REG - Sage Group PLC (The) - Transaction in Own Shares
Yesterday 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:20260317:nRSQ0334Xa&default-theme=true
RNS Number : 0334X Sage Group PLC (The) 17 March 2026
THE SAGE GROUP PLC
TRANSACTION IN OWN SHARES
The Sage Group plc ("Sage" or the "Group") announces today that it has
purchased the following number of its ordinary shares of 1 ⁴/₇₇ pence
each on the London Stock Exchange and Multilateral Trading Facilities from
Morgan Stanley & Co. International plc ("Morgan Stanley"). This is
pursuant to the share buyback programme announced on 2 March 2026 which is
expected to end no later than 5 June 2026.
Ordinary Shares
Date of purchase: 17 March 2026
Number of ordinary shares purchased: 430,874
Highest price paid per share: 859.8000
Lowest price paid per share: 837.2000
Volume weighted average price paid per share: 848.8500
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 Morgan Stanley is available below.
Issuer Name: SAGE GROUP PLC/THE
LEI: 2138005RN5XYLTF8G138
ISIN: GB00B8C3BL03
Intermediary name: Morgan Stanley & Co. International plc
Identity code: 4PQUHN3JPFGFNF3BB653
Schedule of Purchases
Time (UKT) Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:03 851 846.4000 XLON E0Qe0NoFOcBT
08:01:03 885 846.6000 XLON E0Qe0NoFOcBA
08:01:03 828 846.6000 BATE 235092500292
08:04:00 464 847.8000 XLON E0Qe0NoFOix6
08:05:04 804 846.6000 XLON E0Qe0NoFOl1h
08:05:04 296 846.6000 XLON E0Qe0NoFOl24
08:05:04 739 846.8000 CHIX 3056202406766
08:05:04 760 847.0000 XLON E0Qe0NoFOl1U
08:05:04 749 847.6000 XLON E0Qe0NoFOl0v
08:05:04 749 847.6000 CHIX 3056202406762
08:08:08 1,014 844.4000 CHIX 3056202407368
08:08:08 919 844.6000 TRQX E0Qe0NpQ4eaj
08:08:08 819 844.6000 TRQX E0Qe0NpQ4eal
08:08:09 147 844.4000 CHIX 3056202407369
08:12:00 442 844.6000 XLON E0Qe0NoFOxGg
08:12:00 358 844.6000 XLON E0Qe0NoFOxGi
08:12:00 45 844.6000 XLON E0Qe0NoFOxGk
08:12:00 800 844.6000 XLON E0Qe0NoFOxGY
08:12:00 800 844.8000 XLON E0Qe0NoFOxG4
08:12:00 800 844.8000 XLON E0Qe0NoFOxGI
08:12:00 18 844.8000 XLON E0Qe0NoFOxGN
08:14:06 806 844.8000 XLON E0Qe0NoFP0UD
08:14:06 256 844.8000 XLON E0Qe0NoFP0Uf
08:14:06 806 844.8000 XLON E0Qe0NoFP0UY
08:15:41 800 843.8000 XLON E0Qe0NoFP3Uy
08:15:41 28 843.8000 XLON E0Qe0NoFP3VP
08:15:41 772 843.8000 XLON E0Qe0NoFP3VR
08:15:41 28 843.8000 XLON E0Qe0NoFP3VT
08:15:41 123 843.8000 XLON E0Qe0NoFP3VX
08:22:57 60 844.0000 BATE 235092502656
08:22:57 194 844.0000 TRQX E0Qe0NpQ5pnh
08:23:08 800 844.4000 XLON E0Qe0NoFPFNz
08:23:08 148 844.4000 XLON E0Qe0NoFPFO1
08:23:13 602 844.4000 XLON E0Qe0NoFPFR1
08:23:13 800 844.4000 XLON E0Qe0NoFPFR3
08:23:13 624 844.4000 XLON E0Qe0NoFPFRF
08:23:27 761 843.2000 XLON E0Qe0NoFPFno
08:23:27 39 843.2000 XLON E0Qe0NoFPFo5
08:23:27 761 843.2000 XLON E0Qe0NoFPFo7
08:23:27 261 843.2000 XLON E0Qe0NoFPFoZ
08:27:52 800 842.6000 XLON E0Qe0NoFPKMt
08:27:52 154 842.6000 XLON E0Qe0NoFPKMx
08:27:52 646 842.6000 XLON E0Qe0NoFPKNA
08:27:52 43 842.6000 XLON E0Qe0NoFPKNC
08:27:52 646 842.6000 XLON E0Qe0NoFPKNJ
08:27:52 154 842.6000 XLON E0Qe0NoFPKNP
08:27:52 32 842.6000 XLON E0Qe0NoFPKNR
08:30:31 800 842.2000 XLON E0Qe0NoFPOE5
08:30:31 800 842.2000 XLON E0Qe0NoFPOEQ
08:30:31 127 842.2000 XLON E0Qe0NoFPOEV
08:33:35 582 842.8000 BATE 235092503493
08:34:21 261 843.4000 XLON E0Qe0NoFPStk
08:34:21 176 843.4000 XLON E0Qe0NoFPSuC
08:34:21 648 843.4000 XLON E0Qe0NoFPSuF
08:34:21 176 843.4000 XLON E0Qe0NoFPSuH
08:34:21 219 843.4000 XLON E0Qe0NoFPSuL
08:34:21 230 843.4000 XLON E0Qe0NoFPSuN
08:34:21 133 843.4000 XLON E0Qe0NoFPSuP
08:34:21 313 843.4000 CHIX 3056202410695
08:34:21 313 843.4000 CHIX 3056202410696
08:34:21 313 843.4000 CHIX 3056202410697
08:34:21 165 843.4000 CHIX 3056202410698
08:34:21 701 843.4000 BATE 235092503562
08:34:21 121 843.4000 BATE 235092503563
08:34:21 121 843.4000 BATE 235092503564
08:34:21 121 843.4000 BATE 235092503565
08:34:21 129 843.4000 TRQX E0Qe0NpQ6XUv
08:34:21 129 843.4000 TRQX E0Qe0NpQ6XV1
08:35:05 823 842.0000 XLON E0Qe0NoFPTk3
08:35:05 823 842.0000 XLON E0Qe0NoFPTkG
08:35:05 126 842.0000 XLON E0Qe0NoFPTkI
08:42:14 768 846.2000 CHIX 3056202411593
08:42:23 766 845.8000 CHIX 3056202411610
08:42:23 296 845.8000 BATE 235092504363
08:42:23 314 845.8000 TRQX E0Qe0NpQ72hC
08:42:28 436 845.0000 XLON E0Qe0NoFPd7H
08:42:28 522 845.0000 CHIX 3056202411618
08:42:28 156 845.0000 AQXE 9564
08:42:28 201 845.0000 BATE 235092504372
08:42:28 213 845.0000 TRQX E0Qe0NpQ72wo
08:42:28 398 845.4000 XLON E0Qe0NoFPd69
08:42:28 327 845.4000 XLON E0Qe0NoFPd6r
08:42:28 477 845.4000 CHIX 3056202411615
08:42:28 195 845.4000 TRQX E0Qe0NpQ72wI
08:47:38 390 846.2000 XLON E0Qe0NoFPiQv
08:47:38 366 846.2000 XLON E0Qe0NoFPiQx
08:47:38 404 846.4000 XLON E0Qe0NoFPiQW
08:47:38 197 846.4000 TRQX E0Qe0NpQ7JLK
08:49:39 800 845.0000 XLON E0Qe0NoFPk5l
08:49:39 133 845.0000 XLON E0Qe0NoFPk5q
08:50:31 807 844.4000 XLON E0Qe0NoFPlEE
08:50:31 829 844.4000 XLON E0Qe0NoFPlEG
08:50:31 4 844.4000 XLON E0Qe0NoFPlEl
08:50:31 829 844.4000 XLON E0Qe0NoFPlEn
08:50:31 81 844.4000 XLON E0Qe0NoFPlEt
08:50:31 797 844.6000 AQXE 10834
08:56:51 40 844.0000 TRQX E0Qe0NpQ7sdV
08:57:28 483 843.8000 XLON E0Qe0NoFPtOZ
08:57:28 578 843.8000 CHIX 3056202413277
08:57:28 173 843.8000 AQXE 12247
08:57:28 237 843.8000 TRQX E0Qe0NpQ7uiu
08:58:56 419 843.0000 XLON E0Qe0NoFPuOg
08:58:56 501 843.0000 CHIX 3056202413443
