1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 2569I
Sage Group PLC (The)
19 November 2025
 

THE SAGE GROUP PLC

 

TRANSACTION IN OWN SHARES

 

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

 

Ordinary Shares

 

Date of purchase:

19 November 2025



Number of ordinary shares purchased:

479,712



Highest price paid per share:

1,130.0000



Lowest price paid per share:

1,080.0000



Volume weighted average price paid per share:

1,109.2771

 

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

08:05:30

1,962

1,130.0000

XLON

05003050000005902-E0PGRBAh2onB

08:05:30

2,158

1,130.0000

XLON

07003070000005963-E0PGRBAh2onD

08:05:30

1,962

1,130.0000

XLON

05003050000005903-E0PGRBAh2onF

08:06:36

308

1,119.0000

BATE

08563085600003922-300006QW

08:06:36

264

1,121.0000

BATE

06303063000004087-300006QR

08:06:36

264

1,122.5000

BATE

08563085600003921-300006QP

08:07:03

1,337

1,104.0000

XLON

05003050000006179-E0PGRBAh2v47

08:07:24

1,225

1,124.0000

XLON

07003070000006298-E0PGRBAh2w9G

08:07:24

1,114

1,126.0000

XLON

05003050000006234-E0PGRBAh2w7u

08:08:16

264

1,098.0000

BATE

06303063000004743-300006VH

08:08:16

250

1,096.5000

BATE

08563085600004628-300006VI

08:08:57

1,039

1,086.0000

XLON

07003070000006537-E0PGRBAh31Lj

08:09:00

2

1,086.0000

XLON

07003070000006537-E0PGRBAh31O4

08:09:20

1,092

1,091.5000

XLON

07003070000006563-E0PGRBAh31yd

08:09:20

894

1,089.5000

XLON

05003050000006502-E0PGRBAh31zD

08:10:01

220

1,086.5000

BATE

06303063000005494-30000724

08:11:11

1,137

1,100.0000

XLON

07003070000006912-E0PGRBAh36xt

08:11:12

727

1,097.0000

XLON

05003050000006843-E0PGRBAh372e

08:11:12

149

1,097.0000

XLON

05003050000006843-E0PGRBAh372g

08:11:12

526

1,099.0000

XLON

05003050000006842-E0PGRBAh371F

08:11:12

386

1,099.0000

XLON

07003070000006913-E0PGRBAh371H

08:11:59

265

1,094.0000

BATE

06303063000006371-3000077S

08:12:03

1,170

1,092.5000

XLON

05003050000006957-E0PGRBAh38sa

08:12:03

858

1,094.0000

XLON

07003070000007021-E0PGRBAh38qY

08:12:20

936

1,091.0000

XLON

07003070000007022-E0PGRBAh39CD

08:13:34

308

1,080.0000

BATE

06303063000007015-300007BH

08:13:56

677

1,084.5000

XLON

05003050000007192-E0PGRBAh3CVi

08:14:08

744

1,083.0000

XLON

07003070000007259-E0PGRBAh3CsL

08:14:40

811

1,081.5000

XLON

05003050000007170-E0PGRBAh3E4u

08:15:21

1,330

1,081.5000

XLON

05003050000007938-E0PGRBAh3Fee

08:15:21

54

1,083.0000

XLON

07003070000008013-E0PGRBAh3Fdd

08:15:21

1,181

1,083.0000

XLON

07003070000008013-E0PGRBAh3FdJ

08:15:21

287

1,082.0000

BATE

08563085600007826-300007GX

08:15:34

312

1,081.0000

XLON

07003070000008113-E0PGRBAh3GGU

08:15:34

435

1,082.5000

XLON

05003050000008086-E0PGRBAh3GFA

08:16:36

308

1,083.0000

BATE

06303063000009057-300007KO

08:18:33

1,156

1,097.5000

XLON

07003070000010476-E0PGRBAh3Kt2

08:18:33

243

1,096.5000

BATE

08563085600009667-300007R0

08:18:42

963

1,094.5000

XLON

07003070000010283-E0PGRBAh3LET

08:18:42

1,445

1,096.0000

XLON

07003070000010536-E0PGRBAh3LCp

08:18:42

1,252

1,095.5000

XLON

07003070000010353-E0PGRBAh3LD7

08:19:38

486

1,093.0000

XLON

05003050000010600-E0PGRBAh3Mj6

08:19:58

242

1,086.0000

BATE

08563085600010550-300007V4

08:20:36

1,009

1,087.5000

XLON

05003050000011449-E0PGRBAh3Od5

08:20:36

1,176

1,088.0000

XLON

07003070000011581-E0PGRBAh3OcZ

08:20:59

802

1,084.0000

XLON

05003050000011617-E0PGRBAh3P8t

08:22:26

221

1,098.0000

BATE

06303063000012340-30000821

08:23:28

871

1,102.0000

XLON

05003050000012971-E0PGRBAh3SHi

08:23:28

44

1,102.5000

BATE

06303063000012790-30000842

08:23:32

787

1,102.5000

XLON

07003070000013104-E0PGRBAh3SZQ

08:23:32

247

1,103.5000

BATE

06303063000012881-3000084E

08:23:44

1,016

1,103.0000

XLON

07003070000013249-E0PGRBAh3T0v

08:24:57

242

1,107.0000

BATE

08563085600013113-3000087J

08:24:59

777

1,104.5000

XLON

05003050000013652-E0PGRBAh3Uch

08:24:59

847

1,106.0000

XLON

05003050000013685-E0PGRBAh3UbT

08:25:26

576

1,104.0000

XLON

07003070000013976-E0PGRBAh3VGY

08:25:26

361

1,104.0000

XLON

07003070000013976-E0PGRBAh3VGa

08:26:07

557

1,108.5000

XLON

07003070000014376-E0PGRBAh3W4m

08:27:55

220

1,114.0000

BATE

06303063000014797-300008DU

08:28:02

65

1,113.5000

XLON

07003070000015066-E0PGRBAh3YPC

08:28:02

878

1,113.5000

XLON

07003070000015066-E0PGRBAh3YPF

08:28:03

277

1,112.0000

XLON

05003050000014995-E0PGRBAh3YQV

08:28:03

666

1,112.0000

XLON

05003050000014995-E0PGRBAh3YQT

08:28:33

270

1,115.0000

BATE

06303063000015163-300008EL

08:29:20

857

1,119.0000

XLON

05003050000015900-E0PGRBAh3Zz3

08:29:20

1,200

1,118.5000

XLON

05003050000015860-E0PGRBAh3ZzO

08:29:55

1,028

1,117.5000

XLON

07003070000015812-E0PGRBAh3aZI

08:29:55

229

1,118.0000

BATE

06303063000016077-300008GW

08:30:01

633

1,115.0000

XLON

05003050000016087-E0PGRBAh3alI

08:30:25

826

1,114.5000

XLON

07003070000016681-E0PGRBAh3bNd

08:31:43

826

1,120.5000

XLON

05003050000017140-E0PGRBAh3ch8

08:31:44

689

1,118.5000

XLON

07003070000017200-E0PGRBAh3cka

08:31:44

220

1,120.0000

BATE

08563085600016720-300008MX

08:32:11

671

1,118.0000

XLON

05003050000017383-E0PGRBAh3dhA

08:32:11

872

1,119.0000

XLON

07003070000017449-E0PGRBAh3dfh

08:33:21

221

1,115.0000

BATE

06303063000018106-300008SE

08:34:20

835

1,116.5000

XLON

05003050000018443-E0PGRBAh3fxq

08:34:20

763

1,117.0000

XLON

05003050000018467-E0PGRBAh3fx3

08:35:25

719

1,121.0000

XLON

05003050000019007-E0PGRBAh3hKQ

08:35:26

791

1,119.5000

XLON

07003070000019097-E0PGRBAh3hNo

08:35:26

233

1,120.0000

BATE

06303063000019331-300008WW

08:35:29

935

1,118.0000

XLON

05003050000019008-E0PGRBAh3hVx

08:37:21

1,089

1,117.0000

XLON

07003070000019995-E0PGRBAh3jus

08:37:21

1,089

1,118.5000

XLON

05003050000019930-E0PGRBAh3jsw

08:37:45

230

1,116.0000

BATE

08563085600019505-30000921

08:39:20

854

1,119.5000

XLON

05003050000021031-E0PGRBAh3mXp

08:39:20

221

1,119.0000

BATE

08563085600021004-30000965

08:39:28

925

1,118.5000

XLON

07003070000021067-E0PGRBAh3mgS

08:40:18

221

1,121.0000

BATE

06303063000022377-3000098N

08:40:30

356

1,118.5000

XLON

07003070000021811-E0PGRBAh3ntx

08:40:30

324

1,119.0000

XLON

05003050000021824-E0PGRBAh3nth

08:40:30

680

1,120.0000

XLON

07003070000021947-E0PGRBAh3ns9

08:40:32

884

1,114.5000

XLON

07003070000022021-E0PGRBAh3o1W

08:42:21

1

1,118.0000

XLON

07003070000022756-E0PGRBAh3pfo

08:42:21

1,054

1,118.0000

XLON

07003070000022756-E0PGRBAh3pfq

08:43:41

735

1,121.5000

XLON

05003050000023419-E0PGRBAh3qyi

08:43:50

868

1,121.0000

XLON

07003070000023553-E0PGRBAh3r44

08:43:50

221

1,121.5000

BATE

08563085600023522-300009G9

08:45:14

220

1,119.0000

BATE

08563085600024118-300009IL

08:45:24

1,016

1,119.0000

XLON

07003070000024289-E0PGRBAh3sf8

08:45:24

726

1,120.0000

XLON

05003050000024152-E0PGRBAh3seN

08:45:25

726

1,117.0000

XLON

05003050000024153-E0PGRBAh3si8

08:47:05

914

1,119.5000

XLON

07003070000025266-E0PGRBAh3ufo

08:47:05

724

1,119.0000

XLON

07003070000025244-E0PGRBAh3ug7

08:47:07

724

1,118.0000

XLON

05003050000025098-E0PGRBAh3ukV

08:47:07

235

1,118.5000

BATE

08563085600025135-300009M8

08:48:38

227

1,118.5000

BATE

08563085600026070-300009ON

08:48:47

568

1,117.5000

XLON

07003070000026007-E0PGRBAh3wEv

08:49:29

511

1,118.5000

XLON

07003070000026214-E0PGRBAh3x8f

08:49:36

516

1,116.5000

XLON

05003050000025823-E0PGRBAh3xEo

08:51:22

644

1,113.5000

XLON

07003070000026778-E0PGRBAh3yyR

08:51:22

221

1,113.5000

BATE

06303063000027830-300009U0

08:52:00

307

1,114.5000

XLON

05003050000027243-E0PGRBAh3zLv

08:52:00

107

1,114.5000

XLON

05003050000027243-E0PGRBAh3zM0

08:52:22

620

1,115.5000

XLON

05003050000027259-E0PGRBAh3zwn

08:53:28

212

1,118.0000

XLON

05003050000027866-E0PGRBAh413m

08:53:28

208

1,118.0000

XLON

05003050000027866-E0PGRBAh413p

08:53:28

233

1,117.5000

BATE

08563085600028929-300009YF

08:53:35

239

1,114.0000

XLON

05003050000027943-E0PGRBAh41EH

08:53:35

258

1,114.0000

XLON

07003070000028137-E0PGRBAh41EF

08:53:53

515

1,109.5000

XLON

07003070000028236-E0PGRBAh41mr

08:54:09

515

1,108.5000

XLON

05003050000028037-E0PGRBAh4275

08:55:24

616

1,110.0000

XLON

07003070000029023-E0PGRBAh438I

08:56:07

224

