-E0PHA8ecbNJq
10:56:07 580 1,102.5000 XLON 05003050000070071-E0PHA8ecbNiT
10:56:07 297 1,102.5000 XLON 07003070000070965-E0PHA8ecbNiV
10:57:55 925 1,102.0000 XLON 05003050000071540-E0PHA8ecbOx6
10:59:22 701 1,102.5000 XLON 07003070000072076-E0PHA8ecbPgD
11:00:04 217 1,102.5000 XLON 05003050000072676-E0PHA8ecbQ8H
11:00:36 1,004 1,102.5000 XLON 05003050000072810-E0PHA8ecbQVQ
11:04:05 352 1,103.0000 XLON 07003070000073481-E0PHA8ecbT5V
11:04:05 320 1,103.0000 XLON 07003070000073481-E0PHA8ecbT5X
11:04:05 672 1,103.5000 XLON 05003050000073512-E0PHA8ecbT4W
11:05:57 102 1,102.5000 XLON 05003050000075511-E0PHA8ecbUbw
11:05:57 227 1,102.5000 XLON 05003050000075511-E0PHA8ecbUby
11:06:41 575 1,102.5000 XLON 07003070000075846-E0PHA8ecbV3l
11:06:53 379 1,102.5000 XLON 05003050000075968-E0PHA8ecbVBx
11:06:53 212 1,102.5000 XLON 05003050000075968-E0PHA8ecbVBz
11:07:37 381 1,102.5000 XLON 07003070000076222-E0PHA8ecbVQM
11:11:50 805 1,102.5000 XLON 07003070000076930-E0PHA8ecbXtd
11:12:42 773 1,102.0000 XLON 05003050000077938-E0PHA8ecbYMi
11:13:57 119 1,102.0000 XLON 05003050000078561-E0PHA8ecbZ1r
11:13:57 867 1,102.0000 XLON 05003050000078561-E0PHA8ecbZ1l
11:15:12 578 1,102.0000 XLON 07003070000079138-E0PHA8ecbZcL
11:15:12 100 1,102.0000 XLON 07003070000079138-E0PHA8ecbZcN
11:15:12 186 1,102.0000 XLON 07003070000079138-E0PHA8ecbZcP
11:15:44 708 1,101.5000 XLON 07003070000077851-E0PHA8ecba3P
11:16:54 343 1,101.0000 XLON 07003070000079814-E0PHA8ecbats
11:16:54 327 1,101.0000 XLON 07003070000079814-E0PHA8ecbatu
11:20:56 578 1,101.0000 XLON 05003050000081190-E0PHA8ecbcwz
11:20:56 203 1,101.0000 XLON 05003050000081190-E0PHA8ecbcx1
11:20:56 171 1,101.0000 XLON 05003050000081190-E0PHA8ecbcx3
11:20:56 283 1,101.0000 XLON 05003050000081190-E0PHA8ecbcx5
11:23:03 1,101 1,101.0000 XLON 05003050000082020-E0PHA8ecbeN8
11:26:48 692 1,100.5000 XLON 05003050000081580-E0PHA8ecbg8y
11:26:48 104 1,100.5000 XLON 05003050000081580-E0PHA8ecbg90
11:26:48 802 1,101.0000 XLON 07003070000082830-E0PHA8ecbg8F
11:28:29 865 1,101.5000 XLON 07003070000083594-E0PHA8ecbgvM
11:28:33 205 1,101.5000 XLON 07003070000083834-E0PHA8ecbgwj
11:28:33 361 1,101.5000 XLON 07003070000083834-E0PHA8ecbgwl
11:30:13 30 1,101.5000 XLON 07003070000084448-E0PHA8ecbiE6
11:30:13 154 1,101.5000 XLON 07003070000084448-E0PHA8ecbiE8
11:30:50 1,026 1,101.0000 XLON 05003050000083468-E0PHA8ecbicn
11:34:16 578 1,101.5000 XLON 07003070000085905-E0PHA8ecbkLy
11:34:16 261 1,101.5000 XLON 07003070000085905-E0PHA8ecbkM0
11:34:33 790 1,101.0000 XLON 05003050000085131-E0PHA8ecbkT4
11:36:42 756 1,100.0000 XLON 05003050000086729-E0PHA8ecble0
11:37:18 687 1,099.5000 XLON 07003070000086380-E0PHA8ecbmCs
11:37:34 790 1,099.0000 XLON 05003050000086247-E0PHA8ecbmiQ
11:40:44 773 1,099.0000 XLON 05003050000087812-E0PHA8ecboeA
11:40:44 902 1,099.5000 XLON 07003070000087930-E0PHA8ecboe2
11:44:16 648 1,099.0000 XLON 05003050000089761-E0PHA8ecbqOs
11:44:16 151 1,099.0000 XLON 05003050000089761-E0PHA8ecbqOu
11:47:06 302 1,099.0000 XLON 07003070000090194-E0PHA8ecbsPw
11:47:06 634 1,099.0000 XLON 07003070000090194-E0PHA8ecbsPy
11:47:50 729 1,098.0000 XLON 07003070000090513-E0PHA8ecbstc
11:47:50 283 1,098.5000 XLON 05003050000089488-E0PHA8ecbssf
11:47:50 605 1,098.5000 XLON 07003070000088729-E0PHA8ecbssd
11:49:08 851 1,098.5000 XLON 07003070000091498-E0PHA8ecbtaP
11:51:37 929 1,097.5000 XLON 05003050000091604-E0PHA8ecbvIr
12:00:03 600 1,099.5000 XLON 05003050000095899-E0PHA8ecc0xS
12:00:03 124 1,099.5000 XLON 07003070000095408-E0PHA8ecc0wu
12:00:03 789 1,099.5000 XLON 07003070000095408-E0PHA8ecc0x3
12:00:04 1,127 1,099.5000 XLON 07003070000095822-E0PHA8ecc0zQ
12:00:23 1,140 1,099.0000 XLON 07003070000094515-E0PHA8ecc1Fm
12:05:01 967 1,099.0000 XLON 05003050000098055-E0PHA8ecc4gb
12:05:01 334 1,099.0000 XLON 05003050000098055-E0PHA8ecc4gd
12:08:20 1,033 1,099.5000 XLON 07003070000099181-E0PHA8ecc6WQ
12:10:00 782 1,099.5000 XLON 05003050000099810-E0PHA8ecc78Z
12:10:00 178 1,099.5000 XLON 05003050000099810-E0PHA8ecc78c
12:10:44 315 1,099.5000 XLON 05003050000100065-E0PHA8ecc7g2
12:10:54 218 1,099.0000 XLON 05003050000099035-E0PHA8ecc7kX
12:10:54 856 1,099.0000 XLON 07003070000098593-E0PHA8ecc7kT
12:11:29 669 1,098.5000 XLON 07003070000096741-E0PHA8ecc88z
12:11:30 545 1,098.0000 XLON 07003070000099973-E0PHA8ecc8AV
12:14:08 767 1,097.5000 XLON 07003070000100331-E0PHA8ecc9KL
12:14:08 69 1,097.5000 XLON 07003070000100331-E0PHA8ecc9KQ
12:18:29 890 1,098.5000 XLON 07003070000102656-E0PHA8eccBIZ
12:18:29 361 1,098.5000 XLON 07003070000102656-E0PHA8eccBIc
12:20:32 723 1,099.5000 XLON 07003070000103551-E0PHA8eccCaB
12:20:40 972 1,099.0000 XLON 07003070000103428-E0PHA8eccCbb
12:23:38 1,095 1,099.5000 XLON 05003050000104645-E0PHA8eccDnE
12:25:13 309 1,099.5000 XLON 05003050000105165-E0PHA8eccEKC
12:25:13 723 1,099.5000 XLON 05003050000105165-E0PHA8eccEKE
12:27:00 1,251 1,099.5000 XLON 07003070000105593-E0PHA8eccF5i
12:34:12 309 1,100.5000 XLON 05003050000108093-E0PHA8eccIKl
12:35:13 119 1,101.0000 XLON 07003070000108385-E0PHA8eccIkj
12:35:13 723 1,101.0000 XLON 07003070000108385-E0PHA8eccIkl
12:35:13 339 1,101.0000 XLON 07003070000108385-E0PHA8eccIkn
12:37:37 854 1,100.5000 XLON 05003050000109183-E0PHA8eccKAH
12:40:33 685 1,100.0000 XLON 05003050000108359-E0PHA8eccLW1
12:40:33 279 1,100.0000 XLON 07003070000108956-E0PHA8eccLW7
12:41:11 135 1,100.5000 XLON 05003050000110241-E0PHA8eccLuE
12:41:11 110 1,100.5000 XLON 05003050000110241-E0PHA8eccLuG
12:41:31 393 1,101.0000 XLON 07003070000110255-E0PHA8eccM37
12:41:31 556 1,101.0000 XLON 05003050000110256-E0PHA8eccM39
12:41:43 314 1,100.0000 XLON 07003070000110152-E0PHA8eccMAz
12:42:10 717 1,101.0000 XLON 05003050000110486-E0PHA8eccMWX
12:42:51 717 1,100.5000 XLON 07003070000110500-E0PHA8eccMry
12:43:33 422 1,102.0000 XLON 07003070000111013-E0PHA8eccN78
12:43:33 220 1,102.0000 XLON 07003070000111013-E0PHA8eccN7A
12:45:08 873 1,101.5000 XLON 05003050000110999-E0PHA8eccNh1
12:45:57 161 1,102.0000 XLON 05003050000111741-E0PHA8eccOAz
12:45:57 335 1,102.0000 XLON 05003050000111741-E0PHA8eccOB1
12:46:24 744 1,101.5000 XLON 07003070000111550-E0PHA8eccOQO
12:46:55 309 1,102.0000 XLON 07003070000112008-E0PHA8eccOhQ
12:46:55 383 1,102.0000 XLON 07003070000112008-E0PHA8eccOhS
12:47:48 599 1,101.0000 XLON 07003070000111992-E0PHA8eccP0T
12:51:53 144 1,100.5000 XLON 07003070000113703-E0PHA8eccQrY
12:51:53 560 1,100.5000 XLON 07003070000113703-E0PHA8eccQra
12:54:00 576 1,101.5000 XLON 07003070000114090-E0PHA8eccRVw
12:54:00 858 1,101.5000 XLON 07003070000114241-E0PHA8eccRW0
12:55:58 361 1,101.5000 XLON 07003070000115039-E0PHA8eccSJ7
12:55:58 283 1,101.5000 XLON 07003070000115039-E0PHA8eccSJ9
12:56:54 723 1,101.5000 XLON 07003070000115369-E0PHA8eccSi9
12:56:54 20 1,101.5000 XLON 07003070000115369-E0PHA8eccSiB
12:57:42 902 1,101.0000 XLON 05003050000114816-E0PHA8eccTEq
13:00:03 642 1,100.0000 XLON 07003070000115983-E0PHA8eccUKg
13:00:14 266 1,100.0000 XLON 07003070000116657-E0PHA8eccUV1
13:00:14 92 1,100.0000 XLON 07003070000116657-E0PHA8eccUV3
13:00:14 160 1,100.0000 XLON 07003070000116657-E0PHA8eccUV5
13:00:14 371 1,100.0000 XLON 07003070000116657-E0PHA8eccUV7
13:00:58 770 1,099.5000 XLON 05003050000116028-E0PHA8eccUo5
13:01:53 723 1,099.5000 XLON 05003050000117632-E0PHA8eccVFL
13:02:58 818 1,099.0000 XLON 07003070000117587-E0PHA8eccVhG
13:03:56 902 1,099.0000 XLON 05003050000118349-E0PHA8eccWFp
13:10:36 647 1,099.0000 XLON 07003070000118991-E0PHA8ecca68
13:10:36 23 1,099.0000 XLON 05003050000119774-E0PHA8ecca6C
13:10:36 262 1,099.0000 XLON 05003050000119774-E0PHA8ecca6E