08:58:56 26 843.0000 AQXE 12524
08:58:56 318 843.0000 AQXE 12525
08:58:56 205 843.0000 TRQX E0Qe0NpQ7yyu
08:58:56 414 843.2000 XLON E0Qe0NoFPuOA
08:58:56 496 843.2000 CHIX 3056202413440
08:58:56 148 843.2000 AQXE 12523
08:58:56 191 843.2000 BATE 235092505732
08:58:56 203 843.2000 TRQX E0Qe0NpQ7yyh
08:58:57 420 842.6000 XLON E0Qe0NoFPuRq
08:58:57 502 842.6000 CHIX 3056202413446
08:58:57 151 842.6000 AQXE 12530
08:58:57 194 842.6000 BATE 235092505735
08:58:57 205 842.6000 TRQX E0Qe0NpQ7z4G
09:04:37 420 840.4000 XLON E0Qe0NoFQ1cL
09:04:37 205 840.4000 TRQX E0Qe0NpQ8KRp
09:04:37 570 840.4000 TRQX E0Qe0NpQ8KS4
09:04:37 250 840.4000 TRQX E0Qe0NpQ8KS6
09:04:37 25 840.4000 TRQX E0Qe0NpQ8KSB
09:04:37 418 840.6000 XLON E0Qe0NoFQ1c2
09:04:37 499 840.6000 CHIX 3056202414266
09:04:37 150 840.6000 AQXE 13753
09:04:37 193 840.6000 BATE 235092506389
09:04:37 204 840.6000 TRQX E0Qe0NpQ8KRb
09:04:39 404 840.2000 XLON E0Qe0NoFQ1dp
09:04:39 88 840.2000 CHIX 3056202414271
09:10:10 1,097 842.6000 CHIX 3056202414908
09:11:35 851 842.8000 BATE 235092507068
09:11:35 223 842.8000 BATE 235092507069
09:12:40 987 842.2000 XLON E0Qe0NoFQA1H
09:14:07 438 841.2000 XLON E0Qe0NoFQBaF
09:14:07 439 841.4000 XLON E0Qe0NoFQBa0
09:14:07 524 841.4000 CHIX 3056202415390
09:14:07 360 841.4000 CHIX 3056202415391
09:14:07 215 841.4000 TRQX E0Qe0NpQ8qgr
09:14:09 40 841.0000 XLON E0Qe0NoFQBdq
09:14:09 800 841.0000 XLON E0Qe0NoFQBdV
09:14:09 1,094 841.2000 XLON E0Qe0NoFQBdK
09:19:16 800 841.0000 XLON E0Qe0NoFQFkQ
09:19:16 276 841.0000 XLON E0Qe0NoFQFks
09:19:16 147 841.0000 XLON E0Qe0NoFQFku
09:19:16 524 841.0000 XLON E0Qe0NoFQFkU
09:19:16 1,732 841.4000 XLON E0Qe0NoFQFkE
09:23:55 339 840.2000 XLON E0Qe0NoFQL0E
09:23:55 443 840.2000 XLON E0Qe0NoFQL7u
09:23:55 406 840.2000 CHIX 3056202416669
09:28:14 736 842.4000 XLON E0Qe0NoFQRdg
09:29:21 787 842.2000 TRQX E0Qe0NpQ9giC
09:30:15 338 841.6000 XLON E0Qe0NoFQU7X
09:30:15 405 841.6000 CHIX 3056202417547
09:30:15 121 841.6000 AQXE 19093
09:30:15 156 841.6000 BATE 235092509056
09:30:15 166 841.6000 TRQX E0Qe0NpQ9jzn
09:31:34 376 841.0000 XLON E0Qe0NoFQVgI
09:31:34 450 841.0000 CHIX 3056202417643
09:31:35 493 841.0000 AQXE 19366
09:33:30 383 839.8000 XLON E0Qe0NoFQXtb
09:33:30 458 839.8000 CHIX 3056202417890
09:33:30 137 839.8000 AQXE 19699
09:33:30 177 839.8000 BATE 235092509352
09:33:30 188 839.8000 TRQX E0Qe0NpQ9uJg
09:35:21 9 840.2000 XLON E0Qe0NoFQZc7
09:36:17 62 840.8000 CHIX 3056202418286
09:36:17 60 840.8000 CHIX 3056202418287
09:36:34 693 840.6000 CHIX 3056202418337
09:36:36 363 840.2000 XLON E0Qe0NoFQb0F
09:38:39 329 840.6000 AQXE 20744
09:38:39 164 840.6000 AQXE 20745
09:38:55 164 840.6000 AQXE 20807
09:39:03 135 840.6000 AQXE 20835
09:39:24 731 840.6000 CHIX 3056202418617
09:40:07 381 840.4000 XLON E0Qe0NoFQdvY
09:40:07 455 840.4000 CHIX 3056202418683
09:40:07 137 840.4000 AQXE 21042
09:40:07 176 840.4000 BATE 235092510161
09:40:07 186 840.4000 TRQX E0Qe0NpQAFzR
09:40:12 13 840.0000 XLON E0Qe0NoFQe48
09:40:12 374 840.0000 XLON E0Qe0NoFQe4A
09:40:12 462 840.0000 CHIX 3056202418693
09:40:12 178 840.0000 BATE 235092510173
09:40:12 188 840.0000 TRQX E0Qe0NpQAGNI
09:43:11 1,141 840.6000 BATE 235092510409
09:43:46 42 840.2000 XLON E0Qe0NoFQhBB
09:43:46 15 840.2000 XLON E0Qe0NoFQhBE
09:43:46 366 840.2000 XLON E0Qe0NoFQhBG
09:43:46 506 840.2000 CHIX 3056202418991
09:43:46 152 840.2000 AQXE 21746
09:43:46 195 840.2000 BATE 235092510452
09:43:46 207 840.2000 TRQX E0Qe0NpQAT3s
09:47:35 382 840.0000 XLON E0Qe0NoFQksG
09:47:35 457 840.0000 CHIX 3056202419406
09:47:35 177 840.0000 BATE 235092510801
09:47:35 187 840.0000 TRQX E0Qe0NpQAfKz
09:48:57 360 840.0000 XLON E0Qe0NoFQm7Z
09:48:57 432 840.0000 CHIX 3056202419572
09:48:57 472 840.0000 TRQX E0Qe0NpQAjcz
09:48:59 905 839.8000 XLON E0Qe0NoFQm9n
09:48:59 362 839.8000 XLON E0Qe0NoFQm9P
09:51:01 399 839.4000 XLON E0Qe0NoFQoME
09:51:01 143 839.4000 XLON E0Qe0NoFQoMx
09:51:01 478 839.4000 CHIX 3056202419820
09:51:01 184 839.4000 BATE 235092511147
09:51:01 196 839.4000 TRQX E0Qe0NpQAqZR
09:51:01 180 839.6000 XLON E0Qe0NoFQoLb
09:51:01 13 839.6000 XLON E0Qe0NoFQoLR
09:51:01 45 839.6000 XLON E0Qe0NoFQoLW
09:51:01 181 839.6000 XLON E0Qe0NoFQoLZ
09:51:01 501 839.6000 CHIX 3056202419818
09:51:01 150 839.6000 AQXE 23398
09:51:01 193 839.6000 BATE 235092511146
09:51:01 205 839.6000 TRQX E0Qe0NpQAqYa
09:59:58 1,454 842.4000 CHIX 3056202420750
10:00:00 482 842.0000 XLON E0Qe0NoFQx3I
10:00:00 577 842.0000 CHIX 3056202420757
10:00:00 223 842.0000 BATE 235092512005
10:00:00 144 842.0000 TRQX E0Qe0NpQBGew
10:00:00 93 842.0000 TRQX E0Qe0NpQBGf1
10:02:30 515 841.8000 CHIX 3056202421221
10:02:30 996 841.8000 CHIX 3056202421223
10:05:05 69 842.6000 XLON E0Qe0NoFR1wH
10:05:05 551 842.6000 XLON E0Qe0NoFR1wJ
10:05:05 740 842.6000 CHIX 3056202421475
10:05:05 304 842.6000 TRQX E0Qe0NpQBXeP
10:08:28 524 842.6000 XLON E0Qe0NoFR54L
10:08:28 625 842.6000 CHIX 3056202421823
10:08:28 187 842.6000 AQXE 26791
10:08:28 256 842.6000 TRQX E0Qe0NpQBiB4
10:08:48 383 842.2000 XLON E0Qe0NoFR5ZD
10:08:48 457 842.2000 CHIX 3056202421882
10:08:50 393 842.0000 XLON E0Qe0NoFR5cb
10:08:50 45 842.0000 XLON E0Qe0NoFR5dK
10:08:50 279 842.0000 XLON E0Qe0NoFR5dN
10:08:50 190 842.0000 XLON E0Qe0NoFR5dQ
10:08:50 470 842.0000 CHIX 3056202421885
10:08:50 501 842.2000 BATE 235092512933
10:12:31 368 841.2000 XLON E0Qe0NoFR8km
10:12:31 326 841.2000 CHIX 3056202422238