1,112.5000

XLON

05003050000029085-E0PGRBAh43xH

08:56:44

616

1,111.5000

XLON

07003070000029293-E0PGRBAh44ep

08:56:44

233

1,111.0000

BATE

08563085600030640-30000A5S

08:57:44

321

1,107.0000

XLON

07003070000029636-E0PGRBAh45u0

08:57:44

328

1,107.0000

XLON

07003070000029671-E0PGRBAh45u2

08:57:44

929

1,110.0000

XLON

05003050000029462-E0PGRBAh45rI

08:57:44

616

1,109.0000

XLON

05003050000028818-E0PGRBAh45rS

08:58:47

771

1,105.0000

XLON

05003050000030229-E0PGRBAh47w7

08:59:17

220

1,105.0000

BATE

06303063000033275-30000ABH

08:59:32

593

1,104.0000

XLON

07003070000030414-E0PGRBAh48Up

08:59:34

160

1,102.0000

XLON

05003050000030328-E0PGRBAh48ZA

08:59:34

255

1,102.0000

XLON

05003050000030328-E0PGRBAh48Z8

09:00:34

503

1,099.5000

XLON

07003070000031460-E0PGRBAh4A7E

09:00:39

604

1,098.5000

XLON

05003050000031291-E0PGRBAh4AHg

09:00:39

235

1,099.0000

BATE

08563085600032774-30000AG8

09:01:19

241

1,094.0000

XLON

07003070000031980-E0PGRBAh4B3f

09:01:19

162

1,094.0000

XLON

07003070000031980-E0PGRBAh4B3h

09:01:44

235

1,092.5000

BATE

06303063000035174-30000AIK

09:04:54

538

1,097.5000

XLON

07003070000035181-E0PGRBAh4FaN

09:05:25

828

1,104.5000

XLON

05003050000035358-E0PGRBAh4GKn

09:05:46

637

1,103.5000

XLON

07003070000035511-E0PGRBAh4Gke

09:05:48

764

1,102.0000

XLON

07003070000035478-E0PGRBAh4Go2

09:05:49

241

1,101.0000

BATE

06303063000037660-30000ASL

09:06:58

220

1,104.5000

BATE

06303063000038942-30000AVG

09:07:31

844

1,104.5000

XLON

05003050000036574-E0PGRBAh4J2Q

09:07:31

646

1,103.5000

XLON

07003070000036504-E0PGRBAh4J33

09:08:46

299

1,110.0000

XLON

07003070000037228-E0PGRBAh4KsV

09:08:46

227

1,110.5000

XLON

05003050000037242-E0PGRBAh4Krr

09:08:46

789

1,111.5000

XLON

07003070000037397-E0PGRBAh4KqI

09:09:09

631

1,109.0000

XLON

07003070000037398-E0PGRBAh4L94

09:10:22

525

1,105.5000

XLON

05003050000038051-E0PGRBAh4MKB

09:13:09

165

1,107.0000

XLON

05003050000039138-E0PGRBAh4Otn

09:13:09

393

1,107.0000

XLON

05003050000039138-E0PGRBAh4Otq

09:13:25

285

1,105.5000

XLON

05003050000038794-E0PGRBAh4P5b

09:13:25

710

1,106.5000

XLON

07003070000038912-E0PGRBAh4P4c

09:14:03

521

1,106.5000

XLON

05003050000039653-E0PGRBAh4PWx

09:14:03

237

1,106.5000

BATE

06303063000042868-30000BBP

09:15:27

650

1,105.0000

XLON

05003050000040543-E0PGRBAh4QTE

09:15:27

591

1,106.0000

XLON

07003070000040691-E0PGRBAh4QS5

09:15:36

220

1,105.0000

BATE

06303063000043395-30000BEK

09:17:04

305

1,107.5000

XLON

05003050000041423-E0PGRBAh4Rpb

09:17:04

288

1,107.5000

XLON

07003070000041562-E0PGRBAh4Rpd

09:20:27

653

1,110.0000

XLON

07003070000042601-E0PGRBAh4V4g

09:20:27

891

1,109.5000

XLON

07003070000042300-E0PGRBAh4V4n

09:22:29

689

1,110.5000

XLON

07003070000043809-E0PGRBAh4Wk2

09:23:22

237

1,113.5000

BATE

06303063000048163-30000BSQ

09:23:52

386

1,113.5000

XLON

05003050000044376-E0PGRBAh4XvJ

09:23:52

241

1,113.5000

XLON

07003070000044531-E0PGRBAh4XvH

09:23:52

752

1,113.0000

XLON

07003070000044487-E0PGRBAh4XvM

09:23:52

855

1,114.5000

XLON

07003070000044552-E0PGRBAh4Xut

09:23:52

221

1,112.5000

BATE

08563085600046984-30000BTB

09:23:52

220

1,114.0000

BATE

08563085600047277-30000BTA

09:25:36

632

1,111.5000

XLON

07003070000045270-E0PGRBAh4ZIV

09:25:36

242

1,111.0000

BATE

06303063000049238-30000BWJ

09:25:43

885

1,110.5000

XLON

05003050000045100-E0PGRBAh4ZOR

09:27:42

758

1,113.0000

XLON

07003070000045945-E0PGRBAh4aTf

09:28:47

760

1,114.0000

XLON

07003070000046604-E0PGRBAh4bGs

09:29:10

632

1,113.0000

XLON

05003050000046442-E0PGRBAh4bUE

09:29:10

758

1,112.0000

XLON

07003070000045916-E0PGRBAh4bUO

09:29:10

221

1,113.5000

BATE

06303063000050890-30000C2H

09:30:22

38

1,107.5000

BATE

08563085600050290-30000C5B

09:30:22

1

1,107.5000

BATE

08563085600050290-30000C59

09:30:25

633

1,108.0000

XLON

07003070000047401-E0PGRBAh4clh

09:31:33

438

1,109.0000

XLON

07003070000047467-E0PGRBAh4diN

09:32:02

723

1,108.0000

XLON

05003050000048079-E0PGRBAh4dz2

09:32:02

130

1,109.0000

XLON

07003070000048236-E0PGRBAh4dyM

09:32:02

189

1,109.0000

XLON

07003070000048236-E0PGRBAh4dyO

09:32:02

222

1,107.5000

BATE

08563085600050290-30000CA5

09:32:32

536

1,107.0000

XLON

05003050000047243-E0PGRBAh4eNf

09:35:00

414

1,107.0000

XLON

05003050000048862-E0PGRBAh4gk1

09:35:36

750

1,106.0000

XLON

05003050000049662-E0PGRBAh4h5j

09:35:36

220

1,106.0000

BATE

08563085600052913-30000CGM

09:35:36

1

1,106.0000

BATE

08563085600052913-30000CGL

09:37:07

697

1,108.5000

XLON

05003050000050353-E0PGRBAh4i6j

09:37:37

643

1,107.5000

XLON

05003050000050090-E0PGRBAh4iIP

09:37:37

289

1,107.5000

BATE

06303063000055842-30000CK4

09:40:51

804

1,106.5000

XLON

05003050000051510-E0PGRBAh4kHT

09:40:51

510

1,107.0000

XLON

05003050000051849-E0PGRBAh4kHF

09:42:01

713

1,106.5000

XLON

05003050000052510-E0PGRBAh4kur

09:42:01

344

1,106.0000

XLON

07003070000052551-E0PGRBAh4kuw

09:44:31

156

1,108.0000

XLON

07003070000053768-E0PGRBAh4mTd

09:44:31

137

1,108.0000

XLON

07003070000053768-E0PGRBAh4mTf

09:44:31

147

1,108.0000

XLON

07003070000053768-E0PGRBAh4mTh

09:44:40

509

1,107.0000

XLON

07003070000053362-E0PGRBAh4mc4

09:45:36

508

1,105.5000

XLON

05003050000054067-E0PGRBAh4nOe

09:45:36

78

1,106.0000

BATE

08563085600056057-30000D1Y

09:45:36

148

1,106.0000

BATE

08563085600056057-30000D20

09:49:06

762

1,106.5000

XLON

05003050000054996-E0PGRBAh4pbg

09:49:06

508

1,107.0000

XLON

07003070000055182-E0PGRBAh4pbD

09:49:06

257

1,107.0000

BATE

08563085600060138-30000D7A

09:49:07

492

1,106.0000

XLON

07003070000054908-E0PGRBAh4pcW

09:51:15

657

1,105.5000

XLON

07003070000057050-E0PGRBAh4rFA

09:51:44

220

1,105.0000

BATE

06303063000061505-30000DBV

09:51:56

788

1,104.5000

XLON

05003050000056840-E0PGRBAh4rrc

09:52:01

98

1,105.5000

XLON

05003050000057669-E0PGRBAh4sC6

09:52:01

182

1,105.5000

XLON

05003050000057669-E0PGRBAh4sC8

09:52:01

341

1,105.5000

XLON

05003050000057669-E0PGRBAh4sCA

09:52:02

496

1,104.5000

XLON

07003070000057896-E0PGRBAh4sD4

09:53:03

118

1,103.5000

BATE

08563085600061656-30000DFF

09:53:12

421

1,103.0000

XLON

05003050000057314-E0PGRBAh4t85

09:53:12

102

1,103.5000

BATE

08563085600061656-30000DFQ

09:53:38

264

1,101.0000

BATE

06303063000065034-30000DGA

09:54:40

600

1,101.5000

XLON

07003070000059018-E0PGRBAh4uF5

09:56:43

550

1,101.0000

XLON

05003050000060141-E0PGRBAh4vW7

09:56:43

221

1,101.0000

BATE

08563085600065310-30000DKW

09:57:08

372

1,100.5000

XLON

07003070000060327-E0PGRBAh4vov

09:58:39

370

1,100.5000

XLON

05003050000060779-E0PGRBAh4wrl

10:00:18

462

1,100.0000

XLON

05003050000060492-E0PGRBAh4y3T

10:00:18

701

1,100.5000

XLON

07003070000061136-E0PGRBAh4y36

10:00:18

220

1,100.0000

BATE

06303063000068367-30000DTF

10:01:11

601

1,099.5000

XLON

07003070000059657-E0PGRBAh4yVn

10:04:31

1,018

1,100.5000

XLON

07003070000064138-E0PGRBAh50qL

10:05:26

232

1,099.5000

BATE

06303063000071029-30000E5W

10:08:42

200

1,100.0000

XLON

07003070000066255-E0PGRBAh54F0

10:08:42

401

1,100.0000

XLON

07003070000066255-E0PGRBAh54F2

10:09:47

97

1,100.0000

XLON

07003070000066622-E0PGRBAh54ya

10:09:47

497

1,100.0000

XLON

07003070000066622-E0PGRBAh54yd

10:11:22

713

1,105.5000

XLON

07003070000067335-E0PGRBAh563H

10:11:22

547

1,105.0000

XLON

05003050000066713-E0PGRBAh563L

10:12:26

229

1,104.5000

BATE

06303063000074957-30000ENO

10:12:30

521

1,104.0000

XLON

05003050000066576-E0PGRBAh56p7

10:12:52

488

1,104.0000

XLON

05003050000067805-E0PGRBAh56x3

10:14:09

508

1,106.5000

XLON

07003070000068325-E0PGRBAh57qW

10:16:11

660

1,111.0000

XLON

05003050000069239-E0PGRBAh58ws

10:16:14

611

1,109.5000

XLON

07003070000069041-E0PGRBAh5939

10:16:14

509

1,110.5000

XLON

07003070000069449-E0PGRBAh591z

10:16:14

221

1,109.5000

BATE

08563085600075189-30000EU2

10:16:14

242

1,110.5000

BATE

08563085600075687-30000EU0

10:17:02

473

1,110.0000

XLON

07003070000069771-E0PGRBAh59Y6

10:17:02

120

1,111.0000

XLON

05003050000069572-E0PGRBAh59XC

10:17:02

90

1,111.0000

XLON

05003050000069572-E0PGRBAh59XE

10:18:26

395

1,109.0000

BATE

06303063000078401-30000EXC

10:18:29

473

1,108.5000

XLON