13:10:36
class="ag" style="width: 100%;">
Number of ordinary shares purchased: 458,272
Highest price paid per share: 1,111.0000
Lowest price paid per share: 1,081.5000
Volume weighted average price paid per share: 1,096.0757
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
08:13:35 534 1,105.5000 XLON 07003070000006958-E0PHA8ecZOGp
08:14:59 663 1,109.0000 XLON 07003070000007197-E0PHA8ecZPvn
08:14:59 533 1,108.5000 XLON 07003070000007039-E0PHA8ecZPvp
08:15:13 394 1,111.0000 XLON 07003070000007225-E0PHA8ecZQNg
08:16:03 622 1,110.5000 XLON 07003070000007758-E0PHA8ecZRVu
08:16:03 622 1,109.5000 XLON 05003050000007220-E0PHA8ecZRW7
08:16:03 394 1,109.5000 XLON 07003070000007214-E0PHA8ecZRW9
08:16:04 577 1,109.0000 XLON 07003070000007891-E0PHA8ecZRZu
08:16:15 666 1,109.0000 XLON 07003070000007920-E0PHA8ecZRnR
08:16:57 577 1,106.5000 XLON 05003050000007902-E0PHA8ecZSgM
08:16:58 622 1,105.0000 XLON 05003050000007987-E0PHA8ecZSkT
08:18:32 309 1,103.0000 XLON 07003070000008947-E0PHA8ecZV4a
08:18:32 192 1,103.0000 XLON 07003070000008947-E0PHA8ecZV4c
08:19:11 683 1,103.0000 XLON 05003050000009223-E0PHA8ecZW51
08:19:19 25 1,102.5000 XLON 05003050000009344-E0PHA8ecZWAt
08:19:19 792 1,102.5000 XLON 05003050000009344-E0PHA8ecZWAr
08:20:00 371 1,103.0000 XLON 07003070000009697-E0PHA8ecZWvU
08:20:55 408 1,103.0000 XLON 05003050000010138-E0PHA8ecZXzk
08:21:57 545 1,102.0000 XLON 05003050000008677-E0PHA8ecZZCk
08:21:57 555 1,102.5000 XLON 07003070000010396-E0PHA8ecZZCH
08:22:00 370 1,101.0000 XLON 05003050000010526-E0PHA8ecZZHi
08:22:35 141 1,100.5000 XLON 05003050000010750-E0PHA8ecZZlX
08:22:35 225 1,100.5000 XLON 05003050000010750-E0PHA8ecZZlZ
08:22:35 82 1,100.5000 XLON 05003050000010750-E0PHA8ecZZlb
08:23:23 398 1,100.0000 XLON 05003050000010936-E0PHA8ecZaSc
08:23:23 10 1,100.0000 XLON 05003050000010936-E0PHA8ecZaSe
08:25:04 445 1,101.0000 XLON 07003070000011417-E0PHA8ecZbrN
08:25:11 105 1,100.5000 XLON 05003050000011168-E0PHA8ecZc31
08:26:00 445 1,101.0000 XLON 07003070000012007-E0PHA8ecZcha
08:26:01 407 1,101.0000 XLON 05003050000012013-E0PHA8ecZchy
08:26:07 518 1,101.0000 XLON 05003050000012055-E0PHA8ecZcmw
08:26:45 27 1,101.0000 XLON 05003050000012221-E0PHA8ecZdGk
08:28:11 446 1,103.0000 XLON 07003070000012717-E0PHA8ecZeWv
08:29:09 484 1,104.0000 XLON 05003050000013079-E0PHA8ecZfPc
08:29:09 412 1,104.0000 XLON 05003050000013066-E0PHA8ecZfP5
08:29:10 484 1,104.0000 XLON 05003050000013085-E0PHA8ecZfRZ
08:29:25 428 1,103.5000 XLON 07003070000013196-E0PHA8ecZffx
08:29:25 558 1,103.5000 XLON 05003050000013056-E0PHA8ecZffG
08:29:25 484 1,104.0000 XLON 07003070000013101-E0PHA8ecZfex
08:29:48 485 1,103.5000 XLON 07003070000013349-E0PHA8ecZftV
08:30:17 455 1,103.5000 XLON 05003050000013654-E0PHA8ecZgZ5
08:30:17 428 1,103.0000 XLON 05003050000013201-E0PHA8ecZgZC
08:30:20 349 1,103.0000 XLON 07003070000013652-E0PHA8ecZgci
08:30:35 538 1,102.5000 XLON 05003050000013670-E0PHA8ecZgvD
08:31:04 258 1,101.0000 XLON 07003070000013078-E0PHA8ecZhRi
08:31:04 186 1,101.0000 XLON 07003070000013078-E0PHA8ecZhRk
08:31:31 250 1,100.0000 XLON 05003050000014068-E0PHA8ecZiBg
08:31:57 129 1,100.0000 XLON 05003050000014586-E0PHA8ecZiu6
08:31:57 317 1,100.0000 XLON 05003050000014586-E0PHA8ecZiu8
08:31:57 129 1,100.0000 XLON 05003050000014586-E0PHA8ecZiuA
08:31:57 542 1,100.0000 XLON 05003050000014586-E0PHA8ecZiuC
08:31:57 397 1,100.0000 XLON 05003050000014586-E0PHA8ecZiuE
08:32:35 593 1,100.0000 XLON 07003070000014866-E0PHA8ecZjWQ
08:33:20 163 1,100.0000 XLON 07003070000015144-E0PHA8ecZkE1
08:33:20 500 1,100.0000 XLON 07003070000015144-E0PHA8ecZkE3
08:33:32 277 1,099.0000 XLON 07003070000014569-E0PHA8ecZkS0
08:33:32 640 1,099.0000 XLON 07003070000014569-E0PHA8ecZkS5
08:35:10 605 1,101.0000 XLON 07003070000015883-E0PHA8ecZljm
08:35:29 274 1,100.0000 XLON 07003070000015464-E0PHA8ecZm09
08:35:29 268 1,100.0000 XLON 07003070000015553-E0PHA8ecZm0H
08:35:29 497 1,100.5000 XLON 05003050000015587-E0PHA8ecZlzY
08:37:03 515 1,100.5000 XLON 07003070000016424-E0PHA8ecZn79
08:37:14 658 1,100.0000 XLON 07003070000016163-E0PHA8ecZnGc
08:37:21 317 1,099.5000 XLON 07003070000016034-E0PHA8ecZnQT
08:39:08 159 1,099.5000 XLON 07003070000016827-E0PHA8ecZogC
08:39:08 361 1,099.5000 XLON 07003070000016827-E0PHA8ecZogE
08:39:10 254 1,099.0000 XLON 05003050000015362-E0PHA8ecZoj1
08:39:10 318 1,099.0000 XLON 05003050000016778-E0PHA8ecZoj9
08:40:00 221 1,098.5000 XLON 07003070000017673-E0PHA8ecZpMF
08:40:00 173 1,098.5000 XLON 07003070000017673-E0PHA8ecZpMH
08:40:00 132 1,098.5000 XLON 07003070000017673-E0PHA8ecZpMJ
08:40:33 274 1,098.5000 XLON 07003070000017886-E0PHA8ecZpXP
08:40:56 648 1,098.5000 XLON 07003070000018014-E0PHA8ecZpuD
08:41:40 221 1,098.5000 XLON 05003050000018359-E0PHA8ecZqDw
08:41:40 151 1,098.5000 XLON 05003050000018359-E0PHA8ecZqDy
08:42:18 228 1,099.0000 XLON 05003050000018594-E0PHA8ecZqUm
08:42:28 228 1,098.5000 XLON 05003050000018579-E0PHA8ecZqaB
08:42:28 333 1,098.5000 XLON 07003070000018532-E0PHA8ecZqaH
08:42:35 900 1,098.5000 XLON 07003070000018629-E0PHA8ecZqew
08:42:35 101 1,098.5000 XLON 07003070000018629-E0PHA8ecZqey
08:42:35 173 1,098.5000 XLON 07003070000018629-E0PHA8ecZqf0
08:44:15 512 1,101.5000 XLON 07003070000019179-E0PHA8ecZsIm
08:44:35 559 1,101.0000 XLON 05003050000019223-E0PHA8ecZsXE
08:45:14 505 1,100.0000 XLON 05003050000019203-E0PHA8ecZtEg
08:45:50 571 1,100.0000 XLON 07003070000019755-E0PHA8ecZtbF
08:46:04 783 1,100.0000 XLON 07003070000019821-E0PHA8ecZtfw
08:47:29 352 1,100.5000 XLON 07003070000020179-E0PHA8ecZurx
08:47:29 352 1,100.0000 XLON 05003050000020094-E0PHA8ecZusU
08:47:35 756 1,100.0000 XLON 07003070000020346-E0PHA8ecZuyE
08:48:10 519 1,099.0000 XLON 05003050000019483-E0PHA8ecZvRk
08:48:19 595 1,098.5000 XLON 05003050000020619-E0PHA8ecZvan
08:50:01 226 1,099.5000 XLON 07003070000020909-E0PHA8ecZxA7
08:50:01 388 1,099.5000 XLON 07003070000020999-E0PHA8ecZxAB
08:50:01 603 1,100.0000 XLON 07003070000021278-E0PHA8ecZx9v
08:51:48 712 1,099.5000 XLON 05003050000021534-E0PHA8ecZyQA
08:51:48 600 1,099.5000 XLON 07003070000021556-E0PHA8ecZyQC
08:51:48 59 1,099.5000 XLON 07003070000021556-E0PHA8ecZyQK
08:52:35 830 1,100.0000 XLON 07003070000022146-E0PHA8ecZz2r
08:54:46 630 1,099.5000 XLON 05003050000021955-E0PHA8eca0PQ
08:54:46 155 1,099.5000 XLON 05003050000021955-E0PHA8eca0PX
08:54:46 777 1,100.0000 XLON 05003050000022703-E0PHA8eca0PD
08:56:29 555 1,099.5000 XLON 05003050000023287-E0PHA8eca1ch
08:56:29 714 1,100.0000 XLON 07003070000023225-E0PHA8eca1bl
08:56:53 549 1,098.5000 XLON 05003050000021050-E0PHA8eca1yN
08:59:04 545 1,099.0000 XLON 05003050000024386-E0PHA8eca3Vq
08:59:25 603 1,099.0000 XLON 07003070000024431-E0PHA8eca3kP
08:59:25 102 1,099.0000 XLON 07003070000024431-E0PHA8eca3kS
09:00:12 533 1,100.0000 XLON 07003070000024733-E0PHA8eca51u
09:00:20 381 1,099.5000 XLON 07003070000024693-E0PHA8eca5DX
09:00:34 425 1,099.0000 XLON 07003070000024668-E0PHA8eca5l6
09:00:34 108 1,099.0000 XLON 07003070000024668-E0PHA8eca5l8
09:01:32 803 1,097.5000 XLON 05003050000025635-E0PHA8eca7PH
09:01:48 696 1,096.5000 XLON 07003070000025612-E0PHA8eca7lO
09:02:00 133 1,095.5000 XLON 07003070000025299-E0PHA8eca81A
09:02:00 456 1,095.5000 XLON 07003070000025299-E0PHA8eca81C
09:02:43 574 1,093.5000 XLON 07003070000026751-E0PHA8eca8jW
09:02:55 227 1,092.5000 XLON 07003070000026850-E0PHA8eca8vd
09:02:55 247 1,093.0000 XLON 07003070000026940-E0PHA8eca8uq
09:03:03 446 1,094.0000 XLON 05003050000027064-E0PHA8eca9AJ
09:05:11 657 1,094.0000 XLON 05003050000028659-E0PHA8ecaB8Y
