REG - Sage Group PLC (The) - Transaction in Own Shares
25/11/2025 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:20251125:nRSY9727Ia&default-theme=true
RNS Number : 9727I Sage Group PLC (The) 25 November 2025
THE SAGE GROUP PLC
TRANSACTION IN OWN SHARES
The Sage Group plc ("Sage" or the "Group") announces today that it has
purchased the following number of its ordinary shares of 1 (4)/(77) pence each
on the London Stock Exchange and Multilateral Trading Facilities from J.P.
Morgan Securities plc (''J.P. Morgan''). This is pursuant to the share buyback
programme announced on 19 November 2025 which is expected to end no later than
19 March 2026.
Ordinary Shares
Date of purchase: 25 November 2025
Number of ordinary shares purchased: 635,462
Highest price paid per share: 1,092.0000
Lowest price paid per share: 1,077.0000
Volume weighted average price paid per share: 1,083.8445
Sage will cancel all the purchased shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act
2018), a schedule of individual trades by J.P. Morgan is available below.
Issuer Name: SAGE GROUP PLC/THE
LEI: 2138005RN5XYLTF8G138
ISIN: GB00B8C3BL03
Intermediary name: J.P. Morgan Securities plc
Identity code: K6Q0W1PS1L1O4IQL9C32
Schedule of Purchases
Time (UKT) Volume Price (GBp) Trading Venue Transaction Reference Number
08:14:31 322 1,080.5000 XLON 07003070000006972-E0PKmw4GBUxd
08:15:10 326 1,080.5000 XLON 05003050000007261-E0PKmw4GBVng
08:16:57 381 1,083.0000 XLON 05003050000007989-E0PKmw4GBXfj
08:16:57 414 1,083.0000 XLON 07003070000008035-E0PKmw4GBXfh
08:17:23 331 1,083.5000 XLON 07003070000008309-E0PKmw4GBY4u
08:18:21 361 1,084.0000 XLON 05003050000008519-E0PKmw4GBYkj
08:18:21 301 1,083.5000 XLON 05003050000008313-E0PKmw4GBYkn
08:18:21 301 1,083.5000 BATE 06303063000010195-300009HL
08:21:12 564 1,087.0000 XLON 07003070000009814-E0PKmw4GBbYa
08:21:13 331 1,087.0000 XLON 05003050000009743-E0PKmw4GBbbX
08:21:14 497 1,087.0000 XLON 07003070000009834-E0PKmw4GBbd0
08:22:09 369 1,088.5000 XLON 07003070000010229-E0PKmw4GBcch
08:22:19 340 1,089.0000 XLON 07003070000010365-E0PKmw4GBcm5
08:23:44 412 1,090.0000 XLON 07003070000010874-E0PKmw4GBeJv
08:24:47 385 1,091.5000 XLON 05003050000011073-E0PKmw4GBfUr
08:24:47 420 1,091.5000 XLON 07003070000011132-E0PKmw4GBfUp
08:24:48 231 1,091.5000 XLON 05003050000011168-E0PKmw4GBfWb
08:29:07 368 1,092.0000 XLON 07003070000013590-E0PKmw4GBjyR
08:30:39 484 1,092.0000 XLON 07003070000013744-E0PKmw4GBlWs
08:30:40 384 1,092.0000 XLON 05003050000014342-E0PKmw4GBlY8
08:30:54 426 1,092.0000 XLON 05003050000014425-E0PKmw4GBlra
08:30:54 422 1,092.0000 XLON 07003070000014450-E0PKmw4GBlqj
08:31:01 540 1,092.0000 XLON 05003050000014429-E0PKmw4GBm1y
08:31:06 459 1,091.0000 XLON 07003070000011237-E0PKmw4GBmDN
08:31:06 359 1,091.5000 XLON 05003050000012741-E0PKmw4GBmBk
08:31:07 311 1,091.0000 XLON 05003050000014517-E0PKmw4GBmEv
08:34:08 9 1,091.0000 XLON 05003050000015826-E0PKmw4GBolt
08:34:23 210 1,091.0000 XLON 05003050000015838-E0PKmw4GBp02
08:34:23 205 1,091.0000 XLON 05003050000015838-E0PKmw4GBp09
08:34:24 502 1,091.0000 XLON 07003070000016023-E0PKmw4GBp13
08:34:25 585 1,091.0000 XLON 07003070000016033-E0PKmw4GBp2F
08:34:26 585 1,091.0000 XLON 05003050000015909-E0PKmw4GBp2r
08:34:29 615 1,091.0000 XLON 05003050000015935-E0PKmw4GBpAE
08:34:31 394 1,091.0000 XLON 07003070000016083-E0PKmw4GBpC6
08:37:27 32 1,091.5000 XLON 07003070000017460-E0PKmw4GBs7I
08:37:27 1 1,091.5000 XLON 07003070000017460-E0PKmw4GBs7K
08:37:49 792 1,091.5000 XLON 05003050000017459-E0PKmw4GBsSH
08:38:28 75 1,091.5000 XLON 05003050000017746-E0PKmw4GBt1b
08:38:28 716 1,091.5000 XLON 05003050000017746-E0PKmw4GBt1e
08:40:21 641 1,091.0000 XLON 07003070000016748-E0PKmw4GBue5
08:40:21 668 1,091.5000 XLON 05003050000018108-E0PKmw4GBucu
08:41:06 199 1,090.0000 XLON 05003050000018476-E0PKmw4GBvSH
08:41:06 332 1,090.0000 XLON 05003050000018476-E0PKmw4GBvSR
08:41:09 755 1,090.0000 XLON 05003050000018688-E0PKmw4GBvV4
08:41:53 349 1,090.0000 XLON 07003070000018984-E0PKmw4GBvuc
08:41:53 277 1,090.0000 XLON 07003070000018984-E0PKmw4GBvuf
08:42:18 455 1,089.5000 XLON 07003070000018967-E0PKmw4GBwTn
08:42:24 225 1,089.0000 XLON 05003050000017328-E0PKmw4GBwZC
08:42:24 294 1,089.0000 XLON 05003050000017328-E0PKmw4GBwZF
08:42:49 254 1,089.0000 XLON 05003050000019267-E0PKmw4GBx45
08:43:28 131 1,089.0000 XLON 05003050000019477-E0PKmw4GBxiG
08:43:28 339 1,089.0000 XLON 05003050000019477-E0PKmw4GBxiI
08:43:28 303 1,089.0000 XLON 05003050000019477-E0PKmw4GBxiK
08:44:28 659 1,088.0000 XLON 07003070000019094-E0PKmw4GByjZ
08:45:08 611 1,088.0000 XLON 05003050000020184-E0PKmw4GBzib
08:45:40 494 1,087.0000 XLON 05003050000019921-E0PKmw4GC0GJ
08:45:40 221 1,087.0000 XLON 05003050000019921-E0PKmw4GC0GM
08:46:02 555 1,086.0000 XLON 07003070000020358-E0PKmw4GC0ka
08:46:48 749 1,086.0000 XLON 05003050000020937-E0PKmw4GC231
08:47:06 846 1,085.5000 XLON 07003070000020764-E0PKmw4GC2IE
08:47:20 498 1,084.5000 XLON 05003050000020602-E0PKmw4GC2ZQ
08:47:20 179 1,084.5000 XLON 05003050000020602-E0PKmw4GC2ZS
08:49:07 611 1,084.5000 XLON 07003070000021836-E0PKmw4GC3o5
08:50:41 740 1,085.0000 XLON 07003070000022248-E0PKmw4GC5HP
08:53:00 258 1,085.0000 XLON 07003070000022516-E0PKmw4GC7IM
08:53:00 308 1,085.0000 XLON 07003070000022638-E0PKmw4GC7IO
08:53:00 158 1,085.0000 XLON 07003070000022516-E0PKmw4GC7IJ
08:54:21 197 1,085.0000 XLON 05003050000023414-E0PKmw4GC9EQ
08:54:21 423 1,085.0000 XLON 05003050000023414-E0PKmw4GC9EU
08:55:08 170 1,085.0000 XLON 07003070000024331-E0PKmw4GCACe
08:55:08 554 1,085.0000 XLON 07003070000024331-E0PKmw4GCACg
08:55:47 542 1,085.0000 XLON 07003070000024622-E0PKmw4GCAsc
08:55:47 126 1,085.0000 XLON 07003070000024622-E0PKmw4GCAse
08:56:28 256 1,085.0000 XLON 07003070000024796-E0PKmw4GCBLa
08:56:28 510 1,085.0000 XLON 07003070000024796-E0PKmw4GCBLd
08:56:42 706 1,084.5000 XLON 05003050000023875-E0PKmw4GCBZr
08:57:58 36 1,084.0000 BATE 06303063000032771-30000BNS
08:58:29 1,049 1,084.5000 XLON 07003070000025619-E0PKmw4GCCoq
08:58:29 869 1,084.0000 XLON 07003070000025393-E0PKmw4GCCpF
08:58:29 81 1,084.0000 BATE 08563085600033567-30000BOZ
08:58:29 92 1,084.0000 BATE 08563085600033567-30000BP0
08:58:29 302 1,084.0000 BATE 08563085600033567-30000BP1
08:58:29 135 1,084.0000 BATE 08563085600033567-30000BP2
08:58:29 40 1,084.0000 BATE 08563085600033567-30000BP3
08:58:29 1,029 1,084.0000 BATE 06303063000032771-30000BOU
08:58:29 358 1,084.0000 BATE 08563085600033245-30000BOW
08:58:29 990 1,084.0000 BATE 06303063000032771-30000BOV
08:58:29 1,263 1,084.0000 BATE 08563085600033245-30000BOX
09:01:52 774 1,084.0000 XLON 05003050000025775-E0PKmw4GCFFc
09:01:52 770 1,083.5000 XLON 07003070000024045-E0PKmw4GCFG0
09:01:52 573 1,083.5000 BATE 06303063000034248-30000BY6
09:01:52 1,717 1,084.0000 BATE 06303063000035296-30000BY3
09:01:52 1,488 1,084.0000 BATE 06303063000036084-30000BY4
09:02:35 386 1,082.5000 BATE 06303063000035357-30000BZI
09:02:35 198 1,082.5000 BATE 06303063000036085-30000BZJ
09:02:35 78 1,082.5000 BATE 06303063000036085-30000BZK
09:03:51 452 1,083.0000 XLON 07003070000028773-E0PKmw4GCH8f
09:03:51 691 1,083.0000 XLON 07003070000028773-E0PKmw4GCH8j
09:04:05 319 1,082.5000 BATE 06303063000037335-30000C39
09:04:20 399 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU2
09:04:20 165 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU4
09:04:20 347 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU6
09:04:20 216 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU8
09:04:29 216 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZZ
09:04:29 114 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZb
09:04:29 399 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZd
09:04:29 353 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZf
09:04:29 345 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZh
09:08:05 1,080 1,084.0000 XLON 05003050000030146-E0PKmw4GCKMR
09:08:05 174 1,084.0000 BATE 08563085600038600-30000CDK
09:08:05 279 1,084.0000 BATE 08563085600038600-30000CDJ
09:10:55 273 1,084.5000 XLON 07003070000032127-E0PKmw4GCMZG
09:10:55 689 1,084.5000 XLON 07003070000032127-E0PKmw4GCMZJ
09:10:59 810 1,084.5000 XLON 05003050000032270-E0PKmw4GCMbf
09:12:15 3 1,084.5000 XLON 05003050000032556-E0PKmw4GCNPb
09:12:15 1,059 1,084.5000 XLON 05003050000032556-E0PKmw4GCNPd
09:14:17 1,168 1,085.0000 XLON 07003070000033289-E0PKmw4GCP2V
09:14:35 1,190 1,085.0000 XLON 07003070000034067-E0PKmw4GCPBD
09:16:09 1,154 1,085.0000 XLON 07003070000034875-E0PKmw4GCQQi
09:17:55 100 1,085.0000 XLON 05003050000035426-E0PKmw4GCRmG
09:18:39 499 1,086.5000 XLON 07003070000035959-E0PKmw4GCSIl
09:18:39 449 1,086.5000 XLON 07003070000035959-E0PKmw4GCSIn
09:19:29 936 1,086.0000 XLON 07003070000036306-E0PKmw4GCSw0
09:20:08 100 1,086.0000 XLON 05003050000036421-E0PKmw4GCTPC
09:20:08 438 1,086.0000 XLON 05003050000036421-E0PKmw4GCTPE
09:21:03 1,235 1,085.0000 XLON 05003050000035426-E0PKmw4GCU4p
09:21:48 1,230 1,085.0000 XLON 07003070000037366-E0PKmw4GCUP3
09:22:49 87 1,085.5000 XLON 07003070000037767-E0PKmw4GCUzv
09:22:49 499 1,085.5000 XLON 07003070000037767-E0PKmw4GCUzx
09:22:49 31 1,085.5000 XLON 07003070000037767-E0PKmw4GCUzz
09:22:49 320 1,085.5000 XLON 07003070000037767-E0PKmw4GCV01
09:22:49 154 1,085.5000 XLON 07003070000037767-E0PKmw4GCV03
09:22:49 356 1,085.5000 XLON 07003070000037767-E0PKmw4GCV05
09:24:29 273 1,085.5000 XLON 07003070000038347-E0PKmw4GCVpi
09:24:31 984 1,085.5000 XLON 05003050000038132-E0PKmw4GCVqi
09:26:09 155 1,085.0000 XLON 05003050000038878-E0PKmw4GCXLu
09:26:09 216 1,085.0000 XLON 05003050000038878-E0PKmw4GCXLw
09:26:09 604 1,085.0000 XLON 05003050000038878-E0PKmw4GCXLy
09:27:49 150 1,085.0000 XLON 05003050000039686-E0PKmw4GCYrI
09:27:49 227 1,085.0000 XLON 05003050000039686-E0PKmw4GCYrK
09:28:28 151 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFl
09:28:28 159 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFn
09:28:28 40 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFp
09:28:28 29 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFr
09:28:28 216 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFt
09:29:02 1,218 1,084.5000 XLON 05003050000038123-E0PKmw4GCZdg
09:30:37 907 1,084.5000 XLON 07003070000040540-E0PKmw4GCajI
09:31:48 251 1,084.5000 XLON 07003070000041532-E0PKmw4GCbnA
09:31:48 21 1,084.5000 XLON 07003070000041532-E0PKmw4GCbnC
09:32:35 378 1,084.5000 XLON 07003070000041549-E0PKmw4GCcdA
09:32:35 508 1,084.5000 XLON 07003070000041549-E0PKmw4GCcdE
09:32:48 1,535 1,084.0000 XLON 05003050000041113-E0PKmw4GCd1k
09:32:48 809 1,084.0000 BATE 08563085600052045-30000DYK
09:34:17 289 1,084.5000 XLON 05003050000042462-E0PKmw4GCeOL
09:36:05 1,320 1,084.0000 XLON 07003070000042703-E0PKmw4GCffB
09:36:05 391 1,084.0000 BATE 08563085600054940-30000E61
09:36:05 500 1,084.0000 BATE 06303063000055918-30000E64
09:36:05 1,812 1,084.0000 BATE 08563085600054026-30000E62
09:36:05 339 1,084.0000 BATE 06303063000055958-30000E65
09:36:05 678 1,084.0000 BATE 08563085600054893-30000E63
09:36:05 663 1,084.0000 BATE 06303063000056175-30000E67
09:36:05 268 1,084.0000 BATE 08563085600054939-30000E66
09:36:50 699 1,083.0000 XLON 05003050000042529-E0PKmw4GCgCl
09:36:50 181 1,083.0000 XLON 05003050000042529-E0PKmw4GCgCZ
09:37:30 171 1,083.0000 XLON 07003070000044017-E0PKmw4GCgpK
09:38:07 231 1,082.5000 XLON 07003070000043727-E0PKmw4GChEO
09:38:58 593 1,082.5000 XLON 05003050000043970-E0PKmw4GChoP
09:38:58 394 1,082.5000 XLON 05003050000043970-E0PKmw4GChoR
09:38:58 639 1,082.5000 BATE 08563085600055173-30000EBM
09:39:26 277 1,082.0000 XLON 07003070000043025-E0PKmw4GCi5P
09:39:26 347 1,082.0000 XLON 07003070000043025-E0PKmw4GCi5R
09:39:26 371 1,082.0000 XLON 05003050000043291-E0PKmw4GCi5V
09:39:26 43 1,082.0000 XLON 07003070000043025-E0PKmw4GCi5T
09:41:26 455 1,081.0000 XLON 07003070000044018-E0PKmw4GCjBX
09:41:26 252 1,081.0000 XLON 07003070000044018-E0PKmw4GCjBb
09:41:26 332 1,081.0000 XLON 07003070000044719-E0PKmw4GCjBd
09:41:40 93 1,080.5000 XLON 07003070000044162-E0PKmw4GCjIJ
09:41:40 205 1,080.5000 XLON 07003070000044162-E0PKmw4GCjIL
09:45:55 234 1,081.0000 XLON 05003050000046592-E0PKmw4GClsW
09:45:55 717 1,081.0000 XLON 05003050000046592-E0PKmw4GClsZ
09:45:55 274 1,081.0000 XLON 05003050000046592-E0PKmw4GClsF
09:45:58 807 1,080.5000 XLON 07003070000046815-E0PKmw4GClum
09:45:58 323 1,080.5000 XLON 07003070000046815-E0PKmw4GCluo
09:46:15 229 1,080.0000 BATE 06303063000058797-30000EO5