05003050000069573-E0PGRBAh5ALC

10:19:56

390

1,103.0000

XLON

05003050000070178-E0PGRBAh5BQh

10:19:56

507

1,104.0000

XLON

07003070000070398-E0PGRBAh5BPl

10:20:21

680

1,105.0000

XLON

07003070000071015-E0PGRBAh5Bq1

10:20:35

600

1,104.5000

XLON

07003070000071016-E0PGRBAh5ByH

10:22:35

436

1,103.0000

XLON

05003050000071602-E0PGRBAh5D9y

10:22:35

233

1,103.0000

BATE

08563085600077971-30000F5T

10:24:53

441

1,105.5000

XLON

05003050000072779-E0PGRBAh5EJp

10:27:49

589

1,107.0000

XLON

05003050000073016-E0PGRBAh5G0j

10:27:49

589

1,107.5000

XLON

07003070000073223-E0PGRBAh5G0C

10:28:41

453

1,107.0000

XLON

07003070000074337-E0PGRBAh5GQf

10:29:34

151

1,108.5000

XLON

07003070000074918-E0PGRBAh5GwR

10:32:52

221

1,112.5000

BATE

06303063000087431-30000FK5

10:33:59

671

1,113.5000

XLON

05003050000076231-E0PGRBAh5Joh

10:34:05

532

1,113.0000

XLON

07003070000076399-E0PGRBAh5JuL

10:35:00

330

1,112.5000

BATE

08563085600085463-30000FOC

10:36:11

462

1,112.0000

XLON

07003070000077872-E0PGRBAh5Ljm

10:36:45

167

1,112.0000

XLON

07003070000077872-E0PGRBAh5MDD

10:37:08

155

1,110.5000

XLON

05003050000077311-E0PGRBAh5Md9

10:37:08

329

1,110.5000

XLON

05003050000077311-E0PGRBAh5MdF

10:37:08

484

1,111.5000

XLON

07003070000077497-E0PGRBAh5McO

10:37:08

628

1,112.0000

XLON

05003050000078207-E0PGRBAh5Mbv

10:37:08

286

1,111.0000

BATE

06303063000089689-30000FT6

10:38:41

36

1,110.0000

XLON

05003050000078932-E0PGRBAh5Ngf

10:38:41

271

1,110.0000

XLON

05003050000078932-E0PGRBAh5Ngj

10:38:41

1

1,110.0000

XLON

05003050000078932-E0PGRBAh5Ngm

10:38:41

262

1,110.0000

XLON

05003050000078932-E0PGRBAh5Ngo

10:38:41

79

1,111.0000

XLON

07003070000079093-E0PGRBAh5Nfz

10:38:41

214

1,111.0000

XLON

07003070000079093-E0PGRBAh5Ng1

10:38:41

134

1,111.0000

XLON

07003070000079093-E0PGRBAh5Ng3

10:38:41

191

1,111.0000

XLON

07003070000079093-E0PGRBAh5Ng5

10:39:12

231

1,109.0000

BATE

08563085600088338-30000FWZ

10:41:11

454

1,109.0000

XLON

05003050000080241-E0PGRBAh5QyG

10:43:41

373

1,108.5000

XLON

07003070000081386-E0PGRBAh5SPs

10:43:41

161

1,108.5000

XLON

07003070000081386-E0PGRBAh5SPu

10:43:41

578

1,108.5000

XLON

05003050000079785-E0PGRBAh5SOl

10:43:41

286

1,108.5000

BATE

06303063000091964-30000G6U

10:45:27

490

1,108.0000

XLON

05003050000081950-E0PGRBAh5TZj

10:45:27

264

1,108.0000

BATE

06303063000095028-30000GA5

10:46:28

579

1,107.0000

XLON

07003070000082101-E0PGRBAh5UF7

10:47:51

490

1,110.0000

XLON

05003050000082998-E0PGRBAh5VrU

10:48:00

124

1,109.0000

XLON

07003070000083017-E0PGRBAh5XHr

10:48:00

6

1,109.0000

XLON

07003070000083017-E0PGRBAh5XHt

10:48:00

360

1,109.0000

XLON

07003070000083017-E0PGRBAh5XHv

10:48:03

445

1,108.5000

XLON

05003050000082999-E0PGRBAh5Xin

10:48:03

221

1,108.5000

BATE

08563085600093861-30000GNU

10:48:41

472

1,108.0000

XLON

07003070000083958-E0PGRBAh5ZFT

10:49:02

225

1,107.5000

BATE

08563085600094436-30000GSR

10:50:22

597

1,109.5000

XLON

05003050000084735-E0PGRBAh5bre

10:53:41

116

1,113.0000

XLON

07003070000085829-E0PGRBAh5frT

10:53:41

343

1,113.0000

XLON

07003070000085829-E0PGRBAh5frX

10:53:41

568

1,112.5000

XLON

05003050000085639-E0PGRBAh5fs3

10:53:41

220

1,113.0000

BATE

08563085600097484-30000H3G

10:53:47

505

1,112.5000

XLON

05003050000086480-E0PGRBAh5fxb

10:55:37

595

1,113.5000

XLON

05003050000087213-E0PGRBAh5hg4

10:57:06

302

1,115.0000

XLON

05003050000087312-E0PGRBAh5ieL

10:57:06

202

1,115.0000

XLON

05003050000087312-E0PGRBAh5ieO

10:58:33

458

1,115.5000

XLON

07003070000088465-E0PGRBAh5k8r

10:58:42

641

1,114.0000

XLON

05003050000087827-E0PGRBAh5kGc

10:58:42

234

1,114.0000

BATE

06303063000101401-30000HDY

11:00:23

463

1,116.0000

XLON

07003070000089713-E0PGRBAh5lTa

11:00:34

250

1,115.0000

XLON

05003050000089002-E0PGRBAh5lbf

11:00:34

228

1,115.0000

XLON

07003070000089213-E0PGRBAh5lbd

11:00:34

509

1,115.0000

XLON

07003070000089691-E0PGRBAh5lbh

11:01:20

231

1,114.0000

BATE

08563085600101356-30000HJS

11:02:37

835

1,114.5000

XLON

05003050000090328-E0PGRBAh5n2o

11:02:46

220

1,113.5000

BATE

08563085600102674-30000HMN

11:04:18

695

1,114.0000

XLON

07003070000091369-E0PGRBAh5o2Q

11:04:19

509

1,113.0000

XLON

07003070000090515-E0PGRBAh5o3O

11:05:28

464

1,113.0000

XLON

05003050000092032-E0PGRBAh5pAs

11:07:02

462

1,113.0000

XLON

05003050000092858-E0PGRBAh5pxP

11:08:42

463

1,120.5000

XLON

07003070000093861-E0PGRBAh5r4W

11:08:54

340

1,119.0000

XLON

05003050000093296-E0PGRBAh5r8b

11:08:54

235

1,118.5000

XLON

07003070000093469-E0PGRBAh5r8o

11:08:54

274

1,118.0000

XLON

05003050000093286-E0PGRBAh5r9D

11:08:54

221

1,119.0000

BATE

08563085600106089-30000HWR

11:08:59

695

1,114.0000

XLON

05003050000093757-E0PGRBAh5rJv

11:10:21

68

1,115.0000

XLON

07003070000094590-E0PGRBAh5sD4

11:10:21

371

1,115.0000

XLON

07003070000094590-E0PGRBAh5sD8

11:10:21

41

1,115.0000

XLON

07003070000094590-E0PGRBAh5sDB

11:11:02

437

1,117.0000

XLON

07003070000094782-E0PGRBAh5sXr

11:12:19

295

1,116.5000

XLON

07003070000095879-E0PGRBAh5udq

11:12:19

611

1,117.5000

XLON

05003050000095596-E0PGRBAh5ucZ

11:12:19

436

1,118.0000

XLON

07003070000095878-E0PGRBAh5ucB

11:12:19

225

1,117.0000

BATE

08563085600108500-30000I5J

11:16:43

522

1,119.0000

XLON

05003050000097759-E0PGRBAh606S

11:16:43

522

1,119.0000

XLON

07003070000097937-E0PGRBAh606Q

11:16:43

221

1,119.0000

BATE

08563085600110947-30000IHD

11:16:48

523

1,118.0000

XLON

07003070000097922-E0PGRBAh60AB

11:18:46

512

1,117.5000

XLON

07003070000098878-E0PGRBAh61qS

11:19:20

366

1,116.5000

XLON

05003050000097950-E0PGRBAh627r

11:19:20

237

1,117.0000

BATE

06303063000114570-30000IM4

11:19:38

512

1,115.5000

XLON

07003070000098134-E0PGRBAh62K2

11:22:02

494

1,116.0000

XLON

05003050000099925-E0PGRBAh63nR

11:22:02

453

1,116.5000

XLON

07003070000100432-E0PGRBAh63my

11:22:15

300

1,115.5000

XLON

07003070000100110-E0PGRBAh63vM

11:22:15

193

1,115.5000

BATE

08563085600113326-30000ISW

11:22:15

30

1,115.5000

BATE

08563085600113326-30000ISV

11:23:42

162

1,116.5000

XLON

05003050000100941-E0PGRBAh64wI

11:23:42

251

1,116.5000

XLON

05003050000100941-E0PGRBAh64wK

11:23:42

129

1,116.5000

XLON

05003050000100941-E0PGRBAh64wM

11:25:14

494

1,115.5000

XLON

07003070000101136-E0PGRBAh65p2

11:25:35

412

1,115.5000

XLON

07003070000101791-E0PGRBAh662Q

11:27:36

283

1,117.0000

XLON

05003050000102267-E0PGRBAh67KV

11:27:36

575

1,117.0000

XLON

07003070000102483-E0PGRBAh67KT

11:30:31

411

1,114.5000

XLON

05003050000102743-E0PGRBAh694Q

11:30:31

293

1,114.5000

XLON

05003050000103497-E0PGRBAh694S

11:30:31

221

1,116.0000

XLON

07003070000103669-E0PGRBAh691G

11:30:31

452

1,115.5000

XLON

07003070000102414-E0PGRBAh691S

11:30:31

295

1,117.0000

XLON

05003050000103087-E0PGRBAh690C

11:30:31

283

1,117.0000

XLON

07003070000102652-E0PGRBAh690A

11:30:31

223

1,116.0000

BATE

06303063000119414-30000J6I

11:32:27

445

1,115.0000

XLON

05003050000104521-E0PGRBAh6ACP

11:33:37

612

1,114.5000

XLON

07003070000104692-E0PGRBAh6Apv

11:36:11

517

1,117.0000

XLON

07003070000106277-E0PGRBAh6Cxl

11:36:25

556

1,116.0000

XLON

07003070000105956-E0PGRBAh6DED

11:36:25

143

1,116.0000

BATE

06303063000123728-30000JHX

11:36:25

77

1,116.0000

BATE

06303063000123728-30000JHW

11:36:33

471

1,115.5000

XLON

05003050000105811-E0PGRBAh6Dk9

11:37:13

374

1,115.5000

XLON

05003050000106591-E0PGRBAh6FO0

11:37:32

374

1,118.0000

XLON

05003050000106718-E0PGRBAh6Fil

11:37:32

221

1,118.0000

BATE

08563085600122343-30000JLX

11:40:11

385

1,119.0000

XLON

07003070000107930-E0PGRBAh6Hce

11:41:15

605

1,119.0000

XLON

05003050000107889-E0PGRBAh6ICl

11:41:15

523

1,118.5000

XLON

07003070000107988-E0PGRBAh6ICz

11:42:34

482

1,120.5000

XLON

05003050000108381-E0PGRBAh6JDO

11:42:34

221

1,120.5000

BATE

08563085600124341-30000JW1

11:43:54

429

1,120.5000

XLON

05003050000109150-E0PGRBAh6Ji0

11:45:17

523

1,119.5000

XLON

07003070000109186-E0PGRBAh6KHw

11:45:17

235

1,119.0000

XLON

07003070000108429-E0PGRBAh6KIb

11:45:17

286

1,119.0000

BATE

06303063000128069-30000K1J

11:45:38

514

1,118.0000

XLON

07003070000109887-E0PGRBAh6KS6

11:46:12

428

1,118.5000