10:12:31 2 841.2000 AQXE 27599
10:12:31 71 841.2000 AQXE 27600
10:12:31 170 841.2000 BATE 235092513250
10:12:31 180 841.2000 TRQX E0Qe0NpQBuuY
10:12:31 372 841.4000 XLON E0Qe0NoFR8io
10:12:31 445 841.4000 CHIX 3056202422236
10:12:31 488 841.4000 CHIX 3056202422237
10:14:08 349 840.6000 XLON E0Qe0NoFRA2Y
10:18:45 373 840.6000 XLON E0Qe0NoFREJ3
10:18:45 358 840.6000 XLON E0Qe0NoFREJ5
10:18:45 445 840.6000 CHIX 3056202422745
10:18:45 428 840.6000 CHIX 3056202422746
10:18:45 172 840.6000 BATE 235092513774
10:18:45 165 840.6000 BATE 235092513775
10:18:45 128 840.6000 BATE 235092513776
10:18:45 182 840.6000 TRQX E0Qe0NpQCCm0
10:18:45 175 840.6000 TRQX E0Qe0NpQCCm3
10:24:29 752 840.6000 XLON E0Qe0NoFRJGy
10:24:29 389 840.6000 XLON E0Qe0NoFRJH0
10:24:29 465 840.6000 CHIX 3056202423173
10:24:29 139 840.6000 CHIX 3056202423175
10:24:29 179 840.6000 BATE 235092514141
10:24:29 190 840.6000 TRQX E0Qe0NpQCS7I
10:24:29 522 840.8000 XLON E0Qe0NoFRJGC
10:24:29 623 840.8000 CHIX 3056202423171
10:24:29 241 840.8000 BATE 235092514137
10:24:29 255 840.8000 TRQX E0Qe0NpQCS3r
10:29:46 1,147 840.8000 TRQX E0Qe0NpQCfvo
10:31:35 336 840.6000 XLON E0Qe0NoFROWJ
10:31:35 850 840.6000 XLON E0Qe0NoFROWL
10:31:35 850 840.6000 XLON E0Qe0NoFROWS
10:31:35 565 840.6000 XLON E0Qe0NoFROWU
10:31:35 49 840.6000 XLON E0Qe0NoFROXI
10:31:35 236 840.6000 XLON E0Qe0NoFROXK
10:31:35 401 840.6000 CHIX 3056202423818
10:31:35 155 840.6000 BATE 235092514702
10:38:39 4 840.8000 BATE 235092515388
10:38:43 93 840.4000 AQXE 32599
10:39:46 755 841.2000 CHIX 3056202424588
10:39:47 858 841.0000 XLON E0Qe0NoFRVO2
10:39:47 858 841.0000 XLON E0Qe0NoFRVOJ
10:39:47 569 841.0000 XLON E0Qe0NoFRVOP
10:45:00 757 841.8000 TRQX E0Qe0NpQDQWp
10:45:00 771 842.0000 BATE 235092516067
10:45:50 228 842.2000 BATE 235092516131
10:50:24 442 842.0000 XLON E0Qe0NoFRdxG
10:50:24 674 842.0000 CHIX 3056202425739
10:50:24 216 842.0000 AQXE 35277
10:50:24 519 842.2000 XLON E0Qe0NoFRdpm
10:50:24 620 842.2000 CHIX 3056202425730
10:50:24 140 842.2000 CHIX 3056202425731
10:50:24 46 842.2000 CHIX 3056202425732
10:50:24 742 842.2000 CHIX 3056202425736
10:50:24 240 842.2000 BATE 235092516501
10:51:34 458 842.0000 XLON E0Qe0NoFRery
10:51:34 375 842.0000 XLON E0Qe0NoFResK
10:51:34 547 842.0000 CHIX 3056202425882
10:54:16 399 841.8000 XLON E0Qe0NoFRhCR
10:54:16 478 841.8000 CHIX 3056202426207
10:54:16 184 841.8000 BATE 235092516913
10:54:16 196 841.8000 TRQX E0Qe0NpQDrF0
10:55:05 403 841.2000 XLON E0Qe0NoFRhje
10:55:05 483 841.2000 CHIX 3056202426249
10:55:05 145 841.2000 AQXE 36063
10:55:05 186 841.2000 BATE 235092516989
10:55:05 197 841.2000 TRQX E0Qe0NpQDtW7
10:59:54 2 841.4000 BATE 235092517287
11:00:46 423 841.0000 XLON E0Qe0NoFRmFy
11:00:46 505 841.0000 CHIX 3056202426625
11:00:46 151 841.0000 CHIX 3056202426628
11:00:46 195 841.0000 BATE 235092517366
11:00:46 207 841.0000 TRQX E0Qe0NpQE9ed
11:01:16 306 841.0000 XLON E0Qe0NoFRmg3
11:01:16 75 841.0000 XLON E0Qe0NoFRmg5
11:01:16 454 841.0000 CHIX 3056202426681
11:01:16 136 841.0000 AQXE 37199
11:01:16 176 841.0000 BATE 235092517430
11:01:16 186 841.0000 TRQX E0Qe0NpQEB3u
11:04:30 586 841.0000 CHIX 3056202427105
11:04:30 85 841.0000 AQXE 37691
11:04:30 6 841.0000 BATE 235092517668
11:05:51 31 841.0000 BATE 235092517821
11:05:52 31 841.0000 CHIX 3056202427374
11:05:52 778 841.0000 BATE 235092517823
11:06:05 439 840.6000 XLON E0Qe0NoFRqdx
11:06:05 524 840.6000 CHIX 3056202427448
11:06:05 80 840.6000 AQXE 38010
11:06:05 77 840.6000 AQXE 38011
11:06:05 202 840.6000 BATE 235092517866
11:06:05 214 840.6000 TRQX E0Qe0NpQEPAj
11:07:59 460 840.0000 XLON E0Qe0NoFRsfR
11:07:59 442 840.0000 CHIX 3056202427643
11:08:02 711 840.0000 CHIX 3056202427651
11:08:08 382 839.8000 XLON E0Qe0NoFRsn7
11:08:08 957 839.8000 CHIX 3056202427664
11:14:39 5 840.2000 TRQX E0Qe0NpQEmDS
11:14:54 557 840.0000 XLON E0Qe0NoFRyBb
11:14:54 55 840.0000 XLON E0Qe0NoFRyBd
11:14:54 612 840.0000 XLON E0Qe0NoFRyBi
11:14:54 21 840.0000 XLON E0Qe0NoFRyBk
11:14:54 213 840.0000 XLON E0Qe0NoFRyBm
11:14:54 344 840.0000 XLON E0Qe0NoFRyBo
11:14:54 846 840.0000 XLON E0Qe0NoFRyBP
11:14:54 612 840.0000 XLON E0Qe0NoFRyBs
11:14:54 234 840.0000 XLON E0Qe0NoFRyBT
11:14:54 154 840.0000 XLON E0Qe0NoFRyBu
11:14:54 80 840.0000 XLON E0Qe0NoFRyBw
11:14:54 211 840.0000 XLON E0Qe0NoFRyBy
11:14:54 55 840.0000 XLON E0Qe0NoFRyBY
11:21:23 757 839.6000 CHIX 3056202428854
11:22:40 708 839.6000 CHIX 3056202428918
11:22:47 950 839.4000 XLON E0Qe0NoFS3Mc
11:22:47 172 839.4000 XLON E0Qe0NoFS3Mg
11:22:47 984 839.4000 XLON E0Qe0NoFS3Ml
11:22:47 37 839.4000 XLON E0Qe0NoFS3Mn
11:22:47 34 839.4000 XLON E0Qe0NoFS3MR
11:22:47 984 839.4000 XLON E0Qe0NoFS3Mt
11:22:47 516 839.4000 XLON E0Qe0NoFS3Mv
11:24:37 406 838.4000 XLON E0Qe0NoFS55V
11:29:59 12 838.2000 XLON E0Qe0NoFS8Ox
11:29:59 364 838.2000 XLON E0Qe0NoFS8Oz
11:29:59 449 838.2000 CHIX 3056202429762
11:29:59 135 838.2000 AQXE 42073
11:29:59 174 838.2000 BATE 235092519800
11:29:59 184 838.2000 TRQX E0Qe0NpQFOPt
11:29:59 80 838.4000 XLON E0Qe0NoFS8OP
11:29:59 7 838.4000 XLON E0Qe0NoFS8OR
11:29:59 277 838.4000 XLON E0Qe0NoFS8OT
11:29:59 436 838.4000 CHIX 3056202429760
11:29:59 131 838.4000 AQXE 42072
11:29:59 168 838.4000 BATE 235092519799
11:29:59 178 838.4000 TRQX E0Qe0NpQFOPT
11:29:59 371 838.6000 XLON E0Qe0NoFS8Nv
11:29:59 443 838.6000 CHIX 3056202429759
11:29:59 133 838.6000 AQXE 42070