09:46:46 780 1,079.0000 XLON 05003050000047313-E0PKmw4GCmW6
09:46:46 1,014 1,079.5000 XLON 07003070000047530-E0PKmw4GCmV4
09:46:46 321 1,079.0000 BATE 08563085600057757-30000EOU
09:48:40 1,086 1,078.0000 XLON 07003070000048192-E0PKmw4GCneU
09:51:10 1,553 1,078.0000 XLON 07003070000049321-E0PKmw4GCp1V
09:52:36 1,052 1,077.5000 XLON 05003050000048762-E0PKmw4GCpvF
09:52:36 310 1,077.5000 BATE 06303063000062671-30000EYG
09:54:29 3 1,077.5000 XLON 05003050000050279-E0PKmw4GCqq4
09:54:29 216 1,077.5000 XLON 05003050000050279-E0PKmw4GCqq6
09:54:29 499 1,077.5000 XLON 05003050000050279-E0PKmw4GCqq8
09:54:36 281 1,077.0000 BATE 06303063000066170-30000F2U
09:57:54 503 1,079.0000 BATE 08563085600067186-30000F8Y
09:58:29 851 1,079.0000 XLON 05003050000051686-E0PKmw4GCt9k
09:58:29 453 1,079.0000 XLON 05003050000051686-E0PKmw4GCt9m
10:00:09 1,289 1,078.5000 XLON 07003070000051410-E0PKmw4GCu1B
10:00:09 1,071 1,079.0000 XLON 05003050000052380-E0PKmw4GCu0l
10:00:09 408 1,078.5000 BATE 08563085600066726-30000FCM
10:00:33 108 1,078.5000 BATE 06303063000069831-30000FES
10:03:22 1,091 1,079.0000 XLON 05003050000053453-E0PKmw4GCwKG
10:03:22 561 1,079.0000 BATE 08563085600069894-30000FJD
10:04:01 254 1,079.0000 XLON 07003070000054044-E0PKmw4GCwif
10:04:22 1,146 1,079.0000 XLON 07003070000054160-E0PKmw4GCwtB
10:04:29 1,088 1,079.0000 XLON 05003050000053966-E0PKmw4GCwvW
10:04:29 201 1,079.0000 XLON 05003050000053966-E0PKmw4GCwvY
10:08:10 17 1,079.0000 BATE 08563085600072113-30000FQL
10:09:08 576 1,079.5000 BATE 06303063000073923-D30000FT3
10:09:08 288 1,079.5000 XLON 05003050000055707-E0PKmw4GCzO7
10:09:08 229 1,079.5000 XLON 05003050000055707-E0PKmw4GCzO9
10:09:08 624 1,079.5000 XLON 05003050000055707-E0PKmw4GCzOB
10:09:08 201 1,079.5000 XLON 05003050000055707-E0PKmw4GCzOD
10:14:45 1,005 1,080.0000 XLON 05003050000057773-E0PKmw4GD2ky
10:14:45 461 1,080.0000 BATE 08563085600074293-30000G2I
10:21:48 1,044 1,080.5000 XLON 07003070000058980-E0PKmw4GD6yW
10:21:48 302 1,080.5000 BATE 08563085600076283-30000GFI
10:21:48 558 1,080.5000 BATE 06303063000077474-30000GFJ
10:21:48 232 1,080.5000 BATE 08563085600076483-30000GFK
10:21:49 1,327 1,080.0000 XLON 07003070000058851-E0PKmw4GD6zr
10:21:49 515 1,079.5000 XLON 07003070000058981-E0PKmw4GD70A
10:21:49 128 1,079.5000 XLON 07003070000058981-E0PKmw4GD70H
10:21:49 410 1,079.5000 XLON 07003070000059888-E0PKmw4GD70P
10:21:49 78 1,079.5000 BATE 08563085600073428-30000GFU
10:21:49 406 1,079.5000 BATE 08563085600073428-30000GFP
10:21:49 37 1,079.5000 BATE 08563085600073428-30000GFQ
10:21:49 34 1,079.5000 BATE 08563085600073428-30000GFR
10:21:49 19 1,079.5000 BATE 08563085600073428-30000GFS
10:21:49 46 1,079.5000 BATE 08563085600073428-30000GFT
10:21:52 229 1,079.5000 XLON 05003050000060526-E0PKmw4GD74y
10:21:52 209 1,079.5000 XLON 05003050000060526-E0PKmw4GD750
10:23:24 487 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nF
10:23:24 229 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nH
10:23:24 160 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nJ
10:23:24 447 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nL
10:23:55 353 1,079.0000 XLON 07003070000060787-E0PKmw4GD7uJ
10:23:55 699 1,079.0000 XLON 07003070000060787-E0PKmw4GD7uP
10:23:55 337 1,078.5000 BATE 08563085600079133-30000GIX
10:23:55 11 1,078.5000 BATE 08563085600079133-30000GIY
10:25:08 921 1,079.0000 XLON 07003070000061892-E0PKmw4GD8Za
10:25:09 261 1,078.5000 XLON 07003070000061716-E0PKmw4GD8a4
10:25:09 521 1,078.5000 XLON 07003070000061716-E0PKmw4GD8a8
10:25:09 31 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aA
10:25:09 52 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aF
10:25:09 45 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aI
10:25:09 378 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aQ
10:25:40 297 1,079.0000 BATE 06303063000082196-30000GMQ
10:25:40 216 1,079.0000 BATE 06303063000082196-30000GMP
10:27:14 40 1,079.0000 XLON 07003070000062640-E0PKmw4GD9eB
10:27:49 130 1,079.0000 XLON 05003050000062540-E0PKmw4GD9tW
10:28:28 596 1,078.5000 XLON 05003050000062153-E0PKmw4GDA5m
10:28:28 300 1,078.5000 XLON 05003050000062153-E0PKmw4GDA5p
10:28:28 1,213 1,079.0000 XLON 05003050000062733-E0PKmw4GDA5S
10:32:05 854 1,078.0000 XLON 05003050000061995-E0PKmw4GDCqr
10:32:05 429 1,078.0000 BATE 08563085600081892-30000GXC
10:32:27 456 1,078.0000 XLON 05003050000064372-E0PKmw4GDDKx
10:35:57 876 1,078.0000 XLON 05003050000065358-E0PKmw4GDG2S
10:35:57 459 1,078.0000 XLON 05003050000065358-E0PKmw4GDG2Q
10:35:57 425 1,078.0000 BATE 06303063000087399-30000H5X
10:41:27 460 1,080.0000 XLON 07003070000067919-E0PKmw4GDJYC
10:42:24 442 1,080.0000 XLON 05003050000067708-E0PKmw4GDK5j
10:42:24 723 1,080.0000 XLON 07003070000067919-E0PKmw4GDK5h
10:42:24 1,350 1,080.5000 XLON 05003050000067721-E0PKmw4GDK4Y
10:42:24 725 1,080.0000 BATE 08563085600089536-30000HI9
10:42:24 675 1,080.5000 BATE 06303063000090743-30000HI7
10:43:02 1,125 1,079.5000 XLON 05003050000067722-E0PKmw4GDKYy
10:43:02 429 1,080.0000 XLON 05003050000068222-E0PKmw4GDKYZ
10:43:02 623 1,080.0000 XLON 05003050000068222-E0PKmw4GDKYb
10:44:03 273 1,079.5000 XLON 05003050000068558-E0PKmw4GDL5X
10:45:06 1,134 1,079.0000 XLON 05003050000068763-E0PKmw4GDM18
10:45:28 1,046 1,078.5000 XLON 07003070000068976-E0PKmw4GDMK1
10:45:28 287 1,078.5000 BATE 06303063000091852-30000HOL
10:45:28 153 1,078.5000 BATE 06303063000091852-30000HOM
10:46:49 624 1,078.5000 XLON 07003070000070000-E0PKmw4GDNAY
10:46:49 469 1,078.5000 XLON 07003070000070000-E0PKmw4GDNAa
10:49:27 241 1,078.5000 XLON 05003050000070386-E0PKmw4GDOvc
10:49:27 1,039 1,078.5000 XLON 07003070000070328-E0PKmw4GDOvW
10:49:27 318 1,078.5000 XLON 07003070000070577-E0PKmw4GDOva
10:49:27 275 1,078.5000 BATE 06303063000093470-30000HXO
10:51:49 602 1,078.5000 XLON 07003070000071650-E0PKmw4GDQYQ
10:51:49 773 1,078.5000 XLON 07003070000071650-E0PKmw4GDQYU
10:52:50 500 1,078.5000 XLON 07003070000071919-E0PKmw4GDR0h
10:53:00 923 1,078.0000 XLON 07003070000071130-E0PKmw4GDR6U
10:53:00 428 1,078.0000 BATE 06303063000095495-30000I4L
10:55:43 220 1,078.0000 XLON 05003050000072521-E0PKmw4GDSqO
10:57:07 1,459 1,078.5000 XLON 05003050000072994-E0PKmw4GDTiF
10:57:07 410 1,078.5000 BATE 06303063000098013-30000IDQ
10:58:45 1,131 1,078.5000 XLON 05003050000073816-E0PKmw4GDUdd
10:58:45 346 1,078.5000 BATE 08563085600097969-30000IFF
10:58:58 552 1,078.0000 XLON 05003050000072521-E0PKmw4GDUjs
10:58:58 270 1,078.0000 XLON 05003050000072521-E0PKmw4GDUju
10:58:58 433 1,078.0000 XLON 07003070000073834-E0PKmw4GDUjy
11:03:07 81 1,080.0000 XLON 07003070000075538-E0PKmw4GDYM3
11:03:07 1,231 1,080.0000 XLON 07003070000075538-E0PKmw4GDYM5
11:03:07 354 1,080.0000 BATE 06303063000101100-30000IQX
11:04:52 115 1,081.0000 BATE 08563085600101269-30000IUB
11:04:52 143 1,081.0000 BATE 08563085600101269-30000IUC
11:05:08 362 1,081.0000 XLON 07003070000076797-E0PKmw4GDZa1
11:05:38 227 1,080.5000 XLON 05003050000076393-E0PKmw4GDZyO
11:05:38 863 1,080.5000 XLON 05003050000076393-E0PKmw4GDZyS
11:05:38 470 1,080.5000 BATE 06303063000102185-30000IVK
11:06:09 217 1,080.5000 XLON 07003070000077140-E0PKmw4GDaH3
11:06:51 693 1,080.5000 XLON 05003050000077173-E0PKmw4GDahj
11:10:42 400 1,080.0000 XLON 05003050000076808-E0PKmw4GDcoT
11:10:42 663 1,080.0000 XLON 05003050000076947-E0PKmw4GDcoZ
11:10:42 173 1,080.0000 BATE 06303063000102956-30000J47
11:10:42 250 1,080.0000 BATE 06303063000102956-30000J46
11:10:47 2 1,080.0000 XLON 07003070000078651-E0PKmw4GDcqK
11:10:47 360 1,080.0000 XLON 07003070000078651-E0PKmw4GDcqM
11:12:10 73 1,080.0000 XLON 05003050000078736-E0PKmw4GDdRV
11:12:10 1,379 1,080.0000 XLON 05003050000078736-E0PKmw4GDdRX
11:12:10 54 1,080.0000 XLON 05003050000078736-E0PKmw4GDdRQ
11:12:13 10 1,080.0000 BATE 08563085600104599-30000J6E
11:12:40 1,163 1,079.5000 XLON 07003070000077616-E0PKmw4GDdhp
11:12:40 638 1,079.5000 BATE 08563085600104463-30000J7B
11:12:49 624 1,079.5000 XLON 07003070000079298-E0PKmw4GDdq4
11:12:49 303 1,079.5000 XLON 07003070000079298-E0PKmw4GDdq6
11:12:49 198 1,079.5000 XLON 07003070000079298-E0PKmw4GDdq8
11:12:49 197 1,079.5000 XLON 07003070000079298-E0PKmw4GDdqA
11:12:49 57 1,079.5000 XLON 07003070000079298-E0PKmw4GDdqC
11:14:24 89 1,079.5000 BATE 06303063000106964-30000JEA
11:15:12 1,038 1,079.5000 XLON 07003070000079891-E0PKmw4GDgNs
11:15:12 865 1,080.0000 XLON 07003070000080082-E0PKmw4GDgMq
11:15:12 357 1,079.5000 BATE 06303063000106964-30000JG5
11:16:09 131 1,079.0000 XLON 07003070000080549-E0PKmw4GDgqU
11:16:48 79 1,079.0000 XLON 05003050000080619-E0PKmw4GDhAl
11:17:32 774 1,079.0000 XLON 05003050000080849-E0PKmw4GDhST
11:18:28 2 1,079.0000 XLON 05003050000081198-E0PKmw4GDhti
11:18:28 119 1,079.0000 XLON 05003050000081198-E0PKmw4GDhtk
11:22:03 358 1,079.5000 XLON 07003070000082213-E0PKmw4GDjsH
11:22:03 1,262 1,079.5000 XLON 07003070000082213-E0PKmw4GDjsL
11:23:03 1,005 1,079.0000 XLON 05003050000081382-E0PKmw4GDkKr
11:23:03 338 1,079.0000 BATE 06303063000109853-30000JTE
11:24:58 825 1,079.5000 XLON 07003070000083217-E0PKmw4GDlMm
11:24:58 713 1,079.5000 XLON 05003050000083013-E0PKmw4GDlMk
11:24:58 195 1,079.5000 XLON 05003050000083013-E0PKmw4GDlMi
11:24:58 633 1,079.5000 BATE 08563085600109923-30000JWZ
11:27:34 186 1,079.5000 XLON 07003070000084093-E0PKmw4GDmcG
11:27:34 656 1,079.5000 XLON 07003070000084093-E0PKmw4GDmcI
11:27:34 344 1,079.5000 BATE 06303063000112922-30000K0R
11:27:36 421 1,079.0000 XLON 07003070000083818-E0PKmw4GDmf2
11:27:36 408 1,079.0000 XLON 07003070000083818-E0PKmw4GDmf7
11:27:50 103 1,079.0000 XLON 05003050000084168-E0PKmw4GDmjY
11:30:31 1,040 1,078.5000 XLON 07003070000084363-E0PKmw4GDoNB
11:38:52 1,032 1,080.5000 XLON 07003070000088148-E0PKmw4GDsHf
11:38:52 749 1,080.5000 BATE 08563085600118561-30000KNU
11:39:36 605 1,080.5000 XLON 05003050000087936-E0PKmw4GDsa0
11:39:36 555 1,080.5000 XLON 07003070000088396-E0PKmw4GDsa2
11:39:36 426 1,080.5000 BATE 06303063000120078-30000KOZ
11:40:08 334 1,080.5000 XLON 05003050000088395-E0PKmw4GDsyq
11:42:55 807 1,081.0000 XLON 05003050000089114-E0PKmw4GDvGr
11:42:55 1,542 1,081.0000 XLON 07003070000089236-E0PKmw4GDvGp
11:42:55 251 1,081.0000 XLON 07003070000089435-E0PKmw4GDvGt
11:42:55 383 1,081.0000 BATE 08563085600119974-30000KXJ
11:43:53 270 1,081.0000 BATE 08563085600121601-30000KYZ
11:43:53 236 1,081.0000 BATE 08563085600121601-30000KZ0
11:44:29 141 1,081.0000 XLON 05003050000089950-E0PKmw4GDwVJ
11:45:08 6 1,081.0000 XLON 07003070000090473-E0PKmw4GDwsu
11:45:47 348 1,081.0000 XLON 05003050000090426-E0PKmw4GDx6x
11:46:09 358 1,081.0000 XLON 05003050000090543-E0PKmw4GDxJn
11:46:24 825 1,080.5000 XLON 07003070000090216-E0PKmw4GDxXY
11:46:24 460 1,080.5000 BATE 08563085600119591-30000L2B
11:47:49 3 1,080.0000 XLON 05003050000091313-E0PKmw4GDyNj
11:50:44 332 1,080.0000 XLON 05003050000091508-E0PKmw4GE01Y
11:50:44 1,243 1,080.0000 XLON 05003050000091508-E0PKmw4GE01a
11:50:44 1,084 1,080.0000 XLON 07003070000092165-E0PKmw4GE01e
11:51:43 425 1,079.5000 BATE 06303063000125231-30000LDW
11:52:24 245 1,079.5000 XLON 05003050000092969-E0PKmw4GE0yY
11:53:03 3 1,079.5000 XLON 05003050000093139-E0PKmw4GE1CU
11:54:29 1,217 1,079.5000 XLON 07003070000093626-E0PKmw4GE1zW
11:54:29 388 1,079.5000 BATE 08563085600126981-30000LJD
11:55:08 278 1,079.5000 XLON 07003070000094010-E0PKmw4GE2Au
11:55:08 325 1,079.5000 XLON 07003070000094010-E0PKmw4GE2Aw
11:55:08 303 1,079.5000 XLON 07003070000094010-E0PKmw4GE2Ay
11:55:28 486 1,079.0000 XLON 07003070000093858-E0PKmw4GE2RN
11:55:28 494 1,079.0000 XLON 07003070000093858-E0PKmw4GE2RP
11:58:16 814 1,079.5000 XLON 05003050000094466-E0PKmw4GE3fs
11:59:59 72 1,079.0000 XLON 07003070000094375-E0PKmw4GE49h
11:59:59 1,149 1,079.0000 XLON 07003070000094375-E0PKmw4GE4A2
11:59:59 331 1,079.0000 BATE 06303063000130475-30000LTB
12:00:48 453 1,079.0000 BATE 06303063000132766-30000LVT
12:00:48 557 1,079.0000 BATE 08563085600131230-30000LVU
12:02:15 207 1,080.0000 XLON 05003050000096528-E0PKmw4GE6Ol
12:02:15 585 1,080.0000 XLON 05003050000096528-E0PKmw4GE6On
12:02:49 260 1,080.0000
class="ag" style="width: 100%;">
Number of ordinary shares purchased: 635,462
Highest price paid per share: 1,092.0000
Lowest price paid per share: 1,077.0000
Volume weighted average price paid per share: 1,083.8445
Sage will cancel all the purchased shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act
2018), a schedule of individual trades by J.P. Morgan is available below.