XLON

05003050000109941-E0PGRBAh6KxB

11:47:13

556

1,117.5000

XLON

05003050000109731-E0PGRBAh6LbX

11:47:13

650

1,118.0000

XLON

07003070000110516-E0PGRBAh6Lab

11:47:13

229

1,117.0000

BATE

08563085600126780-30000K63

11:48:49

281

1,119.5000

XLON

05003050000111090-E0PGRBAh6MfS

11:48:51

760

1,119.0000

XLON

07003070000111216-E0PGRBAh6MgH

11:50:06

242

1,118.0000

BATE

08563085600127626-30000KBQ

11:52:16

400

1,118.0000

XLON

05003050000111868-E0PGRBAh6Pow

11:53:54

510

1,115.5000

XLON

05003050000112667-E0PGRBAh6Qul

11:53:54

223

1,116.0000

XLON

05003050000111356-E0PGRBAh6QuA

11:53:54

257

1,116.0000

XLON

07003070000112653-E0PGRBAh6QuC

11:53:54

364

1,117.5000

XLON

07003070000111887-E0PGRBAh6QsG

11:53:54

239

1,117.0000

BATE

08563085600129290-30000KK4

11:55:38

448

1,113.0000

XLON

07003070000114453-E0PGRBAh6SXZ

11:57:11

582

1,114.0000

XLON

07003070000114996-E0PGRBAh6TO2

11:57:11

228

1,114.0000

BATE

06303063000135214-30000KQN

11:59:16

620

1,113.5000

XLON

07003070000116034-E0PGRBAh6UBj

12:00:21

305

1,113.5000

XLON

07003070000117077-E0PGRBAh6VNm

12:01:40

409

1,117.0000

XLON

05003050000117767-E0PGRBAh6WJl

12:01:42

409

1,116.5000

XLON

07003070000117864-E0PGRBAh6WL3

12:01:55

532

1,115.5000

XLON

07003070000117704-E0PGRBAh6WS8

12:01:55

225

1,116.0000

BATE

06303063000137955-30000KXQ

12:03:05

581

1,118.0000

XLON

05003050000118421-E0PGRBAh6XN7

12:04:21

540

1,119.0000

XLON

07003070000119366-E0PGRBAh6YPW

12:05:31

668

1,120.0000

XLON

07003070000119966-E0PGRBAh6ZBz

12:05:38

579

1,119.5000

XLON

05003050000119789-E0PGRBAh6ZIC

12:05:39

223

1,119.0000

BATE

08563085600136723-30000L58

12:07:39

476

1,119.0000

XLON

05003050000120582-E0PGRBAh6aaw

12:07:54

433

1,118.0000

XLON

07003070000120732-E0PGRBAh6aj2

12:07:54

236

1,118.0000

BATE

08563085600137453-30000L91

12:08:01

326

1,116.5000

XLON

07003070000120358-E0PGRBAh6aru

12:08:42

583

1,119.5000

XLON

07003070000121602-E0PGRBAh6bZI

12:08:46

515

1,118.5000

XLON

05003050000121441-E0PGRBAh6bdE

12:10:30

392

1,116.0000

XLON

05003050000122154-E0PGRBAh6cdz

12:10:35

355

1,115.0000

XLON

07003070000122315-E0PGRBAh6ck4

12:10:35

9

1,115.0000

XLON

07003070000122315-E0PGRBAh6ck6

12:10:35

83

1,114.5000

BATE

06303063000142713-30000LFD

12:10:35

137

1,114.5000

BATE

06303063000142713-30000LFE

12:12:37

286

1,113.5000

XLON

05003050000122971-E0PGRBAh6dye

12:13:08

372

1,112.5000

XLON

07003070000123142-E0PGRBAh6eA7

12:15:25

614

1,112.5000

XLON

05003050000124239-E0PGRBAh6f3I

12:15:35

613

1,112.0000

XLON

07003070000124401-E0PGRBAh6f66

12:15:35

95

1,112.0000

XLON

07003070000124401-E0PGRBAh6f69

12:15:35

226

1,112.0000

BATE

08563085600141010-30000LNQ

12:18:13

374

1,114.5000

XLON

05003050000125434-E0PGRBAh6gYm

12:18:57

534

1,115.0000

XLON

05003050000125750-E0PGRBAh6h3w

12:18:57

411

1,115.5000

XLON

05003050000125769-E0PGRBAh6h3R

12:18:57

220

1,115.5000

BATE

08563085600143927-30000LVX

12:20:38

419

1,114.0000

XLON

07003070000126727-E0PGRBAh6iLM

12:23:06

224

1,116.5000

BATE

06303063000149118-30000M3K

12:23:07

419

1,116.0000

XLON

07003070000127952-E0PGRBAh6jmy

12:23:07

502

1,118.0000

XLON

05003050000127712-E0PGRBAh6jlH

12:23:07

461

1,117.5000

XLON

07003070000127951-E0PGRBAh6jlf

12:23:48

409

1,113.5000

XLON

07003070000128191-E0PGRBAh6k9v

12:24:11

614

1,113.0000

XLON

05003050000127964-E0PGRBAh6kIa

12:25:51

463

1,111.0000

XLON

07003070000128878-E0PGRBAh6kzB

12:25:58

547

1,110.5000

XLON

05003050000128669-E0PGRBAh6l84

12:25:58

214

1,110.5000

BATE

08563085600146652-30000M8B

12:25:58

16

1,110.5000

BATE

08563085600146652-30000M8C

12:28:42

129

1,111.5000

XLON

05003050000130274-E0PGRBAh6nSk

12:28:42

53

1,111.5000

XLON

05003050000130274-E0PGRBAh6nSm

12:29:31

617

1,111.0000

XLON

05003050000129930-E0PGRBAh6nnR

12:29:51

547

1,110.5000

XLON

05003050000129617-E0PGRBAh6nsb

12:31:43

528

1,112.5000

XLON

05003050000131565-E0PGRBAh6ozx

12:31:43

413

1,113.5000

XLON

05003050000131621-E0PGRBAh6oz6

12:31:43

537

1,113.0000

XLON

07003070000131796-E0PGRBAh6ozd

12:31:43

220

1,113.0000

BATE

08563085600149699-30000MJZ

12:33:00

372

1,114.0000

XLON

05003050000132310-E0PGRBAh6pm3

12:34:08

223

1,114.0000

XLON

07003070000132697-E0PGRBAh6qHU

12:34:08

414

1,114.0000

XLON

07003070000132854-E0PGRBAh6qHa

12:35:35

538

1,113.5000

XLON

05003050000133355-E0PGRBAh6qz8

12:35:37

621

1,113.0000

XLON

07003070000133532-E0PGRBAh6r0A

12:35:37

220

1,113.0000

BATE

08563085600150727-30000MQ2

12:37:12

171

1,112.5000

XLON

07003070000134309-E0PGRBAh6s38

12:37:12

243

1,112.5000

XLON

07003070000134309-E0PGRBAh6s29

12:37:12

455

1,113.0000

XLON

05003050000134156-E0PGRBAh6s1f

12:37:12

231

1,112.5000

BATE

08563085600152363-30000MSS

12:40:27

290

1,113.0000

XLON

05003050000135828-E0PGRBAh6tig

12:40:27

195

1,113.0000

XLON

05003050000135828-E0PGRBAh6til

12:40:27

220

1,113.0000

BATE

06303063000157638-30000MZF

12:40:38

320

1,112.5000

XLON

05003050000135618-E0PGRBAh6tsl

12:40:38

260

1,112.5000

XLON

05003050000135618-E0PGRBAh6tsn

12:41:33

454

1,112.0000

XLON

07003070000135523-E0PGRBAh6uP9

12:41:33

126

1,112.0000

XLON

07003070000135523-E0PGRBAh6uP6

12:42:22

545

1,112.0000

XLON

05003050000136460-E0PGRBAh6uxa

12:42:22

545

1,112.0000

XLON

07003070000136646-E0PGRBAh6uxW

12:45:24

168

1,112.0000

XLON

05003050000137850-E0PGRBAh6wXg

12:45:24

178

1,112.0000

XLON

05003050000137850-E0PGRBAh6wXi

12:48:47

596

1,111.5000

XLON

05003050000138854-E0PGRBAh6yUu

12:48:47

230

1,111.5000

XLON

05003050000139168-E0PGRBAh6yUw

12:48:47

643

1,112.5000

XLON

07003070000139360-E0PGRBAh6yTQ

12:48:47

233

1,112.5000

BATE

08563085600158874-30000NFY

12:54:32

477

1,111.5000

XLON

07003070000140736-E0PGRBAh71Nd

12:54:32

419

1,112.0000

XLON

05003050000141728-E0PGRBAh71NP

12:56:16

419

1,111.5000

XLON

05003050000142161-E0PGRBAh72LN

12:58:51

503

1,111.0000

XLON

07003070000142344-E0PGRBAh73vE

12:59:35

157

1,111.0000

XLON

05003050000143684-E0PGRBAh74Ro

12:59:38

241

1,111.0000

XLON

05003050000143684-E0PGRBAh74YY

13:01:24

62

1,114.5000

XLON

05003050000145215-E0PGRBAh75i6

13:01:24

101

1,114.5000

XLON

05003050000145215-E0PGRBAh75i8

13:01:56

447

1,113.5000

XLON

07003070000144923-E0PGRBAh768Q

13:02:02

157

1,113.5000

XLON

07003070000145914-E0PGRBAh76Kg

13:02:13

581

1,112.5000

XLON

05003050000144692-E0PGRBAh76Vh

13:02:13

241

1,113.0000

BATE

08563085600165698-30000O9S

13:04:20

505

1,112.5000

XLON

05003050000146558-E0PGRBAh77dW

13:04:20

671

1,113.0000

XLON

05003050000146677-E0PGRBAh77d1

13:04:20

239

1,112.5000

BATE

06303063000170890-30000OEF

13:05:33

493

1,113.5000

XLON

05003050000147777-E0PGRBAh78SJ

13:05:33

242

1,113.5000

BATE

08563085600168132-30000OH0

13:05:34

254

1,113.0000

XLON

07003070000148006-E0PGRBAh78T3

13:05:34

194

1,113.0000

XLON

07003070000148006-E0PGRBAh78TA

13:07:08

220

1,113.0000

BATE

08563085600169119-30000OKA

13:08:24

460

1,112.5000

XLON

07003070000149201-E0PGRBAh79pv

13:08:28

238

1,112.0000

BATE

08563085600170042-30000OM7

13:08:34

538

1,111.5000

XLON

05003050000147778-E0PGRBAh79wE

13:09:49

498

1,111.5000

XLON

05003050000150360-E0PGRBAh7ARK

13:09:49

182

1,111.5000

XLON

05003050000150360-E0PGRBAh7ARM

13:10:41

675

1,111.5000

XLON

05003050000150900-E0PGRBAh7App

13:11:24

449

1,111.0000

XLON

07003070000150288-E0PGRBAh7BVL

13:11:48

220

1,110.5000

BATE

06303063000174521-30000OU3

13:16:38

610

1,113.0000

XLON

07003070000154628-E0PGRBAh7G5X

13:18:27

794

1,113.5000

XLON

07003070000156082-E0PGRBAh7HfY

13:18:38

567

1,112.5000

XLON

05003050000154468-E0PGRBAh7Hsm

13:18:38

482

1,113.0000

XLON

07003070000155651-E0PGRBAh7HrH

13:18:38

236

1,112.5000

BATE

06303063000177801-30000P95

13:21:29

386

1,113.0000

XLON

07003070000157095-E0PGRBAh7Jk3

13:23:30

589

1,114.5000

XLON

07003070000159157-E0PGRBAh7KsT

13:23:30

243

1,114.5000

BATE

08563085600180152-30000PJ6

13:23:42

634

1,114.0000

XLON

05003050000158963-E0PGRBAh7L50

13:25:24

243

1,115.0000

BATE

06303063000184979-30000PNY

13:26:59

454

1,116.0000

XLON

05003050000160676-E0PGRBAh7N7k

13:26:59

500

1,116.0000

XLON

07003070000160840-E0PGRBAh7N7i

13:26:59

220