11:29:59 107 838.6000 BATE 235092519797
11:29:59 64 838.6000 BATE 235092519798
11:29:59 181 838.6000 TRQX E0Qe0NpQFOPB
11:34:20 337 837.2000 XLON E0Qe0NoFSB6K
11:34:20 403 837.2000 CHIX 3056202430150
11:34:20 155 837.2000 BATE 235092520237
11:34:20 16 837.2000 TRQX E0Qe0NpQFa7x
11:34:20 269 837.2000 TRQX E0Qe0NpQFa80
11:34:20 357 837.4000 XLON E0Qe0NoFSB5w
11:34:20 426 837.4000 CHIX 3056202430149
11:34:20 293 837.4000 BATE 235092520236
11:34:20 38 837.4000 TRQX E0Qe0NpQFa7O
11:34:20 137 837.4000 TRQX E0Qe0NpQFa7R
11:38:12 344 838.6000 XLON E0Qe0NoFSDuN
11:42:11 1 839.4000 CHIX 3056202430999
11:43:14 12 839.4000 XLON E0Qe0NoFSHGE
11:46:02 666 839.8000 CHIX 3056202431333
11:46:02 666 839.8000 CHIX 3056202431334
11:46:02 480 839.8000 CHIX 3056202431335
11:46:14 663 839.8000 CHIX 3056202431344
11:46:38 775 839.8000 CHIX 3056202431364
11:46:42 766 839.4000 XLON E0Qe0NoFSJhB
11:49:23 679 839.8000 AQXE 45377
11:50:09 698 839.8000 BATE 235092521681
11:51:14 142 840.0000 TRQX E0Qe0NpQGFER
11:51:49 1,020 839.6000 CHIX 3056202431824
11:51:50 122 839.4000 XLON E0Qe0NoFSMWn
11:51:50 45 839.4000 XLON E0Qe0NoFSMWp
11:51:50 40 839.4000 XLON E0Qe0NoFSMWr
11:51:50 77 839.4000 XLON E0Qe0NoFSMWt
11:51:50 586 839.4000 XLON E0Qe0NoFSMWx
11:51:50 162 839.4000 XLON E0Qe0NoFSMWz
11:53:27 437 839.4000 XLON E0Qe0NoFSNSJ
11:53:27 348 839.4000 XLON E0Qe0NoFSNSL
11:53:27 522 839.4000 CHIX 3056202431949
11:53:27 415 839.4000 CHIX 3056202431950
11:53:27 157 839.4000 CHIX 3056202431951
11:53:27 202 839.4000 BATE 235092522021
11:53:27 160 839.4000 BATE 235092522022
11:53:27 213 839.4000 TRQX E0Qe0NpQGL56
11:53:27 169 839.4000 TRQX E0Qe0NpQGL58
11:53:28 125 839.4000 CHIX 3056202431952
11:55:36 349 838.8000 XLON E0Qe0NoFSPHA
11:55:36 417 838.8000 CHIX 3056202432136
11:55:36 125 838.8000 AQXE 46501
11:55:36 161 838.8000 BATE 235092522296
11:55:36 171 838.8000 TRQX E0Qe0NpQGRVh
12:02:17 794 838.6000 XLON E0Qe0NoFSUSc
12:02:17 794 838.8000 AQXE 48044
12:04:48 842 839.8000 XLON E0Qe0NoFSXJj
12:04:48 1,229 839.8000 XLON E0Qe0NoFSXJl
12:04:48 69 839.8000 XLON E0Qe0NoFSXJp
12:04:48 118 839.8000 XLON E0Qe0NoFSXJv
12:04:48 89 839.8000 XLON E0Qe0NoFSXK0
12:04:48 663 839.8000 CHIX 3056202433256
12:07:59 358 839.6000 XLON E0Qe0NoFSaWT
12:10:29 433 840.6000 CHIX 3056202433828
12:10:29 355 840.6000 CHIX 3056202433829
12:11:41 769 840.8000 BATE 235092523958
12:11:41 674 841.0000 XLON E0Qe0NoFSdjV
12:11:41 114 841.0000 XLON E0Qe0NoFSdjZ
12:11:41 757 841.2000 BATE 235092523956
12:11:51 43 840.6000 XLON E0Qe0NoFSdwf
12:11:51 965 840.6000 XLON E0Qe0NoFSdwn
12:11:51 42 840.6000 XLON E0Qe0NoFSdwp
12:11:51 150 840.6000 XLON E0Qe0NoFSdwu
12:11:51 1,008 840.6000 XLON E0Qe0NoFSdwV
12:19:04 736 841.2000 CHIX 3056202434743
12:20:24 285 842.4000 BATE 235092524744
12:20:30 741 842.4000 CHIX 3056202434848
12:21:27 721 842.4000 BATE 235092524838
12:23:25 451 843.2000 XLON E0Qe0NoFSmcw
12:23:25 538 843.2000 CHIX 3056202435087
12:23:25 161 843.2000 AQXE 51914
12:23:25 208 843.2000 BATE 235092525012
12:23:25 220 843.2000 TRQX E0Qe0NpQHk7s
12:23:25 790 843.4000 XLON E0Qe0NoFSmcj
12:26:26 668 843.6000 XLON E0Qe0NoFSoXw
12:26:27 471 843.4000 XLON E0Qe0NoFSoaA
12:26:27 563 843.4000 CHIX 3056202435264
12:26:27 169 843.4000 AQXE 52333
12:26:27 217 843.4000 BATE 235092525220
12:26:27 230 843.4000 TRQX E0Qe0NpQHrXt
12:29:10 551 843.6000 XLON E0Qe0NoFSqeX
12:30:26 433 843.8000 XLON E0Qe0NoFSrjl
12:30:26 516 843.8000 CHIX 3056202435520
12:30:26 155 843.8000 AQXE 53016
12:30:26 200 843.8000 BATE 235092525526
12:30:26 211 843.8000 TRQX E0Qe0NpQI0mM
12:30:26 454 844.0000 XLON E0Qe0NoFSrj9
12:30:26 543 844.0000 CHIX 3056202435518
12:30:26 163 844.0000 AQXE 53015
12:30:26 210 844.0000 BATE 235092525525
12:30:26 222 844.0000 TRQX E0Qe0NpQI0m6
12:30:26 1,088 844.4000 CHIX 3056202435513
12:35:24 1,107 843.4000 TRQX E0Qe0NpQIEk2
12:35:25 349 843.0000 XLON E0Qe0NoFSxuM
12:35:25 418 843.0000 CHIX 3056202435943
12:35:25 161 843.0000 BATE 235092526033
12:35:25 171 843.0000 TRQX E0Qe0NpQIEta
12:37:58 413 842.6000 XLON E0Qe0NoFSzp5
12:40:27 260 842.4000 AQXE 55055
12:41:32 340 842.4000 XLON E0Qe0NoFT2Ma
12:41:32 476 842.4000 XLON E0Qe0NoFT2MH
12:41:32 599 842.4000 XLON E0Qe0NoFT2Mi
12:44:14 1 842.8000 TRQX E0Qe0NpQIb8L
12:44:25 11 842.8000 TRQX E0Qe0NpQIbZo
12:45:10 321 842.0000 XLON E0Qe0NoFT5Pa
12:45:10 826 842.0000 XLON E0Qe0NoFT5PU
12:45:10 544 842.0000 XLON E0Qe0NoFT5PW
12:45:10 16 842.2000 XLON E0Qe0NoFT5PD
12:45:10 719 842.2000 XLON E0Qe0NoFT5PG
12:45:10 337 842.2000 XLON E0Qe0NoFT5PI
12:45:10 1,149 842.2000 XLON E0Qe0NoFT5PK
12:45:10 403 842.2000 CHIX 3056202436560
12:45:10 121 842.2000 AQXE 55959
12:45:10 155 842.2000 BATE 235092526817
12:45:10 164 842.2000 TRQX E0Qe0NpQIdXr
12:50:45 526 842.4000 XLON E0Qe0NoFT8zW
12:52:18 727 843.0000 AQXE 57074
12:53:25 963 842.8000 XLON E0Qe0NoFTArj
12:53:25 963 842.8000 XLON E0Qe0NoFTArL
12:53:25 963 842.8000 XLON E0Qe0NoFTArn
12:53:25 89 842.8000 XLON E0Qe0NoFTArp
12:53:25 963 842.8000 XLON E0Qe0NoFTArW
12:53:25 710 843.0000 CHIX 3056202437162
12:53:25 60 843.2000 BATE 235092527493
13:04:03 157 844.0000 CHIX 3056202438257
13:04:03 7 844.0000 CHIX 3056202438258
13:04:18 486 845.0000 CHIX 3056202438278
13:04:18 475 845.0000 CHIX 3056202438279
13:04:18 486 845.0000 CHIX 3056202438281
13:04:18 475 845.0000 CHIX 3056202438282
13:04:18 486 845.0000 CHIX 3056202438283