09:06:00 740 1,094.0000 XLON 05003050000029100-E0PHA8ecaBqB
09:08:33 509 1,095.0000 XLON 07003070000030455-E0PHA8ecaDt6
09:09:13 644 1,094.5000 XLON 07003070000030085-E0PHA8ecaEFn
09:09:13 394 1,095.5000 XLON 07003070000030932-E0PHA8ecaEFH
09:09:15 394 1,094.5000 XLON 07003070000030943-E0PHA8ecaEHv
09:09:15 369 1,094.5000 XLON 07003070000030943-E0PHA8ecaEHx
09:09:15 521 1,094.5000 XLON 07003070000030943-E0PHA8ecaEHz
09:12:36 591 1,096.0000 XLON 05003050000032461-E0PHA8ecaH6Q
09:13:59 546 1,096.0000 XLON 05003050000032833-E0PHA8ecaHmh
09:13:59 421 1,096.5000 XLON 07003070000033037-E0PHA8ecaHmO
09:13:59 74 1,096.5000 XLON 07003070000033037-E0PHA8ecaHmT
09:14:59 415 1,096.5000 XLON 05003050000033412-E0PHA8ecaICa
09:14:59 127 1,096.5000 XLON 05003050000033412-E0PHA8ecaICe
09:15:35 682 1,096.5000 XLON 07003070000033620-E0PHA8ecaIee
09:15:37 542 1,096.0000 XLON 07003070000033123-E0PHA8ecaIg6
09:15:55 574 1,096.0000 XLON 05003050000033834-E0PHA8ecaIvp
09:17:13 50 1,096.0000 XLON 05003050000033834-E0PHA8ecaJvn
09:17:13 449 1,096.0000 XLON 05003050000034176-E0PHA8ecaJvp
09:17:32 599 1,095.5000 XLON 05003050000031731-E0PHA8ecaK46
09:18:00 528 1,095.5000 XLON 07003070000034604-E0PHA8ecaKQU
09:18:58 633 1,095.0000 XLON 05003050000034650-E0PHA8ecaL3X
09:18:58 452 1,095.5000 XLON 07003070000034933-E0PHA8ecaL2i
09:20:30 728 1,095.5000 XLON 07003070000035240-E0PHA8ecaM4l
09:21:35 722 1,095.5000 XLON 07003070000036244-E0PHA8ecaMo9
09:22:35 75 1,096.0000 XLON 07003070000036860-E0PHA8ecaNV5
09:23:20 121 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0F
09:23:20 77 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0H
09:23:20 351 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0J
09:23:20 169 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0L
09:23:20 354 1,096.5000 XLON 07003070000037202-E0PHA8ecaO0N
09:24:15 80 1,095.5000 XLON 05003050000037678-E0PHA8ecaOrE
09:25:00 645 1,095.5000 XLON 07003070000037906-E0PHA8ecaPP4
09:25:44 276 1,096.0000 XLON 07003070000038226-E0PHA8ecaPs0
09:25:55 247 1,096.0000 XLON 05003050000038420-E0PHA8ecaPy8
09:25:55 210 1,096.0000 XLON 05003050000038420-E0PHA8ecaPyB
09:27:24 501 1,095.5000 XLON 07003070000038564-E0PHA8ecaR14
09:27:24 91 1,096.5000 XLON 05003050000039034-E0PHA8ecaR0X
09:27:24 213 1,096.5000 XLON 05003050000039034-E0PHA8ecaR0Z
09:27:24 282 1,096.5000 XLON 05003050000039034-E0PHA8ecaR0b
09:27:58 658 1,095.5000 XLON 05003050000039120-E0PHA8ecaRVR
09:28:19 91 1,096.5000 XLON 05003050000039557-E0PHA8ecaRtj
09:28:19 331 1,096.5000 XLON 05003050000039557-E0PHA8ecaRtl
09:29:26 513 1,096.0000 XLON 05003050000039998-E0PHA8ecaSun
09:29:39 351 1,097.0000 XLON 05003050000040239-E0PHA8ecaT2a
09:29:39 120 1,097.0000 XLON 05003050000040239-E0PHA8ecaT2c
09:29:39 83 1,097.0000 XLON 05003050000040239-E0PHA8ecaT2e
09:30:06 517 1,096.0000 XLON 07003070000040136-E0PHA8ecaTOO
09:30:56 698 1,096.0000 XLON 05003050000040867-E0PHA8ecaU7W
09:31:39 89 1,096.5000 XLON 07003070000041170-E0PHA8ecaUj6
09:31:39 233 1,096.5000 XLON 07003070000041170-E0PHA8ecaUj8
09:33:20 468 1,095.5000 XLON 05003050000041805-E0PHA8ecaW9U
09:34:03 704 1,095.5000 XLON 05003050000042466-E0PHA8ecaWeg
09:34:15 351 1,095.5000 XLON 07003070000042416-E0PHA8ecaWn2
09:34:15 77 1,095.5000 XLON 07003070000042416-E0PHA8ecaWn4
09:34:15 88 1,095.5000 XLON 07003070000042416-E0PHA8ecaWn6
09:35:00 534 1,095.0000 XLON 05003050000035318-E0PHA8ecaXD8
09:35:00 326 1,095.5000 XLON 05003050000042796-E0PHA8ecaXCP
09:36:43 521 1,097.0000 XLON 07003070000043392-E0PHA8ecaYVb
09:37:29 412 1,097.0000 XLON 05003050000043789-E0PHA8ecaYy1
09:37:42 528 1,096.5000 XLON 05003050000043833-E0PHA8ecaZ7b
09:37:52 590 1,096.0000 XLON 07003070000043139-E0PHA8ecaZKY
09:40:21 729 1,096.0000 XLON 07003070000044324-E0PHA8ecabbL
09:40:44 350 1,096.0000 XLON 05003050000044985-E0PHA8ecabsk
09:41:40 1,090 1,096.0000 XLON 07003070000045179-E0PHA8ecacZm
09:42:35 297 1,096.5000 XLON 05003050000045710-E0PHA8ecad9T
09:42:35 497 1,096.5000 XLON 05003050000045710-E0PHA8ecad9V
09:43:30 33 1,096.0000 XLON 07003070000045850-E0PHA8ecadbk
09:45:03 308 1,096.0000 XLON 05003050000046327-E0PHA8ecaeTe
09:45:03 217 1,096.0000 XLON 07003070000045850-E0PHA8ecaeTc
09:46:02 611 1,096.0000 XLON 07003070000046938-E0PHA8ecafU2
09:46:39 812 1,095.5000 XLON 05003050000044245-E0PHA8ecafsj
09:46:57 348 1,094.5000 XLON 07003070000044923-E0PHA8ecag74
09:47:35 471 1,095.0000 XLON 05003050000048061-E0PHA8ecagZN
09:47:58 472 1,094.5000 XLON 05003050000047846-E0PHA8ecagqi
09:49:15 130 1,095.0000 XLON 05003050000048824-E0PHA8ecahtx
09:49:15 92 1,095.0000 XLON 05003050000048824-E0PHA8ecahtz
09:49:15 213 1,095.0000 XLON 05003050000048824-E0PHA8ecahu1
09:50:00 94 1,095.0000 XLON 07003070000048905-E0PHA8ecaiXe
09:50:31 483 1,096.0000 XLON 07003070000048980-E0PHA8ecaiza
09:50:48 664 1,095.5000 XLON 05003050000049144-E0PHA8ecaj7d
09:52:05 531 1,095.0000 XLON 07003070000049653-E0PHA8ecak0i
09:52:05 147 1,095.0000 XLON 07003070000049653-E0PHA8ecak0m
09:53:43 676 1,095.5000 XLON 07003070000050230-E0PHA8ecakuS
09:55:12 885 1,095.5000 XLON 07003070000050861-E0PHA8ecam1o
09:55:12 532 1,095.0000 XLON 07003070000050026-E0PHA8ecam1t
09:56:52 140 1,096.0000 XLON 07003070000051440-E0PHA8ecamu1
09:56:52 369 1,096.0000 XLON 07003070000051440-E0PHA8ecamu3
09:56:52 337 1,096.0000 XLON 07003070000051440-E0PHA8ecamu5
09:56:52 199 1,096.0000 XLON 07003070000051440-E0PHA8ecamu7
09:58:56 482 1,096.0000 XLON 07003070000051967-E0PHA8ecanxK
10:00:04 512 1,096.0000 XLON 05003050000052385-E0PHA8ecaonl
10:01:43 248 1,098.0000 XLON 05003050000053239-E0PHA8ecaq0A
10:01:43 280 1,098.0000 XLON 05003050000053239-E0PHA8ecaq06
10:03:04 545 1,098.5000 XLON 05003050000053493-E0PHA8ecaqlQ
10:03:32 143 1,100.0000 XLON 07003070000053633-E0PHA8ecarB6
10:03:32 369 1,100.0000 XLON 07003070000053633-E0PHA8ecarB8
10:04:11 542 1,099.0000 XLON 05003050000053764-E0PHA8ecarVe
10:06:00 658 1,098.0000 XLON 07003070000054136-E0PHA8ecasZI
10:06:00 495 1,097.5000 XLON 05003050000053763-E0PHA8ecasZk
10:08:34 576 1,097.5000 XLON 07003070000054922-E0PHA8ecauXE
10:08:34 675 1,097.0000 XLON 05003050000054937-E0PHA8ecauXY
10:10:55 535 1,098.5000 XLON 07003070000056324-E0PHA8ecawAq
10:12:46 393 1,098.5000 XLON 07003070000056965-E0PHA8ecaxMH
10:12:46 473 1,098.5000 XLON 07003070000056965-E0PHA8ecaxMM
10:14:01 653 1,099.5000 XLON 07003070000057299-E0PHA8ecayQ0
10:14:33 653 1,099.0000 XLON 07003070000057266-E0PHA8ecazAI
10:14:51 544 1,098.5000 XLON 05003050000057398-E0PHA8ecazNI
10:19:16 732 1,099.5000 XLON 05003050000059429-E0PHA8ecb2ps
10:20:00 182 1,100.0000 XLON 07003070000059597-E0PHA8ecb3OF
10:20:00 274 1,100.0000 XLON 07003070000059597-E0PHA8ecb3OH
10:20:12 733 1,100.0000 XLON 05003050000059790-E0PHA8ecb3W9
10:21:14 380 1,101.0000 XLON 05003050000060081-E0PHA8ecb4EC
10:22:21 238 1,102.0000 XLON 07003070000060546-E0PHA8ecb4yt
10:22:21 422 1,102.0000 XLON 07003070000060546-E0PHA8ecb4yv
10:23:44 852 1,101.5000 XLON 07003070000060957-E0PHA8ecb5b2
10:24:24 566 1,101.0000 XLON 05003050000060465-E0PHA8ecb5uY
10:25:20 790 1,102.0000 XLON 05003050000061606-E0PHA8ecb6Vo
10:25:54 677 1,101.5000 XLON 05003050000061578-E0PHA8ecb6rr
10:26:54 864 1,101.5000 XLON 07003070000062028-E0PHA8ecb7OM
10:26:54 576 1,101.5000 XLON 07003070000062029-E0PHA8ecb7OO
10:29:06 149 1,102.0000 XLON 07003070000062695-E0PHA8ecb8RM
10:29:13 629 1,101.0000 XLON 05003050000062642-E0PHA8ecb8VB
10:30:10 2 1,101.0000 XLON 05003050000062642-E0PHA8ecb989
10:30:33 274 1,101.5000 XLON 05003050000063210-E0PHA8ecb9Il
10:30:33 316 1,101.5000 XLON 05003050000063210-E0PHA8ecb9Ix
10:32:52 888 1,101.5000 XLON 07003070000063553-E0PHA8ecbAyw
10:32:52 721 1,102.0000 XLON 05003050000063907-E0PHA8ecbAyF
10:33:40 318 1,102.5000 XLON 07003070000064114-E0PHA8ecbBLA
10:37:37 906 1,102.5000 XLON 05003050000065327-E0PHA8ecbDQN
10:38:47 914 1,103.5000 XLON 07003070000065587-E0PHA8ecbEMW
10:43:20 754 1,104.0000 XLON 05003050000067077-E0PHA8ecbGcx
10:45:05 637 1,104.0000 XLON 07003070000067257-E0PHA8ecbHa2
10:47:39 277 1,104.0000 XLON 05003050000068468-E0PHA8ecbIzX
10:47:39 376 1,104.0000 XLON 05003050000068468-E0PHA8ecbIzZ
10:49:48 500 1,104.0000 XLON 05003050000068653-E0PHA8ecbJo5
10:50:00 385 1,104.0000 XLON 05003050000069108-E0PHA8ecbJt5
10:50:00 327 1,104.0000 XLON 05003050000069108-E0PHA8ecbJt7
10:50:01 874 1,103.5000 XLON 05003050000066636-E0PHA8ecbJtO
10:52:46 774 1,103.5000 XLON 07003070000070008-E0PHA8ecbLXs
10:55:50 710 1,103.0000 XLON 07003070000069709-E0PHA8ecbNJq
10:56:07 580 1,102.5000 XLON 05003050000070071-E0PHA8ecbNiT
10:56:07 297 1,102.5000 XLON 07003070000070965-E0PHA8ecbNiV
10:57:55 925 1,102.0000 XLON 05003050000071540-E0PHA8ecbOx6
10:59:22 701 1,102.5000 XLON 07003070000072076-E0PHA8ecbPgD
11:00:04 217 1,102.5000 XLON 05003050000072676-E0PHA8ecbQ8H
11:00:36 1,004 1,102.5000 XLON 05003050000072810-E0PHA8ecbQVQ
11:04:05 352 1,103.0000 XLON 07003070000073481-E0PHA8ecbT5V
11:04:05 320 1,103.0000 XLON 07003070000073481-E0PHA8ecbT5X
11:04:05 672 1,103.5000 XLON 05003050000073512-E0PHA8ecbT4W
11:05:57 102 1,102.5000 XLON 05003050000075511-E0PHA8ecbUbw
11:05:57 227 1,102.5000 XLON 05003050000075511-E0PHA8ecbUby
11:06:41 575 1,102.5000 XLON 07003070000075846-E0PHA8ecbV3l
11:06:53 379 1,102.5000 XLON 05003050000075968-E0PHA8ecbVBx
11:06:53 212 1,102.5000 XLON 05003050000075968-E0PHA8ecbVBz
11:07:37 381 1,102.5000 XLON 07003070000076222-E0PHA8ecbVQM
11:11:50 805 1,102.5000 XLON 07003070000076930-E0PHA8ecbXtd
11:12:42 773 1,102.0000 XLON 05003050000077938-E0PHA8ecbYMi
11:13:57 119 1,102.0000 XLON 05003050000078561-E0PHA8ecbZ1r
11:13:57 867 1,102.0000 XLON 05003050000078561-E0PHA8ecbZ1l
11:15:12 578 1,102.0000 XLON 07003070000079138-E0PHA8ecbZcL
11:15:12 100 1,102.0000 XLON 07003070000079138-E0PHA8ecbZcN
11:15:12 186 1,102.0000 XLON 07003070000079138-E0PHA8ecbZcP
11:15:44 708 1,101.5000 XLON 07003070000077851-E0PHA8ecba3P
11:16:54 343 1,101.0000 XLON 07003070000079814-E0PHA8ecbats
11:16:54 327 1,101.0000 XLON 07003070000079814-E0PHA8ecbatu
11:20:56 578 1,101.0000 XLON 05003050000081190-E0PHA8ecbcwz
11:20:56 203 1,101.0000 XLON 05003050000081190-E0PHA8ecbcx1
11:20:56 171 1,101.0000 XLON 05003050000081190-E0PHA8ecbcx3
11:20:56 283 1,101.0000 XLON 05003050000081190-E0PHA8ecbcx5
11:23:03 1,101 1,101.0000 XLON 05003050000082020-E0PHA8ecbeN8
11:26:48 692 1,100.5000 XLON 05003050000081580-E0PHA8ecbg8y
11:26:48 104 1,100.5000 XLON 05003050000081580-E0PHA8ecbg90
11:26:48 802 1,101.0000 XLON 07003070000082830-E0PHA8ecbg8F
11:28:29 865 1,101.5000 XLON 07003070000083594-E0PHA8ecbgvM
11:28:33 205 1,101.5000 XLON 07003070000083834-E0PHA8ecbgwj
11:28:33 361 1,101.5000 XLON 07003070000083834-E0PHA8ecbgwl
11:30:13 30 1,101.5000 XLON 07003070000084448-E0PHA8ecbiE6
11:30:13 154 1,101.5000 XLON 07003070000084448-E0PHA8ecbiE8
11:30:50 1,026 1,101.0000 XLON 05003050000083468-E0PHA8ecbicn
11:34:16 578 1,101.5000 XLON 07003070000085905-E0PHA8ecbkLy
11:34:16 261 1,101.5000 XLON 07003070000085905-E0PHA8ecbkM0
11:34:33 790 1,101.0000 XLON 05003050000085131-E0PHA8ecbkT4
11:36:42 756 1,100.0000 XLON 05003050000086729-E0PHA8ecble0
11:37:18 687 1,099.5000 XLON 07003070000086380-E0PHA8ecbmCs
11:37:34 790 1,099.0000 XLON 05003050000086247-E0PHA8ecbmiQ
11:40:44 773 1,099.0000 XLON 05003050000087812-E0PHA8ecboeA
11:40:44 902 1,099.5000 XLON 07003070000087930-E0PHA8ecboe2
11:44:16 648 1,099.0000 XLON 05003050000089761-E0PHA8ecbqOs
11:44:16 151 1,099.0000 XLON 05003050000089761-E0PHA8ecbqOu
11:47:06 302 1,099.0000 XLON 07003070000090194-E0PHA8ecbsPw
11:47:06 634 1,099.0000 XLON 07003070000090194-E0PHA8ecbsPy
11:47:50 729 1,098.0000 XLON 07003070000090513-E0PHA8ecbstc
11:47:50 283 1,098.5000 XLON 05003050000089488-E0PHA8ecbssf
11:47:50 605 1,098.5000 XLON 07003070000088729-E0PHA8ecbssd
11:49:08 851 1,098.5000 XLON 07003070000091498-E0PHA8ecbtaP
11:51:37 929 1,097.5000 XLON 05003050000091604-E0PHA8ecbvIr
12:00:03 600 1,099.5000 XLON 05003050000095899-E0PHA8ecc0xS
12:00:03 124 1,099.5000 XLON 07003070000095408-E0PHA8ecc0wu
12:00:03 789 1,099.5000 XLON 07003070000095408-E0PHA8ecc0x3
12:00:04 1,127 1,099.5000 XLON 07003070000095822-E0PHA8ecc0zQ
12:00:23 1,140 1,099.0000 XLON 07003070000094515-E0PHA8ecc1Fm
12:05:01 967 1,099.0000 XLON 05003050000098055-E0PHA8ecc4gb
12:05:01 334 1,099.0000 XLON 05003050000098055-E0PHA8ecc4gd
12:08:20 1,033 1,099.5000 XLON 07003070000099181-E0PHA8ecc6WQ
12:10:00 782 1,099.5000 XLON 05003050000099810-E0PHA8ecc78Z
12:10:00 178 1,099.5000 XLON 05003050000099810-E0PHA8ecc78c
12:10:44 315 1,099.5000 XLON 05003050000100065-E0PHA8ecc7g2
12:10:54 218 1,099.0000 XLON 05003050000099035-E0PHA8ecc7kX
12:10:54 856 1,099.0000 XLON 07003070000098593-E0PHA8ecc7kT
12:11:29 669 1,098.5000 XLON 07003070000096741-E0PHA8ecc88z
12:11:30 545 1,098.0000 XLON 07003070000099973-E0PHA8ecc8AV
12:14:08 767 1,097.5000 XLON 07003070000100331-E0PHA8ecc9KL
12:14:08 69 1,097.5000 XLON 07003070000100331-E0PHA8ecc9KQ
12:18:29 890 1,098.5000 XLON 07003070000102656-E0PHA8eccBIZ
12:18:29 361 1,098.5000 XLON 07003070000102656-E0PHA8eccBIc
12:20:32 723 1,099.5000 XLON 07003070000103551-E0PHA8eccCaB
12:20:40 972 1,099.0000 XLON 07003070000103428-E0PHA8eccCbb
12:23:38 1,095 1,099.5000 XLON 05003050000104645-E0PHA8eccDnE
12:25:13 309 1,099.5000 XLON 05003050000105165-E0PHA8eccEKC
12:25:13 723 1,099.5000 XLON 05003050000105165-E0PHA8eccEKE
12:27:00 1,251 1,099.5000 XLON 07003070000105593-E0PHA8eccF5i
12:34:12 309 1,100.5000 XLON 05003050000108093-E0PHA8eccIKl
12:35:13 119 1,101.0000 XLON 07003070000108385-E0PHA8eccIkj
12:35:13 723 1,101.0000 XLON 07003070000108385-E0PHA8eccIkl
12:35:13 339 1,101.0000 XLON 07003070000108385-E0PHA8eccIkn
12:37:37 854 1,100.5000 XLON 05003050000109183-E0PHA8eccKAH
12:40:33 685 1,100.0000 XLON 05003050000108359-E0PHA8eccLW1
12:40:33 279 1,100.0000 XLON 07003070000108956-E0PHA8eccLW7
12:41:11 135 1,100.5000 XLON 05003050000110241-E0PHA8eccLuE
12:41:11 110 1,100.5000 XLON 05003050000110241-E0PHA8eccLuG
12:41:31 393 1,101.0000 XLON 07003070000110255-E0PHA8eccM37
12:41:31 556 1,101.0000 XLON 05003050000110256-E0PHA8eccM39
12:41:43 314 1,100.0000 XLON 07003070000110152-E0PHA8eccMAz
12:42:10 717 1,101.0000 XLON 05003050000110486-E0PHA8eccMWX
12:42:51 717 1,100.5000 XLON 07003070000110500-E0PHA8eccMry
12:43:33 422 1,102.0000 XLON 07003070000111013-E0PHA8eccN78
12:43:33 220 1,102.0000 XLON 07003070000111013-E0PHA8eccN7A
12:45:08 873 1,101.5000 XLON 05003050000110999-E0PHA8eccNh1
12:45:57 161 1,102.0000 XLON 05003050000111741-E0PHA8eccOAz
12:45:57 335 1,102.0000 XLON 05003050000111741-E0PHA8eccOB1
12:46:24 744 1,101.5000 XLON 07003070000111550-E0PHA8eccOQO
12:46:55 309 1,102.0000 XLON 07003070000112008-E0PHA8eccOhQ
12:46:55 383 1,102.0000 XLON 07003070000112008-E0PHA8eccOhS
12:47:48 599 1,101.0000 XLON 07003070000111992-E0PHA8eccP0T
12:51:53 144 1,100.5000 XLON 07003070000113703-E0PHA8eccQrY
12:51:53 560 1,100.5000 XLON 07003070000113703-E0PHA8eccQra
12:54:00 576 1,101.5000 XLON 07003070000114090-E0PHA8eccRVw
12:54:00 858 1,101.5000 XLON 07003070000114241-E0PHA8eccRW0
12:55:58 361 1,101.5000 XLON 07003070000115039-E0PHA8eccSJ7
12:55:58 283 1,101.5000 XLON 07003070000115039-E0PHA8eccSJ9
12:56:54 723 1,101.5000 XLON 07003070000115369-E0PHA8eccSi9
12:56:54 20 1,101.5000 XLON 07003070000115369-E0PHA8eccSiB
12:57:42 902 1,101.0000 XLON 05003050000114816-E0PHA8eccTEq
13:00:03 642 1,100.0000 XLON 07003070000115983-E0PHA8eccUKg
13:00:14 266 1,100.0000 XLON 07003070000116657-E0PHA8eccUV1
13:00:14 92 1,100.0000 XLON 07003070000116657-E0PHA8eccUV3
13:00:14 160 1,100.0000 XLON 07003070000116657-E0PHA8eccUV5
13:00:14 371 1,100.0000 XLON 07003070000116657-E0PHA8eccUV7
13:00:58 770 1,099.5000 XLON 05003050000116028-E0PHA8eccUo5
13:01:53 723 1,099.5000 XLON 05003050000117632-E0PHA8eccVFL
13:02:58 818 1,099.0000 XLON 07003070000117587-E0PHA8eccVhG
13:03:56 902 1,099.0000 XLON 05003050000118349-E0PHA8eccWFp
13:10:36 647 1,099.0000 XLON 07003070000118991-E0PHA8ecca68
13:10:36 23 1,099.0000 XLON 05003050000119774-E0PHA8ecca6C
13:10:36 262 1,099.0000 XLON 05003050000119774-E0PHA8ecca6E
13:10:36 768 1,099.0000 XLON 05003050000120395-E0PHA8ecca6G
13:10:36 253 1,099.0000 XLON 05003050000121078-E0PHA8ecca6K
13:11:15 682 1,100.0000 XLON 05003050000121715-E0PHA8eccaVi
13:11:15 260 1,100.0000 XLON 07003070000121682-E0PHA8eccaVg
13:11:20 363 1,100.0000 XLON 07003070000121827-E0PHA8eccadw
13:12:17 727 1,102.0000 XLON 05003050000122087-E0PHA8eccbCF
13:13:02 595 1,100.5000 XLON 05003050000122364-E0PHA8eccbla
13:13:02 661 1,101.5000 XLON 07003070000122042-E0PHA8eccbkW
13:13:46 534 1,100.0000 XLON 07003070000122731-E0PHA8eccc4O
13:13:59 87 1,099.5000 XLON 05003050000122692-E0PHA8ecccA4
13:13:59 592 1,099.5000 XLON 05003050000122692-E0PHA8ecccAM
13:16:17 510 1,099.0000 XLON 07003070000123645-E0PHA8eccdR2
13:16:53 542 1,099.0000 XLON 05003050000123955-E0PHA8eccdiM
13:16:53 100 1,099.0000 XLON 05003050000123955-E0PHA8eccdiO
13:18:40 321 1,099.5000 XLON 05003050000124155-E0PHA8ecceYP
13:18:40 291 1,099.5000 XLON 07003070000124126-E0PHA8ecceYR
13:18:43 234 1,099.0000 XLON 07003070000124539-E0PHA8eccebc
13:21:46 899 1,100.0000 XLON 05003050000126172-E0PHA8eccgQh
13:22:34 465 1,100.0000 XLON 07003070000126372-E0PHA8eccgwe
13:22:34 426 1,100.0000 XLON 07003070000126372-E0PHA8eccgwa
13:22:55 823 1,099.5000 XLON 05003050000126213-E0PHA8ecch7G
13:25:30 746 1,099.5000 XLON 07003070000126917-E0PHA8ecciOc
13:26:53 1,061 1,099.5000 XLON 05003050000128374-E0PHA8eccjKF
13:26:53 59 1,099.5000 XLON 05003050000128374-E0PHA8eccjKH
13:26:53 120 1,099.5000 XLON 05003050000128374-E0PHA8eccjKJ
13:27:16 631 1,099.0000 XLON 05003050000126964-E0PHA8eccjcK
13:30:02 14 1,099.5000 XLON 07003070000130159-E0PHA8ecclIA
13:30:12 164 1,099.5000 XLON 05003050000130699-E0PHA8ecclWk
13:30:12 21 1,099.5000 XLON 05003050000130699-E0PHA8ecclWm
13:31:21 340 1,100.0000 XLON 07003070000133224-E0PHA8eccns2
13:31:41 160 1,100.0000 XLON 05003050000133775-E0PHA8eccoTg
13:31:41 422 1,100.0000 XLON 05003050000133775-E0PHA8eccoTd
13:31:41 343 1,100.0000 XLON 05003050000133775-E0PHA8eccoTY
13:31:53 422 1,100.0000 XLON 07003070000133902-E0PHA8eccoj9
13:33:07 441 1,100.0000 XLON 05003050000134342-E0PHA8eccqmU
13:33:27 1,065 1,099.5000 XLON 05003050000134021-E0PHA8eccrWo
13:34:05 1,074 1,098.5000 XLON 07003070000135686-E0PHA8eccs0u
13:35:10 228 1,098.0000 XLON 05003050000135816-E0PHA8eccsxq
13:36:22 689 1,098.5000 XLON 05003050000137340-E0PHA8eccuIK
13:37:38 204 1,098.5000 XLON 07003070000138992-E0PHA8eccvb2
13:37:38 20 1,098.5000 XLON 07003070000138992-E0PHA8eccvb4
13:37:38 125 1,098.5000 XLON 07003070000138992-E0PHA8eccvb6
13:37:38 302 1,098.5000 XLON 07003070000138992-E0PHA8eccvb8
13:37:49 651 1,098.0000 XLON 05003050000137284-E0PHA8eccvoJ
13:37:49 163 1,098.0000 XLON 05003050000137284-E0PHA8eccvoL
13:39:09 301 1,097.5000 XLON 05003050000138760-E0PHA8eccwnr
13:39:09 107 1,097.5000 XLON 07003070000139565-E0PHA8eccwnt
13:39:09 301 1,097.5000 XLON 07003070000139565-E0PHA8eccwnv
13:39:59 993 1,097.0000 XLON 05003050000139703-E0PHA8eccxXN
13:40:58 98 1,097.0000 XLON 05003050000141378-E0PHA8eccyYX
13:40:58 638 1,097.0000 XLON 05003050000141378-E0PHA8eccyYZ
13:42:37 795 1,096.5000 XLON 07003070000142190-E0PHA8eccznx
13:42:37 52 1,096.5000 XLON 07003070000142190-E0PHA8eccznz
13:42:37 77 1,096.5000 XLON 07003070000142190-E0PHA8ecczo1
13:43:33 190 1,096.5000 XLON 05003050000142854-E0PHA8ecd0ID
13:43:33 736 1,096.5000 XLON 05003050000142854-E0PHA8ecd0IF
13:47:00 694 1,097.5000 XLON 05003050000144354-E0PHA8ecd3rz
13:47:00 496 1,097.5000 XLON 05003050000144354-E0PHA8ecd3s1
13:47:04 1,190 1,097.0000 XLON 07003070000144164-E0PHA8ecd3wj
13:49:20 526 1,098.0000 XLON 05003050000146280-E0PHA8ecd6EX
13:49:20 600 1,098.0000 XLON 05003050000146280-E0PHA8ecd6EZ
13:49:20 31 1,098.0000 XLON 05003050000146280-E0PHA8ecd6Eb
13:49:23 287 1,097.0000 XLON 05003050000146281-E0PHA8ecd6Gc
13:49:23 466 1,097.0000 XLON 05003050000146281-E0PHA8ecd6Ga
13:49:23 1,124 1,097.5000 XLON 07003070000145688-E0PHA8ecd6Fn
13:53:42 1,126 1,096.5000 XLON 07003070000147586-E0PHA8ecd9lp
13:53:42 1,045 1,097.0000 XLON 05003050000147743-E0PHA8ecd9lA
13:55:13 2 1,096.0000 XLON 05003050000149459-E0PHA8ecdB2I
13:55:13 18 1,096.0000 XLON 05003050000149459-E0PHA8ecdB2K
13:55:13 753 1,096.0000 XLON 05003050000149459-E0PHA8ecdB2M
13:55:13 197 1,096.0000 XLON 05003050000149459-E0PHA8ecdB2O
13:55:13 30 1,096.0000 XLON 05003050000149459-E0PHA8ecdB2Q
13:55:19 1,270 1,095.5000 XLON 07003070000149284-E0PHA8ecdBIW
13:58:21 213 1,095.5000 XLON 05003050000151272-E0PHA8ecdDgF
13:58:21 178 1,095.5000 XLON 05003050000151272-E0PHA8ecdDgH
13:58:21 15 1,095.5000 XLON 05003050000151272-E0PHA8ecdDgJ
13:59:18 526 1,095.5000 XLON 05003050000151845-E0PHA8ecdEIV
13:59:18 172 1,095.5000 XLON 05003050000151845-E0PHA8ecdEIX
13:59:18 554 1,095.5000 XLON 05003050000151845-E0PHA8ecdEIZ
13:59:36 898 1,095.0000 XLON 05003050000150901-E0PHA8ecdENs
14:00:38 825 1,094.5000 XLON 07003070000152254-E0PHA8ecdFGy
14:00:43 990 1,094.0000 XLON 05003050000152397-E0PHA8ecdFaA
14:04:02 964 1,095.0000 XLON 05003050000153548-E0PHA8ecdIDk
14:05:03 903 1,094.5000 XLON 07003070000153285-E0PHA8ecdJ5J
14:05:03 61 1,094.5000 XLON 07003070000153285-E0PHA8ecdJ5L
14:05:13 41 1,094.5000 XLON 07003070000154998-E0PHA8ecdJMp
14:05:13 295 1,094.5000 XLON 07003070000154998-E0PHA8ecdJMr
14:05:13 281 1,094.5000 XLON 07003070000154998-E0PHA8ecdJMt
14:05:35 788 1,094.0000 XLON 07003070000153405-E0PHA8ecdJg1
14:08:33 207 1,095.0000 XLON 05003050000156807-E0PHA8ecdM71
14:08:33 980 1,095.0000 XLON 05003050000156807-E0PHA8ecdM73
14:08:33 18 1,095.0000 XLON 05003050000156807-E0PHA8ecdM75
14:08:33 326 1,095.0000 XLON 05003050000156807-E0PHA8ecdM77
14:08:33 458 1,095.0000 XLON 05003050000156807-E0PHA8ecdM79
14:10:49 1,078 1,095.0000 XLON 07003070000157718-E0PHA8ecdNM5
14:11:56 981 1,095.5000 XLON 07003070000158494-E0PHA8ecdO4g
14:11:56 122 1,095.5000 XLON 07003070000158494-E0PHA8ecdO4i
14:12:23 824 1,094.5000 XLON 05003050000158607-E0PHA8ecdOUG
14:12:23 448 1,094.5000 XLON 05003050000158607-E0PHA8ecdOUJ
14:13:48 857 1,094.0000 XLON 07003070000159450-E0PHA8ecdPaU
14:14:04 659 1,093.5000 XLON 05003050000159569-E0PHA8ecdPqc
14:16:07 555 1,093.5000 XLON 07003070000160332-E0PHA8ecdRS3
14:16:07 157 1,093.5000 XLON 07003070000160332-E0PHA8ecdRS5
14:17:13 469 1,094.0000 XLON 05003050000161421-E0PHA8ecdSEq
14:17:13 587 1,094.0000 XLON 07003070000161297-E0PHA8ecdSEo
14:17:13 386 1,094.0000 XLON 05003050000161422-E0PHA8ecdSEu
14:17:13 453 1,094.0000 XLON 07003070000161298-E0PHA8ecdSEs
14:22:37 179 1,096.0000 XLON 05003050000164622-E0PHA8ecdXDe
14:22:37 790 1,096.0000 XLON 05003050000164622-E0PHA8ecdXDg
14:22:37 19 1,096.0000 XLON 05003050000164622-E0PHA8ecdXDi
14:22:37 231 1,096.0000 XLON 05003050000164622-E0PHA8ecdXDk
14:23:33 527 1,096.0000 XLON 05003050000165058-E0PHA8ecdXvD
14:23:33 596 1,096.0000 XLON 05003050000165058-E0PHA8ecdXvF
14:23:33 17 1,096.0000 XLON 05003050000165058-E0PHA8ecdXvH
14:23:33 211 1,096.0000 XLON 05003050000165058-E0PHA8ecdXvJ
14:23:57 1,313 1,095.0000 XLON 07003070000164084-E0PHA8ecdYmD
14:25:21 844 1,093.5000 XLON 07003070000165921-E0PHA8ecdZtB
14:25:29 1,266 1,093.0000 XLON 05003050000166057-E0PHA8ecda10
14:28:00 596 1,093.5000 XLON 05003050000167714-E0PHA8ecdbUc
14:28:00 974 1,093.5000 XLON 05003050000167714-E0PHA8ecdbUe
14:28:00 677 1,093.5000 XLON 05003050000167714-E0PHA8ecdbUg
14:28:00 60 1,093.5000 XLON 05003050000167714-E0PHA8ecdbUi
14:28:36 672 1,094.5000 XLON 07003070000167996-E0PHA8ecdbu1
14:28:36 25 1,094.5000 XLON 07003070000167996-E0PHA8ecdbu3
14:28:36 115 1,094.5000 XLON 07003070000167996-E0PHA8ecdbu5
14:29:31 953 1,093.5000 XLON 05003050000168089-E0PHA8ecdcWK
14:30:42 329 1,094.0000 XLON 05003050000168782-E0PHA8ecdfkl
14:30:42 214 1,094.0000 XLON 07003070000169036-E0PHA8ecdfkp
14:30:42 149 1,094.0000 XLON 07003070000169036-E0PHA8ecdfks
14:30:42 307 1,094.5000 XLON 07003070000169035-E0PHA8ecdfk3
14:30:42 773 1,094.5000 XLON 07003070000169153-E0PHA8ecdfk7
14:30:42 347 1,094.5000 XLON 07003070000169293-E0PHA8ecdfk9
14:31:32 217 1,095.0000 XLON 07003070000171387-E0PHA8ecdhrO
14:32:30 101 1,095.0000 XLON 05003050000173023-E0PHA8ecdjsg
14:33:14 155 1,095.5000 XLON 07003070000173856-E0PHA8ecdlQF
14:33:14 596 1,095.5000 XLON 07003070000173856-E0PHA8ecdlQH
14:33:14 228 1,095.5000 XLON 07003070000173856-E0PHA8ecdlQJ
14:33:14 485 1,095.5000 XLON 07003070000173856-E0PHA8ecdlQL
14:33:14 595 1,095.5000 XLON 07003070000173856-E0PHA8ecdlQN
14:33:29 80 1,095.0000 XLON 07003070000173933-E0PHA8ecdlwj
14:33:29 807 1,095.0000 XLON 07003070000173933-E0PHA8ecdlwl
14:33:33 64 1,095.5000 XLON 05003050000174435-E0PHA8ecdm69
14:33:33 955 1,095.5000 XLON 05003050000174435-E0PHA8ecdm6B
14:34:06 771 1,095.5000 XLON 07003070000174919-E0PHA8ecdmw0
14:34:38 866 1,095.0000 XLON 05003050000175043-E0PHA8ecdno9
14:35:13 332 1,095.5000 XLON 07003070000175973-E0PHA8ecdoqz
14:35:18 786 1,095.5000 XLON 07003070000175973-E0PHA8ecdp3w
14:36:18 1,117 1,096.5000 XLON 07003070000176374-E0PHA8ecdr8M
14:37:00 36 1,098.5000 XLON 05003050000177681-E0PHA8ecds2o
14:37:00 97 1,098.5000 XLON 05003050000177681-E0PHA8ecds2q
14:37:04 868 1,098.5000 XLON 07003070000177606-E0PHA8ecdsBy
14:37:04 254 1,098.5000 XLON 07003070000177606-E0PHA8ecdsC1
14:37:42 596 1,099.0000 XLON 07003070000178145-E0PHA8ecdsxs
14:38:34 1,121 1,099.0000 XLON 05003050000178483-E0PHA8ecduT0
14:38:34 861 1,099.0000 XLON 07003070000178352-E0PHA8ecduT4
14:38:36 229 1,099.0000 XLON 05003050000178892-E0PHA8ecduWD
14:39:19 1,037 1,098.5000 XLON 05003050000179490-E0PHA8ecdvnY
14:39:23 862 1,098.0000 XLON 07003070000178353-E0PHA8ecdvso
14:40:19 701 1,098.5000 XLON 07003070000180155-E0PHA8ecdxap
14:40:58 1,860 1,098.0000 XLON 05003050000180906-E0PHA8ecdz9E
14:41:28 376 1,097.5000 XLON 07003070000180793-E0PHA8ece0CZ
14:41:28 864 1,097.5000 XLON 07003070000180154-E0PHA8ece0CN
14:41:41 491 1,097.0000 XLON 05003050000180923-E0PHA8ece0da
14:42:41 562 1,098.0000 XLON 05003050000182846-E0PHA8ece2hy
14:42:41 395 1,098.0000 XLON 05003050000182846-E0PHA8ece2iB
14:42:55 187 1,097.5000 XLON 05003050000182526-E0PHA8ece32c
14:42:55 1,031 1,097.5000 XLON 05003050000182526-E0PHA8ece32Y
14:44:02 946 1,097.5000 XLON 05003050000183834-E0PHA8ece4qP
14:44:17 232 1,097.5000 XLON 07003070000184562-E0PHA8ece55r
14:44:17 63 1,097.5000 XLON 07003070000184562-E0PHA8ece55t
14:44:17 244 1,097.5000 XLON 07003070000184562-E0PHA8ece55v
14:45:06 334 1,097.5000 XLON 07003070000184837-E0PHA8ece6Rh
14:45:13 927 1,098.0000 XLON 07003070000185571-E0PHA8ece6t0
14:46:11 925 1,097.5000 XLON 07003070000186383-E0PHA8ece8Pa
14:47:52 989 1,098.0000 XLON 05003050000187519-E0PHA8eceBMP
14:47:52 899 1,098.0000 XLON 07003070000187489-E0PHA8eceBMR
14:48:26 33 1,098.0000 XLON 07003070000188665-E0PHA8eceCJx
14:48:26 143 1,098.0000 XLON 07003070000188665-E0PHA8eceCJz
14:48:26 108 1,098.0000 XLON 07003070000188665-E0PHA8eceCK1
14:48:26 283 1,098.0000 XLON 07003070000188665-E0PHA8eceCK3
14:48:26 596 1,098.0000 XLON 07003070000188665-E0PHA8eceCK5
14:49:09 367 1,098.0000 XLON 05003050000189290-E0PHA8eceDbM
14:49:22 190 1,098.5000 XLON 07003070000189440-E0PHA8eceDzp
14:49:28 790 1,098.5000 XLON 05003050000189594-E0PHA8eceECi
14:49:28 145 1,098.5000 XLON 05003050000189594-E0PHA8eceECk
14:49:57 642 1,098.0000 XLON 05003050000189290-E0PHA8eceFBX
14:49:57 9 1,098.0000 XLON 05003050000189464-E0PHA8eceFBZ
14:49:57 208 1,098.0000 XLON 05003050000189464-E0PHA8eceFBb
14:50:28 651 1,098.0000 XLON 07003070000190324-E0PHA8eceGAl
14:50:57 34 1,098.0000 XLON 07003070000190910-E0PHA8eceHD7
14:50:57 35 1,098.0000 XLON 07003070000190910-E0PHA8eceHD9
14:50:57 400 1,098.0000 XLON 07003070000190910-E0PHA8eceHDB
14:51:14 31 1,098.0000 XLON 07003070000191149-E0PHA8eceHZk
14:51:14 596 1,098.0000 XLON 07003070000191149-E0PHA8eceHZm
14:52:09 657 1,098.0000 XLON 07003070000191667-E0PHA8eceIo0
14:52:21 22 1,098.0000 XLON 07003070000191667-E0PHA8eceJ5d
14:52:21 79 1,098.0000 XLON 05003050000191667-E0PHA8eceJ5m
14:52:21 572 1,098.0000 XLON 07003070000191667-E0PHA8eceJ5k
14:52:21 392 1,098.0000 XLON 05003050000191667-E0PHA8eceJ5o
14:52:21 530 1,098.0000 XLON 05003050000191667-E0PHA8eceJ5q
14:53:33 1,004 1,097.5000 XLON 05003050000193048-E0PHA8eceKZq
14:54:16 220 1,097.0000 XLON 07003070000191668-E0PHA8eceLOr
14:54:16 614 1,097.0000 XLON 07003070000191668-E0PHA8eceLOt
14:54:16 317 1,097.0000 XLON 07003070000192132-E0PHA8eceLOv
14:55:13 11 1,098.0000 XLON 05003050000194231-E0PHA8eceMtG
14:55:57 550 1,098.0000 XLON 07003070000194831-E0PHA8eceNvp
14:55:57 700 1,098.0000 XLON 07003070000194831-E0PHA8eceNvt
14:55:57 157 1,098.0000 XLON 07003070000194831-E0PHA8eceNvw
14:56:06 770 1,098.5000 XLON 05003050000194961-E0PHA8eceOFU
14:56:59 118 1,101.0000 XLON 05003050000195593-E0PHA8eceQ12
14:56:59 610 1,101.0000 XLON 05003050000195593-E0PHA8eceQ1C
14:57:24 651 1,101.5000 XLON 07003070000195690-E0PHA8eceR3f
14:57:24 285 1,101.5000 XLON 07003070000195690-E0PHA8eceR3l
14:57:24 1,190 1,102.5000 XLON 05003050000195835-E0PHA8eceR2N
14:58:33 432 1,102.0000 XLON 07003070000196969-E0PHA8eceSf4
14:58:45 938 1,102.5000 XLON 07003070000197073-E0PHA8eceSvL
14:58:45 1,194 1,103.0000 XLON 05003050000197105-E0PHA8eceSuz
14:59:26 930 1,102.0000 XLON 07003070000197074-E0PHA8eceTt2
14:59:42 584 1,101.5000 XLON 05003050000197772-E0PHA8eceUIN
15:00:57 604 1,101.5000 XLON 07003070000199849-E0PHA8eceVwD
15:00:57 254 1,101.5000 XLON 07003070000199849-E0PHA8eceVwG
15:01:24 788 1,102.0000 XLON 05003050000200200-E0PHA8eceWUR
15:02:51 1,015 1,102.0000 XLON 05003050000200564-E0PHA8eceYCB
15:03:21 677 1,102.0000 XLON 05003050000201761-E0PHA8eceYvX
15:03:33 360 1,102.0000 XLON 05003050000201889-E0PHA8eceZBK
15:03:33 596 1,102.0000 XLON 05003050000201889-E0PHA8eceZBM
15:03:33 234 1,102.0000 XLON 05003050000201889-E0PHA8eceZBO
15:04:56 827 1,101.5000 XLON 07003070000200565-E0PHA8eceaj3
15:04:56 345 1,101.5000 XLON 07003070000200565-E0PHA8eceaj5
15:05:42 787 1,101.0000 XLON 05003050000201287-E0PHA8ecec9R
15:05:43 870 1,100.5000 XLON 07003070000202549-E0PHA8ececAn
15:05:45 1,138 1,100.0000 XLON 05003050000203198-E0PHA8ececEJ
15:06:22 753 1,100.0000 XLON 05003050000204314-E0PHA8eced5D
15:07:02 246 1,099.5000 XLON 07003070000204990-E0PHA8eceeMK
15:07:02 266 1,099.5000 XLON 07003070000204990-E0PHA8eceeMM