1,116.0000

BATE

06303063000186025-30000PRE

13:28:48

682

1,118.0000

XLON

05003050000160976-E0PGRBAh7OMf

13:28:58

229

1,117.5000

BATE

08563085600183052-30000PVZ

13:29:00

524

1,117.0000

XLON

07003070000161091-E0PGRBAh7OTB

13:29:51

523

1,116.0000

XLON

07003070000161052-E0PGRBAh7P9P

13:31:11

169

1,116.0000

XLON

05003050000164464-E0PGRBAh7QUu

13:31:59

456

1,115.5000

XLON

07003070000164583-E0PGRBAh7R7t

13:31:59

230

1,115.5000

BATE

08563085600185432-30000Q2N

13:32:05

503

1,114.5000

XLON

07003070000163290-E0PGRBAh7RPm

13:32:05

706

1,115.0000

XLON

05003050000165070-E0PGRBAh7RP4

13:33:25

225

1,114.5000

BATE

08563085600186675-30000Q64

13:34:31

116

1,114.0000

XLON

05003050000166848-E0PGRBAh7Td3

13:34:31

220

1,114.0000

XLON

05003050000166848-E0PGRBAh7Td5

13:34:31

143

1,114.0000

XLON

05003050000166848-E0PGRBAh7Td7

13:34:31

167

1,114.0000

XLON

05003050000166848-E0PGRBAh7Td9

13:34:48

706

1,113.5000

XLON

05003050000166391-E0PGRBAh7TmK

13:37:10

657

1,112.0000

XLON

07003070000167459-E0PGRBAh7VCd

13:37:10

113

1,112.5000

XLON

05003050000167391-E0PGRBAh7VC2

13:37:10

544

1,112.5000

XLON

05003050000167391-E0PGRBAh7VC4

13:37:10

222

1,112.0000

BATE

08563085600188751-30000QEN

13:38:03

304

1,113.0000

XLON

07003070000168682-E0PGRBAh7ViY

13:39:24

611

1,114.5000

XLON

05003050000169117-E0PGRBAh7WN3

13:39:58

386

1,115.0000

XLON

05003050000169462-E0PGRBAh7Wj3

13:39:58

231

1,115.0000

BATE

08563085600190281-30000QL4

13:42:00

569

1,116.5000

XLON

05003050000170720-E0PGRBAh7Y2y

13:42:00

611

1,116.5000

XLON

07003070000170816-E0PGRBAh7Y30

13:42:26

724

1,117.0000

XLON

05003050000170961-E0PGRBAh7YbZ

13:42:47

672

1,116.0000

XLON

07003070000170889-E0PGRBAh7Yzd

13:42:56

19

1,116.0000

BATE

08563085600191630-30000QTW

13:42:56

18

1,116.0000

BATE

08563085600191630-30000QTV

13:42:58

50

1,116.0000

BATE

08563085600191630-30000QU1

13:43:06

133

1,116.0000

BATE

08563085600191630-30000QUZ

13:44:49

294

1,115.0000

XLON

07003070000172488-E0PGRBAh7aKg

13:44:49

207

1,115.0000

XLON

07003070000172488-E0PGRBAh7aKi

13:44:49

169

1,115.0000

XLON

07003070000172488-E0PGRBAh7aKk

13:45:21

57

1,115.0000

XLON

07003070000172805-E0PGRBAh7azo

13:45:21

202

1,115.0000

XLON

07003070000172805-E0PGRBAh7azq

13:45:21

383

1,115.0000

XLON

07003070000172805-E0PGRBAh7azs

13:45:21

124

1,115.0000

XLON

07003070000172805-E0PGRBAh7azu

13:45:21

18

1,115.0000

XLON

07003070000172805-E0PGRBAh7azw

13:47:49

623

1,115.0000

XLON

05003050000173541-E0PGRBAh7d30

13:48:21

519

1,114.5000

XLON

05003050000172703-E0PGRBAh7dUU

13:48:52

122

1,114.0000

XLON

05003050000174020-E0PGRBAh7dzg

13:50:20

156

1,114.0000

XLON

05003050000174020-E0PGRBAh7euJ

13:50:20

289

1,114.0000

XLON

07003070000174493-E0PGRBAh7euL

13:50:20

573

1,114.0000

XLON

05003050000174860-E0PGRBAh7euP

13:50:20

239

1,114.0000

BATE

08563085600193369-30000RCX

13:50:24

396

1,114.0000

XLON

05003050000175336-E0PGRBAh7f78

13:54:34

543

1,115.0000

XLON

05003050000177369-E0PGRBAh7iAn

13:55:21

396

1,115.0000

XLON

07003070000177773-E0PGRBAh7ii6

13:55:21

129

1,115.0000

XLON

07003070000177773-E0PGRBAh7ii8

13:55:21

143

1,115.0000

XLON

07003070000177773-E0PGRBAh7iiA

13:55:21

143

1,115.0000

XLON

07003070000177773-E0PGRBAh7iiC

13:55:21

82

1,115.0000

XLON

07003070000177773-E0PGRBAh7iiE

13:57:02

832

1,115.0000

XLON

07003070000178540-E0PGRBAh7jaf

13:58:43

221

1,115.0000

XLON

05003050000179384-E0PGRBAh7kVj

13:58:43

396

1,115.0000

XLON

05003050000179384-E0PGRBAh7kVl

13:58:43

154

1,115.0000

XLON

05003050000179384-E0PGRBAh7kVn

13:59:51

69

1,114.5000

XLON

05003050000177722-E0PGRBAh7kzb

13:59:51

675

1,114.5000

XLON

05003050000177722-E0PGRBAh7kzh

14:00:20

243

1,115.0000

BATE

06303063000207268-30000S59

14:00:38

594

1,114.5000

XLON

07003070000180132-E0PGRBAh7les

14:01:08

220

1,114.0000

XLON

05003050000180091-E0PGRBAh7lu3

14:01:08

433

1,114.0000

XLON

05003050000180091-E0PGRBAh7lu5

14:01:08

242

1,114.0000

BATE

06303063000202084-30000S71

14:02:27

301

1,113.5000

BATE

06303063000208236-30000SAM

14:03:55

387

1,113.0000

XLON

05003050000179381-E0PGRBAh7ns6

14:03:55

308

1,113.0000

XLON

07003070000181068-E0PGRBAh7ns8

14:03:55

243

1,113.0000

BATE

08563085600203688-30000SET

14:05:33

894

1,114.0000

XLON

05003050000182639-E0PGRBAh7p5s

14:07:15

716

1,114.5000

XLON

07003070000183673-E0PGRBAh7qz5

14:08:39

776

1,114.0000

XLON

07003070000183652-E0PGRBAh7sWm

14:08:39

243

1,114.0000

BATE

08563085600207211-30000SWA

14:10:11

84

1,114.5000

XLON

05003050000185523-E0PGRBAh7tXi

14:10:11

55

1,114.5000

XLON

05003050000185523-E0PGRBAh7tXk

14:10:11

396

1,114.5000

XLON

05003050000185523-E0PGRBAh7tXm

14:10:25

860

1,115.0000

XLON

05003050000185593-E0PGRBAh7toO

14:10:25

150

1,115.0000

BATE

06303063000215102-30000T0C

14:10:25

71

1,115.0000

BATE

06303063000215102-30000T0D

14:10:32

573

1,114.5000

XLON

05003050000185587-E0PGRBAh7tuv

14:10:51

602

1,113.5000

XLON

05003050000185074-E0PGRBAh7u9t

14:13:55

141

1,114.0000

XLON

05003050000186858-E0PGRBAh7w6B

14:13:55

433

1,114.0000

XLON

05003050000186858-E0PGRBAh7w6H

14:15:14

121

1,113.5000

XLON

05003050000186445-E0PGRBAh7xJm

14:15:15

50

1,113.5000

XLON

05003050000186445-E0PGRBAh7xLZ

14:15:41

633

1,113.5000

XLON

05003050000188064-E0PGRBAh7xb8

14:15:41

863

1,113.5000

XLON

07003070000188222-E0PGRBAh7xb6

14:16:16

265

1,113.0000

BATE

06303063000216200-30000TGI

14:16:32

245

1,112.0000

BATE

08563085600213746-30000THE

14:17:38

554

1,111.0000

XLON

07003070000188707-E0PGRBAh7yp2

14:19:06

576

1,111.0000

XLON

05003050000190081-E0PGRBAh7zxf

14:19:06

236

1,111.5000

BATE

08563085600217019-30000TNB

14:20:17

286

1,111.5000

BATE

06303063000222446-30000TRC

14:20:21

396

1,111.5000

XLON

05003050000190970-E0PGRBAh80yD

14:20:21

238

1,111.5000

XLON

05003050000190970-E0PGRBAh80yF

14:22:00

283

1,111.0000

XLON

05003050000190513-E0PGRBAh82Hd

14:22:00

93

1,111.5000

XLON

05003050000191357-E0PGRBAh82HB

14:22:00

339

1,111.5000

XLON

05003050000191357-E0PGRBAh82Gw

14:22:00

235

1,111.5000

BATE

08563085600218835-30000TW0

14:22:47

1,038

1,112.0000

XLON

05003050000192027-E0PGRBAh82rR

14:22:47

830

1,112.0000

XLON

07003070000192206-E0PGRBAh82rP

14:23:37

228

1,112.0000

BATE

08563085600220055-30000U1H

14:24:49

762

1,111.5000

XLON

05003050000192638-E0PGRBAh85Fn

14:24:58

222

1,111.0000

BATE

06303063000225987-30000U4R

14:25:09

327

1,110.0000

XLON

07003070000192838-E0PGRBAh85gx

14:25:09

634

1,110.5000

XLON

05003050000189099-E0PGRBAh85g2

14:25:48

431

1,110.5000

XLON

07003070000193836-E0PGRBAh86Bh

14:25:48

431

1,110.5000

XLON

05003050000193626-E0PGRBAh86Bj

14:26:40

275

1,110.5000

BATE

06303063000227206-30000UBF

14:27:52

466

1,110.5000

XLON

07003070000195645-E0PGRBAh88LP

14:27:52

396

1,110.5000

XLON

07003070000195645-E0PGRBAh88LR

14:27:52

228

1,110.5000

XLON

07003070000195645-E0PGRBAh88LT

14:27:52

179

1,110.5000

XLON

07003070000195645-E0PGRBAh88LV

14:28:42

94

1,110.5000

XLON

05003050000196069-E0PGRBAh890t

14:28:42

210

1,110.5000

XLON

05003050000196069-E0PGRBAh890v

14:30:01

220

1,112.5000

BATE

08563085600224920-30000UP5

14:30:38

249

1,113.0000

XLON

07003070000198922-E0PGRBAh8DUt

14:30:38

473

1,113.0000

XLON

07003070000198921-E0PGRBAh8DUd

14:30:38

470

1,113.0000

XLON

05003050000198682-E0PGRBAh8DUm

14:30:50

1,371

1,112.5000

XLON

05003050000198126-E0PGRBAh8E8g

14:30:50

998

1,112.5000

XLON

05003050000198126-E0PGRBAh8E8i

14:30:50

52

1,112.5000

XLON

05003050000198126-E0PGRBAh8E8k

14:30:50

237

1,112.0000

BATE

08563085600224846-30000UZ2

14:31:57

139

1,111.5000

BATE

06303063000231992-30000V81

14:31:57

164

1,111.5000

BATE

06303063000231992-30000V82

14:32:16

1,926

1,111.5000

XLON

05003050000201682-E0PGRBAh8Gy2

14:32:22

880

1,111.0000

XLON

07003070000201894-E0PGRBAh8HES

14:32:56

404

1,110.5000

XLON

07003070000199294-E0PGRBAh8IDd

14:32:56

1,412

1,110.0000

XLON

05003050000201683-E0PGRBAh8IEW

14:32:56

220

1,110.5000

BATE

06303063000231116-30000VEB

14:33:19

242

1,110.5000

BATE

08563085600228843-30000VHH

14:34:30

445

1,110.5000

XLON

05003050000204172-E0PGRBAh8Lz1

14:34:30

1,029

1,110.5000