13:04:18 197 845.0000 CHIX 3056202438284
13:04:18 272 845.0000 CHIX 3056202438285
13:04:18 5 845.0000 CHIX 3056202438286
13:04:18 188 845.0000 BATE 235092528544
13:04:18 184 845.0000 BATE 235092528545
13:04:18 200 845.0000 TRQX E0Qe0NpQJW5p
13:04:18 195 845.0000 TRQX E0Qe0NpQJW5t
13:04:18 200 845.0000 TRQX E0Qe0NpQJW6b
13:04:18 195 845.0000 TRQX E0Qe0NpQJW6d
13:04:18 29 845.0000 TRQX E0Qe0NpQJW6l
13:04:18 171 845.0000 TRQX E0Qe0NpQJW6o
13:04:18 224 845.0000 TRQX E0Qe0NpQJW6q
13:04:18 200 845.0000 TRQX E0Qe0NpQJW6Q
13:04:18 195 845.0000 TRQX E0Qe0NpQJW6S
13:04:18 101 845.0000 TRQX E0Qe0NpQJW6v
13:04:18 540 845.0000 TRQX E0Qe0NpQJW7D
13:04:43 970 844.2000 XLON E0Qe0NoFTKi2
13:04:43 1,348 844.2000 XLON E0Qe0NoFTKi4
13:13:09 735 845.8000 XLON E0Qe0NoFTS6g
13:14:22 10 845.8000 CHIX 3056202439283
13:14:52 689 846.0000 XLON E0Qe0NoFTTLd
13:14:52 9 846.2000 CHIX 3056202439330
13:14:52 9 846.2000 CHIX 3056202439331
13:14:52 721 846.2000 CHIX 3056202439332
13:15:33 468 845.6000 XLON E0Qe0NoFTU8a
13:15:33 201 845.6000 CHIX 3056202439394
13:15:33 358 845.6000 CHIX 3056202439395
13:15:33 168 845.6000 AQXE 62011
13:15:33 216 845.6000 BATE 235092529656
13:15:40 504 845.4000 XLON E0Qe0NoFTUFT
13:15:41 688 845.0000 XLON E0Qe0NoFTUHw
13:19:25 110 845.6000 XLON E0Qe0NoFTXhR
13:21:14 714 846.8000 XLON E0Qe0NoFTZCo
13:21:14 688 846.8000 XLON E0Qe0NoFTZCs
13:22:19 748 847.0000 CHIX 3056202440024
13:22:20 776 846.8000 CHIX 3056202440027
13:22:55 1,023 846.2000 XLON E0Qe0NoFTaUv
13:26:22 766 847.2000 XLON E0Qe0NoFTdRF
13:27:27 280 846.6000 XLON E0Qe0NoFTeFd
13:27:27 534 846.6000 XLON E0Qe0NoFTeFP
13:27:27 90 846.8000 XLON E0Qe0NoFTeEt
13:27:27 268 846.8000 XLON E0Qe0NoFTeEx
13:27:27 46 846.8000 XLON E0Qe0NoFTeEz
13:27:27 431 846.8000 XLON E0Qe0NoFTeF1
13:27:27 105 846.8000 XLON E0Qe0NoFTeF3
13:27:27 823 846.8000 XLON E0Qe0NoFTeF8
13:27:27 385 847.0000 XLON E0Qe0NoFTeEQ
13:27:27 111 847.0000 XLON E0Qe0NoFTeES
13:27:27 594 847.0000 CHIX 3056202440655
13:27:27 178 847.0000 AQXE 64741
13:27:27 229 847.0000 BATE 235092530943
13:27:27 7 847.0000 TRQX E0Qe0NpQKe0F
13:27:27 236 847.0000 TRQX E0Qe0NpQKe0J
13:27:29 814 846.6000 XLON E0Qe0NoFTeHa
13:27:29 177 846.6000 XLON E0Qe0NoFTeHf
13:34:33 811 853.8000 XLON E0Qe0NoFTvOv
13:34:33 45 853.8000 XLON E0Qe0NoFTvOx
13:34:33 811 853.8000 XLON E0Qe0NoFTvP7
13:34:33 379 853.8000 XLON E0Qe0NoFTvPI
13:35:10 520 854.2000 XLON E0Qe0NoFTws6
13:35:55 815 853.4000 XLON E0Qe0NoFTyTz
13:35:55 793 853.4000 XLON E0Qe0NoFTyUb
13:35:55 22 853.4000 XLON E0Qe0NoFTyUh
13:35:55 815 853.4000 XLON E0Qe0NoFTyUL
13:35:55 96 853.4000 XLON E0Qe0NoFTyUq
13:35:55 815 853.4000 XLON E0Qe0NoFTyUS
13:35:55 511 853.4000 XLON E0Qe0NoFTyUU
13:35:55 255 853.6000 XLON E0Qe0NoFTyTa
13:35:55 832 853.6000 XLON E0Qe0NoFTyTR
13:35:55 832 853.6000 XLON E0Qe0NoFTyTW
13:35:55 161 853.8000 XLON E0Qe0NoFTyRf
13:35:55 216 853.8000 XLON E0Qe0NoFTyRX
13:35:55 944 853.8000 XLON E0Qe0NoFTySv
13:43:24 800 856.4000 XLON E0Qe0NoFUEfP
13:43:24 150 856.4000 XLON E0Qe0NoFUEfR
13:43:24 800 856.4000 XLON E0Qe0NoFUEfV
13:43:24 150 856.4000 XLON E0Qe0NoFUEfX
13:44:36 800 854.6000 XLON E0Qe0NoFUGl2
13:44:36 800 854.6000 XLON E0Qe0NoFUGlA
13:44:36 273 854.6000 XLON E0Qe0NoFUGlM
13:44:36 1 854.8000 XLON E0Qe0NoFUGk6
13:44:36 703 854.8000 XLON E0Qe0NoFUGkc
13:44:36 40 854.8000 XLON E0Qe0NoFUGkC
13:44:36 759 854.8000 XLON E0Qe0NoFUGkI
13:44:36 370 854.8000 XLON E0Qe0NoFUGkK
13:49:41 896 856.2000 XLON E0Qe0NoFUPiD
13:49:41 525 856.2000 XLON E0Qe0NoFUPiu
13:49:41 896 856.2000 XLON E0Qe0NoFUPiU
13:49:41 622 856.4000 XLON E0Qe0NoFUPcf
13:49:41 279 856.4000 XLON E0Qe0NoFUPcy
13:49:41 901 856.4000 XLON E0Qe0NoFUPdm
13:49:41 901 856.4000 XLON E0Qe0NoFUPhq
13:49:41 13 856.4000 XLON E0Qe0NoFUPi6
13:53:25 915 856.0000 XLON E0Qe0NoFUWQk
13:53:25 915 856.0000 XLON E0Qe0NoFUWQo
13:53:25 381 856.0000 XLON E0Qe0NoFUWQq
13:56:02 50 856.2000 XLON E0Qe0NoFUaad
13:56:02 783 856.2000 XLON E0Qe0NoFUaak
13:56:02 33 856.2000 XLON E0Qe0NoFUaam
13:56:02 17 856.2000 XLON E0Qe0NoFUaaO
13:56:02 543 856.2000 XLON E0Qe0NoFUaaq
13:56:02 816 856.2000 XLON E0Qe0NoFUaaT
13:56:02 16 856.2000 XLON E0Qe0NoFUaaV
13:57:50 42 856.0000 XLON E0Qe0NoFUdCp
13:57:50 783 856.0000 XLON E0Qe0NoFUdCu
13:57:50 41 856.0000 XLON E0Qe0NoFUdCw
13:57:50 90 856.0000 XLON E0Qe0NoFUdD1
13:57:50 289 856.0000 XLON E0Qe0NoFUdD8
13:57:50 289 856.0000 XLON E0Qe0NoFUdDA
13:57:50 18 856.0000 XLON E0Qe0NoFUdDb
13:57:50 157 856.0000 XLON E0Qe0NoFUdDE
13:57:50 578 856.0000 XLON E0Qe0NoFUdDG
13:57:50 18 856.0000 XLON E0Qe0NoFUdDZ
14:00:30 821 854.8000 XLON E0Qe0NoFUhak
14:00:30 40 854.8000 XLON E0Qe0NoFUhb9
14:00:30 781 854.8000 XLON E0Qe0NoFUhbD
14:00:30 40 854.8000 XLON E0Qe0NoFUhbF
14:00:30 387 854.8000 XLON E0Qe0NoFUhbM
14:00:30 269 855.2000 XLON E0Qe0NoFUha9
14:00:30 943 855.2000 XLON E0Qe0NoFUhZs
14:00:30 943 855.2000 XLON E0Qe0NoFUhZz
14:02:33 833 857.4000 XLON E0Qe0NoFUlND
14:02:33 599 857.4000 XLON E0Qe0NoFUlNf
14:02:33 266 857.4000 XLON E0Qe0NoFUlNF
14:02:33 234 857.4000 XLON E0Qe0NoFUlNh
14:02:33 598 857.4000 XLON E0Qe0NoFUlNj
14:02:33 54 857.4000 XLON E0Qe0NoFUlNn
14:06:27 391 857.2000 XLON E0Qe0NoFUsNm
14:07:45 685 857.4000 BATE 235092538126
14:07:45 678 857.4000 TRQX E0Qe0NpQO5fm
14:08:03 1,047 856.8000 XLON E0Qe0NoFUumC
14:08:42 465 856.2000 XLON E0Qe0NoFUwFI
14:08:42 555 856.2000 CHIX 3056202448929
14:08:42 167 856.2000 AQXE 81786
14:08:42 215 856.2000 AQXE 81787
14:08:42 227 856.2000 TRQX E0Qe0NpQOAwv
14:08:42 25 856.6000 XLON E0Qe0NoFUwEa
14:08:42 202 856.6000 XLON E0Qe0NoFUwEh
14:08:42 238 856.6000 XLON E0Qe0NoFUwEj
14:08:42 834 856.6000 XLON E0Qe0NoFUwEO
14:08:42 156 856.6000 XLON E0Qe0NoFUwEq
14:08:42 211 856.6000 XLON E0Qe0NoFUwEs
14:08:42 135 856.6000 XLON E0Qe0NoFUwET
14:08:42 78 856.6000 XLON E0Qe0NoFUwEX
14:13:18 161 854.8000 XLON E0Qe0NoFV3gz
14:13:18 482 854.8000 CHIX 3056202449682
14:13:18 10 854.8000 AQXE 83335
14:13:46 756 855.0000 XLON E0Qe0NoFV4VQ
14:14:59 256 854.2000 XLON E0Qe0NoFV6VH
14:14:59 185 854.2000 XLON E0Qe0NoFV6VK
14:14:59 203 854.2000 BATE 235092539457
14:15:03 416 854.2000 XLON E0Qe0NoFV6sb
14:15:50 900 854.8000 XLON E0Qe0NoFV8RM
14:17:05 497 854.4000 XLON E0Qe0NoFVA3Q
14:17:05 595 854.4000 CHIX 3056202450414
14:17:05 178 854.4000 AQXE 84679
14:17:05 230 854.4000 BATE 235092539797
14:17:05 244 854.4000 TRQX E0Qe0NpQOqJF
14:17:05 368 854.6000 XLON E0Qe0NoFVA2F
14:17:05 9 854.6000 XLON E0Qe0NoFVA2H
14:17:05 16 854.6000 XLON E0Qe0NoFVA2M
14:17:05 483 854.6000 XLON E0Qe0NoFVA2O
14:17:05 393 854.6000 XLON E0Qe0NoFVA2Q
14:17:05 493 854.6000 XLON E0Qe0NoFVA2Y
14:17:06 847 854.2000 XLON E0Qe0NoFVA4x
14:17:07 847 854.2000 XLON E0Qe0NoFVA70
14:21:36 944 853.2000 XLON E0Qe0NoFVHnx
14:21:36 246 853.2000 XLON E0Qe0NoFVHod
14:21:36 349 853.2000 XLON E0Qe0NoFVHoD
14:21:36 349 853.2000 XLON E0Qe0NoFVHoF
14:21:36 1,026 853.4000 XLON E0Qe0NoFVHmo
14:21:36 1,026 853.4000 XLON E0Qe0NoFVHn3
14:21:36 319 853.4000 XLON E0Qe0NoFVHnN
14:25:55 394 853.4000 CHIX 3056202452090
14:25:55 118 853.4000 AQXE 87464
14:25:55 152 853.4000 BATE 235092541315
14:25:55 161 853.4000 TRQX E0Qe0NpQPWwI
14:28:13 99 854.2000 CHIX 3056202452462
14:31:00 125 855.4000 CHIX 3056202453043
14:31:00 881 855.4000 CHIX 3056202453044
14:31:00 881 855.4000 CHIX 3056202453045
14:31:00 1,006 855.4000 CHIX 3056202453046
14:31:00 1,006 855.4000 CHIX 3056202453047
14:31:00 15 855.4000 CHIX 3056202453048
14:31:00 11 855.4000 CHIX 3056202453049
14:31:01 187 855.0000 XLON E0Qe0NoFVWDy
14:31:01 674 855.0000 XLON E0Qe0NoFVWE4
14:31:01 861 855.0000 XLON E0Qe0NoFVWEI
14:31:01 861 855.0000 XLON E0Qe0NoFVWEU
14:31:02 861 855.0000 XLON E0Qe0NoFVWIs
14:31:02 301 855.0000 XLON E0Qe0NoFVWJ6
14:31:02 560 855.0000 XLON E0Qe0NoFVWJ8
14:31:02 300 855.0000 XLON E0Qe0NoFVWJA
14:31:02 266 855.0000 XLON E0Qe0NoFVWJd
14:31:02 860 855.0000 XLON E0Qe0NoFVWJE
14:31:02 1 855.0000 XLON E0Qe0NoFVWJG
14:31:02 559 855.0000 XLON E0Qe0NoFVWJI
14:31:02 301 855.0000 XLON E0Qe0NoFVWJk
14:31:02 294 855.0000 XLON E0Qe0NoFVWJm
14:31:02 266 855.0000 XLON E0Qe0NoFVWJo
14:31:02 560 855.0000 XLON E0Qe0NoFVWJP
14:31:02 861 855.0000 XLON E0Qe0NoFVWJs
14:31:02 595 855.0000 XLON E0Qe0NoFVWJx
14:31:02 301 855.0000 XLON E0Qe0NoFVWJZ
14:31:02 266 855.0000 XLON E0Qe0NoFVWK0
14:31:02 595 855.0000 XLON E0Qe0NoFVWK2
14:31:02 861 855.0000 XLON E0Qe0NoFVWKC
14:31:02 483 855.0000 XLON E0Qe0NoFVWKI
14:36:05 974 854.4000 XLON E0Qe0NoFVfC9
14:36:05 348 854.4000 XLON E0Qe0NoFVfCB
14:36:05 974 854.4000 XLON E0Qe0NoFVfCG
14:36:05 239 854.4000 XLON E0Qe0NoFVfCI
14:44:42 800 853.8000 XLON E0Qe0NoFVsab
14:44:42 250 853.8000 XLON E0Qe0NoFVsad
14:47:33 908 856.0000 XLON E0Qe0NoFVx4k
14:47:33 902 856.0000 XLON E0Qe0NoFVx4m
14:47:33 30 856.0000 XLON E0Qe0NoFVx4u
14:47:33 26 856.0000 XLON E0Qe0NoFVx4z
14:47:33 798 856.0000 XLON E0Qe0NoFVx5b
14:47:33 902 856.0000 XLON E0Qe0NoFVx5d
14:47:33 22 856.0000 XLON E0Qe0NoFVx5f
14:47:33 7 856.0000 XLON E0Qe0NoFVx5h
14:47:33 908 856.0000 XLON E0Qe0NoFVx5n
14:47:33 406 856.0000 XLON E0Qe0NoFVx5p
14:47:33 25 856.0000 XLON E0Qe0NoFVx5P
14:47:33 23 856.0000 XLON E0Qe0NoFVx5S
14:47:33 6 856.0000 XLON E0Qe0NoFVx5U
14:47:33 266 856.0000 XLON E0Qe0NoFVx62
14:47:33 842 856.0000 XLON E0Qe0NoFVx6l
14:47:33 282 856.0000 XLON E0Qe0NoFVx6n
14:47:33 626 856.0000 XLON E0Qe0NoFVx6p
14:47:33 230 856.0000 XLON E0Qe0NoFVx6P
14:47:33 908 856.0000 XLON E0Qe0NoFVx6R
14:47:33 626 856.0000 XLON E0Qe0NoFVx6t
14:47:33 282 856.0000 XLON E0Qe0NoFVx70
14:47:33 25 856.0000 XLON E0Qe0NoFVx79
14:47:33 3 856.0000 XLON E0Qe0NoFVx7B
14:47:33 880 856.0000 XLON E0Qe0NoFVx7G
14:47:33 28 856.0000 XLON E0Qe0NoFVx7I
14:47:33 318 856.0000 XLON E0Qe0NoFVx7M
14:53:50 730 856.2000 CHIX 3056202457429
14:54:43 702 856.0000 XLON E0Qe0NoFW6kw
14:54:43 674 856.0000 XLON E0Qe0NoFW6l2
14:54:43 689 856.2000 CHIX 3056202457606
14:54:43 125 856.2000 BATE 235092546830
14:54:43 574 856.2000 BATE 235092546831
14:54:44 205 855.8000 XLON E0Qe0NoFW6oy
14:55:46 99 856.0000 BATE 235092547000
14:56:17 99 856.0000 BATE 235092547092
14:56:29 99 856.0000 BATE 235092547125
14:56:38 99 856.0000 BATE 235092547145
14:57:03 99 856.0000 BATE 235092547225
14:57:05 99 856.0000 BATE 235092547231
14:57:11 99 856.0000 BATE 235092547255
14:57:21 99 856.0000 BATE 235092547275
14:57:22 99 856.0000 BATE 235092547276
14:57:35 99 856.0000 BATE 235092547335
14:57:39 207 856.0000 XLON E0Qe0NoFWALj
14:57:39 593 856.0000 XLON E0Qe0NoFWALn
14:57:39 257 856.0000 CHIX 3056202458057
14:57:39 70 856.0000 BATE 235092547342
14:58:13 961 856.0000 XLON E0Qe0NoFWB6k
14:58:13 11 856.0000 XLON E0Qe0NoFWB6q
14:58:13 961 856.0000 XLON E0Qe0NoFWB6s
14:58:13 204 856.0000 XLON E0Qe0NoFWB6u
14:58:13 757 856.0000 XLON E0Qe0NoFWB6w
14:58:13 972 856.0000 XLON E0Qe0NoFWB6W
14:58:13 961 856.0000 XLON E0Qe0NoFWB6Y
14:58:42 927 855.4000 XLON E0Qe0NoFWBn6
14:58:42 927 855.4000 XLON E0Qe0NoFWBnA
14:58:42 927 855.4000 XLON E0Qe0NoFWBnR
14:58:42 416 855.4000 XLON E0Qe0NoFWBnV
15:02:08 968 856.2000 XLON E0Qe0NoFWH8z
15:02:08 53 856.2000 XLON E0Qe0NoFWH96
15:02:08 915 856.2000 XLON E0Qe0NoFWH9M
15:02:09 722 856.2000 XLON E0Qe0NoFWHEF
15:04:23 276 855.6000 XLON E0Qe0NoFWKEA
15:08:11 66 855.0000 CHIX 3056202460047
15:08:11 221 855.0000 AQXE 105931
15:08:11 449 855.0000 AQXE 105932
15:08:49 947 854.8000 XLON E0Qe0NoFWRQG
15:08:49 947 854.8000 XLON E0Qe0NoFWRQT
15:08:49 747 855.0000 XLON E0Qe0NoFWRPr
15:09:24 1,024 854.4000 XLON E0Qe0NoFWSGv
15:09:24 1,024 854.4000 XLON E0Qe0NoFWSGz
15:09:24 143 854.4000 XLON E0Qe0NoFWSHB
15:09:24 545 854.6000 XLON E0Qe0NoFWSGV
15:09:24 66 854.6000 CHIX 3056202460229
15:09:24 652 854.6000 CHIX 3056202460230
15:09:24 195 854.6000 AQXE 106525
15:09:24 252 854.6000 BATE 235092549561
15:09:24 267 854.6000 TRQX E0Qe0NpQT3Ia
15:15:24 765 852.6000 XLON E0Qe0NoFWc9G
15:15:24 880 852.6000 XLON E0Qe0NoFWc9I
15:15:24 880 852.6000 XLON E0Qe0NoFWc9M
15:15:24 126 852.6000 XLON E0Qe0NoFWc9O
15:17:03 23 852.6000 CHIX 3056202461437
15:17:03 659 852.6000 CHIX 3056202461440
15:17:44 168 852.8000 AQXE 109872
15:17:44 328 852.8000 AQXE 109873
15:18:22 1,196 852.4000 XLON E0Qe0NoFWfkB
15:18:22 266 852.4000 XLON E0Qe0NoFWfkT
15:18:22 105 852.6000 AQXE 110109
15:18:22 37 852.6000 AQXE 110110
15:18:22 393 852.8000 AQXE 110111
15:18:22 189 852.8000 AQXE 110112
15:18:27 824 852.0000 XLON E0Qe0NoFWfrD
15:18:27 272 852.0000 XLON E0Qe0NoFWfrO
15:18:27 40 852.0000 XLON E0Qe0NoFWfrR
15:18:27 930 852.4000 XLON E0Qe0NoFWfqT
15:18:27 328 852.4000 XLON E0Qe0NoFWfqZ
15:23:06 386 854.2000 XLON E0Qe0NoFWr9i
15:23:06 460 854.2000 CHIX 3056202462805
15:23:06 504 854.2000 AQXE 112569
15:23:06 122 854.4000 CHIX 3056202462803
15:23:06 904 854.4000 CHIX 3056202462804
15:23:06 32 854.4000 BATE 235092552149
15:23:06 364 854.4000 BATE 235092552150
15:23:49 1,994 854.0000 XLON E0Qe0NoFWsDc
15:26:20 740 854.6000 TRQX E0Qe0NpQUavD
15:26:53 178 854.4000 XLON E0Qe0NoFWwa1
15:26:53 37 854.4000 XLON E0Qe0NoFWwaA
15:26:53 89 854.4000 XLON E0Qe0NoFWwZb
15:26:53 98 854.4000 XLON E0Qe0NoFWwZe
15:26:53 799 854.4000 XLON E0Qe0NoFWwZi
15:26:53 474 854.4000 XLON E0Qe0NoFWwZk
15:26:53 986 854.4000 XLON E0Qe0NoFWwZp
15:26:53 435 854.4000 XLON E0Qe0NoFWwZr
15:26:53 986 854.4000 XLON E0Qe0NoFWwZV
15:26:53 986 854.4000 XLON E0Qe0NoFWwZz
15:29:10 822 854.0000 XLON E0Qe0NoFX00x
15:29:10 608 854.0000 XLON E0Qe0NoFX00z
15:29:10 225 854.0000 XLON E0Qe0NoFX015
15:29:10 127 854.0000 XLON E0Qe0NoFX017
15:29:10 695 854.0000 XLON E0Qe0NoFX01D
15:29:10 437 854.0000 XLON E0Qe0NoFX01F
15:29:10 396 854.0000 XLON E0Qe0NoFX01J
15:29:10 651 854.0000 XLON E0Qe0NoFX01L
15:29:10 82 854.0000 XLON E0Qe0NoFX01W
15:29:10 314 854.0000 XLON E0Qe0NoFX01Y
15:34:54 843 853.8000 XLON E0Qe0NoFX9BF
15:34:54 843 853.8000 XLON E0Qe0NoFX9BJ
15:34:54 69 853.8000 XLON E0Qe0NoFX9BL
15:34:54 371 853.8000 XLON E0Qe0NoFX9BS
15:34:57 810 853.4000 XLON E0Qe0NoFX9Ki
15:34:57 810 853.4000 XLON E0Qe0NoFX9Kn
15:34:57 810 853.4000 XLON E0Qe0NoFX9KS
15:34:57 118 853.4000 XLON E0Qe0NoFX9Kx
15:39:55 72 854.6000 XLON E0Qe0NoFXI5v
15:39:55 307 854.6000 XLON E0Qe0NoFXI61
15:39:55 614 854.6000 XLON E0Qe0NoFXI67
15:39:55 160 854.6000 XLON E0Qe0NoFXI6c
15:39:55 790 854.6000 XLON E0Qe0NoFXI6D
15:39:55 203 854.6000 XLON E0Qe0NoFXI6F
15:39:55 644 854.6000 XLON E0Qe0NoFXI6H
15:39:55 993 854.6000 XLON E0Qe0NoFXI6R
15:39:55 993 854.6000 XLON E0Qe0NoFXI6W
15:39:55 733 854.6000 AQXE 119199
15:43:57 367 856.2000 CHIX 3056202466879
15:44:21 961 856.0000 XLON E0Qe0NoFXPKa
15:44:21 731 856.0000 XLON E0Qe0NoFXPKc
15:44:21 60 856.0000 XLON E0Qe0NoFXPKk
15:44:21 267 856.0000 XLON E0Qe0NoFXPKs
15:44:21 634 856.0000 XLON E0Qe0NoFXPKu
15:44:21 297 856.0000 XLON E0Qe0NoFXPKw
15:44:21 826 856.4000 XLON E0Qe0NoFXPJs
15:44:21 826 856.4000 XLON E0Qe0NoFXPJw
15:44:21 596 856.4000 XLON E0Qe0NoFXPJy
15:44:21 539 856.4000 XLON E0Qe0NoFXPK8
15:44:21 1,830 856.5000 XLON E0Qe0NoFXPJh
15:47:35 34 856.4000 XLON E0Qe0NoFXUcm
15:47:35 315 856.4000 XLON E0Qe0NoFXUcq
15:47:35 362 856.4000 XLON E0Qe0NoFXUcv
15:47:35 172 856.4000 XLON E0Qe0NoFXUcz
15:47:35 362 856.4000 XLON E0Qe0NoFXUd1
15:47:35 172 856.4000 XLON E0Qe0NoFXUd6
15:52:47 156 855.6000 XLON E0Qe0NoFXda6
15:52:47 78 855.6000 XLON E0Qe0NoFXdaF
15:52:47 3,128 855.6000 XLON E0Qe0NoFXdao
15:52:47 280 855.6000 CHIX 3056202469055
15:52:57 960 855.2000 XLON E0Qe0NoFXdvb
15:52:57 960 855.2000 XLON E0Qe0NoFXdvN
15:54:21 8 855.0000 XLON E0Qe0NoFXgMm
15:54:21 943 855.0000 XLON E0Qe0NoFXgMo
15:54:21 8 855.0000 XLON E0Qe0NoFXgMq
15:54:21 951 855.0000 XLON E0Qe0NoFXgMW
15:54:21 879 855.0000 XLON E0Qe0NoFXgMy
15:54:21 712 855.0000 CHIX 3056202469403
16:00:36 240 857.4000 CHIX 3056202470905
16:00:45 38 857.4000 CHIX 3056202470939
16:00:45 75 857.4000 CHIX 3056202470940
16:00:45 43 857.4000 CHIX 3056202470941
16:00:45 33 857.4000 CHIX 3056202470942
16:01:31 821 857.0000 XLON E0Qe0NoFXsbY
16:01:31 982 857.0000 CHIX 3056202471128
16:01:31 294 857.0000 AQXE 129652
16:01:31 380 857.0000 BATE 235092560368
16:01:31 402 857.0000 TRQX E0Qe0NpQXOCm
16:02:23 24 857.0000 XLON E0Qe0NoFXu6f
16:02:23 40 857.0000 XLON E0Qe0NoFXu6i
16:02:23 22 857.0000 XLON E0Qe0NoFXu6l
16:02:23 726 857.0000 XLON E0Qe0NoFXu77
16:02:23 86 857.0000 XLON E0Qe0NoFXu79
16:02:23 826 857.4000 XLON E0Qe0NoFXu5L