Issuer Name: SAGE GROUP PLC/THE
LEI: 2138005RN5XYLTF8G138
ISIN: GB00B8C3BL03
Intermediary name: J.P. Morgan Securities plc
Identity code: K6Q0W1PS1L1O4IQL9C32
Schedule of Purchases
Time (UKT) Volume Price (GBp) Trading Venue Transaction Reference Number
08:14:31 322 1,080.5000 XLON 07003070000006972-E0PKmw4GBUxd
08:15:10 326 1,080.5000 XLON 05003050000007261-E0PKmw4GBVng
08:16:57 381 1,083.0000 XLON 05003050000007989-E0PKmw4GBXfj
08:16:57 414 1,083.0000 XLON 07003070000008035-E0PKmw4GBXfh
08:17:23 331 1,083.5000 XLON 07003070000008309-E0PKmw4GBY4u
08:18:21 361 1,084.0000 XLON 05003050000008519-E0PKmw4GBYkj
08:18:21 301 1,083.5000 XLON 05003050000008313-E0PKmw4GBYkn
08:18:21 301 1,083.5000 BATE 06303063000010195-300009HL
08:21:12 564 1,087.0000 XLON 07003070000009814-E0PKmw4GBbYa
08:21:13 331 1,087.0000 XLON 05003050000009743-E0PKmw4GBbbX
08:21:14 497 1,087.0000 XLON 07003070000009834-E0PKmw4GBbd0
08:22:09 369 1,088.5000 XLON 07003070000010229-E0PKmw4GBcch
08:22:19 340 1,089.0000 XLON 07003070000010365-E0PKmw4GBcm5
08:23:44 412 1,090.0000 XLON 07003070000010874-E0PKmw4GBeJv
08:24:47 385 1,091.5000 XLON 05003050000011073-E0PKmw4GBfUr
08:24:47 420 1,091.5000 XLON 07003070000011132-E0PKmw4GBfUp
08:24:48 231 1,091.5000 XLON 05003050000011168-E0PKmw4GBfWb
08:29:07 368 1,092.0000 XLON 07003070000013590-E0PKmw4GBjyR
08:30:39 484 1,092.0000 XLON 07003070000013744-E0PKmw4GBlWs
08:30:40 384 1,092.0000 XLON 05003050000014342-E0PKmw4GBlY8
08:30:54 426 1,092.0000 XLON 05003050000014425-E0PKmw4GBlra
08:30:54 422 1,092.0000 XLON 07003070000014450-E0PKmw4GBlqj
08:31:01 540 1,092.0000 XLON 05003050000014429-E0PKmw4GBm1y
08:31:06 459 1,091.0000 XLON 07003070000011237-E0PKmw4GBmDN
08:31:06 359 1,091.5000 XLON 05003050000012741-E0PKmw4GBmBk
08:31:07 311 1,091.0000 XLON 05003050000014517-E0PKmw4GBmEv
08:34:08 9 1,091.0000 XLON 05003050000015826-E0PKmw4GBolt
08:34:23 210 1,091.0000 XLON 05003050000015838-E0PKmw4GBp02
08:34:23 205 1,091.0000 XLON 05003050000015838-E0PKmw4GBp09
08:34:24 502 1,091.0000 XLON 07003070000016023-E0PKmw4GBp13
08:34:25 585 1,091.0000 XLON 07003070000016033-E0PKmw4GBp2F
08:34:26 585 1,091.0000 XLON 05003050000015909-E0PKmw4GBp2r
08:34:29 615 1,091.0000 XLON 05003050000015935-E0PKmw4GBpAE
08:34:31 394 1,091.0000 XLON 07003070000016083-E0PKmw4GBpC6
08:37:27 32 1,091.5000 XLON 07003070000017460-E0PKmw4GBs7I
08:37:27 1 1,091.5000 XLON 07003070000017460-E0PKmw4GBs7K
08:37:49 792 1,091.5000 XLON 05003050000017459-E0PKmw4GBsSH
08:38:28 75 1,091.5000 XLON 05003050000017746-E0PKmw4GBt1b
08:38:28 716 1,091.5000 XLON 05003050000017746-E0PKmw4GBt1e
08:40:21 641 1,091.0000 XLON 07003070000016748-E0PKmw4GBue5
08:40:21 668 1,091.5000 XLON 05003050000018108-E0PKmw4GBucu
08:41:06 199 1,090.0000 XLON 05003050000018476-E0PKmw4GBvSH
08:41:06 332 1,090.0000 XLON 05003050000018476-E0PKmw4GBvSR
08:41:09 755 1,090.0000 XLON 05003050000018688-E0PKmw4GBvV4
08:41:53 349 1,090.0000 XLON 07003070000018984-E0PKmw4GBvuc
08:41:53 277 1,090.0000 XLON 07003070000018984-E0PKmw4GBvuf
08:42:18 455 1,089.5000 XLON 07003070000018967-E0PKmw4GBwTn
08:42:24 225 1,089.0000 XLON 05003050000017328-E0PKmw4GBwZC
08:42:24 294 1,089.0000 XLON 05003050000017328-E0PKmw4GBwZF
08:42:49 254 1,089.0000 XLON 05003050000019267-E0PKmw4GBx45
08:43:28 131 1,089.0000 XLON 05003050000019477-E0PKmw4GBxiG
08:43:28 339 1,089.0000 XLON 05003050000019477-E0PKmw4GBxiI
08:43:28 303 1,089.0000 XLON 05003050000019477-E0PKmw4GBxiK
08:44:28 659 1,088.0000 XLON 07003070000019094-E0PKmw4GByjZ
08:45:08 611 1,088.0000 XLON 05003050000020184-E0PKmw4GBzib
08:45:40 494 1,087.0000 XLON 05003050000019921-E0PKmw4GC0GJ
08:45:40 221 1,087.0000 XLON 05003050000019921-E0PKmw4GC0GM
08:46:02 555 1,086.0000 XLON 07003070000020358-E0PKmw4GC0ka
08:46:48 749 1,086.0000 XLON 05003050000020937-E0PKmw4GC231
08:47:06 846 1,085.5000 XLON 07003070000020764-E0PKmw4GC2IE
08:47:20 498 1,084.5000 XLON 05003050000020602-E0PKmw4GC2ZQ
08:47:20 179 1,084.5000 XLON 05003050000020602-E0PKmw4GC2ZS
08:49:07 611 1,084.5000 XLON 07003070000021836-E0PKmw4GC3o5
08:50:41 740 1,085.0000 XLON 07003070000022248-E0PKmw4GC5HP
08:53:00 258 1,085.0000 XLON 07003070000022516-E0PKmw4GC7IM
08:53:00 308 1,085.0000 XLON 07003070000022638-E0PKmw4GC7IO
08:53:00 158 1,085.0000 XLON 07003070000022516-E0PKmw4GC7IJ
08:54:21 197 1,085.0000 XLON 05003050000023414-E0PKmw4GC9EQ
08:54:21 423 1,085.0000 XLON 05003050000023414-E0PKmw4GC9EU
08:55:08 170 1,085.0000 XLON 07003070000024331-E0PKmw4GCACe
08:55:08 554 1,085.0000 XLON 07003070000024331-E0PKmw4GCACg
08:55:47 542 1,085.0000 XLON 07003070000024622-E0PKmw4GCAsc
08:55:47 126 1,085.0000 XLON 07003070000024622-E0PKmw4GCAse
08:56:28 256 1,085.0000 XLON 07003070000024796-E0PKmw4GCBLa
08:56:28 510 1,085.0000 XLON 07003070000024796-E0PKmw4GCBLd
08:56:42 706 1,084.5000 XLON 05003050000023875-E0PKmw4GCBZr
08:57:58 36 1,084.0000 BATE 06303063000032771-30000BNS
08:58:29 1,049 1,084.5000 XLON 07003070000025619-E0PKmw4GCCoq
08:58:29 869 1,084.0000 XLON 07003070000025393-E0PKmw4GCCpF
08:58:29 81 1,084.0000 BATE 08563085600033567-30000BOZ
08:58:29 92 1,084.0000 BATE 08563085600033567-30000BP0
08:58:29 302 1,084.0000 BATE 08563085600033567-30000BP1
08:58:29 135 1,084.0000 BATE 08563085600033567-30000BP2
08:58:29 40 1,084.0000 BATE 08563085600033567-30000BP3
08:58:29 1,029 1,084.0000 BATE 06303063000032771-30000BOU
08:58:29 358 1,084.0000 BATE 08563085600033245-30000BOW
08:58:29 990 1,084.0000 BATE 06303063000032771-30000BOV
08:58:29 1,263 1,084.0000 BATE 08563085600033245-30000BOX
09:01:52 774 1,084.0000 XLON 05003050000025775-E0PKmw4GCFFc
09:01:52 770 1,083.5000 XLON 07003070000024045-E0PKmw4GCFG0
09:01:52 573 1,083.5000 BATE 06303063000034248-30000BY6
09:01:52 1,717 1,084.0000 BATE 06303063000035296-30000BY3
09:01:52 1,488 1,084.0000 BATE 06303063000036084-30000BY4
09:02:35 386 1,082.5000 BATE 06303063000035357-30000BZI
09:02:35 198 1,082.5000 BATE 06303063000036085-30000BZJ
09:02:35 78 1,082.5000 BATE 06303063000036085-30000BZK
09:03:51 452 1,083.0000 XLON 07003070000028773-E0PKmw4GCH8f
09:03:51 691 1,083.0000 XLON 07003070000028773-E0PKmw4GCH8j
09:04:05 319 1,082.5000 BATE 06303063000037335-30000C39
09:04:20 399 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU2
09:04:20 165 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU4
09:04:20 347 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU6
09:04:20 216 1,083.0000 XLON 07003070000029249-E0PKmw4GCHU8
09:04:29 216 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZZ
09:04:29 114 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZb
09:04:29 399 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZd
09:04:29 353 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZf
09:04:29 345 1,083.0000 XLON 05003050000029233-E0PKmw4GCHZh
09:08:05 1,080 1,084.0000 XLON 05003050000030146-E0PKmw4GCKMR
09:08:05 174 1,084.0000 BATE 08563085600038600-30000CDK
09:08:05 279 1,084.0000 BATE 08563085600038600-30000CDJ
09:10:55 273 1,084.5000 XLON 07003070000032127-E0PKmw4GCMZG
09:10:55 689 1,084.5000 XLON 07003070000032127-E0PKmw4GCMZJ
09:10:59 810 1,084.5000 XLON 05003050000032270-E0PKmw4GCMbf
09:12:15 3 1,084.5000 XLON 05003050000032556-E0PKmw4GCNPb
09:12:15 1,059 1,084.5000 XLON 05003050000032556-E0PKmw4GCNPd
09:14:17 1,168 1,085.0000 XLON 07003070000033289-E0PKmw4GCP2V
09:14:35 1,190 1,085.0000 XLON 07003070000034067-E0PKmw4GCPBD
09:16:09 1,154 1,085.0000 XLON 07003070000034875-E0PKmw4GCQQi
09:17:55 100 1,085.0000 XLON 05003050000035426-E0PKmw4GCRmG
09:18:39 499 1,086.5000 XLON 07003070000035959-E0PKmw4GCSIl
09:18:39 449 1,086.5000 XLON 07003070000035959-E0PKmw4GCSIn
09:19:29 936 1,086.0000 XLON 07003070000036306-E0PKmw4GCSw0
09:20:08 100 1,086.0000 XLON 05003050000036421-E0PKmw4GCTPC
09:20:08 438 1,086.0000 XLON 05003050000036421-E0PKmw4GCTPE
09:21:03 1,235 1,085.0000 XLON 05003050000035426-E0PKmw4GCU4p
09:21:48 1,230 1,085.0000 XLON 07003070000037366-E0PKmw4GCUP3
09:22:49 87 1,085.5000 XLON 07003070000037767-E0PKmw4GCUzv
09:22:49 499 1,085.5000 XLON 07003070000037767-E0PKmw4GCUzx
09:22:49 31 1,085.5000 XLON 07003070000037767-E0PKmw4GCUzz
09:22:49 320 1,085.5000 XLON 07003070000037767-E0PKmw4GCV01
09:22:49 154 1,085.5000 XLON 07003070000037767-E0PKmw4GCV03
09:22:49 356 1,085.5000 XLON 07003070000037767-E0PKmw4GCV05
09:24:29 273 1,085.5000 XLON 07003070000038347-E0PKmw4GCVpi
09:24:31 984 1,085.5000 XLON 05003050000038132-E0PKmw4GCVqi
09:26:09 155 1,085.0000 XLON 05003050000038878-E0PKmw4GCXLu
09:26:09 216 1,085.0000 XLON 05003050000038878-E0PKmw4GCXLw
09:26:09 604 1,085.0000 XLON 05003050000038878-E0PKmw4GCXLy
09:27:49 150 1,085.0000 XLON 05003050000039686-E0PKmw4GCYrI
09:27:49 227 1,085.0000 XLON 05003050000039686-E0PKmw4GCYrK
09:28:28 151 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFl
09:28:28 159 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFn
09:28:28 40 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFp
09:28:28 29 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFr
09:28:28 216 1,085.0000 XLON 05003050000039950-E0PKmw4GCZFt
09:29:02 1,218 1,084.5000 XLON 05003050000038123-E0PKmw4GCZdg
09:30:37 907 1,084.5000 XLON 07003070000040540-E0PKmw4GCajI
09:31:48 251 1,084.5000 XLON 07003070000041532-E0PKmw4GCbnA
09:31:48 21 1,084.5000 XLON 07003070000041532-E0PKmw4GCbnC
09:32:35 378 1,084.5000 XLON 07003070000041549-E0PKmw4GCcdA
09:32:35 508 1,084.5000 XLON 07003070000041549-E0PKmw4GCcdE
09:32:48 1,535 1,084.0000 XLON 05003050000041113-E0PKmw4GCd1k
09:32:48 809 1,084.0000 BATE 08563085600052045-30000DYK
09:34:17 289 1,084.5000 XLON 05003050000042462-E0PKmw4GCeOL
09:36:05 1,320 1,084.0000 XLON 07003070000042703-E0PKmw4GCffB
09:36:05 391 1,084.0000 BATE 08563085600054940-30000E61
09:36:05 500 1,084.0000 BATE 06303063000055918-30000E64
09:36:05 1,812 1,084.0000 BATE 08563085600054026-30000E62
09:36:05 339 1,084.0000 BATE 06303063000055958-30000E65
09:36:05 678 1,084.0000 BATE 08563085600054893-30000E63
09:36:05 663 1,084.0000 BATE 06303063000056175-30000E67
09:36:05 268 1,084.0000 BATE 08563085600054939-30000E66
09:36:50 699 1,083.0000 XLON 05003050000042529-E0PKmw4GCgCl
09:36:50 181 1,083.0000 XLON 05003050000042529-E0PKmw4GCgCZ
09:37:30 171 1,083.0000 XLON 07003070000044017-E0PKmw4GCgpK
09:38:07 231 1,082.5000 XLON 07003070000043727-E0PKmw4GChEO
09:38:58 593 1,082.5000 XLON 05003050000043970-E0PKmw4GChoP
09:38:58 394 1,082.5000 XLON 05003050000043970-E0PKmw4GChoR
09:38:58 639 1,082.5000 BATE 08563085600055173-30000EBM
09:39:26 277 1,082.0000 XLON 07003070000043025-E0PKmw4GCi5P
09:39:26 347 1,082.0000 XLON 07003070000043025-E0PKmw4GCi5R
09:39:26 371 1,082.0000 XLON 05003050000043291-E0PKmw4GCi5V
09:39:26 43 1,082.0000 XLON 07003070000043025-E0PKmw4GCi5T
09:41:26 455 1,081.0000 XLON 07003070000044018-E0PKmw4GCjBX
09:41:26 252 1,081.0000 XLON 07003070000044018-E0PKmw4GCjBb
09:41:26 332 1,081.0000 XLON 07003070000044719-E0PKmw4GCjBd
09:41:40 93 1,080.5000 XLON 07003070000044162-E0PKmw4GCjIJ
09:41:40 205 1,080.5000 XLON 07003070000044162-E0PKmw4GCjIL
09:45:55 234 1,081.0000 XLON 05003050000046592-E0PKmw4GClsW
09:45:55 717 1,081.0000 XLON 05003050000046592-E0PKmw4GClsZ
09:45:55 274 1,081.0000 XLON 05003050000046592-E0PKmw4GClsF
09:45:58 807 1,080.5000 XLON 07003070000046815-E0PKmw4GClum
09:45:58 323 1,080.5000 XLON 07003070000046815-E0PKmw4GCluo
09:46:15 229 1,080.0000 BATE 06303063000058797-30000EO5
09:46:46 780 1,079.0000 XLON 05003050000047313-E0PKmw4GCmW6
09:46:46 1,014 1,079.5000 XLON 07003070000047530-E0PKmw4GCmV4
09:46:46 321 1,079.0000 BATE 08563085600057757-30000EOU
09:48:40 1,086 1,078.0000 XLON 07003070000048192-E0PKmw4GCneU
09:51:10 1,553 1,078.0000 XLON 07003070000049321-E0PKmw4GCp1V
09:52:36 1,052 1,077.5000 XLON 05003050000048762-E0PKmw4GCpvF
09:52:36 310 1,077.5000 BATE 06303063000062671-30000EYG
09:54:29 3 1,077.5000 XLON 05003050000050279-E0PKmw4GCqq4
09:54:29 216 1,077.5000 XLON 05003050000050279-E0PKmw4GCqq6
09:54:29 499 1,077.5000 XLON 05003050000050279-E0PKmw4GCqq8
09:54:36 281 1,077.0000 BATE 06303063000066170-30000F2U
09:57:54 503 1,079.0000 BATE 08563085600067186-30000F8Y
09:58:29 851 1,079.0000 XLON 05003050000051686-E0PKmw4GCt9k
09:58:29 453 1,079.0000 XLON 05003050000051686-E0PKmw4GCt9m
10:00:09 1,289 1,078.5000 XLON 07003070000051410-E0PKmw4GCu1B
10:00:09 1,071 1,079.0000 XLON 05003050000052380-E0PKmw4GCu0l
10:00:09 408 1,078.5000 BATE 08563085600066726-30000FCM
10:00:33 108 1,078.5000 BATE 06303063000069831-30000FES
10:03:22 1,091 1,079.0000 XLON 05003050000053453-E0PKmw4GCwKG
10:03:22 561 1,079.0000 BATE 08563085600069894-30000FJD
10:04:01 254 1,079.0000 XLON 07003070000054044-E0PKmw4GCwif
10:04:22 1,146 1,079.0000 XLON 07003070000054160-E0PKmw4GCwtB
10:04:29 1,088 1,079.0000 XLON 05003050000053966-E0PKmw4GCwvW
10:04:29 201 1,079.0000 XLON 05003050000053966-E0PKmw4GCwvY
10:08:10 17 1,079.0000 BATE 08563085600072113-30000FQL
10:09:08 576 1,079.5000 BATE 06303063000073923-D30000FT3
10:09:08 288 1,079.5000 XLON 05003050000055707-E0PKmw4GCzO7
10:09:08 229 1,079.5000 XLON 05003050000055707-E0PKmw4GCzO9
10:09:08 624 1,079.5000 XLON 05003050000055707-E0PKmw4GCzOB
10:09:08 201 1,079.5000 XLON 05003050000055707-E0PKmw4GCzOD
10:14:45 1,005 1,080.0000 XLON 05003050000057773-E0PKmw4GD2ky
10:14:45 461 1,080.0000 BATE 08563085600074293-30000G2I
10:21:48 1,044 1,080.5000 XLON 07003070000058980-E0PKmw4GD6yW
10:21:48 302 1,080.5000 BATE 08563085600076283-30000GFI
10:21:48 558 1,080.5000 BATE 06303063000077474-30000GFJ
10:21:48 232 1,080.5000 BATE 08563085600076483-30000GFK
10:21:49 1,327 1,080.0000 XLON 07003070000058851-E0PKmw4GD6zr
10:21:49 515 1,079.5000 XLON 07003070000058981-E0PKmw4GD70A
10:21:49 128 1,079.5000 XLON 07003070000058981-E0PKmw4GD70H
10:21:49 410 1,079.5000 XLON 07003070000059888-E0PKmw4GD70P
10:21:49 78 1,079.5000 BATE 08563085600073428-30000GFU
10:21:49 406 1,079.5000 BATE 08563085600073428-30000GFP
10:21:49 37 1,079.5000 BATE 08563085600073428-30000GFQ
10:21:49 34 1,079.5000 BATE 08563085600073428-30000GFR
10:21:49 19 1,079.5000 BATE 08563085600073428-30000GFS
10:21:49 46 1,079.5000 BATE 08563085600073428-30000GFT
10:21:52 229 1,079.5000 XLON 05003050000060526-E0PKmw4GD74y
10:21:52 209 1,079.5000 XLON 05003050000060526-E0PKmw4GD750
10:23:24 487 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nF
10:23:24 229 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nH
10:23:24 160 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nJ
10:23:24 447 1,079.5000 XLON 05003050000061123-E0PKmw4GD7nL
10:23:55 353 1,079.0000 XLON 07003070000060787-E0PKmw4GD7uJ
10:23:55 699 1,079.0000 XLON 07003070000060787-E0PKmw4GD7uP
10:23:55 337 1,078.5000 BATE 08563085600079133-30000GIX
10:23:55 11 1,078.5000 BATE 08563085600079133-30000GIY
10:25:08 921 1,079.0000 XLON 07003070000061892-E0PKmw4GD8Za
10:25:09 261 1,078.5000 XLON 07003070000061716-E0PKmw4GD8a4
10:25:09 521 1,078.5000 XLON 07003070000061716-E0PKmw4GD8a8
10:25:09 31 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aA
10:25:09 52 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aF
10:25:09 45 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aI
10:25:09 378 1,078.5000 XLON 07003070000061716-E0PKmw4GD8aQ
10:25:40 297 1,079.0000 BATE 06303063000082196-30000GMQ
10:25:40 216 1,079.0000 BATE 06303063000082196-30000GMP
10:27:14 40 1,079.0000 XLON 07003070000062640-E0PKmw4GD9eB
10:27:49 130 1,079.0000 XLON 05003050000062540-E0PKmw4GD9tW
10:28:28 596 1,078.5000 XLON 05003050000062153-E0PKmw4GDA5m
10:28:28 300 1,078.5000 XLON 05003050000062153-E0PKmw4GDA5p
10:28:28 1,213 1,079.0000 XLON 05003050000062733-E0PKmw4GDA5S
10:32:05 854 1,078.0000 XLON 05003050000061995-E0PKmw4GDCqr
10:32:05 429 1,078.0000 BATE 08563085600081892-30000GXC
10:32:27 456 1,078.0000 XLON 05003050000064372-E0PKmw4GDDKx
10:35:57 876 1,078.0000 XLON 05003050000065358-E0PKmw4GDG2S
10:35:57 459 1,078.0000 XLON 05003050000065358-E0PKmw4GDG2Q
10:35:57 425 1,078.0000 BATE 06303063000087399-30000H5X
10:41:27 460 1,080.0000 XLON 07003070000067919-E0PKmw4GDJYC
10:42:24 442 1,080.0000 XLON 05003050000067708-E0PKmw4GDK5j
10:42:24 723 1,080.0000 XLON 07003070000067919-E0PKmw4GDK5h
10:42:24 1,350 1,080.5000 XLON 05003050000067721-E0PKmw4GDK4Y
10:42:24 725 1,080.0000 BATE 08563085600089536-30000HI9
10:42:24 675 1,080.5000 BATE 06303063000090743-30000HI7
10:43:02 1,125 1,079.5000 XLON 05003050000067722-E0PKmw4GDKYy
10:43:02 429 1,080.0000 XLON 05003050000068222-E0PKmw4GDKYZ
10:43:02 623 1,080.0000 XLON 05003050000068222-E0PKmw4GDKYb
10:44:03 273 1,079.5000 XLON 05003050000068558-E0PKmw4GDL5X
10:45:06 1,134 1,079.0000 XLON 05003050000068763-E0PKmw4GDM18
10:45:28 1,046 1,078.5000 XLON 07003070000068976-E0PKmw4GDMK1
10:45:28 287 1,078.5000 BATE 06303063000091852-30000HOL
10:45:28 153 1,078.5000 BATE 06303063000091852-30000HOM
10:46:49 624 1,078.5000 XLON 07003070000070000-E0PKmw4GDNAY
10:46:49 469 1,078.5000 XLON 07003070000070000-E0PKmw4GDNAa
10:49:27 241 1,078.5000 XLON 05003050000070386-E0PKmw4GDOvc
10:49:27 1,039 1,078.5000 XLON 07003070000070328-E0PKmw4GDOvW
10:49:27 318 1,078.5000 XLON 07003070000070577-E0PKmw4GDOva
10:49:27 275 1,078.5000 BATE 06303063000093470-30000HXO
10:51:49 602 1,078.5000 XLON 07003070000071650-E0PKmw4GDQYQ
10:51:49 773 1,078.5000 XLON 07003070000071650-E0PKmw4GDQYU
10:52:50 500 1,078.5000 XLON 07003070000071919-E0PKmw4GDR0h
10:53:00 923 1,078.0000 XLON 07003070000071130-E0PKmw4GDR6U
10:53:00 428 1,078.0000 BATE 06303063000095495-30000I4L
10:55:43 220 1,078.0000 XLON 05003050000072521-E0PKmw4GDSqO
10:57:07 1,459 1,078.5000 XLON 05003050000072994-E0PKmw4GDTiF
10:57:07 410 1,078.5000 BATE 06303063000098013-30000IDQ
10:58:45 1,131 1,078.5000 XLON 05003050000073816-E0PKmw4GDUdd
10:58:45 346 1,078.5000 BATE 08563085600097969-30000IFF
10:58:58 552 1,078.0000 XLON 05003050000072521-E0PKmw4GDUjs
10:58:58 270 1,078.0000 XLON 05003050000072521-E0PKmw4GDUju
10:58:58 433 1,078.0000 XLON 07003070000073834-E0PKmw4GDUjy
11:03:07 81 1,080.0000 XLON 07003070000075538-E0PKmw4GDYM3
11:03:07 1,231 1,080.0000 XLON 07003070000075538-E0PKmw4GDYM5
11:03:07 354 1,080.0000 BATE 06303063000101100-30000IQX
11:04:52 115 1,081.0000 BATE 08563085600101269-30000IUB
11:04:52 143 1,081.0000 BATE 08563085600101269-30000IUC
11:05:08 362 1,081.0000 XLON 07003070000076797-E0PKmw4GDZa1
11:05:38 227 1,080.5000 XLON 05003050000076393-E0PKmw4GDZyO
11:05:38 863 1,080.5000 XLON 05003050000076393-E0PKmw4GDZyS
11:05:38 470 1,080.5000 BATE 06303063000102185-30000IVK
11:06:09 217 1,080.5000 XLON 07003070000077140-E0PKmw4GDaH3
11:06:51 693 1,080.5000 XLON 05003050000077173-E0PKmw4GDahj
11:10:42 400 1,080.0000 XLON 05003050000076808-E0PKmw4GDcoT
11:10:42 663 1,080.0000 XLON 05003050000076947-E0PKmw4GDcoZ
11:10:42 173 1,080.0000 BATE 06303063000102956-30000J47
11:10:42 250 1,080.0000 BATE 06303063000102956-30000J46
11:10:47 2 1,080.0000 XLON 07003070000078651-E0PKmw4GDcqK
11:10:47 360 1,080.0000 XLON 07003070000078651-E0PKmw4GDcqM
11:12:10 73 1,080.0000 XLON 05003050000078736-E0PKmw4GDdRV
11:12:10 1,379 1,080.0000 XLON 05003050000078736-E0PKmw4GDdRX
11:12:10 54 1,080.0000 XLON 05003050000078736-E0PKmw4GDdRQ
11:12:13 10 1,080.0000 BATE 08563085600104599-30000J6E
11:12:40 1,163 1,079.5000 XLON 07003070000077616-E0PKmw4GDdhp
11:12:40 638 1,079.5000 BATE 08563085600104463-30000J7B
11:12:49 624 1,079.5000 XLON 07003070000079298-E0PKmw4GDdq4
11:12:49 303 1,079.5000 XLON 07003070000079298-E0PKmw4GDdq6
11:12:49 198 1,079.5000 XLON 07003070000079298-E0PKmw4GDdq8
11:12:49 197 1,079.5000 XLON 07003070000079298-E0PKmw4GDdqA
11:12:49 57 1,079.5000 XLON 07003070000079298-E0PKmw4GDdqC
11:14:24 89 1,079.5000 BATE 06303063000106964-30000JEA
11:15:12 1,038 1,079.5000 XLON 07003070000079891-E0PKmw4GDgNs
11:15:12 865 1,080.0000 XLON 07003070000080082-E0PKmw4GDgMq
11:15:12 357 1,079.5000 BATE 06303063000106964-30000JG5
11:16:09 131 1,079.0000 XLON 07003070000080549-E0PKmw4GDgqU
11:16:48 79 1,079.0000 XLON 05003050000080619-E0PKmw4GDhAl
11:17:32 774 1,079.0000 XLON 05003050000080849-E0PKmw4GDhST
11:18:28 2 1,079.0000 XLON 05003050000081198-E0PKmw4GDhti
11:18:28 119 1,079.0000 XLON 05003050000081198-E0PKmw4GDhtk
11:22:03 358 1,079.5000 XLON 07003070000082213-E0PKmw4GDjsH
11:22:03 1,262 1,079.5000 XLON 07003070000082213-E0PKmw4GDjsL
11:23:03 1,005 1,079.0000 XLON 05003050000081382-E0PKmw4GDkKr
11:23:03 338 1,079.0000 BATE 06303063000109853-30000JTE
11:24:58 825 1,079.5000 XLON 07003070000083217-E0PKmw4GDlMm
11:24:58 713 1,079.5000 XLON 05003050000083013-E0PKmw4GDlMk
11:24:58 195 1,079.5000 XLON 05003050000083013-E0PKmw4GDlMi
11:24:58 633 1,079.5000 BATE 08563085600109923-30000JWZ
11:27:34 186 1,079.5000 XLON 07003070000084093-E0PKmw4GDmcG
11:27:34 656 1,079.5000 XLON 07003070000084093-E0PKmw4GDmcI
11:27:34 344 1,079.5000 BATE 06303063000112922-30000K0R
11:27:36 421 1,079.0000 XLON 07003070000083818-E0PKmw4GDmf2
11:27:36 408 1,079.0000 XLON 07003070000083818-E0PKmw4GDmf7
11:27:50 103 1,079.0000 XLON 05003050000084168-E0PKmw4GDmjY
11:30:31 1,040 1,078.5000 XLON 07003070000084363-E0PKmw4GDoNB
11:38:52 1,032 1,080.5000 XLON 07003070000088148-E0PKmw4GDsHf
11:38:52 749 1,080.5000 BATE 08563085600118561-30000KNU
11:39:36 605 1,080.5000 XLON 05003050000087936-E0PKmw4GDsa0
11:39:36 555 1,080.5000 XLON 07003070000088396-E0PKmw4GDsa2
11:39:36 426 1,080.5000 BATE 06303063000120078-30000KOZ
11:40:08 334 1,080.5000 XLON 05003050000088395-E0PKmw4GDsyq
11:42:55 807 1,081.0000 XLON 05003050000089114-E0PKmw4GDvGr
11:42:55 1,542 1,081.0000 XLON 07003070000089236-E0PKmw4GDvGp
11:42:55 251 1,081.0000 XLON 07003070000089435-E0PKmw4GDvGt
11:42:55 383 1,081.0000 BATE 08563085600119974-30000KXJ
11:43:53 270 1,081.0000 BATE 08563085600121601-30000KYZ
11:43:53 236 1,081.0000 BATE 08563085600121601-30000KZ0
11:44:29 141 1,081.0000 XLON 05003050000089950-E0PKmw4GDwVJ
11:45:08 6 1,081.0000 XLON 07003070000090473-E0PKmw4GDwsu
11:45:47 348 1,081.0000 XLON 05003050000090426-E0PKmw4GDx6x
11:46:09 358 1,081.0000 XLON 05003050000090543-E0PKmw4GDxJn
11:46:24 825 1,080.5000 XLON 07003070000090216-E0PKmw4GDxXY
11:46:24 460 1,080.5000 BATE 08563085600119591-30000L2B
11:47:49 3 1,080.0000 XLON 05003050000091313-E0PKmw4GDyNj
11:50:44 332 1,080.0000 XLON 05003050000091508-E0PKmw4GE01Y
11:50:44 1,243 1,080.0000 XLON 05003050000091508-E0PKmw4GE01a
11:50:44 1,084 1,080.0000 XLON 07003070000092165-E0PKmw4GE01e
11:51:43 425 1,079.5000 BATE 06303063000125231-30000LDW
11:52:24 245 1,079.5000 XLON 05003050000092969-E0PKmw4GE0yY
11:53:03 3 1,079.5000 XLON 05003050000093139-E0PKmw4GE1CU
11:54:29 1,217 1,079.5000 XLON 07003070000093626-E0PKmw4GE1zW
11:54:29 388 1,079.5000 BATE 08563085600126981-30000LJD
11:55:08 278 1,079.5000 XLON 07003070000094010-E0PKmw4GE2Au
11:55:08 325 1,079.5000 XLON 07003070000094010-E0PKmw4GE2Aw
11:55:08 303 1,079.5000 XLON 07003070000094010-E0PKmw4GE2Ay
11:55:28 486 1,079.0000 XLON 07003070000093858-E0PKmw4GE2RN
11:55:28 494 1,079.0000 XLON 07003070000093858-E0PKmw4GE2RP
11:58:16 814 1,079.5000 XLON 05003050000094466-E0PKmw4GE3fs
11:59:59 72 1,079.0000 XLON 07003070000094375-E0PKmw4GE49h
11:59:59 1,149 1,079.0000 XLON 07003070000094375-E0PKmw4GE4A2
11:59:59 331 1,079.0000 BATE 06303063000130475-30000LTB
12:00:48 453 1,079.0000 BATE 06303063000132766-30000LVT
12:00:48 557 1,079.0000 BATE 08563085600131230-30000LVU
12:02:15 207 1,080.0000 XLON 05003050000096528-E0PKmw4GE6Ol
12:02:15 585 1,080.0000 XLON 05003050000096528-E0PKmw4GE6On
12:02:49 260 1,080.0000 XLON 07003070000097056-E0PKmw4GE6ef
12:04:29 249 1,080.5000 BATE 08563085600132505-30000M33
12:05:40 569 1,080.5000 XLON 05003050000097593-E0PKmw4GE8EX
12:05:40 804 1,080.5000 XLON 05003050000097593-E0PKmw4GE8EZ
12:05:59 333 1,080.0000 XLON 07003070000097706-E0PKmw4GE8a8
12:05:59 857 1,080.0000 XLON 07003070000097706-E0PKmw4GE8aC
12:05:59 353 1,080.0000 BATE 08563085600133496-30000M5P
12:10:08 1,364 1,080.0000 XLON 05003050000099577-E0PKmw4GEAMe
12:10:52 685 1,079.5000 XLON 05003050000098179-E0PKmw4GEAg5
12:10:52 326 1,079.5000 XLON 05003050000098776-E0PKmw4GEAg9
12:11:09 455 1,079.5000 XLON 07003070000100275-E0PKmw4GEAtp
12:11:35 345 1,080.0000 BATE 08563085600136148-30000MD6
12:15:05 397 1,080.0000 XLON 05003050000101195-E0PKmw4GECsY
12:15:05 425 1,080.0000 XLON 05003050000101195-E0PKmw4GECsb
12:15:05 317 1,080.0000 BATE 06303063000138525-30000MJ3
12:16:37 822 1,079.5000 XLON 07003070000101495-E0PKmw4GEDwE
12:16:38 35 1,079.0000 BATE 06303063000137896-30000MM3
12:16:38 407 1,079.0000 BATE 06303063000137896-30000MM4
12:19:08 585 1,079.5000 XLON 05003050000103034-E0PKmw4GEFUI
12:19:08 810 1,079.5000 XLON 05003050000103034-E0PKmw4GEFUK
12:19:08 99 1,079.5000 XLON 05003050000103034-E0PKmw4GEFUM
12:19:59 278 1,078.5000 XLON 05003050000101391-E0PKmw4GEGAq
12:19:59 544 1,078.5000 XLON 05003050000101391-E0PKmw4GEGAt
12:19:59 343 1,078.5000 XLON 05003050000102544-E0PKmw4GEGAv
12:21:10 3 1,078.5000 XLON 07003070000104022-E0PKmw4GEH07
12:21:49 205 1,078.5000 XLON 05003050000104030-E0PKmw4GEHMc
12:21:58 943 1,078.0000 XLON 07003070000102121-E0PKmw4GEHQ2
12:21:58 288 1,078.0000 BATE 06303063000140405-30000MV9
12:23:29 511 1,078.0000 XLON 05003050000104538-E0PKmw4GEI8b
12:23:29 701 1,078.0000 XLON 05003050000104538-E0PKmw4GEI8d
12:24:29 432 1,078.0000 XLON 05003050000104884-E0PKmw4GEIW0
12:24:29 179 1,078.0000 XLON 05003050000104884-E0PKmw4GEIW2
12:25:08 383 1,078.0000 XLON 05003050000105156-E0PKmw4GEIqP
12:25:33 231 1,078.0000 BATE 08563085600143855-30000MZP
12:26:09 19 1,078.0000 XLON 07003070000105817-E0PKmw4GEJGH
12:26:09 100 1,078.0000 XLON 07003070000105817-E0PKmw4GEJGJ
12:26:12 273 1,078.0000 BATE 08563085600144262-D30000N0T
12:27:13 382 1,078.0000 BATE 06303063000146309-D30000N2F
12:27:49 387 1,078.0000 XLON 07003070000106317-E0PKmw4GEJm5
12:27:49 291 1,078.0000 XLON 07003070000106317-E0PKmw4GEJm7
12:29:07 587 1,078.0000 XLON 05003050000106374-E0PKmw4GEKCC
12:29:29 184 1,078.0000 XLON 05003050000106470-E0PKmw4GEKKg
12:29:29 731 1,078.0000 XLON 05003050000106470-E0PKmw4GEKKi
12:29:29 328 1,078.0000 XLON 05003050000106470-E0PKmw4GEKKk
12:30:25 1,039 1,077.5000 XLON 07003070000105128-E0PKmw4GEKxU
12:30:25 39 1,077.5000 BATE 06303063000145710-30000N8B
12:30:25 216 1,077.5000 BATE 06303063000145710-30000N8C
12:32:07 1,136 1,078.0000 XLON 07003070000107754-E0PKmw4GEM9w
12:32:07 406 1,078.0000 BATE 08563085600147466-30000NCD
12:32:49 731 1,078.0000 XLON 05003050000107942-E0PKmw4GEMQW
12:32:49 381 1,078.0000 XLON 05003050000107942-E0PKmw4GEMQY
12:32:49 326 1,078.0000 XLON 05003050000107942-E0PKmw4GEMQa
12:34:50 652 1,078.5000 XLON 07003070000108789-E0PKmw4GENEY
12:34:50 1,025 1,078.5000 XLON 05003050000108489-E0PKmw4GENEc
12:34:50 544 1,078.5000 XLON 07003070000108789-E0PKmw4GENEa
12:36:10 82 1,078.5000 XLON 05003050000109178-E0PKmw4GENiz
12:37:28 746 1,078.5000 XLON 07003070000109854-E0PKmw4GEO0g
12:38:05 774 1,078.0000 XLON 07003070000109486-E0PKmw4GEOPE
12:38:05 271 1,078.0000 BATE 08563085600148172-30000NMH
12:38:05 231 1,078.0000 BATE 06303063000151791-30000NMI
12:40:41 1,070 1,079.0000 XLON 05003050000110229-E0PKmw4GEQ4Y
12:40:41 440 1,079.0000 BATE 08563085600150934-30000NS5
12:42:37 474 1,081.0000 BATE 08563085600152818-30000O26
12:42:39 1,476 1,080.5000 XLON 05003050000111439-E0PKmw4GETaE
12:42:39 133 1,080.5000 BATE 08563085600152709-30000O2H
12:42:39 269 1,080.5000 BATE 08563085600152709-30000O2G
12:43:16 1,158 1,083.0000 XLON 07003070000112305-E0PKmw4GEZ7J
12:43:17 696 1,082.5000 XLON 07003070000112256-E0PKmw4GEZSq
12:43:17 568 1,082.5000 XLON 07003070000112256-E0PKmw4GEZSs
12:43:21 842 1,082.0000 XLON 05003050000112013-E0PKmw4GEZr4
12:44:38 1,057 1,084.0000 XLON 07003070000113830-E0PKmw4GEmuF
12:44:43 423 1,083.5000 XLON 05003050000113435-E0PKmw4GEnLl
12:44:43 810 1,083.5000 XLON 05003050000113435-E0PKmw4GEnLp
12:44:43 256 1,083.5000 BATE 06303063000156155-30000OW7
12:46:27 716 1,082.5000 XLON 05003050000115508-E0PKmw4GEwVx
12:47:45 680 1,083.0000 XLON 05003050000116005-E0PKmw4GF0FT
12:48:04 870 1,082.5000 XLON 05003050000116527-E0PKmw4GF106
12:48:11 196 1,082.0000 XLON 07003070000115752-E0PKmw4GF1QZ
12:48:11 202 1,082.0000 XLON 07003070000115752-E0PKmw4GF1Qf
12:48:11 425 1,082.0000 XLON 07003070000116883-E0PKmw4GF1Qj
12:48:11 274 1,082.0000 BATE 06303063000158807-30000P9F
12:49:11 305 1,081.5000 BATE 06303063000160711-30000PDF
12:50:15 100 1,081.5000 XLON 05003050000118327-E0PKmw4GF6C2
12:50:15 203 1,081.5000 XLON 05003050000118327-E0PKmw4GF6C4
12:50:15 371 1,081.5000 XLON 07003070000118676-E0PKmw4GF6C6
12:50:41 1,011 1,081.0000 XLON 07003070000118260-E0PKmw4GF6p9
12:53:14 912 1,082.0000 XLON 07003070000120206-E0PKmw4GFBB9
12:53:14 273 1,082.0000 BATE 08563085600161324-30000PND
12:54:51 322 1,082.5000 XLON 05003050000120856-E0PKmw4GFDeH
12:55:37 348 1,083.0000 XLON 05003050000121061-E0PKmw4GFEIF
12:55:37 195 1,083.0000 XLON 05003050000121061-E0PKmw4GFEII
12:57:57 1,154 1,083.0000 XLON 07003070000122292-E0PKmw4GFGEZ
12:57:57 99 1,083.0000 XLON 07003070000122292-E0PKmw4GFGEd
12:57:57 38 1,083.0000 XLON 07003070000122292-E0PKmw4GFGEg
12:57:57 274 1,083.0000 BATE 06303063000165026-30000PWF
12:57:57 34 1,083.0000 BATE 06303063000165026-30000PWG
13:01:07 377 1,083.0000 BATE 06303063000166375-30000Q4U
13:01:15 990 1,083.0000 XLON 07003070000123101-E0PKmw4GFJM5
13:01:15 93 1,083.0000 BATE 06303063000166375-30000Q56
13:01:49 1,335 1,083.0000 XLON 05003050000123863-E0PKmw4GFKAG
13:02:13 157 1,083.0000 BATE 08563085600166475-30000Q8E
13:02:55 706 1,082.5000 XLON 05003050000120871-E0PKmw4GFLDK
13:02:55 86 1,082.5000 XLON 07003070000121805-E0PKmw4GFLDM
13:02:55 316 1,082.5000 XLON 07003070000121805-E0PKmw4GFLDO
13:02:55 321 1,082.5000 BATE 06303063000168148-30000Q9G
13:06:14 839 1,083.0000 XLON 05003050000125918-E0PKmw4GFPAk
13:06:14 369 1,083.0000 XLON 05003050000125918-E0PKmw4GFPAs
13:07:11 1,208 1,082.5000 XLON 07003070000125432-E0PKmw4GFQEt
13:11:09 945 1,083.5000 XLON 07003070000128465-E0PKmw4GFUE7
13:11:09 508 1,083.5000 XLON 07003070000128465-E0PKmw4GFUEB
13:13:20 362 1,084.0000 XLON 07003070000129543-E0PKmw4GFWOU
13:14:44 82 1,084.0000 BATE 06303063000174467-30000QX8
13:14:44 403 1,084.0000 BATE 06303063000174467-30000QX7
13:17:01 999 1,084.0000 XLON 07003070000130260-E0PKmw4GFZkX
13:17:01 165 1,084.0000 BATE 06303063000174467-30000R2F
13:17:01 389 1,084.0000 BATE 06303063000175375-30000R2G
13:17:28 336 1,084.0000 XLON 07003070000131387-E0PKmw4GFaGv
13:17:33 3 1,084.0000 BATE 06303063000176539-30000R3J
13:18:29 731 1,084.0000 XLON 05003050000131503-E0PKmw4GFay6
13:19:08 345 1,084.0000 XLON 05003050000131766-E0PKmw4GFbRD
13:19:08 247 1,084.0000 XLON 05003050000131766-E0PKmw4GFbR7
13:20:08 20 1,084.0000 XLON 07003070000132435-E0PKmw4GFc4k
13:20:08 1,359 1,084.0000 XLON 07003070000132435-E0PKmw4GFc4r
13:20:33 563 1,084.0000 BATE 08563085600176603-30000R99
13:21:10 715 1,084.0000 XLON 05003050000132623-E0PKmw4GFcYX
13:21:10 43 1,084.0000 XLON 05003050000132623-E0PKmw4GFcYL
13:22:33 522 1,084.0000 XLON 05003050000132623-E0PKmw4GFd6n
13:22:33 270 1,084.0000 XLON 07003070000133123-E0PKmw4GFd6r
13:22:33 710 1,084.0000 BATE 08563085600177521-30000RDM
13:22:50 731 1,084.0000 XLON 07003070000133510-E0PKmw4GFdE3
13:22:50 550 1,084.0000 XLON 07003070000133510-E0PKmw4GFdE5
13:23:53 40 1,084.0000 BATE 06303063000180115-30000RGM
13:24:32 2 1,084.0000 BATE 08563085600178858-30000RI2
13:24:46 336 1,084.0000 BATE 06303063000180687-D30000RIO
13:25:08 731 1,084.0000 XLON 05003050000134100-E0PKmw4GFeey
13:25:17 1,421 1,083.5000 XLON 07003070000134090-E0PKmw4GFeog
13:25:17 683 1,083.5000 BATE 06303063000173365-30000RJS
13:25:18 473 1,083.0000 XLON 05003050000134101-E0PKmw4GFerJ
13:29:18 683 1,084.5000 XLON 05003050000134882-E0PKmw4GFhGd
13:29:18 458 1,084.5000 XLON 05003050000134882-E0PKmw4GFhGf
13:29:29 1,294 1,084.5000 XLON 05003050000135916-E0PKmw4GFhNJ
13:29:30 989 1,084.0000 XLON 05003050000134527-E0PKmw4GFhQS
13:29:30 252 1,084.0000 BATE 06303063000182143-30000RQR
13:32:09 25 1,083.5000 XLON 05003050000138719-E0PKmw4GFjob
13:32:09 1,388 1,083.5000 XLON 05003050000138719-E0PKmw4GFjoe
13:32:09 229 1,083.5000 BATE 08563085600179779-30000RYD
13:33:28 731 1,083.5000 XLON 05003050000140160-E0PKmw4GFkvq
13:33:34 1,177 1,083.0000 XLON 07003070000135470-E0PKmw4GFl3d
13:34:03 329 1,082.5000 XLON 05003050000139778-E0PKmw4GFlTi
13:34:27 778 1,082.0000 XLON 07003070000139009-E0PKmw4GFm0J
13:34:27 280 1,082.0000 BATE 06303063000184286-30000S76
13:36:18 1,359 1,082.5000 XLON 07003070000141523-E0PKmw4GFnrs
13:36:37 392 1,082.5000 BATE 06303063000187877-30000SD8
13:43:30 976 1,084.0000 XLON 05003050000144617-E0PKmw4GFtCu
13:43:30 615 1,084.0000 BATE 08563085600191155-30000SWR
13:43:31 238 1,084.0000 XLON 05003050000144823-E0PKmw4GFtEx
13:43:31 933 1,084.0000 XLON 05003050000144823-E0PKmw4GFtF1
13:43:32 30 1,084.0000 XLON 07003070000145041-E0PKmw4GFtHX
13:43:32 1,239 1,084.0000 XLON 07003070000145041-E0PKmw4GFtHZ
13:43:33 105 1,084.0000 XLON 07003070000145045-E0PKmw4GFtIU
13:43:33 1,261 1,084.0000 XLON 07003070000145045-E0PKmw4GFtIZ
13:43:34 87 1,084.0000 XLON 05003050000144843-E0PKmw4GFtKC
13:43:34 851 1,084.0000 XLON 05003050000144843-E0PKmw4GFtKG
13:43:54 528 1,084.0000 BATE 08563085600191734-30000SXC
13:44:13 496 1,084.0000 XLON 07003070000145308-E0PKmw4GFtrS
13:44:29 731 1,084.0000 XLON 07003070000145449-E0PKmw4GFu1Q
13:44:35 1,077 1,083.5000 XLON 05003050000145266-E0PKmw4GFu3r
13:44:35 149 1,083.5000 XLON 05003050000145266-E0PKmw4GFu3t
13:44:35 169 1,083.5000 XLON 05003050000145266-E0PKmw4GFu3v
13:44:35 390 1,083.5000 BATE 08563085600188603-30000SZ3
13:49:52 1,012 1,085.0000 XLON 05003050000147689-E0PKmw4GFzly
13:49:53 386 1,085.0000 XLON 05003050000147922-E0PKmw4GFzyE
13:49:53 800 1,085.0000 XLON 05003050000147922-E0PKmw4GFzyG
13:52:39 1,256 1,086.5000 XLON 05003050000149172-E0PKmw4GG3iM
13:52:40 967 1,086.5000 XLON 07003070000149444-E0PKmw4GG3kh
13:52:55 222 1,086.5000 XLON 07003070000149553-E0PKmw4GG3uK
13:52:55 936 1,086.5000 XLON 07003070000149553-E0PKmw4GG3uN
13:52:57 781 1,086.0000 XLON 07003070000149062-E0PKmw4GG3yc
13:52:57 121 1,086.0000 XLON 07003070000149062-E0PKmw4GG3yW
13:53:10 897 1,085.5000 XLON 05003050000149173-E0PKmw4GG4Li
13:55:20 1,064 1,084.5000 XLON 05003050000150003-E0PKmw4GG5pY
13:58:25 329 1,084.5000 XLON 05003050000151793-E0PKmw4GG8Qz
13:58:25 653 1,084.5000 XLON 07003070000151945-E0PKmw4GG8Qx
13:59:20 919 1,085.0000 XLON 07003070000152306-E0PKmw4GG9Iw
13:59:33 3 1,085.0000 XLON 05003050000152244-E0PKmw4GG9Qk
13:59:33 189 1,085.0000 XLON 05003050000152244-E0PKmw4GG9Qi
14:00:19 839 1,086.0000 XLON 05003050000152689-E0PKmw4GGAHN
14:00:56 844 1,086.0000 XLON 05003050000152975-E0PKmw4GGAeu
14:01:05 839 1,085.5000 XLON 07003070000152810-E0PKmw4GGArx
14:03:32 123 1,085.5000 XLON 07003070000153844-E0PKmw4GGDM4
14:03:32 336 1,085.5000 XLON 07003070000153844-E0PKmw4GGDMA
14:03:32 725 1,085.5000 XLON 07003070000153844-E0PKmw4GGDMC
14:03:33 731 1,085.5000 XLON 05003050000154321-E0PKmw4GGDSz
14:03:52 731 1,085.5000 XLON 05003050000154460-E0PKmw4GGDkU
14:04:42 268 1,085.5000 XLON 07003070000154986-E0PKmw4GGEkF
14:04:42 864 1,085.5000 XLON 05003050000154802-E0PKmw4GGEkJ
14:04:42 855 1,085.5000 XLON 07003070000154986-E0PKmw4GGEkH
14:06:02 1,210 1,084.5000 XLON 07003070000154987-E0PKmw4GGGFI
14:06:03 315 1,084.0000 BATE 08563085600203010-30000UU2
14:06:03 262 1,084.0000 BATE 06303063000205341-30000UU3
14:06:03 1,271 1,084.0000 BATE 06303063000206683-30000UU7
14:06:03 392 1,084.0000 BATE 08563085600204721-30000UU4
14:06:03 268 1,084.0000 BATE 08563085600204722-30000UU5
14:06:03 358 1,084.0000 BATE 08563085600204236-30000UU6
14:06:03 269 1,084.0000 BATE 08563085600205352-30000UU8
14:07:48 1,123 1,084.0000 XLON 07003070000155789-E0PKmw4GGHge
14:07:48 675 1,084.0000 BATE 08563085600206027-30000UXU
14:08:29 194 1,084.0000 XLON 05003050000156618-E0PKmw4GGIa7
14:08:29 731 1,084.0000 XLON 05003050000156618-E0PKmw4GGIa9
14:08:54 131 1,084.0000 BATE 06303063000209814-30000V2B
14:09:30 716 1,084.0000 XLON 07003070000157297-E0PKmw4GGJdH
14:09:30 731 1,084.0000 XLON 07003070000157297-E0PKmw4GGJdJ
14:09:30 150 1,084.0000 XLON 07003070000157297-E0PKmw4GGJdL
14:10:34 3 1,084.0000 BATE 06303063000211219-30000V88
14:10:34 385 1,084.0000 BATE 06303063000211219-30000V89
14:10:59 411 1,083.5000 XLON 07003070000155737-E0PKmw4GGLJT
14:10:59 250 1,083.5000 XLON 07003070000155737-E0PKmw4GGLJP
14:10:59 203 1,083.5000 XLON 07003070000155737-E0PKmw4GGLHW
14:10:59 249 1,083.5000 BATE 08563085600208018-30000VB6
14:11:49 509 1,083.5000 XLON 07003070000158265-E0PKmw4GGM9S
14:11:49 731 1,083.5000 XLON 07003070000158265-E0PKmw4GGM9U
14:11:49 104 1,083.5000 XLON 07003070000158265-E0PKmw4GGM9W
14:11:49 1,253 1,083.0000 XLON 07003070000158008-E0PKmw4GGM8u
14:12:50 302 1,083.5000 XLON 05003050000158440-E0PKmw4GGNB4
14:12:50 731 1,083.5000 XLON 05003050000158440-E0PKmw4GGNB6
14:15:45 871 1,083.0000 XLON 05003050000159343-E0PKmw4GGPSv
14:15:48 435 1,083.0000 XLON 07003070000159882-E0PKmw4GGPWz
14:15:51 238 1,083.0000 BATE 06303063000215153-30000VOQ
14:15:51 40 1,083.0000 BATE 06303063000215153-30000VOR
14:16:03 856 1,082.5000 XLON 07003070000159295-E0PKmw4GGPnh
14:16:03 275 1,082.5000 BATE 06303063000212548-30000VPE
14:16:49 187 1,082.5000 XLON 05003050000160096-E0PKmw4GGQSY
14:16:49 731 1,082.5000 XLON 05003050000160096-E0PKmw4GGQSa
14:16:49 227 1,082.5000 XLON 05003050000160096-E0PKmw4GGQSc
14:17:02 469 1,082.0000 XLON 05003050000159655-E0PKmw4GGQXy
14:17:02 386 1,082.0000 XLON 05003050000159655-E0PKmw4GGQXw
14:18:26 1,043 1,082.5000 XLON 07003070000161057-E0PKmw4GGRS6
14:19:03 298 1,082.5000 XLON 07003070000161288-E0PKmw4GGS54
14:19:03 339 1,082.5000 BATE 06303063000217869-30000VX1
14:22:09 1,058 1,084.0000 XLON 07003070000162631-E0PKmw4GGUSC
14:22:09 470 1,084.0000 BATE 06303063000220830-30000W5C
14:22:57 593 1,084.5000 XLON 05003050000162447-E0PKmw4GGV5H
14:22:57 730 1,084.5000 XLON 05003050000162447-E0PKmw4GGV5K
14:22:57 882 1,084.5000 XLON 07003070000162734-E0PKmw4GGV5O
14:24:45 1,505 1,085.0000 XLON 05003050000163443-E0PKmw4GGWVQ
14:24:45 885 1,085.0000 XLON 07003070000163734-E0PKmw4GGWVS
14:30:00 587 1,085.5000 XLON 05003050000166670-E0PKmw4GGbLJ
14:30:00 413 1,085.5000 XLON 05003050000166670-E0PKmw4GGbLL
14:30:00 480 1,085.5000 XLON 05003050000166670-E0PKmw4GGbLN
14:30:00 1,232 1,085.5000 XLON 05003050000166670-E0PKmw4GGbLP
14:30:00 244 1,085.5000 XLON 05003050000166670-E0PKmw4GGbLR
14:30:11 1,030 1,086.0000 XLON 05003050000167088-E0PKmw4GGcoT
14:30:13 757 1,086.5000 XLON 07003070000167467-E0PKmw4GGd0J
14:30:23 810 1,086.5000 XLON 07003070000167552-E0PKmw4GGdfI
14:30:28 264 1,085.5000 XLON 05003050000166979-E0PKmw4GGdmH
14:30:28 685 1,085.5000 XLON 07003070000167243-E0PKmw4GGdmF
14:30:50 688 1,085.5000 XLON 07003070000168412-E0PKmw4GGeyz
14:30:50 167 1,085.5000 XLON 07003070000168412-E0PKmw4GGez1
14:30:59 854 1,085.5000 XLON 07003070000168566-E0PKmw4GGfNT
14:31:05 1,283 1,085.0000 XLON 05003050000168114-E0PKmw4GGfjH
14:31:39 855 1,085.0000 XLON 05003050000168981-E0PKmw4GGhEx
14:31:39 1,197 1,085.0000 XLON 07003070000169278-E0PKmw4GGhEv
14:32:09 853 1,086.0000 XLON 07003070000170022-E0PKmw4GGjMk
14:32:39 1,026 1,087.0000 XLON 05003050000170095-E0PKmw4GGkoS
14:32:43 942 1,087.0000 XLON 05003050000170219-E0PKmw4GGkyn
14:33:01 686 1,087.0000 XLON 07003070000170909-E0PKmw4GGlGy
14:33:01 340 1,087.0000 XLON 07003070000170909-E0PKmw4GGlH0
14:33:20 487 1,087.0000 XLON 05003050000170947-E0PKmw4GGm6h
14:33:20 454 1,087.0000 XLON 05003050000170947-E0PKmw4GGm6j
14:33:34 1,200 1,086.5000 XLON 07003070000170399-E0PKmw4GGmgJ
14:34:01 585 1,086.5000 XLON 07003070000172163-E0PKmw4GGnhP
14:34:01 269 1,086.5000 XLON 07003070000172163-E0PKmw4GGnhR
14:34:19 1,197 1,086.5000 XLON 05003050000172034-E0PKmw4GGoN5
14:34:30 731 1,086.5000 XLON 07003070000172665-E0PKmw4GGoo8
14:35:12 859 1,087.0000 XLON 07003070000173305-E0PKmw4GGqHj
14:35:46 163 1,087.5000 XLON 07003070000173870-E0PKmw4GGrqD
14:36:10 589 1,087.5000 XLON 07003070000174187-E0PKmw4GGsgj
14:36:10 689 1,087.5000 XLON 07003070000174187-E0PKmw4GGsgn
14:37:04 367 1,087.5000 XLON 07003070000174793-E0PKmw4GGu82
14:37:04 686 1,087.5000 XLON 07003070000174793-E0PKmw4GGu85
14:37:27 1,108 1,087.5000 XLON 07003070000175197-E0PKmw4GGui5
14:37:47 850 1,087.0000 XLON 07003070000174684-E0PKmw4GGvPr
14:38:28 647 1,087.0000 XLON 05003050000175496-E0PKmw4GGwJp
14:38:28 298 1,087.0000 XLON 05003050000175496-E0PKmw4GGwJn
14:38:39 843 1,086.5000 XLON 07003070000174794-E0PKmw4GGwad
14:39:03 390 1,086.0000 XLON 05003050000174811-E0PKmw4GGx7e
14:39:03 241 1,086.0000 XLON 05003050000174811-E0PKmw4GGx7g
14:39:03 296 1,086.0000 XLON 05003050000175540-E0PKmw4GGx7i
14:39:35 451 1,086.0000 XLON 07003070000177012-E0PKmw4GGy5i
14:39:35 588 1,086.0000 XLON 07003070000177012-E0PKmw4GGy5k
14:40:00 278 1,085.5000 XLON 05003050000176496-E0PKmw4GGz5Z
14:40:00 651 1,085.5000 XLON 07003070000176467-E0PKmw4GGz5X
14:40:31 499 1,085.5000 XLON 07003070000178083-E0PKmw4GH0lR
14:40:31 399 1,085.5000 XLON 07003070000178083-E0PKmw4GH0lT
14:40:57 1,401 1,085.0000 XLON 05003050000178137-E0PKmw4GH1d9
14:41:03 351 1,084.5000 XLON 05003050000176619-E0PKmw4GH1si
14:41:03 514 1,084.5000 XLON 05003050000176619-E0PKmw4GH1sk
14:42:03 352 1,084.5000 XLON 05003050000179183-E0PKmw4GH3my
14:42:03 822 1,084.5000 XLON 05003050000179183-E0PKmw4GH3n0
14:42:13 953 1,084.0000 XLON 07003070000177418-E0PKmw4GH47L
14:42:13 672 1,084.0000 BATE 06303063000231354-30000ZOT
14:42:13 1,233 1,084.0000 BATE 08563085600232524-30000ZOX
14:42:13 259 1,084.0000 BATE 08563085600232525-30000ZOZ
14:42:13 299 1,084.0000 BATE 06303063000232639-30000ZOU
14:42:13 312 1,084.0000 BATE 06303063000233079-30000ZOV
14:42:13 275 1,084.0000 BATE 06303063000232583-30000ZOW
14:42:13 494 1,084.0000 BATE 06303063000234697-30000ZOY
14:42:14 17 1,084.0000 BATE 06303063000246679-30000ZP6
14:42:14 298 1,084.0000 BATE 06303063000246679-30000ZP7
14:42:14 379 1,084.0000 BATE 06303063000246679-30000ZP8
14:42:15 2 1,084.0000 BATE 08563085600244411-30000ZPK
14:42:16 4 1,084.0000 BATE 08563085600244437-30000ZPU
14:42:16 5 1,084.0000 BATE 08563085600244437-30000ZPV
14:42:45 301 1,084.0000 BATE 08563085600244734-30000ZS2
14:42:49 347 1,084.0000 BATE 08563085600244734-30000ZSI
14:43:04 640 1,084.5000 XLON 07003070000180348-E0PKmw4GH62V
14:43:09 327 1,084.0000 XLON 05003050000180082-E0PKmw4GH6Eh
14:43:09 100 1,084.0000 BATE 08563085600244734-30000ZVJ
14:43:09 856 1,084.0000 BATE 06303063000247745-30000ZVL
14:43:09 942 1,084.0000 BATE 08563085600244734-30000ZVK
14:43:09 533 1,084.0000 BATE 06303063000247746-30000ZVM
14:43:09 676 1,084.0000 BATE 06303063000247747-30000ZVN
14:43:21 208 1,083.5000 XLON 07003070000179519-E0PKmw4GH700
14:43:21 253 1,083.5000 XLON 07003070000179519-E0PKmw4GH702
14:43:21 233 1,083.5000 XLON 07003070000179519-E0PKmw4GH6zk
14:44:15 513 1,084.5000 XLON 05003050000181326-E0PKmw4GH968
14:44:15 719 1,084.5000 XLON 05003050000181326-E0PKmw4GH96A
14:44:28 477 1,084.5000 XLON 07003070000181957-E0PKmw4GH9UO
14:44:31 352 1,084.5000 XLON 07003070000181983-E0PKmw4GH9ZP
14:45:01 600 1,084.0000 XLON 05003050000182247-E0PKmw4GHAJj
14:45:01 444 1,084.0000 XLON 05003050000182247-E0PKmw4GHAJl
14:45:01 277 1,084.0000 XLON 05003050000182247-E0PKmw4GHAJn
14:45:01 1,022 1,084.0000 XLON 05003050000181672-E0PKmw4GHAIg
14:45:01 389 1,084.0000 BATE 06303063000250286-3000109S
14:45:01 321 1,084.0000 BATE 08563085600247089-3000109R
14:45:12 1,022 1,083.0000 XLON 07003070000181984-E0PKmw4GHAjb
14:46:40 406 1,083.5000 XLON 05003050000183476-E0PKmw4GHEw1
14:46:40 538 1,083.5000 XLON 05003050000183476-E0PKmw4GHEw5
14:46:40 1,032 1,083.5000 XLON 05003050000183620-E0PKmw4GHEw7
14:46:40 275 1,083.5000 BATE 08563085600249768-300010OH
14:46:41 179 1,083.0000 BATE 06303063000251711-300010OP
14:46:41 119 1,083.0000 BATE 06303063000251711-300010OQ
14:46:51 403 1,083.5000 XLON 07003070000184594-E0PKmw4GHFMK
14:47:21 298 1,083.0000 BATE 06303063000253963-300010SC
14:47:21 252 1,083.0000 BATE 08563085600251559-300010SD
14:47:21 23 1,083.0000 BATE 08563085600251559-300010SE
14:48:31 1,322 1,083.0000 XLON 05003050000186210-E0PKmw4GHKMX
14:48:37 768 1,082.5000 XLON 07003070000183772-E0PKmw4GHKdi
14:48:37 90 1,082.5000 XLON 07003070000183772-E0PKmw4GHKdl
14:48:51 394 1,082.5000 XLON 07003070000186897-E0PKmw4GHLRg
14:48:51 162 1,082.5000 XLON 07003070000186897-E0PKmw4GHLRi
14:49:24 520 1,082.0000 XLON 05003050000185070-E0PKmw4GHMjE
14:49:24 866 1,082.0000 XLON 07003070000186541-E0PKmw4GHMjG
14:49:24 630 1,082.0000 XLON 05003050000185070-E0PKmw4GHMjC
14:49:24 321 1,082.0000 BATE 08563085600253866-30001181
14:49:27 726 1,082.0000 XLON 05003050000187273-E0PKmw4GHMtA
14:49:27 201 1,082.0000 XLON 05003050000187273-E0PKmw4GHMtC
14:50:56 112 1,083.5000 XLON 05003050000188566-E0PKmw4GHR4A
14:50:56 285 1,083.5000 XLON 07003070000188886-E0PKmw4GHR48
14:50:56 763 1,083.5000 XLON 05003050000188566-E0PKmw4GHR4E
14:50:56 252 1,083.5000 BATE 08563085600256247-300011LV
14:51:27 359 1,084.5000 XLON 05003050000189345-E0PKmw4GHSx9
14:51:27 518 1,084.5000 XLON 05003050000189345-E0PKmw4GHSxB
14:52:11 694 1,085.0000 XLON 05003050000189869-E0PKmw4GHUP1
14:52:11 252 1,085.0000 XLON 07003070000190222-E0PKmw4GHUP3
14:52:11 61 1,085.0000 XLON 05003050000189922-E0PKmw4GHUP5
14:52:35 543 1,085.5000 XLON 07003070000190670-E0PKmw4GHVR8
14:52:35 439 1,085.5000 XLON 07003070000190670-E0PKmw4GHVRA
14:52:40 1,398 1,085.5000 XLON 05003050000190489-E0PKmw4GHVXy
14:53:15 469 1,085.5000 XLON 07003070000191331-E0PKmw4GHWNX
14:53:15 1,081 1,085.5000 XLON 07003070000191331-E0PKmw4GHWNZ
14:53:56 418 1,085.5000 XLON 07003070000191847-E0PKmw4GHXZS
14:54:06 257 1,086.0000 XLON 05003050000191574-E0PKmw4GHY8k
14:54:06 107 1,086.0000 XLON 07003070000191993-E0PKmw4GHY8m
14:54:06 251 1,086.0000 XLON 05003050000191575-E0PKmw4GHY8q
14:54:06 228 1,086.0000 XLON 07003070000191993-E0PKmw4GHY8o
14:54:06 140 1,086.0000 XLON 05003050000191574-E0PKmw4GHY8N
14:54:31 731 1,086.0000 XLON 05003050000191980-E0PKmw4GHYxz
14:54:31 1,074 1,086.0000 XLON 05003050000191980-E0PKmw4GHYy1
14:54:31 406 1,086.0000 XLON 05003050000191980-E0PKmw4GHYy3
14:56:51 225 1,086.5000 XLON 07003070000194864-E0PKmw4GHdc8
14:56:51 209 1,086.5000 XLON 07003070000194864-E0PKmw4GHdcB
14:56:51 1,220 1,086.5000 XLON 05003050000194418-E0PKmw4GHdbx
14:56:51 489 1,086.5000 XLON 07003070000194864-E0PKmw4GHdbz
14:56:52 102 1,086.5000 XLON 07003070000194882-E0PKmw4GHddV
14:57:24 300 1,086.0000 XLON 07003070000195365-E0PKmw4GHeql
14:57:25 13 1,086.0000 XLON 07003070000195365-E0PKmw4GHerW
14:57:25 73 1,086.0000 XLON 07003070000195365-E0PKmw4GHerA
14:57:51 915 1,086.0000 XLON 07003070000195687-E0PKmw4GHfTO
14:57:51 549 1,086.0000 XLON 07003070000195687-E0PKmw4GHfTQ
14:58:30 714 1,086.0000 XLON 05003050000195860-E0PKmw4GHgSZ
14:58:30 487 1,086.0000 XLON 05003050000195860-E0PKmw4GHgSX
14:59:24 494 1,086.0000 XLON 07003070000196857-E0PKmw4GHhcd
14:59:24 755 1,086.0000 XLON 07003070000196857-E0PKmw4GHhcg
14:59:31 391 1,086.0000 XLON 05003050000196504-E0PKmw4GHhmS
14:59:32 767 1,086.0000 XLON 05003050000196504-E0PKmw4GHhmk
14:59:33 1,049 1,086.0000 XLON 07003070000196952-E0PKmw4GHhou
15:00:11 372 1,085.5000 XLON 07003070000194863-E0PKmw4GHiqK
15:00:11 566 1,085.5000 XLON 07003070000194863-E0PKmw4GHiqM
15:00:23 882 1,085.0000 XLON 05003050000196530-E0PKmw4GHjKr
15:00:23 1,351 1,085.0000 XLON 07003070000196925-E0PKmw4GHjKt
15:00:23 87 1,085.0000 XLON 05003050000196530-E0PKmw4GHjKM
15:01:26 1,340 1,084.5000 XLON 05003050000198805-E0PKmw4GHkjp
15:01:50 1,242 1,084.5000 XLON 07003070000199921-E0PKmw4GHlFP
15:02:04 1,121 1,084.0000 XLON 07003070000198436-E0PKmw4GHlkQ
15:02:04 255 1,084.0000 BATE 06303063000263321-300013RV
15:02:04 431 1,084.0000 BATE 08563085600260813-300013RW
15:02:04 503 1,084.0000 BATE 08563085600262339-300013RX
15:02:51 289 1,083.5000 XLON 07003070000201149-E0PKmw4GHmum
15:03:34 16 1,084.0000 BATE 08563085600272953-3000141L
15:03:38 341 1,083.5000 XLON 07003070000201786-E0PKmw4GHoVg
15:03:38 1,193 1,083.5000 XLON 07003070000201786-E0PKmw4GHoVb
15:03:38 1 1,083.5000 BATE 06303063000275729-3000142L
15:04:02 791 1,083.5000 BATE 06303063000276090-30001448
15:04:02 22 1,083.5000 BATE 06303063000276090-30001449
15:04:09 463 1,083.5000 XLON 07003070000202399-E0PKmw4GHp5u
15:04:41 1,434 1,083.5000 XLON 05003050000202363-E0PKmw4GHq7M
15:04:41 1,544 1,083.5000 XLON 07003070000202771-E0PKmw4GHq7K
15:05:12 766 1,083.0000 BATE 06303063000273900-300014BG
15:08:23 542 1,085.5000 XLON 05003050000206101-E0PKmw4GHxXo
15:08:25 218 1,085.5000 XLON 07003070000206525-E0PKmw4GHxb3
15:08:25 803 1,085.5000 XLON 05003050000206101-E0PKmw4GHxZU
15:08:25 433 1,085.5000 XLON 05003050000206101-E0PKmw4GHxZW
15:08:25 395 1,085.5000 XLON 05003050000206121-E0PKmw4GHxZc
15:08:25 356 1,085.5000 XLON 07003070000206508-E0PKmw4GHxZe
15:08:27 109 1,085.5000 XLON 05003050000206156-E0PKmw4GHxc6
15:08:37 673 1,086.0000 XLON 07003070000206707-E0PKmw4GHxxf
15:08:37 1,144 1,086.0000 XLON 05003050000206324-E0PKmw4GHxxJ
15:08:40 276 1,086.0000 XLON 07003070000206720-E0PKmw4GHyDM
15:09:12 637 1,086.0000 XLON 05003050000206779-E0PKmw4GHz0B
15:09:28 636 1,086.0000 XLON 07003070000207351-E0PKmw4GHzGI
15:09:28 199 1,086.0000 XLON 07003070000207351-E0PKmw4GHzGK
15:09:31 631 1,086.0000 XLON 07003070000207413-E0PKmw4GHzTF
15:10:05 1,698 1,086.0000 XLON 07003070000207843-E0PKmw4GI0dH
15:10:51 1,167 1,086.0000 XLON 07003070000208533-E0PKmw4GI25O
15:10:51 29 1,086.0000 XLON 07003070000208533-E0PKmw4GI25R
15:10:56 2,417 1,085.5000 XLON 05003050000206156-E0PKmw4GI2I6
15:11:05 465 1,084.5000 XLON 05003050000208202-E0PKmw4GI2mO
15:12:43 63 1,084.5000 XLON 07003070000210471-E0PKmw4GI6ly
15:12:43 1,876 1,084.5000 XLON 07003070000210471-E0PKmw4GI6m0
15:13:01 2,048 1,084.0000 XLON 07003070000210478-E0PKmw4GI7Yq
15:13:05 368 1,084.0000 BATE 06303063000285323-300015SC
15:14:17 274 1,084.0000 BATE 08563085600286767-3000161B
15:14:17 384 1,084.0000 BATE 06303063000289089-30001618
15:14:17 271 1,084.0000 BATE 08563085600286274-3000161F
15:14:17 306 1,084.0000 BATE 06303063000289091-30001619
15:14:17 377 1,084.0000 BATE 08563085600286766-3000161I
15:14:17 898 1,084.0000 BATE 06303063000287166-3000161A
15:14:17 1,012 1,084.0000 BATE 08563085600286825-3000161J
15:14:17 446 1,084.0000 BATE 06303063000287565-3000161C
15:14:17 242 1,084.0000 BATE 06303063000289087-3000161D
15:14:17 232 1,084.0000 BATE 06303063000289088-3000161E
15:14:23 1,431 1,083.0000 XLON 05003050000211659-E0PKmw4GIAsx
15:14:23 306 1,083.0000 XLON 05003050000211659-E0PKmw4GIAsz
15:16:19 1,812 1,083.5000 XLON 05003050000213241-E0PKmw4GIFCg
15:16:19 230 1,083.5000 BATE 08563085600289400-300016DP
15:16:38 515 1,083.5000 XLON 05003050000213517-E0PKmw4GIGH6
15:16:38 402 1,083.5000 XLON 05003050000213517-E0PKmw4GIGH8
15:16:38 235 1,083.5000 XLON 07003070000213891-E0PKmw4GIGHA
15:16:38 1,128 1,084.0000 XLON 05003050000213573-E0PKmw4GIGGF
15:16:38 235 1,084.0000 XLON 07003070000213954-E0PKmw4GIGGH
15:17:31 321 1,083.5000 BATE 08563085600290736-300016KY
15:17:44 275 1,083.0000 BATE 06303063000291615-300016LQ
15:17:48 1,321 1,083.0000 XLON 05003050000212210-E0PKmw4GIIMM
15:18:32 1,100 1,083.0000 XLON 07003070000215716-E0PKmw4GIJUW
15:18:32 612 1,083.0000 XLON 07003070000215716-E0PKmw4GIJUY
15:19:03 252 1,083.0000 BATE 08563085600293010-D300016RN
15:19:03 923 1,082.5000 XLON 07003070000216028-E0PKmw4GIKGU
15:19:03 344 1,082.5000 BATE 06303063000295858-300016RO
15:19:36 282 1,083.0000 XLON 05003050000216046-E0PKmw4GILHj
15:19:36 2,314 1,083.0000 XLON 05003050000216046-E0PKmw4GILHo
15:20:10 239 1,083.0000 XLON 07003070000216994-E0PKmw4GIM1I
15:20:53 252 1,083.0000 BATE 06303063000298233-3000173C
15:21:00 610 1,083.0000 XLON 07003070000217907-E0PKmw4GINt9
15:21:00 358 1,083.0000 XLON 07003070000217907-E0PKmw4GINtB
15:21:00 1,018 1,083.0000 XLON 07003070000217907-E0PKmw4GINtD
15:21:18 925 1,082.5000 XLON 07003070000216441-E0PKmw4GION8
15:21:18 1,114 1,082.5000 XLON 07003070000216441-E0PKmw4GION6
15:21:18 229 1,082.5000 BATE 08563085600294883-3000175W
15:22:49 1,270 1,082.5000 XLON 05003050000219379-E0PKmw4GIRJu
15:23:09 1,962 1,082.0000 XLON 07003070000219655-E0PKmw4GIRz7
15:23:09 344 1,082.0000 BATE 08563085600296834-300017GG
15:23:09 252 1,082.0000 BATE 06303063000299802-300017GH
15:24:37 275 1,083.0000 BATE 08563085600299275-300017Q4
15:26:45 830 1,084.0000 XLON 05003050000223115-E0PKmw4GIXl1
15:26:45 141 1,084.0000 XLON 05003050000223115-E0PKmw4GIXl3
15:26:45 1,830 1,084.0000 XLON 05003050000223115-E0PKmw4GIXl5
15:27:01 1,128 1,083.5000 XLON 05003050000222857-E0PKmw4GIY56
15:27:01 281 1,083.5000 XLON 07003070000223226-E0PKmw4GIY58
15:27:01 252 1,083.5000 BATE 06303063000304970-3000185H
15:27:10 911 1,083.0000 XLON 07003070000222288-E0PKmw4GIYHL
15:27:10 299 1,083.0000 XLON 07003070000223485-E0PKmw4GIYHR
15:27:11 344 1,083.0000 BATE 08563085600300999-3000187G
15:27:15 442 1,083.0000 XLON 07003070000223924-E0PKmw4GIYTO
15:27:15 297 1,083.0000 XLON 07003070000223924-E0PKmw4GIYTC
15:27:34 230 1,083.0000 BATE 08563085600303335-30001892
15:29:02 299 1,084.0000 XLON 07003070000225287-E0PKmw4GIauj
15:29:02 225 1,084.0000 XLON 07003070000225287-E0PKmw4GIaul
15:29:02 1,725 1,084.0000 XLON 07003070000225287-E0PKmw4GIaun
15:29:02 48 1,084.0000 BATE 06303063000307928-300018F5
15:29:02 227 1,084.0000 BATE 06303063000307928-300018F6
15:29:31 2,499 1,084.0000 XLON 05003050000225294-E0PKmw4GIbeA
15:29:33 636 1,084.0000 XLON 05003050000225342-E0PKmw4GIbhA
15:29:52 733 1,083.5000 XLON 05003050000224716-E0PKmw4GIcAi
15:29:52 815 1,083.5000 XLON 07003070000225083-E0PKmw4GIcAg
15:29:52 327 1,083.5000 XLON 07003070000225266-E0PKmw4GIcAk
15:29:52 344 1,083.5000 BATE 06303063000307816-300018JW
15:33:02 667 1,085.0000 XLON 05003050000227779-E0PKmw4GIh7C
15:33:02 479 1,085.0000 XLON 07003070000228177-E0PKmw4GIh7A
15:33:02 239 1,085.0000 XLON 07003070000228178-E0PKmw4GIh7E
15:33:14 1,661 1,085.0000 XLON 05003050000228357-E0PKmw4GIhP0
15:33:15 1,929 1,085.0000 XLON 07003070000228899-E0PKmw4GIhQg
15:33:52 1,813 1,085.0000 XLON 05003050000228808-E0PKmw4GIhuC
15:35:03 1,487 1,085.0000 XLON 07003070000229598-E0PKmw4GIj0b
15:35:13 1,593 1,084.5000 XLON 05003050000229206-E0PKmw4GIjPU
15:37:09 3,069 1,084.5000 XLON 07003070000231754-E0PKmw4GInAb
15:40:29 927 1,085.0000 XLON 07003070000233377-E0PKmw4GIqvG
15:40:29 996 1,085.5000 XLON 05003050000232806-E0PKmw4GIquP
15:40:29 720 1,085.5000 XLON 07003070000233262-E0PKmw4GIquR
15:40:29 528 1,086.0000 XLON 07003070000233536-E0PKmw4GIqtd
15:40:29 340 1,086.0000 XLON 05003050000233142-E0PKmw4GIqtb
15:40:29 269 1,086.0000 XLON 05003050000233143-E0PKmw4GIqtf
15:40:30 1,431 1,085.0000 XLON 05003050000234090-E0PKmw4GIqww
15:40:30 675 1,085.0000 XLON 05003050000234090-E0PKmw4GIqwy
15:42:10 1,431 1,086.0000 XLON 05003050000235285-E0PKmw4GIt3N
15:42:10 645 1,086.0000 XLON 05003050000235285-E0PKmw4GIt3P
15:42:10 258 1,086.0000 XLON 05003050000235285-E0PKmw4GIt3R
15:42:11 1,716 1,086.0000 XLON 05003050000235301-E0PKmw4GIt4A
15:42:19 229 1,086.0000 XLON 07003070000235763-E0PKmw4GItN1
15:42:19 1,225 1,086.0000 XLON 07003070000235763-E0PKmw4GItN3
15:42:54 1,431 1,086.0000 XLON 07003070000236208-E0PKmw4GIuHk
15:43:27 162 1,086.0000 XLON 07003070000236593-E0PKmw4GIuuP
15:43:27 1,431 1,086.0000 XLON 07003070000236593-E0PKmw4GIuuR
15:44:05 1,544 1,086.0000 XLON 07003070000236921-E0PKmw4GIvve
15:44:31 1,374 1,086.0000 XLON 05003050000236887-E0PKmw4GIwey
15:45:10 1,000 1,086.0000 XLON 05003050000237323-E0PKmw4GIxcc
15:46:12 1,067 1,087.0000 XLON 05003050000237772-E0PKmw4GIzLV
15:46:51 1,431 1,087.0000 XLON 07003070000239024-E0PKmw4GJ0uU
15:47:28 450 1,086.5000 XLON 05003050000237773-E0PKmw4GJ1js
15:47:28 929 1,086.5000 XLON 07003070000238158-E0PKmw4GJ1jq
15:47:28 435 1,086.5000 XLON 05003050000238072-E0PKmw4GJ1ju