XLON

05003050000204172-E0PGRBAh8Lz3

14:34:30

32

1,110.5000

XLON

05003050000204172-E0PGRBAh8LzD

14:34:47

1,511

1,110.0000

XLON

05003050000204122-E0PGRBAh8MLw

14:35:16

159

1,109.5000

XLON

07003070000204419-E0PGRBAh8NKh

14:35:17

220

1,110.0000

BATE

06303063000235923-30000VUK

14:35:20

326

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nfx

14:35:20

53

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nfj

14:35:20

132

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nbb

14:35:20

88

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nbd

14:35:20

264

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nbf

14:35:20

66

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nbh

14:35:20

132

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nbj

14:35:20

44

1,109.5000

XLON

07003070000204419-E0PGRBAh8Nbm

14:35:20

198

1,109.5000

XLON

07003070000204419-E0PGRBAh8NbU

14:35:20

44

1,109.5000

XLON

07003070000204419-E0PGRBAh8NbX

14:35:23

989

1,109.0000

XLON

07003070000206539-E0PGRBAh8Nqe

14:35:30

553

1,107.5000

XLON

07003070000206540-E0PGRBAh8OAw

14:35:30

1,088

1,108.5000

XLON

05003050000206290-E0PGRBAh8OA5

14:36:35

264

1,108.5000

XLON

05003050000207742-E0PGRBAh8Q33

14:37:06

1,222

1,108.0000

XLON

07003070000208674-E0PGRBAh8Qgs

14:37:06

264

1,108.0000

BATE

08563085600232428-30000W57

14:37:24

832

1,107.5000

XLON

07003070000206540-E0PGRBAh8RBn

14:37:24

434

1,107.5000

XLON

07003070000207984-E0PGRBAh8RBp

14:38:36

1,256

1,107.0000

XLON

05003050000208909-E0PGRBAh8TAu

14:38:36

251

1,107.0000

BATE

08563085600234186-30000WCL

14:38:36

13

1,107.0000

BATE

08563085600234186-30000WCK

14:38:57

869

1,106.5000

XLON

07003070000210623-E0PGRBAh8TiF

14:38:57

54

1,106.5000

XLON

07003070000210623-E0PGRBAh8TiD

14:39:56

146

1,106.5000

BATE

08563085600235712-30000WIX

14:40:32

560

1,107.5000

XLON

07003070000212652-E0PGRBAh8WGt

14:40:32

554

1,107.5000

XLON

07003070000212653-E0PGRBAh8WGv

14:40:32

1,227

1,108.0000

XLON

05003050000212373-E0PGRBAh8WGF

14:40:55

647

1,106.5000

XLON

05003050000212277-E0PGRBAh8X86

14:40:55

468

1,106.5000

XLON

05003050000212277-E0PGRBAh8X8G

14:41:50

220

1,106.5000

BATE

08563085600237427-30000WWV

14:42:55

626

1,109.0000

XLON

05003050000215322-E0PGRBAh8aoz

14:42:55

983

1,109.0000

XLON

07003070000215632-E0PGRBAh8aox

14:42:55

269

1,109.0000

XLON

07003070000215633-E0PGRBAh8ap1

14:43:19

149

1,108.5000

BATE

08563085600238768-30000X6Q

14:44:46

1,415

1,111.0000

XLON

05003050000217070-E0PGRBAh8dTq

14:44:47

1,037

1,110.5000

XLON

07003070000217159-E0PGRBAh8dVE

14:44:47

72

1,110.5000

BATE

08563085600239695-30000XDZ

14:45:31

744

1,110.0000

XLON

07003070000218473-E0PGRBAh8eqR

14:45:31

868

1,110.0000

XLON

05003050000218215-E0PGRBAh8eqP

14:45:31

265

1,110.0000

BATE

06303063000246050-30000XI8

14:47:40

460

1,110.5000

XLON

07003070000220800-E0PGRBAh8hnu

14:47:40

130

1,110.5000

XLON

07003070000220800-E0PGRBAh8hnq

14:47:40

539

1,110.5000

XLON

07003070000220800-E0PGRBAh8hnL

14:47:40

309

1,110.5000

BATE

08563085600242533-30000XS1

14:47:49

646

1,110.0000

XLON

05003050000219844-E0PGRBAh8i34

14:47:49

375

1,110.0000

XLON

07003070000220120-E0PGRBAh8i32

14:47:49

1,355

1,110.0000

XLON

07003070000220600-E0PGRBAh8i36

14:48:16

39

1,110.0000

BATE

08563085600243520-30000XUU

14:49:24

264

1,111.0000

BATE

06303063000250519-30000Y3C

14:49:51

396

1,111.0000

XLON

07003070000223539-E0PGRBAh8lNh

14:49:51

100

1,111.0000

XLON

07003070000223539-E0PGRBAh8lNj

14:49:51

251

1,111.0000

XLON

07003070000223539-E0PGRBAh8lNl

14:49:56

76

1,111.0000

BATE

06303063000250993-30000Y4Y

14:50:10

132

1,110.5000

XLON

05003050000222459-E0PGRBAh8lyo

14:50:10

676

1,110.5000

XLON

07003070000222751-E0PGRBAh8lym

14:50:10

425

1,110.5000

XLON

05003050000222459-E0PGRBAh8lys

14:50:22

1,208

1,110.5000

XLON

07003070000224143-E0PGRBAh8mcy

14:50:36

639

1,110.0000

XLON

07003070000223540-E0PGRBAh8nAH

14:50:36

276

1,110.0000

XLON

07003070000223540-E0PGRBAh8nAL

14:51:36

308

1,109.5000

BATE

06303063000252733-30000YFH

14:52:02

1,312

1,109.5000

XLON

05003050000225707-E0PGRBAh8pUK

14:52:33

1,318

1,109.0000

XLON

05003050000223848-E0PGRBAh8qxm

14:52:44

1,128

1,108.5000

XLON

07003070000225991-E0PGRBAh8rNO

14:54:00

990

1,108.5000

XLON

05003050000227065-E0PGRBAh8tl5

14:54:00

210

1,108.5000

BATE

08563085600248570-30000YQE

14:54:00

10

1,108.5000

BATE

08563085600248570-30000YQD

14:54:02

762

1,108.0000

XLON

05003050000227006-E0PGRBAh8tn9

14:54:02

838

1,108.0000

XLON

07003070000227297-E0PGRBAh8tn7

14:55:00

286

1,107.0000

BATE

08563085600249496-30000YVW

14:59:08

1,744

1,107.0000

XLON

05003050000231447-E0PGRBAh91RE

14:59:08

104

1,107.0000

BATE

08563085600252556-30000ZG4

14:59:08

220

1,107.0000

BATE

06303063000258013-30000ZG3

14:59:08

226

1,107.0000

BATE

08563085600252556-30000ZG5

14:59:10

1,279

1,106.5000

XLON

07003070000231506-E0PGRBAh91UY

14:59:56

48

1,106.5000

BATE

06303063000260046-30000ZMV

15:00:13

224

1,106.5000

BATE

06303063000260481-30000ZP5

15:00:24

1,731

1,106.5000

XLON

07003070000235047-E0PGRBAh93nN

15:00:24

311

1,106.5000

XLON

07003070000235067-E0PGRBAh93nR

15:00:31

111

1,106.0000

XLON

05003050000231870-E0PGRBAh93zw

15:02:25

68

1,107.0000

XLON

05003050000236823-E0PGRBAh96ln

15:02:26

194

1,107.0000

XLON

07003070000237073-E0PGRBAh96o7

15:02:26

297

1,107.0000

XLON

07003070000237073-E0PGRBAh96o9

15:02:30

64

1,107.0000

BATE

06303063000262857-3000100A

15:02:33

48

1,107.0000

XLON

07003070000237181-E0PGRBAh96w3

15:02:35

1,153

1,107.0000

XLON

07003070000237209-E0PGRBAh96xQ

15:02:55

596

1,106.5000

XLON

05003050000236507-E0PGRBAh97Xj

15:02:55

903

1,106.5000

XLON

05003050000236507-E0PGRBAh97Xg

15:03:55

246

1,106.5000

BATE

08563085600258191-3000105G

15:04:19

1,268

1,106.0000

XLON

05003050000238623-E0PGRBAh99A6

15:04:19

680

1,105.5000

XLON

05003050000231769-E0PGRBAh99AV

15:04:19

319

1,106.0000

BATE

06303063000264234-30001082

15:04:59

138

1,105.0000

XLON

05003050000237298-E0PGRBAh99rY

15:04:59

228

1,105.0000

XLON

07003070000237533-E0PGRBAh99rW

15:05:05

1,142

1,104.5000

XLON

07003070000238851-E0PGRBAh9A1j

15:05:05

242

1,104.5000

XLON

07003070000238851-E0PGRBAh9A1l

15:05:05

221

1,104.0000

BATE

06303063000264783-300010AZ

15:05:31

620

1,106.0000

XLON

05003050000239858-E0PGRBAh9Aox

15:05:31

220

1,106.0000

BATE

08563085600259722-300010DJ

15:05:57

60

1,106.0000

XLON

05003050000239858-E0PGRBAh9BND

15:05:57

590

1,106.0000

XLON

07003070000240294-E0PGRBAh9BNH

15:06:17

220

1,105.5000

BATE

06303063000265979-300010HC

15:08:07

308

1,106.5000

BATE

08563085600262247-300010OC

15:09:02

1,579

1,107.0000

XLON

05003050000241986-E0PGRBAh9FEw

15:09:02

927

1,107.0000

XLON

05003050000242507-E0PGRBAh9FF2

15:09:02

308

1,107.0000

BATE

06303063000269342-300010SV

15:09:02

286

1,107.0000

BATE

08563085600262982-300010SW

15:11:05

221

1,108.0000

XLON

05003050000244930-E0PGRBAh9Hib

15:11:16

221

1,108.0000

XLON

05003050000245097-E0PGRBAh9I7l

15:11:16

53

1,108.0000

XLON

05003050000245097-E0PGRBAh9I7n

15:11:16

79

1,108.0000

XLON

05003050000245097-E0PGRBAh9I7p

15:11:16

239

1,108.0000

XLON

05003050000245097-E0PGRBAh9I7r

15:11:32

308

1,108.0000

BATE

06303063000271883-30001153

15:11:47

1,388

1,108.0000

XLON

05003050000245450-E0PGRBAh9Iyg

15:12:29

242

1,108.0000

BATE

08563085600266087-300011FE

15:12:31

560

1,107.5000

XLON

05003050000244226-E0PGRBAh9Kim

15:12:31

568

1,107.5000

XLON

05003050000244226-E0PGRBAh9Kir

15:12:31

308

1,107.5000

BATE

08563085600264427-300011FL

15:14:50

1,497

1,108.0000

XLON

05003050000247159-E0PGRBAh9NgV

15:14:50

1,283

1,108.0000

XLON

07003070000247374-E0PGRBAh9NgX

15:14:50

264

1,108.0000

BATE

06303063000274230-300011RN

15:14:50

273

1,108.0000

BATE

08563085600267734-300011RM

15:15:00

123

1,107.0000

XLON

07003070000247682-E0PGRBAh9Nof

15:15:30

684

1,109.0000

XLON

07003070000248809-E0PGRBAh9OyW

15:15:30

242

1,109.0000

BATE

06303063000275731-300011W5

15:15:53

684

1,108.5000

XLON

05003050000248591-E0PGRBAh9PSH

15:17:52

1,072

1,110.5000

XLON

05003050000250584-E0PGRBAh9SV7

15:17:54

264

1,110.5000

BATE