16:02:23 826 857.4000 XLON E0Qe0NoFXu5P
16:02:23 3 857.4000 XLON E0Qe0NoFXu5R
16:02:23 164 857.4000 XLON E0Qe0NoFXu5W
16:02:23 563 857.4000 XLON E0Qe0NoFXu5Z
16:03:00 528 856.6000 XLON E0Qe0NoFXvkF
16:03:00 129 856.6000 XLON E0Qe0NoFXvkH
16:03:00 836 856.6000 XLON E0Qe0NoFXvkJ
16:03:00 657 856.6000 XLON E0Qe0NoFXvkL
16:03:00 28 856.6000 XLON E0Qe0NoFXvll
16:03:00 965 856.6000 XLON E0Qe0NoFXvlV
16:03:00 378 856.6000 XLON E0Qe0NoFXvlX
16:03:00 452 856.6000 CHIX 3056202471754
16:03:00 320 856.6000 AQXE 130651
16:03:00 174 856.6000 BATE 235092560912
16:04:53 806 855.8000 XLON E0Qe0NoFXzMi
16:04:53 806 855.8000 XLON E0Qe0NoFXzN6
16:04:53 31 855.8000 XLON E0Qe0NoFXzNB
16:04:53 488 855.8000 XLON E0Qe0NoFXzNf
16:04:53 17 855.8000 XLON E0Qe0NoFXzNF
16:04:53 52 855.8000 XLON E0Qe0NoFXzNh
16:04:53 35 855.8000 XLON E0Qe0NoFXzNH
16:04:53 35 855.8000 XLON E0Qe0NoFXzNL
16:04:53 84 855.8000 XLON E0Qe0NoFXzNO
16:04:53 35 855.8000 XLON E0Qe0NoFXzNQ
16:04:53 81 855.8000 XLON E0Qe0NoFXzNU
16:08:46 952 855.2000 XLON E0Qe0NoFYAdA
16:08:46 31 855.2000 XLON E0Qe0NoFYAdK
16:08:46 921 855.2000 XLON E0Qe0NoFYAdW
16:08:46 27 855.2000 XLON E0Qe0NoFYAdY
16:12:06 879 855.6000 XLON E0Qe0NoFYIlP
16:13:10 721 856.4000 CHIX 3056202474455
16:13:51 724 856.8000 BATE 235092563968
16:14:06 903 856.6000 XLON E0Qe0NoFYMWE
16:14:06 240 856.6000 XLON E0Qe0NoFYMWG
16:14:06 286 856.6000 CHIX 3056202474758
16:14:06 286 856.6000 CHIX 3056202474759
16:14:06 122 856.6000 CHIX 3056202474760
16:14:06 286 856.6000 CHIX 3056202474761
16:14:06 159 856.6000 CHIX 3056202474762
16:14:06 86 856.6000 AQXE 137859
16:14:06 300 856.6000 AQXE 137860
16:14:06 86 856.6000 AQXE 137861
16:14:06 86 856.6000 AQXE 137862
16:14:06 86 856.6000 AQXE 137863
16:14:06 86 856.6000 AQXE 137864
16:14:06 86 856.6000 AQXE 137865
16:14:06 86 856.6000 AQXE 137866
16:14:06 86 856.6000 AQXE 137867
16:14:06 111 856.6000 BATE 235092564058
16:14:06 111 856.6000 BATE 235092564059
16:14:06 111 856.6000 BATE 235092564060
16:14:06 111 856.6000 BATE 235092564061
16:14:06 111 856.6000 BATE 235092564062
16:14:06 111 856.6000 BATE 235092564063
16:14:06 111 856.6000 BATE 235092564064
16:14:06 111 856.6000 BATE 235092564066
16:14:06 118 856.6000 TRQX E0Qe0NpQYfYD
16:14:06 242 856.6000 TRQX E0Qe0NpQYfYV
16:14:07 262 855.8000 XLON E0Qe0NoFYMbC
16:14:07 918 855.8000 XLON E0Qe0NoFYMc9
16:14:07 51 855.8000 XLON E0Qe0NoFYMcF
16:14:07 867 855.8000 XLON E0Qe0NoFYMcH
16:14:07 288 855.8000 XLON E0Qe0NoFYMcJ
16:14:07 313 855.8000 CHIX 3056202474769
16:14:07 313 855.8000 CHIX 3056202474770
16:14:07 313 855.8000 CHIX 3056202474771
16:14:07 20 855.8000 CHIX 3056202474772
16:14:07 7 855.8000 BATE 235092564072
16:14:07 114 855.8000 BATE 235092564073
16:14:07 128 855.8000 TRQX E0Qe0NpQYfgY
16:15:38 800 855.2000 XLON E0Qe0NoFYQ6E
16:15:38 97 855.2000 XLON E0Qe0NoFYQ6P
16:15:38 202 855.2000 XLON E0Qe0NoFYQ78
16:15:38 33 855.2000 XLON E0Qe0NoFYQ7B
16:15:38 743 855.2000 XLON E0Qe0NoFYQ7D
16:15:38 184 855.2000 XLON E0Qe0NoFYQ7F
16:15:38 927 855.2000 XLON E0Qe0NoFYQ7J
16:15:38 51 855.2000 XLON E0Qe0NoFYQ7N
16:15:38 121 855.2000 XLON E0Qe0NoFYQ7P
16:20:22 608 857.8000 XLON E0Qe0NoFYYyl
16:20:22 82 857.8000 XLON E0Qe0NoFYYyL
16:20:22 741 857.8000 XLON E0Qe0NoFYYyN
16:20:22 82 857.8000 XLON E0Qe0NoFYYyP
16:20:22 189 857.8000 XLON E0Qe0NoFYYyT
16:20:22 26 857.8000 XLON E0Qe0NoFYYyW
16:20:22 823 857.8000 XLON E0Qe0NoFYYyx
16:20:22 609 857.8000 XLON E0Qe0NoFYYz6
16:20:22 212 857.8000 XLON E0Qe0NoFYYz8
16:20:22 235 858.2000 XLON E0Qe0NoFYYwz
16:20:22 823 858.2000 XLON E0Qe0NoFYYxa
16:20:22 823 858.2000 XLON E0Qe0NoFYYxf
16:20:22 757 858.2000 XLON E0Qe0NoFYYxm
16:20:22 281 858.2000 CHIX 3056202476823
16:20:22 281 858.2000 CHIX 3056202476824
16:20:22 103 858.2000 CHIX 3056202476825
16:20:22 178 858.2000 CHIX 3056202476826
16:20:22 103 858.2000 CHIX 3056202476827
16:22:57 809 857.8000 XLON E0Qe0NoFYdsv
16:22:57 809 857.8000 XLON E0Qe0NoFYdtA
16:23:41 800 857.6000 XLON E0Qe0NoFYf21
16:23:41 957 857.6000 XLON E0Qe0NoFYf2c
16:23:41 73 857.6000 XLON E0Qe0NoFYf2F
16:23:41 287 857.6000 XLON E0Qe0NoFYf2n
16:23:41 957 857.6000 XLON E0Qe0NoFYf2Y
16:23:41 26 857.6000 CHIX 3056202477897
16:23:41 11 857.6000 BATE 235092567340
16:25:02 182 858.2000 XLON E0Qe0NoFYhKf
16:25:02 129 858.2000 XLON E0Qe0NoFYhKh
16:25:02 902 858.2000 XLON E0Qe0NoFYhKO
16:25:02 387 858.2000 XLON E0Qe0NoFYhKQ
16:25:02 259 858.2000 XLON E0Qe0NoFYhKZ
16:25:02 332 858.2000 XLON E0Qe0NoFYhNC
16:25:02 688 858.2000 XLON E0Qe0NoFYhNJ
16:25:02 462 858.2000 CHIX 3056202478332
16:25:02 10 858.2000 CHIX 3056202478333
16:25:02 318 858.2000 CHIX 3056202478344
16:25:02 179 858.2000 BATE 235092567808
16:25:09 927 857.6000 XLON E0Qe0NoFYhct
16:25:09 822 857.6000 XLON E0Qe0NoFYhcx
16:25:09 823 857.6000 XLON E0Qe0NoFYhd5
16:27:34 416 859.0000 XLON E0Qe0NoFYmFy
16:27:34 1,040 859.0000 XLON E0Qe0NoFYmGJ
16:27:34 955 859.0000 CHIX 3056202479304
16:27:34 940 859.4000 XLON E0Qe0NoFYmFD
16:27:34 2 859.4000 XLON E0Qe0NoFYmFf
16:27:34 162 859.4000 XLON E0Qe0NoFYmFi
16:27:34 940 859.4000 XLON E0Qe0NoFYmFT
16:28:34 956 859.2000 CHIX 3056202479682
16:29:03 820 859.8000 CHIX 3056202479971
16:29:03 74 859.8000 CHIX 3056202479973
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 POSDDLFFQXLXBBL
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) - Director/PDMR Shareholding
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