15:07:02 120 1,099.5000 XLON 07003070000204990-E0PHA8eceeMO
15:07:02 350 1,099.5000 XLON 07003070000204990-E0PHA8eceeMQ
15:07:43 278 1,099.5000 XLON 05003050000205657-E0PHA8ecef8o
15:07:43 340 1,099.5000 XLON 05003050000205657-E0PHA8ecef8k
15:07:44 125 1,099.5000 XLON 05003050000205657-E0PHA8ecefAC
15:08:08 753 1,100.0000 XLON 05003050000206104-E0PHA8ecefk9
15:08:18 11 1,099.5000 XLON 05003050000205657-E0PHA8ecefyu
15:08:33 978 1,099.5000 XLON 07003070000206608-E0PHA8ecegIf
15:09:39 768 1,099.5000 XLON 07003070000207203-E0PHA8ecehcI
15:09:39 60 1,099.5000 XLON 07003070000207203-E0PHA8ecehcR
15:09:54 297 1,099.0000 XLON 05003050000206301-E0PHA8ecei04
15:09:54 756 1,099.0000 XLON 05003050000206301-E0PHA8ecei01
15:10:03 651 1,099.0000 XLON 05003050000207755-E0PHA8eceiFg
15:10:16 203 1,099.0000 XLON 05003050000207755-E0PHA8eceifr
15:10:16 866 1,099.0000 XLON 05003050000208022-E0PHA8eceifv
15:11:11 216 1,099.0000 XLON 05003050000208842-E0PHA8ecejph
15:11:11 546 1,099.0000 XLON 05003050000208842-E0PHA8ecejpj
15:13:01 790 1,100.0000 XLON 05003050000210285-E0PHA8ecemDo
15:13:09 108 1,100.5000 XLON 05003050000210387-E0PHA8ecemTF
15:13:09 35 1,100.5000 XLON 05003050000210387-E0PHA8ecemTH
15:13:09 167 1,100.5000 XLON 05003050000210387-E0PHA8ecemTJ
15:13:13 956 1,099.0000 XLON 05003050000209380-E0PHA8ecemeK
15:13:13 1,052 1,099.5000 XLON 05003050000209637-E0PHA8ecemdY
15:13:33 1,247 1,099.0000 XLON 05003050000210582-E0PHA8ecen92
15:14:17 344 1,099.0000 XLON 07003070000211048-E0PHA8eceniN
15:15:13 1,115 1,099.0000 XLON 07003070000211799-E0PHA8eceojD
15:15:57 737 1,099.0000 XLON 05003050000212289-E0PHA8ecepjO
15:16:53 1,116 1,099.0000 XLON 05003050000213026-E0PHA8eceqwA
15:17:37 1,073 1,099.0000 XLON 07003070000213560-E0PHA8eceri4
15:18:33 1,236 1,099.0000 XLON 05003050000214263-E0PHA8ecetO3
15:19:15 949 1,101.0000 XLON 05003050000214691-E0PHA8eceuAM
15:20:13 785 1,102.0000 XLON 05003050000215352-E0PHA8ecevXz
15:20:13 1,142 1,102.0000 XLON 05003050000215352-E0PHA8ecevY1
15:22:21 1,243 1,102.5000 XLON 07003070000216483-E0PHA8ecexvJ
15:22:37 454 1,102.5000 XLON 05003050000216957-E0PHA8eceyBW
15:23:33 250 1,103.0000 XLON 07003070000217446-E0PHA8ecezUA
15:23:33 114 1,103.0000 XLON 07003070000217446-E0PHA8ecezUC
15:23:49 956 1,101.5000 XLON 07003070000216484-E0PHA8ecezxI
15:23:49 1,052 1,102.0000 XLON 05003050000216488-E0PHA8ecezw8
15:26:11 867 1,099.5000 XLON 05003050000218550-E0PHA8ecf3JO
15:26:11 477 1,099.5000 XLON 05003050000218550-E0PHA8ecf3JS
15:26:11 959 1,100.0000 XLON 05003050000219003-E0PHA8ecf3Iq
15:26:31 124 1,098.5000 XLON 07003070000219006-E0PHA8ecf3io
15:26:31 400 1,098.5000 XLON 07003070000219006-E0PHA8ecf3il
15:26:31 400 1,098.5000 XLON 07003070000219006-E0PHA8ecf3ii
15:26:31 35 1,098.5000 XLON 07003070000219006-E0PHA8ecf3ic
15:26:32 365 1,098.0000 XLON 07003070000219347-E0PHA8ecf3lA
15:26:33 189 1,098.0000 XLON 07003070000219347-E0PHA8ecf3lE
15:27:49 955 1,098.5000 XLON 07003070000219542-E0PHA8ecf5iq
15:28:08 1,139 1,097.5000 XLON 05003050000219369-E0PHA8ecf6K8
15:28:08 1,433 1,097.5000 XLON 05003050000219574-E0PHA8ecf6KA
15:29:48 1,557 1,097.0000 XLON 07003070000221122-E0PHA8ecf7yj
15:31:12 957 1,096.5000 XLON 07003070000220393-E0PHA8ecf9lo
15:31:49 1,131 1,096.0000 XLON 05003050000220644-E0PHA8ecfARx
15:31:49 81 1,096.0000 XLON 05003050000220644-E0PHA8ecfAS4
15:31:49 956 1,096.5000 XLON 07003070000222579-E0PHA8ecfARG
15:32:00 1,304 1,096.5000 XLON 05003050000222737-E0PHA8ecfAfJ
15:32:30 350 1,097.0000 XLON 07003070000223060-E0PHA8ecfBF0
15:32:30 80 1,097.0000 XLON 07003070000223060-E0PHA8ecfBF2
15:32:30 148 1,097.0000 XLON 07003070000223060-E0PHA8ecfBF4
15:33:28 539 1,096.5000 XLON 05003050000222916-E0PHA8ecfC94
15:34:44 890 1,096.0000 XLON 07003070000222696-E0PHA8ecfDk0
15:34:44 651 1,096.0000 XLON 07003070000222696-E0PHA8ecfDk2
15:34:45 395 1,095.5000 XLON 05003050000223883-E0PHA8ecfDm8
15:36:25 1,167 1,096.5000 XLON 05003050000225976-E0PHA8ecfFlQ
15:36:25 284 1,096.5000 XLON 05003050000225976-E0PHA8ecfFlS
15:36:25 165 1,096.5000 XLON 05003050000225976-E0PHA8ecfFlU
15:36:32 1,521 1,096.0000 XLON 07003070000225398-E0PHA8ecfFup
15:37:02 1,052 1,095.5000 XLON 07003070000225364-E0PHA8ecfGHY
15:37:02 1,477 1,095.0000 XLON 07003070000226224-E0PHA8ecfGIC
15:38:35 965 1,094.5000 XLON 07003070000227333-E0PHA8ecfHgD
15:38:35 550 1,094.5000 XLON 07003070000227333-E0PHA8ecfHgF
15:40:03 588 1,095.0000 XLON 07003070000227894-E0PHA8ecfJBS
15:40:31 273 1,095.0000 XLON 07003070000228345-E0PHA8ecfJZv
15:40:31 1,196 1,095.0000 XLON 07003070000228345-E0PHA8ecfJa0
15:41:53 26 1,095.0000 XLON 07003070000229374-E0PHA8ecfKq7
15:41:53 1,240 1,095.0000 XLON 07003070000229374-E0PHA8ecfKq9
15:41:53 224 1,095.0000 XLON 07003070000229300-E0PHA8ecfKpc
15:43:15 774 1,095.0000 XLON 05003050000229344-E0PHA8ecfLzu
15:44:46 1,167 1,095.0000 XLON 07003070000231170-E0PHA8ecfNCP
15:44:46 91 1,095.0000 XLON 07003070000231170-E0PHA8ecfNCR
15:44:50 1,232 1,094.5000 XLON 05003050000229323-E0PHA8ecfNFo
15:44:57 670 1,093.5000 XLON 07003070000230351-E0PHA8ecfNT2
15:44:57 301 1,093.5000 XLON 07003070000231193-E0PHA8ecfNT4
15:44:57 399 1,093.5000 XLON 07003070000230351-E0PHA8ecfNSx
15:46:47 1,300 1,094.5000 XLON 05003050000232499-E0PHA8ecfPuH
15:46:47 934 1,094.5000 XLON 05003050000232499-E0PHA8ecfPuJ
15:48:09 1,167 1,094.5000 XLON 07003070000233566-E0PHA8ecfR9F
15:48:09 288 1,094.5000 XLON 07003070000233566-E0PHA8ecfR9H
15:48:09 147 1,094.5000 XLON 07003070000233566-E0PHA8ecfR9J
15:48:13 1,096 1,094.0000 XLON 05003050000232548-E0PHA8ecfRDj
15:48:15 1,008 1,093.5000 XLON 07003070000233567-E0PHA8ecfRHa
15:50:07 959 1,091.0000 XLON 05003050000234953-E0PHA8ecfUBp
15:50:33 29 1,091.0000 XLON 05003050000235575-E0PHA8ecfUjw
15:50:33 247 1,091.0000 XLON 05003050000235575-E0PHA8ecfUjy
15:50:33 582 1,091.0000 XLON 05003050000235575-E0PHA8ecfUk0
15:51:12 1,589 1,091.0000 XLON 05003050000235975-E0PHA8ecfVSM
15:52:14 585 1,090.0000 XLON 05003050000236416-E0PHA8ecfWcX
15:52:14 422 1,090.0000 XLON 05003050000236416-E0PHA8ecfWcb
15:52:14 1,098 1,090.5000 XLON 07003070000236456-E0PHA8ecfWbf
15:53:19 1,153 1,090.0000 XLON 07003070000236897-E0PHA8ecfXYN
15:53:19 365 1,090.0000 XLON 07003070000236897-E0PHA8ecfXYQ
15:53:28 617 1,089.5000 XLON 05003050000236867-E0PHA8ecfXh3
15:53:41 1,221 1,089.5000 XLON 07003070000237518-E0PHA8ecfXx7
15:53:48 420 1,089.5000 XLON 05003050000237636-E0PHA8ecfY5y
15:53:55 1,098 1,089.0000 XLON 07003070000236457-E0PHA8ecfYB2
15:55:32 822 1,090.5000 XLON 05003050000238824-E0PHA8ecfb4E
15:55:32 677 1,090.5000 XLON 07003070000238213-E0PHA8ecfb4C
15:56:23 252 1,091.5000 XLON 05003050000239812-E0PHA8ecfbm1
15:57:04 252 1,090.5000 XLON 05003050000239231-E0PHA8ecfcwN
15:57:04 229 1,091.0000 XLON 05003050000239394-E0PHA8ecfcvZ
15:57:04 536 1,091.0000 XLON 07003070000239838-E0PHA8ecfcvb
15:57:04 499 1,091.0000 XLON 05003050000240347-E0PHA8ecfcvd
15:58:01 634 1,090.5000 XLON 05003050000241205-E0PHA8ecfeBq
15:58:01 229 1,090.5000 XLON 05003050000241205-E0PHA8ecfeBw
15:58:40 1,494 1,089.5000 XLON 07003070000240382-E0PHA8ecfep8
15:58:40 892 1,090.0000 XLON 05003050000238174-E0PHA8ecfeoC
16:00:35 358 1,089.5000 XLON 05003050000243803-E0PHA8ecfh6J
16:00:35 277 1,089.5000 XLON 05003050000243803-E0PHA8ecfh6L
16:00:35 476 1,089.5000 XLON 05003050000243803-E0PHA8ecfh6N
16:00:40 762 1,088.5000 XLON 07003070000243841-E0PHA8ecfhDz
16:00:40 1,455 1,089.0000 XLON 05003050000243426-E0PHA8ecfhBS
16:02:31 1,039 1,088.5000 XLON 05003050000244931-E0PHA8ecfjcR
16:03:17 1,513 1,089.0000 XLON 07003070000245929-E0PHA8ecfkHj
16:04:08 875 1,089.5000 XLON 05003050000246485-E0PHA8ecfl9z
16:04:32 996 1,089.5000 XLON 07003070000246888-E0PHA8ecflcI
16:04:32 477 1,089.5000 XLON 07003070000246888-E0PHA8ecflcK
16:05:12 875 1,089.5000 XLON 05003050000247532-E0PHA8ecfmT6
16:05:12 509 1,089.5000 XLON 05003050000247532-E0PHA8ecfmT8
16:05:12 35 1,089.5000 XLON 05003050000247532-E0PHA8ecfmTA
16:05:50 1,049 1,089.5000 XLON 05003050000248001-E0PHA8ecfnNQ
16:05:56 247 1,089.0000 XLON 07003070000245969-E0PHA8ecfnTx
16:05:56 1,149 1,089.0000 XLON 07003070000246081-E0PHA8ecfnTz
16:06:59 868 1,089.0000 XLON 05003050000248757-E0PHA8ecfofF
16:06:59 952 1,089.0000 XLON 05003050000248757-E0PHA8ecfofH
16:07:51 1,182 1,089.0000 XLON 05003050000249711-E0PHA8ecfpoc
16:08:19 875 1,090.0000 XLON 05003050000250149-E0PHA8ecfqot
16:08:19 350 1,090.0000 XLON 05003050000250149-E0PHA8ecfqov
16:08:38 394 1,089.5000 XLON 05003050000249941-E0PHA8ecfrK1
16:08:38 671 1,089.5000 XLON 07003070000249940-E0PHA8ecfrK3
16:09:44 1,686 1,089.5000 XLON 05003050000251190-E0PHA8ecfst1
16:10:08 651 1,089.5000 XLON 05003050000251537-E0PHA8ecftDV
16:10:08 319 1,089.5000 XLON 05003050000251537-E0PHA8ecftDX
16:10:29 1,073 1,089.5000 XLON 07003070000251913-E0PHA8ecfteq
16:10:40 964 1,089.0000 XLON 05003050000251010-E0PHA8ecftqu
16:10:40 221 1,089.0000 XLON 07003070000251070-E0PHA8ecftqw
16:11:03 657 1,088.5000 XLON 07003070000248829-E0PHA8ecfuK4
16:12:20 2,093 1,088.0000 XLON 07003070000253057-E0PHA8ecfvYf
16:12:23 1,395 1,087.5000 XLON 05003050000253036-E0PHA8ecfvdY
16:12:33 790 1,087.0000 XLON 07003070000253058-E0PHA8ecfw5t
16:12:33 605 1,087.0000 XLON 07003070000253058-E0PHA8ecfw5v
16:12:50 625 1,087.5000 XLON 07003070000253893-E0PHA8ecfwa5
16:14:06 836 1,088.5000 XLON 07003070000255003-E0PHA8ecfyFF
16:14:06 1,831 1,088.5000 XLON 07003070000254622-E0PHA8ecfyEt
16:14:19 608 1,088.0000 XLON 05003050000254297-E0PHA8ecfyRp
16:14:19 199 1,088.0000 XLON 05003050000254297-E0PHA8ecfyRx
16:14:19 690 1,088.0000 XLON 07003070000254570-E0PHA8ecfyRz
16:14:27 1,076 1,087.5000 XLON 05003050000254566-E0PHA8ecfydC
16:15:57 1,133 1,087.5000 XLON 05003050000256606-E0PHA8ecg0kO
16:18:08 736 1,087.5000 XLON 05003050000256818-E0PHA8ecg3ru
16:18:08 399 1,087.5000 XLON 05003050000256818-E0PHA8ecg3rs
16:18:10 1,412 1,088.0000 XLON 05003050000257247-E0PHA8ecg3wp
16:18:11 1,656 1,088.0000 XLON 07003070000257206-E0PHA8ecg3yc
16:18:13 1,549 1,087.5000 XLON 07003070000257196-E0PHA8ecg42m
16:18:21 1,034 1,087.0000 XLON 05003050000256950-E0PHA8ecg4Nh
16:19:31 1,025 1,086.5000 XLON 05003050000257694-E0PHA8ecg6Oz
16:19:54 735 1,086.5000 XLON 07003070000257742-E0PHA8ecg6p2
16:20:11 1,107 1,086.5000 XLON 07003070000257818-E0PHA8ecg7Vv
16:20:26 229 1,087.0000 XLON 07003070000257937-E0PHA8ecg7wV
16:20:26 468 1,087.0000 XLON 07003070000257937-E0PHA8ecg7wX
16:20:26 422 1,087.0000 XLON 07003070000257937-E0PHA8ecg7wZ
16:20:43 350 1,087.0000 XLON 05003050000258022-E0PHA8ecg8J6
16:20:51 441 1,086.0000 XLON 07003070000257984-E0PHA8ecg8YG
16:20:51 1,023 1,086.5000 XLON 05003050000257939-E0PHA8ecg8Wn
16:20:51 235 1,086.5000 XLON 07003070000258040-E0PHA8ecg8Wr
16:20:51 270 1,086.5000 XLON 05003050000258064-E0PHA8ecg8Wt
16:20:51 739 1,087.0000 XLON 05003050000258022-E0PHA8ecg8Vm
16:20:51 311 1,087.0000 XLON 07003070000258055-E0PHA8ecg8Vq
16:21:49 109 1,085.0000 XLON 05003050000258301-E0PHA8ecgAMJ
16:22:15 540 1,085.5000 XLON 05003050000258449-E0PHA8ecgB07
16:22:23 1,078 1,085.0000 XLON 07003070000258444-E0PHA8ecgBBj
16:22:42 539 1,085.0000 XLON 07003070000258595-E0PHA8ecgCAJ
16:22:42 46 1,085.0000 XLON 07003070000258595-E0PHA8ecgCAL
16:22:42 68 1,085.0000 XLON 07003070000258595-E0PHA8ecgCAN
16:23:05 718 1,085.0000 XLON 05003050000258654-E0PHA8ecgCeL
16:23:05 226 1,085.0000 XLON 05003050000258659-E0PHA8ecgCeP
16:23:05 235 1,085.0000 XLON 05003050000258684-E0PHA8ecgCeT
16:23:12 544 1,085.0000 XLON 05003050000258720-E0PHA8ecgCpT
16:23:16 544 1,084.5000 XLON 05003050000258606-E0PHA8ecgCvr
16:23:16 359 1,084.5000 XLON 05003050000258665-E0PHA8ecgCvt
16:23:16 295 1,084.5000 XLON 07003070000258673-E0PHA8ecgCvv
16:23:41 590 1,084.0000 XLON 07003070000258837-E0PHA8ecgE17
16:23:41 66 1,084.0000 XLON 07003070000258837-E0PHA8ecgE0V
16:23:41 32 1,084.0000 XLON 07003070000258837-E0PHA8ecgE0T
16:23:52 673 1,084.0000 XLON 05003050000258872-E0PHA8ecgEDt
16:24:03 236 1,084.0000 XLON 07003070000258918-E0PHA8ecgEYH
16:24:03 49 1,084.0000 XLON 07003070000258918-E0PHA8ecgEYJ
16:24:03 335 1,084.0000 XLON 07003070000258918-E0PHA8ecgEYL
16:24:22 688 1,083.5000 XLON 05003050000258845-E0PHA8ecgF1h
16:24:22 262 1,083.5000 XLON 07003070000258970-E0PHA8ecgF1l
16:24:22 463 1,083.5000 XLON 05003050000258948-E0PHA8ecgF1j
16:24:22 285 1,083.5000 XLON 05003050000258978-E0PHA8ecgF1n
16:24:22 378 1,084.0000 XLON 05003050000258963-E0PHA8ecgF0r
16:24:22 614 1,084.0000 XLON 07003070000258948-E0PHA8ecgF0p
16:24:57 367 1,083.5000 XLON 05003050000259099-E0PHA8ecgFnI
16:24:57 131 1,083.5000 XLON 05003050000259099-E0PHA8ecgFnK
16:24:57 75 1,083.5000 XLON 05003050000259099-E0PHA8ecgFnM
16:25:05 715 1,083.5000 XLON 05003050000259147-E0PHA8ecgGCm
16:25:08 343 1,083.0000 XLON 07003070000258864-E0PHA8ecgGRc
16:25:08 230 1,083.0000 XLON 07003070000259103-E0PHA8ecgGRe
16:25:17 527 1,082.5000 XLON 05003050000259148-E0PHA8ecgGs3
16:25:30 357 1,082.5000 XLON 07003070000259314-E0PHA8ecgHUb
16:25:31 431 1,082.5000 XLON 07003070000259314-E0PHA8ecgHWf
16:25:35 630 1,082.0000 XLON 05003050000259329-E0PHA8ecgHma
16:25:36 220 1,081.5000 XLON 05003050000259350-E0PHA8ecgHsO
16:25:53 534 1,082.0000 XLON 07003070000259452-E0PHA8ecgImp
16:26:05 731 1,083.0000 XLON 07003070000259523-E0PHA8ecgJDi
16:26:12 600 1,083.0000 XLON 07003070000259560-E0PHA8ecgJZC
16:26:21 583 1,083.0000 XLON 05003050000259590-E0PHA8ecgJr8
16:26:40 692 1,083.0000 XLON 07003070000259633-E0PHA8ecgKl7
16:26:40 322 1,083.0000 XLON 07003070000259698-E0PHA8ecgKl9
16:26:46 35 1,082.5000 XLON 07003070000259502-E0PHA8ecgL0M
16:26:46 344 1,082.5000 XLON 05003050000259666-E0PHA8ecgL0X
16:26:46 656 1,082.5000 XLON 07003070000259502-E0PHA8ecgL0P
16:26:46 248 1,082.5000 XLON 05003050000259700-E0PHA8ecgL0Z
16:26:46 265 1,082.5000 XLON 07003070000259644-E0PHA8ecgL0V
16:26:46 402 1,082.5000 XLON 07003070000259713-E0PHA8ecgL0b
16:26:55 1,625 1,082.5000 XLON 05003050000259752-E0PHA8ecgLHG
16:26:55 399 1,082.0000 XLON 07003070000259561-E0PHA8ecgLHP
16:26:55 1,594 1,082.0000 XLON 07003070000259769-E0PHA8ecgLHf
16:26:56 2,113 1,081.5000 XLON 05003050000259753-E0PHA8ecgLJL
16:27:22 1,625 1,082.0000 XLON 07003070000259914-E0PHA8ecgMQ2
16:28:20 1,230 1,082.5000 XLON 07003070000259986-E0PHA8ecgOIs
16:28:34 16 1,082.5000 XLON 07003070000260249-E0PHA8ecgP3t
16:28:34 1,244 1,082.5000 XLON 07003070000260249-E0PHA8ecgP3v
16:28:36 1,260 1,082.0000 XLON 05003050000260277-E0PHA8ecgPCt
16:29:01 915 1,082.5000 XLON 05003050000260369-E0PHA8ecgQIZ
16:29:49 594 1,084.5000 XLON 07003070000260669-E0PHA8ecgSTZ
16:29:55 416 1,084.5000 XLON 05003050000260782-E0PHA8ecgSsz
16:29:55 1,153 1,084.5000 XLON 05003050000260782-E0PHA8ecgSt2
16:29:55 128 1,084.5000 XLON 05003050000260782-E0PHA8ecgSt4
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQBLFLEFLEFBF
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Sage
See all newsREG - Sage Group PLC (The) - Transaction in Own Shares
AnnouncementREG - Sage Group PLC (The) - Transaction in Own Shares
AnnouncementREG - Sage Group PLC (The) - Transaction in Own Shares
AnnouncementREG - Sage Group PLC (The) - Transaction in Own Shares
AnnouncementREG - Sage Group PLC (The) - Transaction in Own Shares
Announcement