08563085600271065-3000129O

15:18:02

1,286

1,110.0000

XLON

07003070000250639-E0PGRBAh9Shs

15:18:02

246

1,110.0000

BATE

06303063000277464-300012A4

15:18:40

358

1,108.5000

XLON

07003070000251708-E0PGRBAh9TQY

15:18:40

1,037

1,109.5000

XLON

05003050000250585-E0PGRBAh9TOy

15:18:49

54

1,109.0000

BATE

06303063000279002-300012EA

15:18:57

902

1,109.0000

XLON

05003050000252288-E0PGRBAh9Thc

15:19:09

329

1,109.0000

XLON

05003050000252288-E0PGRBAh9U0n

15:19:36

232

1,109.0000

BATE

06303063000279052-300012IE

15:19:41

320

1,109.5000

XLON

05003050000253058-E0PGRBAh9UoO

15:19:41

63

1,109.5000

XLON

05003050000253058-E0PGRBAh9UoR

15:19:41

408

1,109.5000

XLON

05003050000253058-E0PGRBAh9UoD

15:20:09

879

1,108.5000

XLON

07003070000253288-E0PGRBAh9VUW

15:20:47

222

1,109.0000

BATE

06303063000280999-300012PP

15:22:01

86

1,109.5000

XLON

07003070000255670-E0PGRBAh9Xxn

15:22:10

1,255

1,110.0000

XLON

07003070000255775-E0PGRBAh9Y7J

15:22:10

7

1,110.0000

XLON

07003070000255775-E0PGRBAh9Y7L

15:22:27

307

1,109.5000

XLON

05003050000255584-E0PGRBAh9YUK

15:22:27

97

1,109.5000

XLON

05003050000255584-E0PGRBAh9YTJ

15:22:50

746

1,109.0000

XLON

07003070000255102-E0PGRBAh9Z4Q

15:22:57

176

1,109.0000

BATE

06303063000282401-300012ZI

15:22:57

110

1,109.0000

BATE

06303063000282401-300012ZJ

15:24:39

1,123

1,110.0000

XLON

05003050000257746-E0PGRBAh9bOX

15:24:39

468

1,110.0000

XLON

07003070000257913-E0PGRBAh9bOZ

15:24:39

18

1,110.0000

XLON

05003050000257747-E0PGRBAh9bOb

15:24:39

638

1,110.0000

XLON

05003050000257747-E0PGRBAh9bOf

15:24:39

220

1,110.0000

BATE

06303063000284474-3000139U

15:24:39

221

1,110.0000

BATE

08563085600277691-3000139T

15:25:31

60

1,112.5000

XLON

05003050000258582-E0PGRBAh9czt

15:25:31

622

1,112.5000

XLON

07003070000258769-E0PGRBAh9czr

15:25:31

562

1,112.5000

XLON

05003050000258582-E0PGRBAh9czx

15:25:31

220

1,112.5000

BATE

06303063000285544-300013DU

15:25:31

264

1,112.5000

BATE

08563085600278710-300013DV

15:27:24

44

1,112.0000

XLON

05003050000260107-E0PGRBAh9el2

15:27:24

81

1,112.5000

XLON

05003050000260231-E0PGRBAh9ekP

15:27:24

995

1,112.5000

XLON

05003050000260231-E0PGRBAh9ekF

15:27:24

90

1,112.0000

BATE

06303063000286888-300013ML

15:27:24

130

1,112.0000

BATE

06303063000286888-300013MM

15:27:24

264

1,112.5000

BATE

08563085600279996-300013MJ

15:27:53

1,063

1,112.0000

XLON

05003050000260107-E0PGRBAh9fEn

15:27:53

77

1,112.0000

XLON

05003050000260107-E0PGRBAh9fEr

15:28:41

343

1,112.0000

XLON

07003070000261467-E0PGRBAh9fyu

15:28:41

495

1,112.0000

XLON

07003070000261467-E0PGRBAh9fyw

15:28:41

157

1,112.0000

XLON

07003070000261467-E0PGRBAh9fyy

15:28:53

627

1,112.5000

XLON

05003050000261397-E0PGRBAh9gAf

15:28:53

283

1,112.5000

XLON

07003070000261566-E0PGRBAh9gAd

15:28:53

255

1,112.5000

XLON

05003050000261397-E0PGRBAh9gAi

15:28:53

233

1,112.5000

XLON

07003070000261567-E0PGRBAh9gAk

15:28:55

286

1,112.5000

BATE

06303063000288420-300013SU

15:28:57

440

1,111.5000

XLON

05003050000258583-E0PGRBAh9gFD

15:28:57

343

1,111.5000

XLON

05003050000258583-E0PGRBAh9gFI

15:29:03

65

1,111.5000

XLON

05003050000258583-E0PGRBAh9gMd

15:29:10

228

1,111.0000

XLON

07003070000261568-E0PGRBAh9gRZ

15:30:24

106

1,111.5000

XLON

05003050000262813-E0PGRBAh9hyi

15:30:24

1,265

1,111.5000

XLON

05003050000262813-E0PGRBAh9hyn

15:30:25

1,097

1,111.0000

XLON

07003070000262963-E0PGRBAh9i0F

15:31:03

220

1,111.0000

BATE

06303063000290493-3000145M

15:32:25

1,141

1,112.0000

XLON

05003050000264758-E0PGRBAh9keS

15:32:25

243

1,112.0000

BATE

08563085600284735-300014CB

15:32:25

287

1,112.0000

BATE

06303063000291813-300014CA

15:33:52

242

1,111.5000

BATE

08563085600285911-300014J6

15:34:35

1,177

1,112.0000

XLON

07003070000266624-E0PGRBAh9nVv

15:35:39

205

1,112.0000

BATE

06303063000294623-300014S3

15:37:56

286

1,114.0000

BATE

08563085600289279-3000152N

15:38:00

164

1,113.5000

XLON

05003050000268817-E0PGRBAh9qvE

15:38:00

1,210

1,113.5000

XLON

05003050000268817-E0PGRBAh9qvI

15:38:00

1,099

1,113.0000

XLON

05003050000268693-E0PGRBAh9qvp

15:38:00

504

1,113.0000

XLON

05003050000268693-E0PGRBAh9qw0

15:38:00

278

1,113.0000

BATE

08563085600288543-3000152W

15:38:00

220

1,113.5000

BATE

06303063000295852-3000152U

15:38:48

124

1,112.5000

XLON

07003070000269447-E0PGRBAh9rgt

15:38:48

205

1,112.5000

XLON

07003070000269447-E0PGRBAh9rgv

15:39:06

264

1,114.5000

BATE

08563085600290099-3000157G

15:39:06

78

1,114.5000

BATE

08563085600290100-3000157H

15:40:06

82

1,114.5000

XLON

05003050000270965-E0PGRBAh9tPN

15:40:06

1,067

1,114.5000

XLON

05003050000270965-E0PGRBAh9tPD

15:40:06

187

1,114.5000

BATE

08563085600290100-300015DH

15:40:47

266

1,114.0000

XLON

07003070000271653-E0PGRBAh9uME

15:40:47

227

1,114.0000

XLON

07003070000271653-E0PGRBAh9uMG

15:40:47

888

1,114.0000

XLON

07003070000271805-E0PGRBAh9uMI

15:40:47

295

1,115.0000

XLON

05003050000271616-E0PGRBAh9uL8

15:40:47

1,411

1,115.0000

XLON

07003070000271858-E0PGRBAh9uL4

15:40:47

1,058

1,115.0000

XLON

07003070000271860-E0PGRBAh9uLA

15:40:47

286

1,115.0000

BATE

08563085600291423-300015GW

15:42:04

1,610

1,113.5000

XLON

07003070000273428-E0PGRBAh9wDf

15:42:05

1,073

1,113.0000

XLON

05003050000273167-E0PGRBAh9wGU

15:42:15

221

1,113.0000

BATE

06303063000300241-300015NA

15:42:52

256

1,112.5000

BATE

06303063000300199-300015RC

15:42:52

74

1,112.5000

BATE

06303063000300199-300015RD

15:44:35

939

1,112.5000

XLON

07003070000275399-E0PGRBAh9zLO

15:45:09

122

1,112.0000

XLON

05003050000274570-E0PGRBAh9zmy

15:45:09

892

1,112.0000

XLON

05003050000274570-E0PGRBAh9zn3

15:45:09

174

1,111.5000

BATE

08563085600295014-3000164U

15:45:09

227

1,112.0000

BATE

08563085600294936-3000164S

15:45:14

46

1,111.5000

BATE

08563085600295014-30001652

15:45:22

352

1,112.0000

XLON

05003050000275996-E0PGRBAh9zzp

15:45:26

442

1,112.0000

XLON

05003050000275996-E0PGRBAhA04D

15:45:31

322

1,111.5000

XLON

07003070000276257-E0PGRBAhA0FY

15:45:31

289

1,111.5000

XLON

07003070000276257-E0PGRBAhA0Fa

15:45:35

854

1,111.5000

XLON

07003070000276500-E0PGRBAhA0Ii

15:46:46

265

1,111.5000

BATE

08563085600297014-300016EC

15:47:28

1,364

1,111.5000

XLON

05003050000277527-E0PGRBAhA2Oe

15:47:28

286

1,111.5000

BATE

08563085600298175-300016HU

15:47:47

611

1,110.5000

XLON

05003050000276225-E0PGRBAhA2bb

15:47:47

544

1,110.5000

XLON

05003050000276909-E0PGRBAhA2bl

15:47:47

242

1,111.0000

BATE

06303063000305609-300016IU

15:47:48

65

1,110.0000

XLON

07003070000278156-E0PGRBAhA2dZ

15:47:48

197

1,110.5000

XLON

05003050000276909-E0PGRBAhA2cz

15:47:48

630

1,110.0000

XLON

07003070000278156-E0PGRBAhA2dO

15:49:00

1,198

1,110.0000

XLON

05003050000279048-E0PGRBAhA4AO

15:49:00

308

1,110.0000

BATE

06303063000307278-300016Q7

15:49:41

770

1,109.0000

XLON

05003050000279049-E0PGRBAhA4rr

15:49:41

942

1,109.5000

XLON

07003070000279248-E0PGRBAhA4rL

15:50:30

676

1,107.0000

XLON

05003050000280334-E0PGRBAhA6DL

15:50:30

286

1,107.0000

BATE

08563085600301282-300016XZ

15:50:36

1,014

1,106.5000

XLON

07003070000280653-E0PGRBAhA6N2

15:50:36

255

1,106.5000

BATE

06303063000308900-300016YH

15:52:02

814

1,105.5000

XLON

07003070000282884-E0PGRBAhA8Z5

15:52:18

888

1,105.0000

XLON

05003050000282558-E0PGRBAhA8pc

15:52:18

308

1,105.0000

BATE

08563085600303002-3000178Q

15:53:55

110

1,106.0000

XLON

07003070000284941-E0PGRBAhABAA

15:55:01

898

1,107.0000

XLON

05003050000285694-E0PGRBAhACqF

15:55:01

242

1,107.0000

BATE

08563085600305112-300017RS

15:55:01

220

1,107.0000

BATE

06303063000312900-300017RT

15:55:22

495

1,107.0000

XLON

07003070000287055-E0PGRBAhADJa

15:55:22

689

1,107.0000

XLON

07003070000287055-E0PGRBAhADJc

15:55:22

159

1,107.0000

XLON

07003070000287055-E0PGRBAhADJe

15:55:23

683

1,106.5000

XLON

05003050000286673-E0PGRBAhADL7

15:56:00

242

1,106.0000

BATE

06303063000313716-300017Z2

15:56:22

512

1,107.0000

XLON

07003070000288417-E0PGRBAhAEwN

15:57:04

1,062

1,107.5000

XLON

05003050000289120-E0PGRBAhAGCB

15:57:04

538

1,107.5000

XLON

05003050000289120-E0PGRBAhAGCF

15:57:15

1,600

1,107.0000

XLON

07003070000289531-E0PGRBAhAGR1