15:47:33 882 1,086.0000 XLON 05003050000238994-E0PKmw4GJ1yk
15:47:33 627 1,086.0000 XLON 07003070000239025-E0PKmw4GJ1ye
15:48:06 1,303 1,086.0000 XLON 07003070000239875-E0PKmw4GJ2pg
15:48:07 903 1,086.0000 XLON 07003070000240043-E0PKmw4GJ2rD
15:49:36 802 1,085.5000 XLON 07003070000239511-E0PKmw4GJ4qc
15:49:36 261 1,085.5000 XLON 05003050000239409-E0PKmw4GJ4qg
15:49:36 264 1,085.5000 XLON 07003070000239511-E0PKmw4GJ4qe
15:50:49 481 1,085.5000 XLON 07003070000242660-E0PKmw4GJ6Yo
15:50:49 1,213 1,085.5000 XLON 07003070000242660-E0PKmw4GJ6Yq
15:50:54 1,303 1,085.0000 XLON 07003070000239877-E0PKmw4GJ6fr
15:51:53 657 1,085.0000 XLON 07003070000243724-E0PKmw4GJ8Vp
15:51:53 1,526 1,085.0000 XLON 07003070000243724-E0PKmw4GJ8Vr
15:52:00 277 1,085.0000 XLON 07003070000243759-E0PKmw4GJ8gZ
15:52:42 151 1,084.5000 XLON 05003050000241605-E0PKmw4GJ9iS
15:52:42 1,086 1,084.5000 XLON 07003070000241391-E0PKmw4GJ9iQ
15:52:42 385 1,084.5000 XLON 05003050000241605-E0PKmw4GJ9iW
15:52:42 341 1,084.5000 XLON 07003070000243081-E0PKmw4GJ9ia
15:53:21 337 1,084.0000 XLON 05003050000244076-E0PKmw4GJAeF
15:53:21 762 1,084.0000 XLON 07003070000244029-E0PKmw4GJAe9
15:53:21 516 1,084.0000 BATE 08563085600321720-30001CWH
15:53:21 478 1,084.0000 BATE 06303063000325802-30001CWG
15:53:21 293 1,084.0000 BATE 08563085600319117-30001CWJ
15:53:21 425 1,084.0000 BATE 06303063000322729-30001CWI
15:53:21 344 1,084.0000 BATE 08563085600321016-30001CWK
15:53:21 469 1,084.0000 BATE 06303063000328447-30001CWP
15:53:21 480 1,084.0000 BATE 08563085600323853-30001CWL
15:53:21 699 1,084.0000 BATE 08563085600323852-30001CWM
15:53:21 358 1,084.0000 BATE 08563085600324678-30001CWN
15:53:21 823 1,084.0000 BATE 08563085600325154-30001CWO
15:53:30 1,539 1,083.5000 XLON 07003070000244470-E0PKmw4GJAzo
15:54:15 727 1,083.5000 BATE 06303063000339310-30001D39
15:54:20 1,209 1,083.0000 XLON 05003050000244077-E0PKmw4GJCFh
15:54:20 1,653 1,083.0000 XLON 05003050000244606-E0PKmw4GJCFn
15:54:20 925 1,083.0000 BATE 08563085600336063-30001D3T
15:54:46 1,808 1,083.0000 XLON 07003070000245837-E0PKmw4GJCvz
15:55:40 1,193 1,084.5000 XLON 07003070000246875-E0PKmw4GJEIh
15:57:01 1,431 1,085.0000 XLON 05003050000247885-E0PKmw4GJFzu
15:59:08 323 1,085.5000 XLON 05003050000248903-E0PKmw4GJJ9t
15:59:08 871 1,085.5000 XLON 07003070000249308-E0PKmw4GJJ9r
15:59:09 1,431 1,085.5000 XLON 05003050000249579-E0PKmw4GJJC7
15:59:09 1,706 1,085.5000 XLON 05003050000249579-E0PKmw4GJJC9
15:59:10 760 1,085.5000 XLON 07003070000250024-E0PKmw4GJJDD
15:59:18 1,549 1,085.5000 XLON 07003070000250140-E0PKmw4GJJPn
15:59:35 1,747 1,085.0000 XLON 05003050000248277-E0PKmw4GJJbV
16:00:28 920 1,085.5000 XLON 07003070000251200-E0PKmw4GJL0h
16:00:28 505 1,085.5000 XLON 07003070000251200-E0PKmw4GJL0j
16:00:28 19 1,085.5000 XLON 07003070000251200-E0PKmw4GJL0l
16:00:56 1,431 1,085.5000 XLON 07003070000251476-E0PKmw4GJLWq
16:00:56 350 1,085.5000 XLON 07003070000251476-E0PKmw4GJLWs
16:00:56 40 1,085.5000 XLON 07003070000251476-E0PKmw4GJLWu
16:00:56 144 1,085.5000 XLON 07003070000251476-E0PKmw4GJLWw
16:01:01 1,442 1,085.0000 XLON 07003070000250779-E0PKmw4GJLcO
16:02:02 795 1,085.5000 XLON 07003070000252302-E0PKmw4GJMn7
16:02:02 633 1,085.5000 XLON 07003070000252302-E0PKmw4GJMnC
16:02:29 1,431 1,085.5000 XLON 05003050000252167-E0PKmw4GJNYl
16:02:29 206 1,085.5000 XLON 05003050000252167-E0PKmw4GJNYn
16:02:45 633 1,085.0000 XLON 05003050000251868-E0PKmw4GJNvh
16:03:13 1,505 1,085.0000 XLON 07003070000253229-E0PKmw4GJOd5
16:03:42 904 1,085.0000 XLON 07003070000253660-E0PKmw4GJPD2
16:03:42 495 1,085.0000 XLON 07003070000253660-E0PKmw4GJPD4
16:04:10 545 1,085.0000 XLON 07003070000253967-E0PKmw4GJPbt
16:04:10 485 1,085.0000 XLON 07003070000253967-E0PKmw4GJPbv
16:04:29 870 1,085.0000 XLON 05003050000253749-E0PKmw4GJQ5W
16:04:29 359 1,085.0000 XLON 05003050000253749-E0PKmw4GJQ5Y
16:04:31 862 1,085.0000 XLON 07003070000254183-E0PKmw4GJQ8M
16:04:31 465 1,085.0000 XLON 07003070000254183-E0PKmw4GJQ8O
16:04:33 862 1,085.0000 XLON 07003070000254208-E0PKmw4GJQA3
16:04:33 465 1,085.0000 XLON 07003070000254208-E0PKmw4GJQA5
16:05:05 472 1,085.5000 XLON 07003070000254220-E0PKmw4GJQdX
16:05:05 177 1,085.5000 XLON 07003070000254255-E0PKmw4GJQdd
16:05:05 878 1,085.5000 XLON 07003070000254255-E0PKmw4GJQdf
16:06:11 2,243 1,085.0000 XLON 07003070000255656-E0PKmw4GJSIk
16:07:19 1,349 1,086.0000 XLON 07003070000256415-E0PKmw4GJTLH
16:07:22 800 1,085.5000 XLON 07003070000255915-E0PKmw4GJTQI
16:09:47 1,217 1,087.0000 XLON 05003050000257951-E0PKmw4GJVwH
16:09:47 505 1,087.0000 XLON 05003050000257951-E0PKmw4GJVwJ
16:09:47 252 1,087.0000 XLON 05003050000257951-E0PKmw4GJVwL
16:09:47 350 1,087.0000 XLON 05003050000257951-E0PKmw4GJVwN
16:09:47 302 1,087.0000 XLON 05003050000257951-E0PKmw4GJVwP
16:09:48 244 1,087.0000 XLON 07003070000258372-E0PKmw4GJVy8
16:09:48 1,454 1,087.0000 XLON 07003070000258372-E0PKmw4GJVyA
16:09:48 350 1,087.0000 XLON 07003070000258372-E0PKmw4GJVyC
16:09:49 244 1,087.0000 XLON 05003050000257969-E0PKmw4GJVyz
16:09:49 350 1,087.0000 XLON 05003050000257969-E0PKmw4GJVz1
16:09:49 859 1,087.0000 XLON 05003050000257969-E0PKmw4GJVz3
16:10:11 258 1,087.0000 XLON 05003050000258274-E0PKmw4GJWWC
16:10:11 1,073 1,087.0000 XLON 05003050000258274-E0PKmw4GJWWE
16:10:11 315 1,087.0000 XLON 05003050000258274-E0PKmw4GJWWG
16:10:38 350 1,087.0000 XLON 05003050000258606-E0PKmw4GJX7G
16:10:38 1,073 1,087.0000 XLON 05003050000258606-E0PKmw4GJX7I
16:10:38 6 1,087.0000 XLON 05003050000258606-E0PKmw4GJX7K
16:11:01 260 1,087.0000 XLON 07003070000259397-E0PKmw4GJXf5
16:11:01 1,040 1,087.0000 XLON 07003070000259397-E0PKmw4GJXf7
16:11:21 350 1,087.0000 XLON 07003070000259625-E0PKmw4GJY8O
16:11:27 350 1,087.0000 XLON 07003070000259682-E0PKmw4GJYGc
16:11:32 136 1,087.0000 XLON 07003070000259739-E0PKmw4GJYKB
16:11:32 1,459 1,087.0000 XLON 07003070000259739-E0PKmw4GJYK9
16:11:59 1,622 1,087.0000 XLON 05003050000259722-E0PKmw4GJYyk
16:12:25 659 1,087.0000 XLON 07003070000260451-E0PKmw4GJZXh
16:12:25 1,204 1,087.0000 XLON 07003070000260451-E0PKmw4GJZXf
16:12:29 940 1,086.5000 XLON 07003070000257670-E0PKmw4GJZbP
16:13:52 1,607 1,087.5000 XLON 05003050000260563-E0PKmw4GJbSi
16:13:52 1,854 1,087.5000 XLON 07003070000261015-E0PKmw4GJbSg
16:13:57 540 1,087.5000 XLON 05003050000261206-E0PKmw4GJbcL
16:14:13 1,046 1,087.5000 XLON 05003050000261391-E0PKmw4GJbkF
16:14:30 1,343 1,087.5000 XLON 05003050000261652-E0PKmw4GJc3o
16:15:05 1,518 1,087.0000 XLON 05003050000261669-E0PKmw4GJcfx
16:16:46 1,081 1,088.0000 XLON 07003070000263448-E0PKmw4GJebZ
16:17:51 823 1,088.0000 XLON 05003050000263272-E0PKmw4GJfQ1
16:17:51 350 1,088.0000 XLON 05003050000263272-E0PKmw4GJfQ3
16:18:30 616 1,088.0000 XLON 07003070000263909-E0PKmw4GJg4M
16:20:02 790 1,088.5000 XLON 07003070000264300-E0PKmw4GJha6
16:20:23 787 1,088.5000 XLON 05003050000263953-E0PKmw4GJhye
16:20:28 1,124 1,088.0000 XLON 07003070000264418-E0PKmw4GJi2X
16:21:40 552 1,087.0000 XLON 07003070000264738-E0PKmw4GJj5t
16:22:05 570 1,087.0000 XLON 05003050000264402-E0PKmw4GJjXl
16:22:30 685 1,087.0000 XLON 05003050000264502-E0PKmw4GJjwC
16:22:40 773 1,086.5000 XLON 05003050000264278-E0PKmw4GJk1L
16:24:05 1,343 1,087.0000 XLON 07003070000265366-E0PKmw4GJlJk
16:24:11 309 1,086.5000 XLON 05003050000264804-E0PKmw4GJlQq
16:24:11 573 1,086.5000 XLON 07003070000265245-E0PKmw4GJlQo
16:24:11 276 1,086.5000 XLON 07003070000265302-E0PKmw4GJlQs
16:24:47 183 1,087.0000 XLON 07003070000265554-E0PKmw4GJm6I
16:24:47 1,343 1,087.0000 XLON 07003070000265554-E0PKmw4GJm6K
16:24:47 253 1,087.0000 XLON 07003070000265554-E0PKmw4GJm6M
16:25:42 781 1,087.0000 XLON 05003050000265192-E0PKmw4GJnDo
16:25:42 601 1,087.0000 XLON 07003070000265651-E0PKmw4GJnDq
16:25:43 80 1,087.0000 XLON 07003070000265823-E0PKmw4GJnGQ
16:25:43 401 1,087.0000 XLON 07003070000265823-E0PKmw4GJnGL
16:26:21 397 1,087.0000 XLON 07003070000265823-E0PKmw4GJo4e
16:26:35 307 1,087.0000 XLON 05003050000265667-E0PKmw4GJoRv
16:26:35 72 1,087.0000 XLON 05003050000265667-E0PKmw4GJoRg
16:26:35 1,505 1,087.0000 XLON 07003070000265823-E0PKmw4GJoPz
16:26:40 276 1,087.0000 XLON 05003050000265667-E0PKmw4GJoVh
16:28:25 321 1,087.5000 XLON 05003050000266138-E0PKmw4GJq5h
16:28:26 1,343 1,087.5000 XLON 05003050000266144-E0PKmw4GJqAk
16:28:26 1,026 1,087.5000 XLON 05003050000266144-E0PKmw4GJqAm
16:28:26 301 1,087.5000 XLON 05003050000266144-E0PKmw4GJqAo
16:28:26 529 1,087.5000 XLON 05003050000266144-E0PKmw4GJqAq
16:28:26 350 1,087.5000 XLON 05003050000266144-E0PKmw4GJqAs
16:28:26 595 1,087.5000 XLON 05003050000266144-E0PKmw4GJqAu
16:28:26 527 1,087.5000 XLON 05003050000266144-E0PKmw4GJqAw
16:28:27 1,343 1,087.5000 XLON 07003070000266587-E0PKmw4GJqEf
16:28:27 1,014 1,087.5000 XLON 07003070000266587-E0PKmw4GJqEh
16:28:27 156 1,087.5000 XLON 07003070000266587-E0PKmw4GJqEj
16:28:27 529 1,087.5000 XLON 07003070000266587-E0PKmw4GJqEl
16:28:27 260 1,087.5000 XLON 07003070000266587-E0PKmw4GJqEn
16:28:27 595 1,087.5000 XLON 07003070000266587-E0PKmw4GJqEp
16:28:27 350 1,087.5000 XLON 07003070000266587-E0PKmw4GJqEr
16:28:28 1,014 1,087.5000 XLON 05003050000266155-E0PKmw4GJqFr
16:28:28 529 1,087.5000 XLON 05003050000266155-E0PKmw4GJqFt
16:28:28 227 1,087.5000 XLON 05003050000266155-E0PKmw4GJqFv
16:28:28 260 1,087.5000 XLON 05003050000266155-E0PKmw4GJqFx
16:28:28 1,343 1,087.5000 XLON 05003050000266155-E0PKmw4GJqFz
16:28:28 514 1,087.5000 XLON 05003050000266155-E0PKmw4GJqG1
16:28:28 595 1,087.5000 XLON 05003050000266155-E0PKmw4GJqG3
16:28:28 350 1,087.5000 XLON 05003050000266155-E0PKmw4GJqG5
16:28:29 1,343 1,087.5000 XLON 05003050000266158-E0PKmw4GJqHM
16:28:29 341 1,087.5000 XLON 05003050000266158-E0PKmw4GJqHO
16:28:30 1,348 1,087.0000 XLON 05003050000265667-E0PKmw4GJqHt
16:28:30 254 1,087.0000 XLON 05003050000265688-E0PKmw4GJqHv
16:28:55 702 1,087.0000 XLON 07003070000266719-E0PKmw4GJqf4
16:29:02 8 1,087.0000 XLON 05003050000266335-E0PKmw4GJqt0
16:29:03 215 1,087.0000 XLON 05003050000266344-E0PKmw4GJqvf
16:29:03 53 1,087.0000 XLON 05003050000266344-E0PKmw4GJqva
16:29:03 49 1,087.0000 XLON 05003050000266344-E0PKmw4GJqvc
16:29:03 6 1,087.0000 XLON 05003050000266344-E0PKmw4GJqvW
16:29:03 257 1,087.0000 XLON 05003050000266344-E0PKmw4GJqvT
16:29:03 123 1,087.0000 XLON 05003050000266344-E0PKmw4GJqvN
16:29:28 19 1,087.5000 XLON 07003070000266911-E0PKmw4GJrbf
16:29:28 264 1,087.5000 XLON 07003070000266911-E0PKmw4GJrbd
16:29:38 1,408 1,087.5000 XLON 07003070000266911-E0PKmw4GJrtT
16:29:38 311 1,087.5000 XLON 07003070000266914-E0PKmw4GJrtY
16:29:52 308 1,088.0000 XLON 07003070000267022-E0PKmw4GJsU9
16:29:52 245 1,088.0000 XLON 07003070000267022-E0PKmw4GJsUB
16:29:52 327 1,088.0000 XLON 07003070000267022-E0PKmw4GJsUD
16:29:53 1,691 1,088.0000 XLON 07003070000267027-E0PKmw4GJsX8
16:29:54 223 1,088.0000 XLON 07003070000267035-E0PKmw4GJsaK
16:29:54 1,468 1,088.0000 XLON 05003050000266628-E0PKmw4GJsaR
16:29:55 6 1,088.0000 XLON 07003070000267065-E0PKmw4GJsdS
16:29:55 2,182 1,088.0000 XLON 07003070000267065-E0PKmw4GJsdU
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
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 POSQELFLEFLEFBZ
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