REG - Sage Group PLC (The) - Transaction in Own Shares
30/12/2025 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:20251230:nRSd1941Na&default-theme=true
RNS Number : 1941N Sage Group PLC (The) 30 December 2025
THE SAGE GROUP PLC
TRANSACTION IN OWN SHARES
The Sage Group plc ("Sage" or the "Group") announces today that it has
purchased the following number of its ordinary shares of 1 (4)/(77) pence each
on the London Stock Exchange and Multilateral Trading Facilities from J.P.
Morgan Securities plc (''J.P. Morgan''). This is pursuant to the share buyback
programme announced on 19 November 2025 which is expected to end no later than
19 March 2026.
Ordinary Shares
Date of purchase: 30 December 2025
Number of ordinary shares purchased: 244,693
Highest price paid per share: 1,085.5000
Lowest price paid per share: 1,080.0000
Volume weighted average price paid per share: 1,082.7482
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
08:01:38 1,298 1,085.5000 XLON 05003050000004418-E0PkAVdo99BG
08:02:11 551 1,085.5000 XLON 05003050000004617-E0PkAVdo9A5K
08:02:14 1,180 1,085.0000 XLON 07003070000004449-E0PkAVdo9A9s
08:02:14 248 1,085.0000 XLON 07003070000004449-E0PkAVdo9A9u
08:05:57 150 1,085.0000 XLON 07003070000005139-E0PkAVdo9DHz
08:05:57 255 1,085.0000 XLON 07003070000005139-E0PkAVdo9DI1
08:05:57 307 1,085.0000 XLON 07003070000005139-E0PkAVdo9DI3
08:06:37 54 1,085.0000 XLON 05003050000005196-E0PkAVdo9Diz
08:06:37 478 1,085.0000 XLON 05003050000005196-E0PkAVdo9Dj1
08:06:37 218 1,085.0000 XLON 05003050000005196-E0PkAVdo9Dj3
08:07:21 374 1,084.5000 XLON 07003070000005301-E0PkAVdo9E3N
08:07:22 370 1,083.5000 XLON 05003050000004836-E0PkAVdo9E6V
08:07:22 414 1,084.0000 XLON 07003070000004664-E0PkAVdo9E62
08:07:23 383 1,083.5000 XLON 05003050000005273-E0PkAVdo9E7y
08:09:00 175 1,083.5000 XLON 05003050000005399-E0PkAVdo9FGg
08:10:27 141 1,083.5000 XLON 05003050000005413-E0PkAVdo9Fru
08:10:27 220 1,083.5000 XLON 05003050000005399-E0PkAVdo9Fro
08:10:27 267 1,083.5000 XLON 07003070000005438-E0PkAVdo9Frq
08:10:27 140 1,083.5000 XLON 05003050000005413-E0PkAVdo9Frs
08:11:51 419 1,083.5000 XLON 07003070000005547-E0PkAVdo9Gcq
08:11:51 419 1,083.0000 XLON 05003050000005512-E0PkAVdo9GdB
08:16:31 337 1,082.5000 XLON 07003070000006773-E0PkAVdo9IyD
08:17:02 354 1,082.0000 XLON 07003070000005548-E0PkAVdo9JBH
08:17:11 650 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGq
08:17:11 134 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGs
08:17:11 346 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGu
08:17:11 226 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGw
08:18:51 58 1,082.0000 XLON 05003050000007716-E0PkAVdo9Jx6
08:18:56 336 1,081.5000 XLON 05003050000006723-E0PkAVdo9K3T
08:19:51 307 1,080.5000 XLON 05003050000007088-E0PkAVdo9KUU
08:19:51 99 1,080.5000 XLON 05003050000007088-E0PkAVdo9KUe
08:19:51 467 1,081.0000 XLON 07003070000008221-E0PkAVdo9KTe
08:20:31 544 1,080.5000 XLON 07003070000008560-E0PkAVdo9KtG
08:20:31 15 1,080.5000 XLON 07003070000008560-E0PkAVdo9KtI
08:22:17 47 1,080.5000 XLON 07003070000009025-E0PkAVdo9Lgw
08:25:20 596 1,081.5000 XLON 05003050000010036-E0PkAVdo9Mga
08:25:21 685 1,081.5000 XLON 05003050000010283-E0PkAVdo9MjG
08:25:22 441 1,081.0000 XLON 05003050000009634-E0PkAVdo9MkS
08:26:10 248 1,081.5000 XLON 05003050000010583-E0PkAVdo9N2Y
08:26:10 278 1,081.5000 XLON 05003050000010583-E0PkAVdo9N2d
08:26:38 527 1,081.5000 XLON 07003070000010809-E0PkAVdo9NEz
08:27:24 675 1,081.5000 XLON 07003070000010958-E0PkAVdo9NTc
08:27:51 771 1,081.5000 XLON 05003050000011082-E0PkAVdo9Nin
08:28:03 96 1,081.0000 XLON 05003050000010335-E0PkAVdo9NtC
08:28:03 621 1,081.0000 XLON 05003050000010335-E0PkAVdo9Nt6
08:35:33 543 1,082.5000 XLON 07003070000013312-E0PkAVdo9R81
08:35:34 794 1,082.5000 XLON 05003050000014123-E0PkAVdo9R8m
08:35:50 392 1,082.0000 XLON 05003050000012611-E0PkAVdo9REI
08:35:50 101 1,082.0000 XLON 05003050000012611-E0PkAVdo9REO
08:36:25 181 1,081.5000 XLON 05003050000012321-E0PkAVdo9Reb
08:36:25 461 1,081.5000 XLON 05003050000012321-E0PkAVdo9Ref
08:37:14 663 1,082.0000 XLON 07003070000014684-E0PkAVdo9Rxd
08:38:06 513 1,082.0000 XLON 05003050000014873-E0PkAVdo9SKc
08:38:06 692 1,082.0000 XLON 07003070000014924-E0PkAVdo9SKe
08:39:06 339 1,082.0000 XLON 05003050000015125-E0PkAVdo9ShI
08:39:06 77 1,082.0000 XLON 05003050000015125-E0PkAVdo9ShK
08:39:46 83 1,082.0000 XLON 07003070000015386-E0PkAVdo9Sy5
08:39:46 475 1,082.0000 XLON 07003070000015386-E0PkAVdo9Sy1
08:40:31 50 1,082.0000 XLON 07003070000015586-E0PkAVdo9TNJ
08:40:31 116 1,082.0000 XLON 07003070000015586-E0PkAVdo9TNL
08:40:31 369 1,082.0000 XLON 07003070000015586-E0PkAVdo9TNN
08:41:31 75 1,082.0000 XLON 05003050000015788-E0PkAVdo9Tb2
08:41:31 255 1,082.0000 XLON 05003050000015788-E0PkAVdo9Tb4
08:42:12 148 1,082.0000 XLON 05003050000015944-E0PkAVdo9ThX
08:42:12 244 1,082.0000 XLON 05003050000015944-E0PkAVdo9ThZ
08:42:12 49 1,082.0000 XLON 05003050000015944-E0PkAVdo9Thb
08:42:12 389 1,082.0000 XLON 05003050000015944-E0PkAVdo9Thd
08:43:52 92 1,082.0000 XLON 07003070000016651-E0PkAVdo9UEs
08:43:52 794 1,082.0000 XLON 07003070000016651-E0PkAVdo9UEu
08:43:52 523 1,082.0000 XLON 07003070000016651-E0PkAVdo9UEw
08:45:32 617 1,082.0000 XLON 07003070000017405-E0PkAVdo9UhW
08:46:00 277 1,081.5000 XLON 05003050000016607-E0PkAVdo9UvR
08:46:00 340 1,081.5000 XLON 05003050000016607-E0PkAVdo9UvW
08:47:14 741 1,081.5000 XLON 05003050000017944-E0PkAVdo9VLN
08:48:13 448 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgG
08:48:13 20 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgI
08:48:13 23 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgK
08:48:13 37 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgQ
08:48:53 78 1,081.0000 XLON 07003070000018586-E0PkAVdo9W6Y
08:48:53 403 1,081.0000 XLON 07003070000018586-E0PkAVdo9W6a
08:48:53 165 1,081.0000 XLON 07003070000018586-E0PkAVdo9W6c
08:52:26 631 1,080.5000 XLON 07003070000019473-E0PkAVdo9XE9
08:53:12 228 1,080.5000 XLON 05003050000019941-E0PkAVdo9XTO
08:53:12 174 1,080.5000 XLON 05003050000019941-E0PkAVdo9XTQ
09:01:46 905 1,082.0000 XLON 05003050000022780-E0PkAVdo9Zxs
09:06:16 90 1,085.0000 XLON 05003050000026092-E0PkAVdo9bfA
09:06:22 82 1,085.0000 XLON 05003050000026129-E0PkAVdo9bh5
09:06:28 705 1,085.0000 XLON 05003050000026148-E0PkAVdo9bjB
09:06:47 645 1,084.5000 XLON 05003050000024735-E0PkAVdo9bo1
09:07:32 656 1,084.0000 XLON 07003070000024721-E0PkAVdo9c26
09:08:08 54 1,084.5000 XLON 07003070000026723-E0PkAVdo9cDT
09:08:08 397 1,084.5000 XLON 07003070000026723-E0PkAVdo9cDV
09:08:08 373 1,084.5000 XLON 07003070000026723-E0PkAVdo9cDX
09:09:08 205 1,084.5000 XLON 05003050000026973-E0PkAVdo9cT3
09:09:08 371 1,084.5000 XLON 05003050000026973-E0PkAVdo9cT5
09:09:48 54 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceS
09:09:48 372 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceU
09:09:48 205 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceW
09:09:48 347 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceY
09:10:31 953 1,084.5000 XLON 07003070000027435-E0PkAVdo9cuN
09:10:32 496 1,084.0000 XLON 05003050000027393-E0PkAVdo9cuv
09:13:21 460 1,083.0000 XLON 07003070000027437-E0PkAVdo9eQb
09:15:26 599 1,083.0000 XLON 05003050000028905-E0PkAVdo9etB
09:15:31 76 1,083.0000 XLON 05003050000029133-E0PkAVdo9evJ
09:18:00 439 1,082.5000 XLON 05003050000028609-E0PkAVdo9fk3
09:18:51 785 1,082.5000 XLON 07003070000030387-E0PkAVdo9g5v
09:20:31 394 1,082.0000 XLON 05003050000031239-E0PkAVdo9got
09:20:33 90 1,082.0000 XLON 07003070000031267-E0PkAVdo9gpo
09:21:51 263 1,082.0000 XLON 05003050000031608-E0PkAVdo9hEP
09:23:47 718 1,082.5000 XLON 07003070000032355-E0PkAVdo9hu8
09:23:52 96 1,082.5000 XLON 05003050000032548-E0PkAVdo9hvM
09:23:52 763 1,082.5000 XLON 05003050000032548-E0PkAVdo9hvJ
09:24:37 2 1,082.0000 XLON 07003070000031773-E0PkAVdo9i7H
09:24:46 779 1,082.0000 XLON 07003070000031773-E0PkAVdo9i98
09:25:32 1,150 1,082.0000 XLON 05003050000033203-E0PkAVdo9iUi
09:29:52 137 1,082.0000 XLON 05003050000034692-E0PkAVdo9jZl
09:30:50 745 1,082.0000 XLON 07003070000034956-E0PkAVdo9jwy
09:33:12 612 1,081.5000 XLON 05003050000034970-E0PkAVdo9khe
09:33:12 103 1,081.5000 XLON 05003050000034970-E0PkAVdo9khT
09:33:12 165 1,081.5000 XLON 05003050000034970-E0PkAVdo9khW
09:33:12 907 1,082.0000 XLON 07003070000035869-E0PkAVdo9kh4
09:34:53 286 1,082.0000 XLON 07003070000036373-E0PkAVdo9l7Z
09:36:45 1,057 1,082.5000 XLON 05003050000036999-E0PkAVdo9lj1
09:37:12 27 1,082.5000 XLON 07003070000037214-E0PkAVdo9lsp
09:37:12 54 1,082.5000 XLON 07003070000037214-E0PkAVdo9lsr
09:39:00 922 1,082.5000 XLON 05003050000037562-E0PkAVdo9mZT
09:40:59 636 1,082.0000 XLON 07003070000038380-E0PkAVdo9n5r
09:43:52 56 1,083.0000 XLON 07003070000039500-E0PkAVdo9oB0
09:44:03 1,067 1,083.0000 XLON 07003070000039500-E0PkAVdo9oH9
09:45:31 60 1,083.0000 XLON 05003050000040118-E0PkAVdo9ouA
09:46:31 128 1,083.0000 XLON 07003070000040432-E0PkAVdo9p7t
09:46:31 303 1,083.0000 XLON 07003070000040432-E0PkAVdo9p7v
09:47:12 794 1,083.0000 XLON 05003050000040702-E0PkAVdo9pQ3
09:48:51 631 1,083.0000 XLON 07003070000041145-E0PkAVdo9pyu
09:48:51 325 1,083.0000 XLON 07003070000041145-E0PkAVdo9pz0
09:49:25 772 1,082.5000 XLON 07003070000039242-E0PkAVdo9q8S
09:54:52 114 1,082.5000 XLON 05003050000043015-E0PkAVdo9rgj
09:54:53 772 1,082.5000 XLON 05003050000043015-E0PkAVdo9rgs
09:55:32 48 1,082.5000 XLON 05003050000043179-E0PkAVdo9rre
09:59:32 431 1,083.0000 XLON 05003050000044235-E0PkAVdo9tiY
10:10:01 878 1,084.0000 XLON 05003050000047251-E0PkAVdo9yI1
10:10:02 550 1,084.0000 XLON 07003070000047417-E0PkAVdo9yJh
10:10:02 319 1,084.0000 XLON 07003070000047417-E0PkAVdo9yJj
10:10:31 315 1,084.0000 XLON 05003050000047521-E0PkAVdo9ycp
10:12:12 344 1,084.0000 XLON 05003050000048059-E0PkAVdo9z9G
10:12:12 207 1,084.0000 XLON 05003050000048059-E0PkAVdo9z9I
10:12:12 105 1,084.0000 XLON 05003050000048059-E0PkAVdo9z9K
10:13:34 449 1,083.0000 XLON 07003070000047542-E0PkAVdo9zVu
10:14:52 96 1,082.5000 XLON 07003070000048826-E0PkAVdo9zqD
10:14:52 312 1,082.5000 XLON 07003070000048826-E0PkAVdo9zqF
10:15:18 299 1,082.0000 XLON 05003050000047527-E0PkAVdoA034
10:17:12 494 1,082.0000 XLON 05003050000049524-E0PkAVdoA0qP
10:19:11 454 1,081.5000 XLON 07003070000049052-E0PkAVdoA1kL
10:20:31 64 1,081.0000 XLON 05003050000050471-E0PkAVdoA2JC
10:20:31 205 1,081.0000 XLON 05003050000050471-E0PkAVdoA2JE
10:22:52 700 1,081.0000 XLON 05003050000050478-E0PkAVdoA395
10:25:28 100 1,082.0000 XLON 07003070000051977-E0PkAVdoA3zM
10:25:28 141 1,082.0000 XLON 07003070000051977-E0PkAVdoA3zO
10:26:32 116 1,082.0000 XLON 05003050000052306-E0PkAVdoA4Nx
10:26:32 591 1,082.0000 XLON 05003050000052306-E0PkAVdoA4Nz
10:27:12 104 1,082.0000 XLON 07003070000052426-E0PkAVdoA4SX
10:27:12 591 1,082.0000 XLON 07003070000052426-E0PkAVdoA4SZ
10:28:12 78 1,082.0000 XLON 07003070000052781-E0PkAVdoA4mO
10:28:52 49 1,082.0000 XLON 05003050000052980-E0PkAVdoA4wF
10:28:52 591 1,082.0000 XLON 05003050000052980-E0PkAVdoA4wH
10:29:43 591 1,082.0000 XLON 07003070000053216-E0PkAVdoA59X
10:29:43 37 1,082.0000 XLON 07003070000053216-E0PkAVdoA59Z
10:30:22 943 1,081.5000 XLON 07003070000051669-E0PkAVdoA5Q8
10:33:55 390 1,081.5000 XLON 05003050000054773-E0PkAVdoA6oH
10:33:55 13 1,081.5000 XLON 05003050000054773-E0PkAVdoA6oA
10:33:55 70 1,081.5000 XLON 05003050000054773-E0PkAVdoA6o1
10:33:56 344 1,081.5000 XLON 05003050000054773-E0PkAVdoA6om
10:34:58 351 1,081.5000 XLON 05003050000055109-E0PkAVdoA78F
10:37:12 81 1,082.0000 XLON 07003070000055911-E0PkAVdoA7qx
10:37:53 77 1,082.0000 XLON 05003050000056155-E0PkAVdoA881
10:37:53 554 1,082.0000 XLON 05003050000056155-E0PkAVdoA883
10:37:53 371 1,082.0000 XLON 05003050000056155-E0PkAVdoA885
10:37:53 380 1,082.0000 XLON 05003050000056155-E0PkAVdoA887
10:39:33 60 1,082.0000 XLON 05003050000056711-E0PkAVdoA8uK
10:39:33 54 1,082.0000 XLON 05003050000056711-E0PkAVdoA8uM
10:39:33 207 1,082.0000 XLON 05003050000056711-E0PkAVdoA8uO
10:40:04 380 1,081.5000 XLON 05003050000055720-E0PkAVdoA932
10:40:04 608 1,081.5000 XLON 05003050000055720-E0PkAVdoA935
10:41:31 42 1,082.0000 XLON 05003050000057564-E0PkAVdoA9cL
10:42:12 42 1,082.0000 XLON 07003070000057826-E0PkAVdoA9lO
10:43:52 151 1,082.0000 XLON 07003070000058318-E0PkAVdoAALm
10:43:52 302 1,082.0000 XLON 07003070000058318-E0PkAVdoAALt
10:43:52 453 1,082.0000 XLON 07003070000058318-E0PkAVdoAALw
10:43:52 210 1,082.0000 XLON 07003070000058318-E0PkAVdoAAM1
10:44:05 1,004 1,081.5000 XLON 07003070000057200-E0PkAVdoAAUA
10:45:05 381 1,081.0000 XLON 05003050000058123-E0PkAVdoAAks
10:49:52 84 1,081.0000 XLON 07003070000060091-E0PkAVdoAC5R
10:50:07 283 1,081.0000 XLON 07003070000060146-E0PkAVdoACEU
10:50:07 565 1,081.0000 XLON 07003070000060146-E0PkAVdoACEY
10:50:07 331 1,081.0000 XLON 07003070000060146-E0PkAVdoACEb
10:50:31 64 1,081.0000 XLON 05003050000060227-E0PkAVdoACKx
10:50:31 262 1,081.0000 XLON 05003050000060227-E0PkAVdoACKz
10:50:31 170 1,081.0000 XLON 05003050000060227-E0PkAVdoACL1
10:50:31 330 1,081.0000 XLON 05003050000060227-E0PkAVdoACL3
10:52:11 49 1,081.0000 XLON 07003070000060804-E0PkAVdoACwE
10:55:50 801 1,081.0000 XLON 05003050000061848-E0PkAVdoAE7r
10:55:50 45 1,081.0000 XLON 05003050000061848-E0PkAVdoAE7v
11:00:02 806 1,081.5000 XLON 05003050000062906-E0PkAVdoAFS0
11:00:02 212 1,081.5000 XLON 05003050000062906-E0PkAVdoAFS2
11:03:17 8 1,082.0000 XLON 05003050000063678-E0PkAVdoAHMm
11:03:17 766 1,082.0000 XLON 05003050000063678-E0PkAVdoAHMp
11:05:07 1,137 1,081.5000 XLON 05003050000063411-E0PkAVdoAIJf
11:05:07 199 1,081.5000 XLON 05003050000063411-E0PkAVdoAIJk
11:05:32 166 1,081.5000 XLON 05003050000064918-E0PkAVdoAIaV
11:05:32 568 1,081.5000 XLON 05003050000064918-E0PkAVdoAIaX
11:05:32 347 1,081.5000 XLON 05003050000064918-E0PkAVdoAIaZ
11:07:12 134 1,081.5000 XLON 07003070000065566-E0PkAVdoAIyQ
11:08:12 251 1,081.5000 XLON 07003070000065926-E0PkAVdoAJBl
11:12:12 48 1,081.0000 XLON 07003070000067358-E0PkAVdoAKfm
11:12:12 442 1,081.0000 XLON 07003070000067358-E0PkAVdoAKfo
11:14:52 1,150 1,081.0000 XLON 07003070000068145-E0PkAVdoALDm
11:14:52 54 1,081.0000 XLON 07003070000068145-E0PkAVdoALDr
11:15:32 102 1,081.0000 XLON 05003050000068226-E0PkAVdoALV5
11:15:35 741 1,080.0000 XLON 07003070000066725-E0PkAVdoALXQ
11:15:35 30 1,080.5000 XLON 05003050000066627-E0PkAVdoALWc
11:15:35 6 1,080.5000 XLON 05003050000066627-E0PkAVdoALWe
11:15:35 66 1,080.5000 XLON 05003050000066627-E0PkAVdoALWl
11:15:35 132 1,080.5000 XLON 05003050000066627-E0PkAVdoALWo
11:15:35 803 1,080.5000 XLON 05003050000066627-E0PkAVdoALWt
11:18:12 18 1,081.0000 XLON 07003070000069028-E0PkAVdoAMRR
11:20:30 1,159 1,080.5000 XLON 05003050000069136-E0PkAVdoAN8x
11:20:30 528 1,081.0000 XLON 07003070000069640-E0PkAVdoAN8T
11:20:30 843 1,081.0000 XLON 07003070000069640-E0PkAVdoAN8V
11:26:46 477 1,080.5000 XLON 05003050000071065-E0PkAVdoAOko
11:26:46 544 1,080.5000 XLON 05003050000071065-E0PkAVdoAOkm
11:26:46 786 1,080.5000 XLON 07003070000069651-E0PkAVdoAOk3
11:26:46 60 1,080.5000 XLON 07003070000069651-E0PkAVdoAOk5
11:27:46 120 1,080.5000 XLON 05003050000071302-E0PkAVdoAP0h
11:27:46 208 1,080.5000 XLON 05003050000071302-E0PkAVdoAP0j
11:28:16 90 1,080.5000 XLON 05003050000071445-E0PkAVdoAPDA
11:28:16 698 1,080.5000 XLON 05003050000071445-E0PkAVdoAPDC
11:28:16 272 1,080.5000 XLON 05003050000071445-E0PkAVdoAPD5
11:29:16 129 1,080.5000 XLON 05003050000071754-E0PkAVdoAPcB
11:29:16 464 1,080.5000 XLON 05003050000071754-E0PkAVdoAPcH
11:35:25 199 1,082.0000 XLON 05003050000073525-E0PkAVdoARAv
11:35:25 279 1,082.0000 XLON 05003050000073525-E0PkAVdoARAx
11:35:25 48 1,082.0000 XLON 05003050000073525-E0PkAVdoARAz
11:35:32 1,179 1,082.0000 XLON 05003050000073558-E0PkAVdoARDj
11:36:34 105 1,083.0000 XLON 07003070000073975-E0PkAVdoARam
11:45:33 719 1,083.5000 XLON 05003050000075340-E0PkAVdoAUde
11:46:34 448 1,083.0000 XLON 05003050000074923-E0PkAVdoAUv1
11:46:34 538 1,083.0000 XLON 07003070000074988-E0PkAVdoAUuz
11:55:33 166 1,083.0000 XLON 05003050000078917-E0PkAVdoAXaf
11:55:33 825 1,083.0000 XLON 05003050000078917-E0PkAVdoAXah
11:56:24 632 1,082.5000 XLON 05003050000077644-E0PkAVdoAXrf
12:05:06 976 1,083.5000 XLON 07003070000081758-E0PkAVdoAaBt
12:05:32 56 1,083.5000 XLON 05003050000081734-E0PkAVdoAaGg
12:06:33 974 1,083.5000 XLON 07003070000082172-E0PkAVdoAaRq
12:08:12 246 1,083.5000 XLON 07003070000082621-E0PkAVdoAap6
12:08:12 62 1,083.5000 XLON 07003070000082621-E0PkAVdoAap8
12:08:12 754 1,083.5000 XLON 07003070000082621-E0PkAVdoAap3
12:10:32 222 1,083.5000 XLON 07003070000083309-E0PkAVdoAbEW
12:10:32 668 1,083.5000 XLON 07003070000083309-E0PkAVdoAbEZ
12:15:32 58 1,083.5000 XLON 05003050000084658-E0PkAVdoAct9
12:16:39 656 1,083.5000 XLON 07003070000084818-E0PkAVdoAdEO
12:16:39 406 1,083.5000 XLON 07003070000084818-E0PkAVdoAdER
12:20:47 406 1,083.0000 XLON 05003050000086257-E0PkAVdoAeXI
12:21:18 487 1,082.5000 XLON 07003070000086399-E0PkAVdoAegq
12:23:55 268 1,082.0000 XLON 07003070000087008-E0PkAVdoAfYw
12:23:55 436 1,082.0000 XLON 05003050000086858-E0PkAVdoAfZ3
12:23:55 204 1,082.0000 XLON 07003070000087008-E0PkAVdoAfZ1
12:26:32 94 1,082.0000 XLON 05003050000088220-E0PkAVdoAgA7
12:26:32 343 1,082.0000 XLON 05003050000088220-E0PkAVdoAgA9
12:28:52 27 1,082.0000 XLON 07003070000089072-E0PkAVdoAgal
12:28:52 31 1,082.0000 XLON 07003070000089072-E0PkAVdoAgan
12:34:53 135 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNO
12:34:53 270 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNS
12:34:53 405 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNU
12:34:53 131 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNX
12:34:53 228 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNd
12:41:33 54 1,083.5000 XLON 07003070000093228-E0PkAVdoAkUs
12:41:33 8 1,083.5000 XLON 07003070000093228-E0PkAVdoAkUu
12:47:14 7 1,083.5000 XLON 05003050000094573-E0PkAVdoAm81
12:47:14 7 1,083.5000 XLON 05003050000094573-E0PkAVdoAm87
12:47:17 301 1,083.5000 XLON 05003050000094573-E0PkAVdoAm8Q
12:47:17 7 1,083.5000 XLON 05003050000094573-E0PkAVdoAm8W
12:49:48 864 1,083.5000 XLON 05003050000094573-E0PkAVdoAmnv
13:01:46 7 1,083.5000 XLON 07003070000095649-E0PkAVdoAqrt
13:01:46 28 1,083.5000 XLON 07003070000095649-E0PkAVdoAqrl
13:03:05 505 1,083.5000 XLON 05003050000095514-E0PkAVdoArLm
13:03:05 654 1,083.5000 XLON 07003070000095649-E0PkAVdoArLk
13:08:17 50 1,083.0000 XLON 07003070000096121-E0PkAVdoAt3C
13:08:17 33 1,083.0000 XLON 07003070000096121-E0PkAVdoAt3J
13:08:17 909 1,083.0000 XLON 07003070000096121-E0PkAVdoAt3L
13:14:17 695 1,083.0000 XLON 07003070000096407-E0PkAVdoAuaQ
13:14:17 7 1,083.0000 XLON 07003070000096407-E0PkAVdoAuaW
13:17:07 25 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWO
13:17:07 39 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWR
13:17:07 2 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWT
13:17:07 53 1,083.0000 XLON 07003070000096407-E0PkAVdoAvW0
13:17:07 67 1,083.0000 XLON 05003050000096427-E0PkAVdoAvW7
13:17:07 513 1,083.0000 XLON 07003070000096407-E0PkAVdoAvW5
13:17:07 76 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWD
13:17:07 53 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWG
13:17:07 193 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWK
13:17:13 700 1,083.0000 XLON 05003050000096530-E0PkAVdoAvZW
13:17:13 83 1,083.0000 XLON 05003050000096530-E0PkAVdoAvZY
13:18:13 4 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtl
13:18:13 7 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtf
13:18:13 171 1,083.0000 XLON 05003050000096581-E0PkAVdoAvth
13:18:13 51 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtj
13:18:13 179 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtZ
13:18:53 115 1,083.0000 XLON 05003050000096629-E0PkAVdoAw4p
13:19:53 51 1,083.0000 XLON 05003050000096688-E0PkAVdoAwKJ
13:24:30 1,022 1,083.5000 XLON 07003070000097091-E0PkAVdoAygw
13:27:14 27 1,084.0000 XLON 05003050000097234-E0PkAVdoB0CM
13:27:14 8 1,084.0000 XLON 05003050000097234-E0PkAVdoB0CP
13:29:35 350 1,084.5000 XLON 07003070000097520-E0PkAVdoB1BE
13:29:35 139 1,084.5000 XLON 07003070000097520-E0PkAVdoB1BO
13:29:35 502 1,084.5000 XLON 05003050000097410-E0PkAVdoB1Aq
13:29:35 239 1,084.5000 XLON 05003050000097410-E0PkAVdoB1As
13:30:33 72 1,084.5000 XLON 07003070000097645-E0PkAVdoB1cC
13:31:35 184 1,084.5000 XLON 07003070000097717-E0PkAVdoB25n
13:31:35 10 1,084.5000 XLON 07003070000097717-E0PkAVdoB25p
13:32:53 424 1,084.0000 XLON 05003050000097534-E0PkAVdoB2aL
13:42:09 529 1,083.5000 XLON 05003050000098197-E0PkAVdoB5nY
13:43:13 100 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CM
13:43:13 48 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CO
13:43:13 259 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CQ
13:43:13 49 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CS
13:43:45 529 1,083.0000 XLON 07003070000098315-E0PkAVdoB6Kz
13:49:28 581 1,083.0000 XLON 05003050000098561-E0PkAVdoB81n
13:49:28 286 1,083.0000 XLON 07003070000098781-E0PkAVdoB81p
13:49:28 620 1,083.0000 XLON 07003070000098857-E0PkAVdoB81r
13:49:32 1 1,082.5000 XLON 07003070000098486-E0PkAVdoB847
13:52:07 7 1,082.5000 XLON 05003050000098835-E0PkAVdoB8g9
13:56:16 498 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vP
13:56:16 132 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vW
13:56:16 251 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vY
13:56:16 13 1,083.0000 XLON 07003070000099091-E0PkAVdoB9va
13:56:16 95 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vc
13:56:16 610 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vg
13:56:16 291 1,083.0000 XLON 07003070000099255-E0PkAVdoB9vi
13:57:16 154 1,083.0000 XLON 07003070000099349-E0PkAVdoBABC
13:57:16 266 1,083.0000 XLON 07003070000099349-E0PkAVdoBABF
13:57:56 83 1,083.0000 XLON 05003050000099261-E0PkAVdoBALp
13:57:56 27 1,083.0000 XLON 05003050000099261-E0PkAVdoBALt
13:59:57 3 1,083.0000 XLON 05003050000099261-E0PkAVdoBBRT
13:59:58 1,472 1,083.0000 XLON 05003050000099261-E0PkAVdoBBRj
14:03:14 518 1,083.0000 XLON 07003070000099843-E0PkAVdoBCoi
14:04:54 77 1,083.5000 XLON 07003070000099943-E0PkAVdoBDD8
14:04:54 290 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDA
14:04:54 72 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDC
14:04:54 8 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDE
14:04:54 210 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDG
14:04:54 209 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDI
14:04:54 554 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDK
14:04:54 164 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDM
14:04:54 168 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDO
14:04:56 596 1,083.0000 XLON 05003050000099800-E0PkAVdoBDEn
14:04:56 602 1,083.0000 XLON 07003070000099843-E0PkAVdoBDEl
14:04:56 7 1,083.0000 XLON 05003050000099800-E0PkAVdoBDF2
14:04:56 8 1,083.0000 XLON 05003050000099800-E0PkAVdoBDF9
14:05:34 58 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQG
14:05:34 700 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQI
14:05:34 346 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQK
14:05:34 134 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQM
14:07:14 66 1,083.0000 XLON 05003050000099986-E0PkAVdoBDq6
14:07:14 100 1,083.0000 XLON 05003050000099986-E0PkAVdoBDq8
14:09:54 303 1,083.0000 XLON 05003050000100154-E0PkAVdoBEcR
14:09:54 625 1,083.0000 XLON 05003050000100154-E0PkAVdoBEcH
14:09:54 310 1,083.0000 XLON 05003050000100154-E0PkAVdoBEcN
14:24:01 7 1,083.0000 XLON 07003070000101152-E0PkAVdoBJ90
14:24:33 117 1,083.0000 XLON 07003070000101152-E0PkAVdoBJLB
14:24:33 7 1,083.0000 XLON 07003070000101152-E0PkAVdoBJLE
14:25:37 95 1,083.0000 XLON 07003070000101152-E0PkAVdoBJhz
14:25:37 7 1,083.0000 XLON 07003070000101152-E0PkAVdoBJi7
14:26:38 915 1,083.0000 XLON 05003050000101036-E0PkAVdoBKDa
14:26:38 342 1,083.0000 XLON 05003050000101207-E0PkAVdoBKDc
14:26:38 270 1,083.0000 XLON 05003050000101399-E0PkAVdoBKDg
14:26:38 1,048 1,083.0000 XLON 07003070000101152-E0PkAVdoBKDY
14:26:38 515 1,083.0000 XLON 07003070000101442-E0PkAVdoBKDe
14:27:04 196 1,081.5000 XLON 05003050000101144-E0PkAVdoBKVU
14:27:04 600 1,081.5000 XLON 05003050000101144-E0PkAVdoBKVF
14:29:07 115 1,082.5000 XLON 07003070000101837-E0PkAVdoBMAb
14:29:11 1,865 1,082.0000 XLON 05003050000101644-E0PkAVdoBMEF
14:30:21 210 1,082.0000 XLON 07003070000102067-E0PkAVdoBO7p
14:30:25 300
class="ag" style="width: 100%;">
Number of ordinary shares purchased: 244,693
Highest price paid per share: 1,085.5000
Lowest price paid per share: 1,080.0000
Volume weighted average price paid per share: 1,082.7482
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
08:01:38 1,298 1,085.5000 XLON 05003050000004418-E0PkAVdo99BG
08:02:11 551 1,085.5000 XLON 05003050000004617-E0PkAVdo9A5K
08:02:14 1,180 1,085.0000 XLON 07003070000004449-E0PkAVdo9A9s
08:02:14 248 1,085.0000 XLON 07003070000004449-E0PkAVdo9A9u
08:05:57 150 1,085.0000 XLON 07003070000005139-E0PkAVdo9DHz
08:05:57 255 1,085.0000 XLON 07003070000005139-E0PkAVdo9DI1
08:05:57 307 1,085.0000 XLON 07003070000005139-E0PkAVdo9DI3
08:06:37 54 1,085.0000 XLON 05003050000005196-E0PkAVdo9Diz
08:06:37 478 1,085.0000 XLON 05003050000005196-E0PkAVdo9Dj1
08:06:37 218 1,085.0000 XLON 05003050000005196-E0PkAVdo9Dj3
08:07:21 374 1,084.5000 XLON 07003070000005301-E0PkAVdo9E3N
08:07:22 370 1,083.5000 XLON 05003050000004836-E0PkAVdo9E6V
08:07:22 414 1,084.0000 XLON 07003070000004664-E0PkAVdo9E62
08:07:23 383 1,083.5000 XLON 05003050000005273-E0PkAVdo9E7y
08:09:00 175 1,083.5000 XLON 05003050000005399-E0PkAVdo9FGg
08:10:27 141 1,083.5000 XLON 05003050000005413-E0PkAVdo9Fru
08:10:27 220 1,083.5000 XLON 05003050000005399-E0PkAVdo9Fro
08:10:27 267 1,083.5000 XLON 07003070000005438-E0PkAVdo9Frq
08:10:27 140 1,083.5000 XLON 05003050000005413-E0PkAVdo9Frs
08:11:51 419 1,083.5000 XLON 07003070000005547-E0PkAVdo9Gcq
08:11:51 419 1,083.0000 XLON 05003050000005512-E0PkAVdo9GdB
08:16:31 337 1,082.5000 XLON 07003070000006773-E0PkAVdo9IyD
08:17:02 354 1,082.0000 XLON 07003070000005548-E0PkAVdo9JBH
08:17:11 650 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGq
08:17:11 134 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGs
08:17:11 346 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGu
08:17:11 226 1,082.0000 XLON 07003070000007139-E0PkAVdo9JGw
08:18:51 58 1,082.0000 XLON 05003050000007716-E0PkAVdo9Jx6
08:18:56 336 1,081.5000 XLON 05003050000006723-E0PkAVdo9K3T
08:19:51 307 1,080.5000 XLON 05003050000007088-E0PkAVdo9KUU
08:19:51 99 1,080.5000 XLON 05003050000007088-E0PkAVdo9KUe
08:19:51 467 1,081.0000 XLON 07003070000008221-E0PkAVdo9KTe
08:20:31 544 1,080.5000 XLON 07003070000008560-E0PkAVdo9KtG
08:20:31 15 1,080.5000 XLON 07003070000008560-E0PkAVdo9KtI
08:22:17 47 1,080.5000 XLON 07003070000009025-E0PkAVdo9Lgw
08:25:20 596 1,081.5000 XLON 05003050000010036-E0PkAVdo9Mga
08:25:21 685 1,081.5000 XLON 05003050000010283-E0PkAVdo9MjG
08:25:22 441 1,081.0000 XLON 05003050000009634-E0PkAVdo9MkS
08:26:10 248 1,081.5000 XLON 05003050000010583-E0PkAVdo9N2Y
08:26:10 278 1,081.5000 XLON 05003050000010583-E0PkAVdo9N2d
08:26:38 527 1,081.5000 XLON 07003070000010809-E0PkAVdo9NEz
08:27:24 675 1,081.5000 XLON 07003070000010958-E0PkAVdo9NTc
08:27:51 771 1,081.5000 XLON 05003050000011082-E0PkAVdo9Nin
08:28:03 96 1,081.0000 XLON 05003050000010335-E0PkAVdo9NtC
08:28:03 621 1,081.0000 XLON 05003050000010335-E0PkAVdo9Nt6
08:35:33 543 1,082.5000 XLON 07003070000013312-E0PkAVdo9R81
08:35:34 794 1,082.5000 XLON 05003050000014123-E0PkAVdo9R8m
08:35:50 392 1,082.0000 XLON 05003050000012611-E0PkAVdo9REI
08:35:50 101 1,082.0000 XLON 05003050000012611-E0PkAVdo9REO
08:36:25 181 1,081.5000 XLON 05003050000012321-E0PkAVdo9Reb
08:36:25 461 1,081.5000 XLON 05003050000012321-E0PkAVdo9Ref
08:37:14 663 1,082.0000 XLON 07003070000014684-E0PkAVdo9Rxd
08:38:06 513 1,082.0000 XLON 05003050000014873-E0PkAVdo9SKc
08:38:06 692 1,082.0000 XLON 07003070000014924-E0PkAVdo9SKe
08:39:06 339 1,082.0000 XLON 05003050000015125-E0PkAVdo9ShI
08:39:06 77 1,082.0000 XLON 05003050000015125-E0PkAVdo9ShK
08:39:46 83 1,082.0000 XLON 07003070000015386-E0PkAVdo9Sy5
08:39:46 475 1,082.0000 XLON 07003070000015386-E0PkAVdo9Sy1
08:40:31 50 1,082.0000 XLON 07003070000015586-E0PkAVdo9TNJ
08:40:31 116 1,082.0000 XLON 07003070000015586-E0PkAVdo9TNL
08:40:31 369 1,082.0000 XLON 07003070000015586-E0PkAVdo9TNN
08:41:31 75 1,082.0000 XLON 05003050000015788-E0PkAVdo9Tb2
08:41:31 255 1,082.0000 XLON 05003050000015788-E0PkAVdo9Tb4
08:42:12 148 1,082.0000 XLON 05003050000015944-E0PkAVdo9ThX
08:42:12 244 1,082.0000 XLON 05003050000015944-E0PkAVdo9ThZ
08:42:12 49 1,082.0000 XLON 05003050000015944-E0PkAVdo9Thb
08:42:12 389 1,082.0000 XLON 05003050000015944-E0PkAVdo9Thd
08:43:52 92 1,082.0000 XLON 07003070000016651-E0PkAVdo9UEs
08:43:52 794 1,082.0000 XLON 07003070000016651-E0PkAVdo9UEu
08:43:52 523 1,082.0000 XLON 07003070000016651-E0PkAVdo9UEw
08:45:32 617 1,082.0000 XLON 07003070000017405-E0PkAVdo9UhW
08:46:00 277 1,081.5000 XLON 05003050000016607-E0PkAVdo9UvR
08:46:00 340 1,081.5000 XLON 05003050000016607-E0PkAVdo9UvW
08:47:14 741 1,081.5000 XLON 05003050000017944-E0PkAVdo9VLN
08:48:13 448 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgG
08:48:13 20 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgI
08:48:13 23 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgK
08:48:13 37 1,081.0000 XLON 05003050000015538-E0PkAVdo9VgQ
08:48:53 78 1,081.0000 XLON 07003070000018586-E0PkAVdo9W6Y
08:48:53 403 1,081.0000 XLON 07003070000018586-E0PkAVdo9W6a
08:48:53 165 1,081.0000 XLON 07003070000018586-E0PkAVdo9W6c
08:52:26 631 1,080.5000 XLON 07003070000019473-E0PkAVdo9XE9
08:53:12 228 1,080.5000 XLON 05003050000019941-E0PkAVdo9XTO
08:53:12 174 1,080.5000 XLON 05003050000019941-E0PkAVdo9XTQ
09:01:46 905 1,082.0000 XLON 05003050000022780-E0PkAVdo9Zxs
09:06:16 90 1,085.0000 XLON 05003050000026092-E0PkAVdo9bfA
09:06:22 82 1,085.0000 XLON 05003050000026129-E0PkAVdo9bh5
09:06:28 705 1,085.0000 XLON 05003050000026148-E0PkAVdo9bjB
09:06:47 645 1,084.5000 XLON 05003050000024735-E0PkAVdo9bo1
09:07:32 656 1,084.0000 XLON 07003070000024721-E0PkAVdo9c26
09:08:08 54 1,084.5000 XLON 07003070000026723-E0PkAVdo9cDT
09:08:08 397 1,084.5000 XLON 07003070000026723-E0PkAVdo9cDV
09:08:08 373 1,084.5000 XLON 07003070000026723-E0PkAVdo9cDX
09:09:08 205 1,084.5000 XLON 05003050000026973-E0PkAVdo9cT3
09:09:08 371 1,084.5000 XLON 05003050000026973-E0PkAVdo9cT5
09:09:48 54 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceS
09:09:48 372 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceU
09:09:48 205 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceW
09:09:48 347 1,084.5000 XLON 07003070000027211-E0PkAVdo9ceY
09:10:31 953 1,084.5000 XLON 07003070000027435-E0PkAVdo9cuN
09:10:32 496 1,084.0000 XLON 05003050000027393-E0PkAVdo9cuv
09:13:21 460 1,083.0000 XLON 07003070000027437-E0PkAVdo9eQb
09:15:26 599 1,083.0000 XLON 05003050000028905-E0PkAVdo9etB
09:15:31 76 1,083.0000 XLON 05003050000029133-E0PkAVdo9evJ
09:18:00 439 1,082.5000 XLON 05003050000028609-E0PkAVdo9fk3
09:18:51 785 1,082.5000 XLON 07003070000030387-E0PkAVdo9g5v
09:20:31 394 1,082.0000 XLON 05003050000031239-E0PkAVdo9got
09:20:33 90 1,082.0000 XLON 07003070000031267-E0PkAVdo9gpo
09:21:51 263 1,082.0000 XLON 05003050000031608-E0PkAVdo9hEP
09:23:47 718 1,082.5000 XLON 07003070000032355-E0PkAVdo9hu8
09:23:52 96 1,082.5000 XLON 05003050000032548-E0PkAVdo9hvM
09:23:52 763 1,082.5000 XLON 05003050000032548-E0PkAVdo9hvJ
09:24:37 2 1,082.0000 XLON 07003070000031773-E0PkAVdo9i7H
09:24:46 779 1,082.0000 XLON 07003070000031773-E0PkAVdo9i98
09:25:32 1,150 1,082.0000 XLON 05003050000033203-E0PkAVdo9iUi
09:29:52 137 1,082.0000 XLON 05003050000034692-E0PkAVdo9jZl
09:30:50 745 1,082.0000 XLON 07003070000034956-E0PkAVdo9jwy
09:33:12 612 1,081.5000 XLON 05003050000034970-E0PkAVdo9khe
09:33:12 103 1,081.5000 XLON 05003050000034970-E0PkAVdo9khT
09:33:12 165 1,081.5000 XLON 05003050000034970-E0PkAVdo9khW
09:33:12 907 1,082.0000 XLON 07003070000035869-E0PkAVdo9kh4
09:34:53 286 1,082.0000 XLON 07003070000036373-E0PkAVdo9l7Z
09:36:45 1,057 1,082.5000 XLON 05003050000036999-E0PkAVdo9lj1
09:37:12 27 1,082.5000 XLON 07003070000037214-E0PkAVdo9lsp
09:37:12 54 1,082.5000 XLON 07003070000037214-E0PkAVdo9lsr
09:39:00 922 1,082.5000 XLON 05003050000037562-E0PkAVdo9mZT
09:40:59 636 1,082.0000 XLON 07003070000038380-E0PkAVdo9n5r
09:43:52 56 1,083.0000 XLON 07003070000039500-E0PkAVdo9oB0
09:44:03 1,067 1,083.0000 XLON 07003070000039500-E0PkAVdo9oH9
09:45:31 60 1,083.0000 XLON 05003050000040118-E0PkAVdo9ouA
09:46:31 128 1,083.0000 XLON 07003070000040432-E0PkAVdo9p7t
09:46:31 303 1,083.0000 XLON 07003070000040432-E0PkAVdo9p7v
09:47:12 794 1,083.0000 XLON 05003050000040702-E0PkAVdo9pQ3
09:48:51 631 1,083.0000 XLON 07003070000041145-E0PkAVdo9pyu
09:48:51 325 1,083.0000 XLON 07003070000041145-E0PkAVdo9pz0
09:49:25 772 1,082.5000 XLON 07003070000039242-E0PkAVdo9q8S
09:54:52 114 1,082.5000 XLON 05003050000043015-E0PkAVdo9rgj
09:54:53 772 1,082.5000 XLON 05003050000043015-E0PkAVdo9rgs
09:55:32 48 1,082.5000 XLON 05003050000043179-E0PkAVdo9rre
09:59:32 431 1,083.0000 XLON 05003050000044235-E0PkAVdo9tiY
10:10:01 878 1,084.0000 XLON 05003050000047251-E0PkAVdo9yI1
10:10:02 550 1,084.0000 XLON 07003070000047417-E0PkAVdo9yJh
10:10:02 319 1,084.0000 XLON 07003070000047417-E0PkAVdo9yJj
10:10:31 315 1,084.0000 XLON 05003050000047521-E0PkAVdo9ycp
10:12:12 344 1,084.0000 XLON 05003050000048059-E0PkAVdo9z9G
10:12:12 207 1,084.0000 XLON 05003050000048059-E0PkAVdo9z9I
10:12:12 105 1,084.0000 XLON 05003050000048059-E0PkAVdo9z9K
10:13:34 449 1,083.0000 XLON 07003070000047542-E0PkAVdo9zVu
10:14:52 96 1,082.5000 XLON 07003070000048826-E0PkAVdo9zqD
10:14:52 312 1,082.5000 XLON 07003070000048826-E0PkAVdo9zqF
10:15:18 299 1,082.0000 XLON 05003050000047527-E0PkAVdoA034
10:17:12 494 1,082.0000 XLON 05003050000049524-E0PkAVdoA0qP
10:19:11 454 1,081.5000 XLON 07003070000049052-E0PkAVdoA1kL
10:20:31 64 1,081.0000 XLON 05003050000050471-E0PkAVdoA2JC
10:20:31 205 1,081.0000 XLON 05003050000050471-E0PkAVdoA2JE
10:22:52 700 1,081.0000 XLON 05003050000050478-E0PkAVdoA395
10:25:28 100 1,082.0000 XLON 07003070000051977-E0PkAVdoA3zM
10:25:28 141 1,082.0000 XLON 07003070000051977-E0PkAVdoA3zO
10:26:32 116 1,082.0000 XLON 05003050000052306-E0PkAVdoA4Nx
10:26:32 591 1,082.0000 XLON 05003050000052306-E0PkAVdoA4Nz
10:27:12 104 1,082.0000 XLON 07003070000052426-E0PkAVdoA4SX
10:27:12 591 1,082.0000 XLON 07003070000052426-E0PkAVdoA4SZ
10:28:12 78 1,082.0000 XLON 07003070000052781-E0PkAVdoA4mO
10:28:52 49 1,082.0000 XLON 05003050000052980-E0PkAVdoA4wF
10:28:52 591 1,082.0000 XLON 05003050000052980-E0PkAVdoA4wH
10:29:43 591 1,082.0000 XLON 07003070000053216-E0PkAVdoA59X
10:29:43 37 1,082.0000 XLON 07003070000053216-E0PkAVdoA59Z
10:30:22 943 1,081.5000 XLON 07003070000051669-E0PkAVdoA5Q8
10:33:55 390 1,081.5000 XLON 05003050000054773-E0PkAVdoA6oH
10:33:55 13 1,081.5000 XLON 05003050000054773-E0PkAVdoA6oA
10:33:55 70 1,081.5000 XLON 05003050000054773-E0PkAVdoA6o1
10:33:56 344 1,081.5000 XLON 05003050000054773-E0PkAVdoA6om
10:34:58 351 1,081.5000 XLON 05003050000055109-E0PkAVdoA78F
10:37:12 81 1,082.0000 XLON 07003070000055911-E0PkAVdoA7qx
10:37:53 77 1,082.0000 XLON 05003050000056155-E0PkAVdoA881
10:37:53 554 1,082.0000 XLON 05003050000056155-E0PkAVdoA883
10:37:53 371 1,082.0000 XLON 05003050000056155-E0PkAVdoA885
10:37:53 380 1,082.0000 XLON 05003050000056155-E0PkAVdoA887
10:39:33 60 1,082.0000 XLON 05003050000056711-E0PkAVdoA8uK
10:39:33 54 1,082.0000 XLON 05003050000056711-E0PkAVdoA8uM
10:39:33 207 1,082.0000 XLON 05003050000056711-E0PkAVdoA8uO
10:40:04 380 1,081.5000 XLON 05003050000055720-E0PkAVdoA932
10:40:04 608 1,081.5000 XLON 05003050000055720-E0PkAVdoA935
10:41:31 42 1,082.0000 XLON 05003050000057564-E0PkAVdoA9cL
10:42:12 42 1,082.0000 XLON 07003070000057826-E0PkAVdoA9lO
10:43:52 151 1,082.0000 XLON 07003070000058318-E0PkAVdoAALm
10:43:52 302 1,082.0000 XLON 07003070000058318-E0PkAVdoAALt
10:43:52 453 1,082.0000 XLON 07003070000058318-E0PkAVdoAALw
10:43:52 210 1,082.0000 XLON 07003070000058318-E0PkAVdoAAM1
10:44:05 1,004 1,081.5000 XLON 07003070000057200-E0PkAVdoAAUA
10:45:05 381 1,081.0000 XLON 05003050000058123-E0PkAVdoAAks
10:49:52 84 1,081.0000 XLON 07003070000060091-E0PkAVdoAC5R
10:50:07 283 1,081.0000 XLON 07003070000060146-E0PkAVdoACEU
10:50:07 565 1,081.0000 XLON 07003070000060146-E0PkAVdoACEY
10:50:07 331 1,081.0000 XLON 07003070000060146-E0PkAVdoACEb
10:50:31 64 1,081.0000 XLON 05003050000060227-E0PkAVdoACKx
10:50:31 262 1,081.0000 XLON 05003050000060227-E0PkAVdoACKz
10:50:31 170 1,081.0000 XLON 05003050000060227-E0PkAVdoACL1
10:50:31 330 1,081.0000 XLON 05003050000060227-E0PkAVdoACL3
10:52:11 49 1,081.0000 XLON 07003070000060804-E0PkAVdoACwE
10:55:50 801 1,081.0000 XLON 05003050000061848-E0PkAVdoAE7r
10:55:50 45 1,081.0000 XLON 05003050000061848-E0PkAVdoAE7v
11:00:02 806 1,081.5000 XLON 05003050000062906-E0PkAVdoAFS0
11:00:02 212 1,081.5000 XLON 05003050000062906-E0PkAVdoAFS2
11:03:17 8 1,082.0000 XLON 05003050000063678-E0PkAVdoAHMm
11:03:17 766 1,082.0000 XLON 05003050000063678-E0PkAVdoAHMp
11:05:07 1,137 1,081.5000 XLON 05003050000063411-E0PkAVdoAIJf
11:05:07 199 1,081.5000 XLON 05003050000063411-E0PkAVdoAIJk
11:05:32 166 1,081.5000 XLON 05003050000064918-E0PkAVdoAIaV
11:05:32 568 1,081.5000 XLON 05003050000064918-E0PkAVdoAIaX
11:05:32 347 1,081.5000 XLON 05003050000064918-E0PkAVdoAIaZ
11:07:12 134 1,081.5000 XLON 07003070000065566-E0PkAVdoAIyQ
11:08:12 251 1,081.5000 XLON 07003070000065926-E0PkAVdoAJBl
11:12:12 48 1,081.0000 XLON 07003070000067358-E0PkAVdoAKfm
11:12:12 442 1,081.0000 XLON 07003070000067358-E0PkAVdoAKfo
11:14:52 1,150 1,081.0000 XLON 07003070000068145-E0PkAVdoALDm
11:14:52 54 1,081.0000 XLON 07003070000068145-E0PkAVdoALDr
11:15:32 102 1,081.0000 XLON 05003050000068226-E0PkAVdoALV5
11:15:35 741 1,080.0000 XLON 07003070000066725-E0PkAVdoALXQ
11:15:35 30 1,080.5000 XLON 05003050000066627-E0PkAVdoALWc
11:15:35 6 1,080.5000 XLON 05003050000066627-E0PkAVdoALWe
11:15:35 66 1,080.5000 XLON 05003050000066627-E0PkAVdoALWl
11:15:35 132 1,080.5000 XLON 05003050000066627-E0PkAVdoALWo
11:15:35 803 1,080.5000 XLON 05003050000066627-E0PkAVdoALWt
11:18:12 18 1,081.0000 XLON 07003070000069028-E0PkAVdoAMRR
11:20:30 1,159 1,080.5000 XLON 05003050000069136-E0PkAVdoAN8x
11:20:30 528 1,081.0000 XLON 07003070000069640-E0PkAVdoAN8T
11:20:30 843 1,081.0000 XLON 07003070000069640-E0PkAVdoAN8V
11:26:46 477 1,080.5000 XLON 05003050000071065-E0PkAVdoAOko
11:26:46 544 1,080.5000 XLON 05003050000071065-E0PkAVdoAOkm
11:26:46 786 1,080.5000 XLON 07003070000069651-E0PkAVdoAOk3
11:26:46 60 1,080.5000 XLON 07003070000069651-E0PkAVdoAOk5
11:27:46 120 1,080.5000 XLON 05003050000071302-E0PkAVdoAP0h
11:27:46 208 1,080.5000 XLON 05003050000071302-E0PkAVdoAP0j
11:28:16 90 1,080.5000 XLON 05003050000071445-E0PkAVdoAPDA
11:28:16 698 1,080.5000 XLON 05003050000071445-E0PkAVdoAPDC
11:28:16 272 1,080.5000 XLON 05003050000071445-E0PkAVdoAPD5
11:29:16 129 1,080.5000 XLON 05003050000071754-E0PkAVdoAPcB
11:29:16 464 1,080.5000 XLON 05003050000071754-E0PkAVdoAPcH
11:35:25 199 1,082.0000 XLON 05003050000073525-E0PkAVdoARAv
11:35:25 279 1,082.0000 XLON 05003050000073525-E0PkAVdoARAx
11:35:25 48 1,082.0000 XLON 05003050000073525-E0PkAVdoARAz
11:35:32 1,179 1,082.0000 XLON 05003050000073558-E0PkAVdoARDj
11:36:34 105 1,083.0000 XLON 07003070000073975-E0PkAVdoARam
11:45:33 719 1,083.5000 XLON 05003050000075340-E0PkAVdoAUde
11:46:34 448 1,083.0000 XLON 05003050000074923-E0PkAVdoAUv1
11:46:34 538 1,083.0000 XLON 07003070000074988-E0PkAVdoAUuz
11:55:33 166 1,083.0000 XLON 05003050000078917-E0PkAVdoAXaf
11:55:33 825 1,083.0000 XLON 05003050000078917-E0PkAVdoAXah
11:56:24 632 1,082.5000 XLON 05003050000077644-E0PkAVdoAXrf
12:05:06 976 1,083.5000 XLON 07003070000081758-E0PkAVdoAaBt
12:05:32 56 1,083.5000 XLON 05003050000081734-E0PkAVdoAaGg
12:06:33 974 1,083.5000 XLON 07003070000082172-E0PkAVdoAaRq
12:08:12 246 1,083.5000 XLON 07003070000082621-E0PkAVdoAap6
12:08:12 62 1,083.5000 XLON 07003070000082621-E0PkAVdoAap8
12:08:12 754 1,083.5000 XLON 07003070000082621-E0PkAVdoAap3
12:10:32 222 1,083.5000 XLON 07003070000083309-E0PkAVdoAbEW
12:10:32 668 1,083.5000 XLON 07003070000083309-E0PkAVdoAbEZ
12:15:32 58 1,083.5000 XLON 05003050000084658-E0PkAVdoAct9
12:16:39 656 1,083.5000 XLON 07003070000084818-E0PkAVdoAdEO
12:16:39 406 1,083.5000 XLON 07003070000084818-E0PkAVdoAdER
12:20:47 406 1,083.0000 XLON 05003050000086257-E0PkAVdoAeXI
12:21:18 487 1,082.5000 XLON 07003070000086399-E0PkAVdoAegq
12:23:55 268 1,082.0000 XLON 07003070000087008-E0PkAVdoAfYw
12:23:55 436 1,082.0000 XLON 05003050000086858-E0PkAVdoAfZ3
12:23:55 204 1,082.0000 XLON 07003070000087008-E0PkAVdoAfZ1
12:26:32 94 1,082.0000 XLON 05003050000088220-E0PkAVdoAgA7
12:26:32 343 1,082.0000 XLON 05003050000088220-E0PkAVdoAgA9
12:28:52 27 1,082.0000 XLON 07003070000089072-E0PkAVdoAgal
12:28:52 31 1,082.0000 XLON 07003070000089072-E0PkAVdoAgan
12:34:53 135 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNO
12:34:53 270 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNS
12:34:53 405 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNU
12:34:53 131 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNX
12:34:53 228 1,083.0000 XLON 05003050000090975-E0PkAVdoAiNd
12:41:33 54 1,083.5000 XLON 07003070000093228-E0PkAVdoAkUs
12:41:33 8 1,083.5000 XLON 07003070000093228-E0PkAVdoAkUu
12:47:14 7 1,083.5000 XLON 05003050000094573-E0PkAVdoAm81
12:47:14 7 1,083.5000 XLON 05003050000094573-E0PkAVdoAm87
12:47:17 301 1,083.5000 XLON 05003050000094573-E0PkAVdoAm8Q
12:47:17 7 1,083.5000 XLON 05003050000094573-E0PkAVdoAm8W
12:49:48 864 1,083.5000 XLON 05003050000094573-E0PkAVdoAmnv
13:01:46 7 1,083.5000 XLON 07003070000095649-E0PkAVdoAqrt
13:01:46 28 1,083.5000 XLON 07003070000095649-E0PkAVdoAqrl
13:03:05 505 1,083.5000 XLON 05003050000095514-E0PkAVdoArLm
13:03:05 654 1,083.5000 XLON 07003070000095649-E0PkAVdoArLk
13:08:17 50 1,083.0000 XLON 07003070000096121-E0PkAVdoAt3C
13:08:17 33 1,083.0000 XLON 07003070000096121-E0PkAVdoAt3J
13:08:17 909 1,083.0000 XLON 07003070000096121-E0PkAVdoAt3L
13:14:17 695 1,083.0000 XLON 07003070000096407-E0PkAVdoAuaQ
13:14:17 7 1,083.0000 XLON 07003070000096407-E0PkAVdoAuaW
13:17:07 25 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWO
13:17:07 39 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWR
13:17:07 2 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWT
13:17:07 53 1,083.0000 XLON 07003070000096407-E0PkAVdoAvW0
13:17:07 67 1,083.0000 XLON 05003050000096427-E0PkAVdoAvW7
13:17:07 513 1,083.0000 XLON 07003070000096407-E0PkAVdoAvW5
13:17:07 76 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWD
13:17:07 53 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWG
13:17:07 193 1,083.0000 XLON 05003050000096427-E0PkAVdoAvWK
13:17:13 700 1,083.0000 XLON 05003050000096530-E0PkAVdoAvZW
13:17:13 83 1,083.0000 XLON 05003050000096530-E0PkAVdoAvZY
13:18:13 4 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtl
13:18:13 7 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtf
13:18:13 171 1,083.0000 XLON 05003050000096581-E0PkAVdoAvth
13:18:13 51 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtj
13:18:13 179 1,083.0000 XLON 05003050000096581-E0PkAVdoAvtZ
13:18:53 115 1,083.0000 XLON 05003050000096629-E0PkAVdoAw4p
13:19:53 51 1,083.0000 XLON 05003050000096688-E0PkAVdoAwKJ
13:24:30 1,022 1,083.5000 XLON 07003070000097091-E0PkAVdoAygw
13:27:14 27 1,084.0000 XLON 05003050000097234-E0PkAVdoB0CM
13:27:14 8 1,084.0000 XLON 05003050000097234-E0PkAVdoB0CP
13:29:35 350 1,084.5000 XLON 07003070000097520-E0PkAVdoB1BE
13:29:35 139 1,084.5000 XLON 07003070000097520-E0PkAVdoB1BO
13:29:35 502 1,084.5000 XLON 05003050000097410-E0PkAVdoB1Aq
13:29:35 239 1,084.5000 XLON 05003050000097410-E0PkAVdoB1As
13:30:33 72 1,084.5000 XLON 07003070000097645-E0PkAVdoB1cC
13:31:35 184 1,084.5000 XLON 07003070000097717-E0PkAVdoB25n
13:31:35 10 1,084.5000 XLON 07003070000097717-E0PkAVdoB25p
13:32:53 424 1,084.0000 XLON 05003050000097534-E0PkAVdoB2aL
13:42:09 529 1,083.5000 XLON 05003050000098197-E0PkAVdoB5nY
13:43:13 100 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CM
13:43:13 48 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CO
13:43:13 259 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CQ
13:43:13 49 1,083.5000 XLON 05003050000098331-E0PkAVdoB6CS
13:43:45 529 1,083.0000 XLON 07003070000098315-E0PkAVdoB6Kz
13:49:28 581 1,083.0000 XLON 05003050000098561-E0PkAVdoB81n
13:49:28 286 1,083.0000 XLON 07003070000098781-E0PkAVdoB81p
13:49:28 620 1,083.0000 XLON 07003070000098857-E0PkAVdoB81r
13:49:32 1 1,082.5000 XLON 07003070000098486-E0PkAVdoB847
13:52:07 7 1,082.5000 XLON 05003050000098835-E0PkAVdoB8g9
13:56:16 498 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vP
13:56:16 132 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vW
13:56:16 251 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vY
13:56:16 13 1,083.0000 XLON 07003070000099091-E0PkAVdoB9va
13:56:16 95 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vc
13:56:16 610 1,083.0000 XLON 07003070000099091-E0PkAVdoB9vg
13:56:16 291 1,083.0000 XLON 07003070000099255-E0PkAVdoB9vi
13:57:16 154 1,083.0000 XLON 07003070000099349-E0PkAVdoBABC
13:57:16 266 1,083.0000 XLON 07003070000099349-E0PkAVdoBABF
13:57:56 83 1,083.0000 XLON 05003050000099261-E0PkAVdoBALp
13:57:56 27 1,083.0000 XLON 05003050000099261-E0PkAVdoBALt
13:59:57 3 1,083.0000 XLON 05003050000099261-E0PkAVdoBBRT
13:59:58 1,472 1,083.0000 XLON 05003050000099261-E0PkAVdoBBRj
14:03:14 518 1,083.0000 XLON 07003070000099843-E0PkAVdoBCoi
14:04:54 77 1,083.5000 XLON 07003070000099943-E0PkAVdoBDD8
14:04:54 290 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDA
14:04:54 72 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDC
14:04:54 8 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDE
14:04:54 210 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDG
14:04:54 209 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDI
14:04:54 554 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDK
14:04:54 164 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDM
14:04:54 168 1,083.5000 XLON 07003070000099943-E0PkAVdoBDDO
14:04:56 596 1,083.0000 XLON 05003050000099800-E0PkAVdoBDEn
14:04:56 602 1,083.0000 XLON 07003070000099843-E0PkAVdoBDEl
14:04:56 7 1,083.0000 XLON 05003050000099800-E0PkAVdoBDF2
14:04:56 8 1,083.0000 XLON 05003050000099800-E0PkAVdoBDF9
14:05:34 58 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQG
14:05:34 700 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQI
14:05:34 346 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQK
14:05:34 134 1,083.0000 XLON 07003070000099971-E0PkAVdoBDQM
14:07:14 66 1,083.0000 XLON 05003050000099986-E0PkAVdoBDq6
14:07:14 100 1,083.0000 XLON 05003050000099986-E0PkAVdoBDq8
14:09:54 303 1,083.0000 XLON 05003050000100154-E0PkAVdoBEcR
14:09:54 625 1,083.0000 XLON 05003050000100154-E0PkAVdoBEcH
14:09:54 310 1,083.0000 XLON 05003050000100154-E0PkAVdoBEcN
14:24:01 7 1,083.0000 XLON 07003070000101152-E0PkAVdoBJ90
14:24:33 117 1,083.0000 XLON 07003070000101152-E0PkAVdoBJLB
14:24:33 7 1,083.0000 XLON 07003070000101152-E0PkAVdoBJLE
14:25:37 95 1,083.0000 XLON 07003070000101152-E0PkAVdoBJhz
14:25:37 7 1,083.0000 XLON 07003070000101152-E0PkAVdoBJi7
14:26:38 915 1,083.0000 XLON 05003050000101036-E0PkAVdoBKDa
14:26:38 342 1,083.0000 XLON 05003050000101207-E0PkAVdoBKDc
14:26:38 270 1,083.0000 XLON 05003050000101399-E0PkAVdoBKDg
14:26:38 1,048 1,083.0000 XLON 07003070000101152-E0PkAVdoBKDY
14:26:38 515 1,083.0000 XLON 07003070000101442-E0PkAVdoBKDe
14:27:04 196 1,081.5000 XLON 05003050000101144-E0PkAVdoBKVU
14:27:04 600 1,081.5000 XLON 05003050000101144-E0PkAVdoBKVF
14:29:07 115 1,082.5000 XLON 07003070000101837-E0PkAVdoBMAb
14:29:11 1,865 1,082.0000 XLON 05003050000101644-E0PkAVdoBMEF
14:30:21 210 1,082.0000 XLON 07003070000102067-E0PkAVdoBO7p
14:30:25 300 1,082.0000 XLON 07003070000102075-E0PkAVdoBOF1
14:30:31 1,644 1,082.0000 XLON 07003070000102092-E0PkAVdoBOVP
14:30:31 135 1,082.0000 XLON 07003070000102092-E0PkAVdoBOU1
14:30:33 43 1,082.0000 XLON 07003070000102098-E0PkAVdoBOXO
14:30:33 693 1,082.0000 XLON 07003070000102098-E0PkAVdoBOXQ
14:30:33 205 1,082.0000 XLON 07003070000102098-E0PkAVdoBOXS
14:30:33 244 1,082.0000 XLON 07003070000102098-E0PkAVdoBOXU
14:31:33 76 1,082.0000 XLON 07003070000102203-E0PkAVdoBPkp
14:31:33 693 1,082.0000 XLON 07003070000102203-E0PkAVdoBPkr
14:31:33 400 1,082.0000 XLON 07003070000102203-E0PkAVdoBPkt
14:31:33 938 1,082.0000 XLON 07003070000102203-E0PkAVdoBPkv
14:32:13 181 1,082.0000 XLON 07003070000102268-E0PkAVdoBQQ3
14:32:13 693 1,082.0000 XLON 07003070000102268-E0PkAVdoBQQ5
14:32:13 223 1,082.0000 XLON 07003070000102268-E0PkAVdoBQQ7
14:32:13 176 1,082.0000 XLON 07003070000102268-E0PkAVdoBQQ9
14:32:13 136 1,082.0000 XLON 07003070000102268-E0PkAVdoBQQB
14:32:13 74 1,082.0000 XLON 07003070000102268-E0PkAVdoBQQD
14:32:13 520 1,082.0000 XLON 07003070000102268-E0PkAVdoBQQF
14:33:13 52 1,082.0000 XLON 07003070000102379-E0PkAVdoBRGo
14:33:13 693 1,082.0000 XLON 07003070000102379-E0PkAVdoBRGq
14:33:13 420 1,082.0000 XLON 07003070000102379-E0PkAVdoBRGs
14:33:48 123 1,082.0000 XLON 07003070000102455-E0PkAVdoBS8q
14:33:48 693 1,082.0000 XLON 07003070000102455-E0PkAVdoBS8s
14:33:48 138 1,082.0000 XLON 07003070000102455-E0PkAVdoBS8u
14:33:48 138 1,082.0000 XLON 07003070000102455-E0PkAVdoBS8w
14:33:48 205 1,082.0000 XLON 07003070000102455-E0PkAVdoBS8y
14:34:17 1 1,082.0000 XLON 07003070000102519-E0PkAVdoBSYZ
14:34:17 285 1,082.0000 XLON 07003070000102519-E0PkAVdoBSYb
14:34:17 214 1,082.0000 XLON 07003070000102519-E0PkAVdoBSYd
14:34:17 205 1,082.0000 XLON 07003070000102519-E0PkAVdoBSYf
14:34:34 1 1,082.0000 XLON 07003070000102551-E0PkAVdoBT7c
14:34:34 355 1,082.0000 XLON 07003070000102551-E0PkAVdoBT7e
14:34:34 230 1,082.0000 XLON 07003070000102551-E0PkAVdoBT7g
14:35:14 179 1,082.5000 XLON 07003070000102620-E0PkAVdoBTv1
14:35:15 1,397 1,082.5000 XLON 05003050000102562-E0PkAVdoBTwD
14:35:15 600 1,082.5000 XLON 05003050000102562-E0PkAVdoBTwF
14:35:33 693 1,082.5000 XLON 05003050000102592-E0PkAVdoBUHr
14:35:33 140 1,082.5000 XLON 05003050000102592-E0PkAVdoBUHt
14:35:33 140 1,082.5000 XLON 05003050000102592-E0PkAVdoBUHv
14:35:33 179 1,082.5000 XLON 05003050000102592-E0PkAVdoBUHx
14:36:06 166 1,082.5000 XLON 05003050000102630-E0PkAVdoBUk5
14:36:06 693 1,082.5000 XLON 05003050000102630-E0PkAVdoBUk7
14:39:00 1,396 1,083.0000 XLON 05003050000102885-E0PkAVdoBXYe
14:39:01 1,954 1,083.0000 XLON 05003050000102886-E0PkAVdoBXZI
14:39:02 1,675 1,083.0000 XLON 05003050000102889-E0PkAVdoBXa1
14:39:03 1,815 1,083.0000 XLON 07003070000102955-E0PkAVdoBXb2
14:39:40 1,833 1,083.0000 XLON 05003050000102937-E0PkAVdoBYBe
14:40:26 1,759 1,082.5000 XLON 07003070000102733-E0PkAVdoBZ5s
14:41:33 1,963 1,082.0000 XLON 07003070000103192-E0PkAVdoBa5V
14:43:06 1,823 1,081.5000 XLON 07003070000103088-E0PkAVdoBbJY
14:46:33 179 1,081.5000 XLON 07003070000103332-E0PkAVdoBdcf
14:47:39 1,931 1,083.0000 XLON 05003050000103782-E0PkAVdoBeei
14:47:40 1,634 1,083.0000 XLON 05003050000103787-E0PkAVdoBeh7
14:47:41 1,931 1,083.0000 XLON 05003050000103790-E0PkAVdoBej1
14:47:42 1,251 1,083.0000 XLON 05003050000103794-E0PkAVdoBel1
14:47:42 977 1,083.0000 XLON 05003050000103794-E0PkAVdoBekt
14:48:15 1,928 1,083.0000 XLON 05003050000103875-E0PkAVdoBfPk
14:52:50 1,292 1,084.5000 XLON 05003050000104304-E0PkAVdoBjHL
14:53:55 48 1,084.5000 XLON 07003070000104458-E0PkAVdoBk23
14:53:55 867 1,084.5000 XLON 07003070000104458-E0PkAVdoBk25
14:55:34 42 1,084.5000 XLON 07003070000104566-E0PkAVdoBlEm
14:55:34 867 1,084.5000 XLON 07003070000104566-E0PkAVdoBlEo
14:56:34 58 1,084.5000 XLON 07003070000104652-E0PkAVdoBlt3
14:56:34 285 1,084.5000 XLON 07003070000104652-E0PkAVdoBlt5
14:58:10 1,224 1,084.5000 XLON 07003070000104769-E0PkAVdoBnAE
14:58:10 45 1,084.5000 XLON 07003070000104769-E0PkAVdoBnAG
14:58:24 228 1,084.0000 XLON 07003070000104184-E0PkAVdoBnHl
14:58:48 1 1,084.0000 XLON 07003070000104184-E0PkAVdoBnQs
14:58:53 178 1,084.0000 XLON 07003070000104184-E0PkAVdoBnUl
14:59:38 560 1,084.0000 XLON 07003070000104184-E0PkAVdoBoKp
14:59:43 637 1,083.5000 XLON 05003050000104654-E0PkAVdoBoRY
15:02:01 1,392 1,083.5000 XLON 07003070000105162-E0PkAVdoBqb5
15:02:13 867 1,083.5000 XLON 05003050000105188-E0PkAVdoBqnZ
15:03:04 1,392 1,083.0000 XLON 07003070000105078-E0PkAVdoBrVo
15:03:53 867 1,083.0000 XLON 05003050000105297-E0PkAVdoBs1X
15:03:53 523 1,083.0000 XLON 05003050000105297-E0PkAVdoBs1Z
15:03:53 54 1,083.0000 XLON 05003050000105297-E0PkAVdoBs1b
15:05:33 243 1,083.0000 XLON 07003070000105468-E0PkAVdoBtBD
15:05:33 40 1,083.0000 XLON 07003070000105468-E0PkAVdoBtBF
15:05:33 215 1,083.0000 XLON 07003070000105468-E0PkAVdoBtBH
15:05:33 867 1,083.0000 XLON 07003070000105468-E0PkAVdoBtBJ
15:05:33 192 1,083.0000 XLON 07003070000105468-E0PkAVdoBtBL
15:05:33 121 1,083.0000 XLON 07003070000105468-E0PkAVdoBtBN
15:07:13 261 1,082.5000 XLON 05003050000105110-E0PkAVdoBuOr
15:08:53 217 1,082.5000 XLON 07003070000105640-E0PkAVdoBw72
15:08:53 890 1,082.5000 XLON 05003050000105610-E0PkAVdoBw76
15:08:53 1,799 1,082.5000 XLON 07003070000105640-E0PkAVdoBw74
15:09:53 179 1,083.0000 XLON 05003050000105842-E0PkAVdoBwl8
15:09:53 287 1,083.0000 XLON 05003050000105842-E0PkAVdoBwlA
15:11:33 26 1,083.0000 XLON 05003050000106009-E0PkAVdoBxgb
15:11:33 329 1,083.0000 XLON 05003050000106009-E0PkAVdoBxgd
15:13:13 2,006 1,083.0000 XLON 07003070000106233-E0PkAVdoByi6
15:13:16 317 1,082.5000 XLON 05003050000105919-E0PkAVdoByjw
15:13:16 820 1,082.5000 XLON 05003050000105919-E0PkAVdoByjR
15:13:19 231 1,082.5000 XLON 05003050000105919-E0PkAVdoByma
15:13:19 637 1,082.5000 XLON 05003050000105919-E0PkAVdoByme
15:13:53 74 1,082.5000 XLON 05003050000106215-E0PkAVdoBz0N
15:14:53 209 1,082.5000 XLON 07003070000106364-E0PkAVdoBzoU
15:14:53 925 1,082.5000 XLON 07003070000106364-E0PkAVdoBzoW
15:14:53 358 1,082.5000 XLON 07003070000106364-E0PkAVdoBzoY
15:15:33 867 1,082.5000 XLON 07003070000106477-E0PkAVdoC0b0
15:15:33 548 1,082.5000 XLON 07003070000106477-E0PkAVdoC0b2
15:15:33 353 1,082.5000 XLON 07003070000106477-E0PkAVdoC0b4
15:15:33 77 1,082.5000 XLON 07003070000106477-E0PkAVdoC0b6
15:15:44 856 1,082.0000 XLON 07003070000106070-E0PkAVdoC0iU
15:15:44 624 1,082.0000 XLON 05003050000106086-E0PkAVdoC0ia
15:15:44 3 1,082.0000 XLON 07003070000106070-E0PkAVdoC0iY
15:19:34 1,732 1,082.5000 XLON 05003050000106741-E0PkAVdoC39h
15:21:33 669 1,082.5000 XLON 05003050000106933-E0PkAVdoC4bn
15:21:33 42 1,082.5000 XLON 05003050000106933-E0PkAVdoC4bp
15:21:33 867 1,082.5000 XLON 05003050000106933-E0PkAVdoC4br
15:21:33 458 1,082.5000 XLON 05003050000106933-E0PkAVdoC4bt
15:21:33 177 1,082.5000 XLON 05003050000106933-E0PkAVdoC4bv
15:21:33 62 1,082.5000 XLON 05003050000106933-E0PkAVdoC4bx
15:22:13 352 1,082.5000 XLON 05003050000106975-E0PkAVdoC4si
15:22:13 388 1,082.5000 XLON 05003050000106975-E0PkAVdoC4sk
15:24:28 1,662 1,083.0000 XLON 05003050000107159-E0PkAVdoC6oG
15:25:06 70 1,083.0000 XLON 05003050000107211-E0PkAVdoC78Q
15:25:06 140 1,083.0000 XLON 05003050000107211-E0PkAVdoC78M
15:25:12 731 1,083.0000 XLON 05003050000107211-E0PkAVdoC79x
15:27:36 343 1,083.0000 XLON 05003050000107211-E0PkAVdoC8rD
15:27:52 385 1,083.0000 XLON 05003050000107211-E0PkAVdoC906
15:28:07 261 1,083.0000 XLON 07003070000107367-E0PkAVdoC9A1
15:28:07 87 1,083.0000 XLON 07003070000107532-E0PkAVdoC9A3
15:28:07 427 1,083.0000 XLON 05003050000107211-E0PkAVdoC99w
15:28:07 288 1,083.0000 XLON 07003070000107367-E0PkAVdoC99y
15:28:14 438 1,083.0000 XLON 07003070000107532-E0PkAVdoC9Ch
15:28:17 38 1,083.0000 XLON 07003070000107532-E0PkAVdoC9FH
15:28:19 249 1,083.0000 XLON 07003070000107532-E0PkAVdoC9G5
15:28:19 1,105 1,083.0000 XLON 07003070000107555-E0PkAVdoC9G7
15:28:20 372 1,083.0000 XLON 05003050000107455-E0PkAVdoC9Hn
15:28:20 271 1,083.0000 XLON 05003050000107455-E0PkAVdoC9Hp
15:28:20 348 1,083.0000 XLON 05003050000107455-E0PkAVdoC9Hr
15:28:20 348 1,083.0000 XLON 05003050000107455-E0PkAVdoC9Ht
15:28:21 134 1,083.0000 XLON 07003070000107579-E0PkAVdoC9KB
15:30:02 33 1,083.5000 XLON 05003050000107598-E0PkAVdoCADo
15:30:02 543 1,083.5000 XLON 05003050000107598-E0PkAVdoCADq
15:30:02 123 1,083.5000 XLON 05003050000107598-E0PkAVdoCADs
15:30:02 965 1,083.5000 XLON 05003050000107598-E0PkAVdoCADu
15:30:03 42 1,083.5000 XLON 07003070000107738-E0PkAVdoCAFM
15:30:04 1,967 1,083.5000 XLON 05003050000107604-E0PkAVdoCAFy
15:30:18 704 1,083.5000 XLON 05003050000107678-E0PkAVdoCAWj
15:30:18 351 1,083.5000 XLON 05003050000107678-E0PkAVdoCAWl
15:30:18 487 1,083.5000 XLON 05003050000107678-E0PkAVdoCAWn
15:30:18 152 1,083.5000 XLON 05003050000107678-E0PkAVdoCAWp
15:30:18 211 1,083.5000 XLON 05003050000107678-E0PkAVdoCAWr
15:30:33 439 1,083.5000 XLON 07003070000107826-E0PkAVdoCAkD
15:30:33 867 1,083.5000 XLON 07003070000107826-E0PkAVdoCAkF
15:30:33 284 1,083.5000 XLON 07003070000107826-E0PkAVdoCAkH
15:31:21 1,590 1,083.0000 XLON 05003050000107700-E0PkAVdoCBFt
15:32:13 1,055 1,083.0000 XLON 05003050000107866-E0PkAVdoCBkZ
15:32:13 111 1,083.0000 XLON 05003050000107866-E0PkAVdoCBkb
15:36:33 127 1,083.0000 XLON 07003070000108400-E0PkAVdoCFM2
15:36:33 23 1,083.0000 XLON 07003070000108400-E0PkAVdoCFM4
15:37:03 670 1,083.5000 XLON 05003050000108321-E0PkAVdoCFmz
15:37:03 205 1,083.5000 XLON 05003050000108321-E0PkAVdoCFn1
15:37:03 137 1,083.5000 XLON 05003050000108321-E0PkAVdoCFn3
15:37:03 9 1,083.5000 XLON 05003050000108321-E0PkAVdoCFn5
15:38:01 358 1,083.5000 XLON 05003050000108415-E0PkAVdoCGXD
15:38:01 702 1,083.5000 XLON 05003050000108415-E0PkAVdoCGXF
15:39:01 165 1,083.5000 XLON 05003050000108509-E0PkAVdoCHBv
15:39:01 352 1,083.5000 XLON 05003050000108509-E0PkAVdoCHBx
15:39:01 545 1,083.5000 XLON 05003050000108509-E0PkAVdoCHBz
15:40:01 1,355 1,083.0000 XLON 07003070000108400-E0PkAVdoCHiy
15:40:01 114 1,083.5000 XLON 05003050000108591-E0PkAVdoCHii
15:40:01 114 1,083.5000 XLON 05003050000108591-E0PkAVdoCHik
15:40:01 352 1,083.5000 XLON 05003050000108591-E0PkAVdoCHim
15:40:01 577 1,083.5000 XLON 05003050000108591-E0PkAVdoCHio
15:41:33 704 1,083.0000 XLON 05003050000108787-E0PkAVdoCIpV
15:42:14 135 1,083.0000 XLON 07003070000108963-E0PkAVdoCJN4
15:42:14 266 1,083.0000 XLON 07003070000108963-E0PkAVdoCJMb
15:44:26 699 1,083.5000 XLON 07003070000109139-E0PkAVdoCKva
15:44:30 1,576 1,084.0000 XLON 05003050000109032-E0PkAVdoCKzo
15:44:32 867 1,084.0000 XLON 05003050000109038-E0PkAVdoCL0a
15:44:32 704 1,084.0000 XLON 05003050000109038-E0PkAVdoCL0c
15:44:32 81 1,084.0000 XLON 05003050000109038-E0PkAVdoCL0e
15:45:32 447 1,084.0000 XLON 05003050000109184-E0PkAVdoCLk5
15:45:32 352 1,084.0000 XLON 05003050000109184-E0PkAVdoCLk7
15:45:32 835 1,084.0000 XLON 05003050000109184-E0PkAVdoCLk9
15:45:33 1,721 1,084.0000 XLON 07003070000109295-E0PkAVdoCLlK
15:46:33 314 1,084.0000 XLON 05003050000109284-E0PkAVdoCMP0
15:46:33 2 1,084.0000 XLON 05003050000109284-E0PkAVdoCMP2
15:46:44 2,006 1,083.5000 XLON 07003070000109143-E0PkAVdoCMXX
15:47:13 1,061 1,083.5000 XLON 05003050000109334-E0PkAVdoCMtc
15:47:13 211 1,083.5000 XLON 05003050000109334-E0PkAVdoCMte
15:47:13 555 1,083.5000 XLON 05003050000109334-E0PkAVdoCMtg
15:48:53 716 1,084.5000 XLON 07003070000109612-E0PkAVdoCObJ
15:48:53 255 1,084.5000 XLON 07003070000109612-E0PkAVdoCObL
15:48:53 539 1,084.5000 XLON 07003070000109612-E0PkAVdoCObN
15:49:47 573 1,084.0000 XLON 05003050000109479-E0PkAVdoCP3t
15:50:33 385 1,084.0000 XLON 07003070000109764-E0PkAVdoCPRi
15:58:36 610 1,084.0000 XLON 05003050000109844-E0PkAVdoCUne
15:58:36 408 1,084.0000 XLON 07003070000110147-E0PkAVdoCUng
15:58:36 37 1,084.0000 XLON 05003050000110076-E0PkAVdoCUnk
16:01:28 543 1,084.0000 XLON 07003070000110894-E0PkAVdoCX5L
16:04:47 506 1,084.0000 XLON 05003050000110775-E0PkAVdoCZN1
16:04:47 679 1,084.0000 XLON 07003070000111146-E0PkAVdoCZN5
16:04:47 371 1,084.0000 XLON 07003070000111345-E0PkAVdoCZN7
16:05:33 284 1,083.0000 XLON 07003070000110895-E0PkAVdoCZml
16:05:33 222 1,083.0000 XLON 07003070000110895-E0PkAVdoCZmn
16:06:40 500 1,084.0000 XLON 05003050000111557-E0PkAVdoCadY
16:06:40 501 1,084.0000 XLON 07003070000111672-E0PkAVdoCadW
16:07:45 543 1,084.0000 XLON 05003050000111684-E0PkAVdoCbZ3
16:08:43 446 1,084.5000 XLON 07003070000111912-E0PkAVdoCc62
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 POSQBLFXELLZFBZ
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) - Total Voting Rights
Announcement