15:57:15

68

1,107.0000

BATE

08563085600307159-3000187M

15:57:15

172

1,107.0000

BATE

08563085600307159-3000187N

15:59:06

1,145

1,106.5000

XLON

07003070000292193-E0PGRBAhAJ58

15:59:06

227

1,106.5000

BATE

08563085600309097-300018HL

16:00:29

236

1,107.0000

BATE

06303063000318718-300018QD

16:01:31

1,639

1,108.0000

XLON

07003070000294312-E0PGRBAhAMal

16:01:31

1,171

1,107.5000

XLON

05003050000293612-E0PGRBAhAMbN

16:01:36

242

1,107.5000

BATE

08563085600310978-300018XX

16:03:15

39

1,108.0000

BATE

08563085600314160-3000196Q

16:03:46

1,596

1,108.0000

XLON

05003050000296806-E0PGRBAhAQF2

16:03:46

235

1,108.0000

BATE

08563085600314191-30001999

16:04:21

1,097

1,108.5000

XLON

05003050000297813-E0PGRBAhAR4u

16:04:21

541

1,108.5000

XLON

07003070000298265-E0PGRBAhAR4w

16:04:21

301

1,109.0000

BATE

08563085600315139-300019CZ

16:04:21

384

1,108.5000

BATE

08563085600315138-300019D1

16:05:38

263

1,108.0000

BATE

08563085600317024-300019JU

16:06:12

170

1,108.0000

XLON

07003070000300924-E0PGRBAhATk7

16:06:12

162

1,108.0000

XLON

07003070000300924-E0PGRBAhATk9

16:06:36

276

1,108.0000

XLON

05003050000301121-E0PGRBAhAUHS

16:06:36

154

1,108.0000

XLON

05003050000301121-E0PGRBAhAUHU

16:06:56

286

1,107.0000

XLON

05003050000301122-E0PGRBAhAUjQ

16:06:56

552

1,108.0000

XLON

07003070000302030-E0PGRBAhAUiT

16:06:56

780

1,107.5000

XLON

07003070000299657-E0PGRBAhAUiq

16:06:56

353

1,107.5000

BATE

08563085600316852-300019S7

16:07:06

260

1,106.5000

BATE

08563085600316346-300019TA

16:07:11

330

1,103.5000

BATE

08563085600319072-300019TU

16:07:11

264

1,104.0000

BATE

06303063000327216-300019TT

16:08:41

1,439

1,106.5000

XLON

07003070000303942-E0PGRBAhAX1P

16:09:12

495

1,106.5000

XLON

07003070000304477-E0PGRBAhAXc7

16:09:18

1,088

1,106.0000

XLON

05003050000304040-E0PGRBAhAXkw

16:09:18

220

1,106.0000

BATE

06303063000329270-30001A4K

16:10:26

661

1,105.5000

XLON

05003050000305428-E0PGRBAhAZ5O

16:11:19

1,837

1,106.0000

XLON

05003050000306613-E0PGRBAhAa3L

16:11:19

301

1,106.0000

BATE

08563085600324000-30001AHL

16:11:19

287

1,106.0000

BATE

06303063000332231-30001AHM

16:11:36

638

1,105.5000

XLON

05003050000306112-E0PGRBAhAaS6

16:11:36

225

1,105.5000

XLON

05003050000306284-E0PGRBAhAaS8

16:11:36

346

1,105.5000

XLON

07003070000306865-E0PGRBAhAaSA

16:11:36

264

1,105.5000

XLON

07003070000306959-E0PGRBAhAaSC

16:11:36

220

1,105.5000

XLON

07003070000307062-E0PGRBAhAaSE

16:11:39

254

1,105.0000

XLON

05003050000306726-E0PGRBAhAaYs

16:11:39

223

1,105.0000

XLON

07003070000307139-E0PGRBAhAaYq

16:11:39

230

1,105.0000

BATE

08563085600321111-30001AKG

16:12:16

188

1,104.5000

BATE

08563085600325277-30001AQ6

16:12:16

54

1,104.5000

BATE

08563085600325277-30001AQ7

16:12:34

330

1,104.0000

BATE

06303063000333553-30001AT4

16:13:04

81

1,104.0000

XLON

07003070000309488-E0PGRBAhAcQ9

16:13:04

1,204

1,104.0000

XLON

07003070000309488-E0PGRBAhAcQC

16:13:04

319

1,104.0000

XLON

07003070000309488-E0PGRBAhAcQG

16:13:05

2,381

1,103.5000

XLON

07003070000309455-E0PGRBAhAcQs

16:14:39

132

1,104.0000

BATE

08563085600328334-30001B77

16:14:39

110

1,104.0000

BATE

08563085600328334-30001B78

16:15:00

1,549

1,103.5000

XLON

05003050000310997-E0PGRBAhAelr

16:15:00

1,971

1,103.5000

XLON

07003070000311459-E0PGRBAhAelp

16:15:00

286

1,103.5000

BATE

08563085600327296-30001BAC

16:16:13

211

1,104.0000

XLON

07003070000312882-E0PGRBAhAgtT

16:16:13

125

1,104.0000

BATE

08563085600330707-30001BJC

16:16:30

436

1,104.0000

XLON

07003070000312936-E0PGRBAhAhFR

16:16:31

974

1,103.5000

XLON

05003050000311979-E0PGRBAhAhGw

16:16:31

220

1,103.0000

BATE

06303063000338056-30001BKM

16:16:31

242

1,103.5000

BATE

08563085600329727-30001BKJ

16:17:24

13

1,103.5000

BATE

06303063000340655-30001BPD

16:17:24

84

1,103.5000

BATE

06303063000340655-30001BPE

16:17:24

255

1,103.5000

BATE

06303063000340655-30001BPF

16:17:34

763

1,103.5000

XLON

05003050000312676-E0PGRBAhAiRZ

16:17:39

818

1,103.0000

XLON

07003070000313173-E0PGRBAhAiZJ

16:17:39

308

1,103.0000

BATE

06303063000340348-30001BRF

16:18:41

124

1,102.5000

XLON

05003050000312973-E0PGRBAhAjlp

16:18:41

495

1,102.5000

XLON

05003050000312973-E0PGRBAhAjlr

16:18:41

37

1,102.5000

XLON

05003050000312973-E0PGRBAhAjlt

16:18:49

81

1,102.5000

BATE

06303063000342745-30001BZV

16:18:49

39

1,102.5000

BATE

06303063000342745-30001BZW

16:18:49

122

1,102.5000

BATE

06303063000342745-30001BZX

16:19:10

693

1,102.5000

XLON

07003070000313577-E0PGRBAhAkCB

16:19:11

766

1,102.0000

XLON

07003070000313484-E0PGRBAhAkDw

16:19:11

286

1,102.0000

BATE

08563085600334273-30001C2C

16:20:09

495

1,102.5000

XLON

05003050000313283-E0PGRBAhAlSR

16:20:09

34

1,102.5000

XLON

05003050000313283-E0PGRBAhAlST

16:20:25

304

1,102.5000

XLON

05003050000313367-E0PGRBAhAlyK

16:20:25

1,313

1,102.5000

XLON

05003050000313367-E0PGRBAhAlyM

16:20:55

280

1,102.5000

BATE

08563085600337267-30001CI3

16:21:17

495

1,103.0000

XLON

05003050000313596-E0PGRBAhAn3w

16:21:17

18

1,103.0000

XLON

05003050000313596-E0PGRBAhAn3y

16:21:17

16

1,103.0000

XLON

05003050000313596-E0PGRBAhAn40

16:21:19

558

1,102.0000

XLON

07003070000314140-E0PGRBAhAn6E

16:21:19

350

1,102.0000

BATE

08563085600336914-30001CM3

16:21:55

513

1,100.5000

XLON

05003050000313745-E0PGRBAhAnd2

16:21:55

587

1,101.0000

XLON

05003050000313608-E0PGRBAhAnbK

16:21:55

715

1,102.0000

XLON

07003070000314290-E0PGRBAhAnZx

16:22:19

384

1,100.0000

BATE

06303063000348026-30001CVJ

16:22:59

81

1,100.0000

XLON

05003050000313984-E0PGRBAhAorD

16:23:01

495

1,100.0000

XLON

07003070000314515-E0PGRBAhAou8

16:23:01

141

1,100.0000

XLON

07003070000314515-E0PGRBAhAouA

16:23:15

681

1,099.5000

XLON

07003070000314505-E0PGRBAhApOg

16:23:15

95

1,099.5000

XLON

07003070000314505-E0PGRBAhApOi

16:23:18

238

1,099.0000

BATE

08563085600339318-30001D7F

16:23:22

284

1,098.5000

XLON

05003050000313991-E0PGRBAhApfe

16:24:08

1,034

1,099.5000

XLON

05003050000314363-E0PGRBAhAqhx

16:24:08

598

1,099.5000

XLON

07003070000314864-E0PGRBAhAqhz

16:24:08

315

1,099.5000

BATE

06303063000350577-30001DDN

16:24:10

315

1,099.0000

BATE

08563085600342011-30001DDS

16:24:12

981

1,099.0000

BATE

08563085600342187-30001DE4

16:24:21

707

1,098.5000

XLON

07003070000314848-E0PGRBAhAqwu

16:24:21

808

1,098.5000

BATE

06303063000350718-30001DFO

16:25:18

167

1,095.5000

XLON

07003070000315193-E0PGRBAhAsd0

16:25:18

173

1,095.5000

XLON

07003070000315193-E0PGRBAhAscg

16:25:18

211

1,095.5000

XLON

07003070000315193-E0PGRBAhAscl

16:25:18

495

1,096.5000

XLON

05003050000314686-E0PGRBAhAsbZ

16:25:18

56

1,096.5000

XLON

05003050000314686-E0PGRBAhAsbb

16:25:30

1,432

1,094.0000

XLON

05003050000314716-E0PGRBAhAt6W

16:25:30

1,670

1,094.5000

XLON

07003070000315220-E0PGRBAhAt52

16:25:39

1,075

1,094.0000

XLON

07003070000315254-E0PGRBAhAtRY

16:26:06

93

1,095.0000

BATE

08563085600345054-30001DXJ

16:26:06

270

1,095.0000

BATE

08563085600345054-30001DXI

16:26:14

18

1,095.0000

BATE

08563085600345054-30001DYP

16:26:14

380

1,095.0000

BATE

06303063000353624-30001DYQ

16:27:12

1,195

1,094.5000

XLON

07003070000315643-E0PGRBAhAwAY

16:27:38

242

1,095.0000

BATE

08563085600347242-30001EDY

16:27:47

841

1,094.5000

XLON

05003050000315210-E0PGRBAhAwrl

16:27:47

494

1,094.5000

XLON

07003070000315730-E0PGRBAhAwrn

16:27:54

333

1,094.0000

BATE

06303063000355638-30001EGH

16:27:57

1,193

1,093.5000

XLON

07003070000315438-E0PGRBAhAwxJ

16:29:12

4

1,090.5000

BATE

06303063000358060-30001EUX

16:29:29

451

1,090.0000

XLON

05003050000315526-E0PGRBAhAzRm

16:29:29

132

1,090.0000

BATE

08563085600349552-30001EY2

16:29:45

260

1,090.0000

BATE

08563085600350446-30001F0J

16:29:55

905

1,090.0000

XLON

07003070000316381-E0PGRBAhB0Tt

16:29:55

162

1,090.0000

XLON

07003070000316381-E0PGRBAhB0Se

16:29:55

738

1,090.0000

XLON

07003070000316381-E0PGRBAhB0Sa

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDKLFFEFLEFBD
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

The Sage Group PLC (SGE)

+15.50p (+1.45%)
delayed 01:00AM
< Back

Most Read

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers