Register to get unlimited Level 2

Transaction in Own Shares

By Sharecast

Date: Wednesday 24 Dec 2025







RNS Number : 8749M
Sage Group PLC (The)
24 December 2025
 

























THE SAGE GROUP PLC


 


TRANSACTION IN OWN SHARES


 


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


 


Ordinary Shares


 











Date of purchase:



24 December 2025

















 



 



Number of ordinary shares purchased:



283,754

































 



 



Highest price paid per share:



1,087.5000



 



 



Lowest price paid per share:



1,081.5000



 



 



Volume weighted average price paid per share:



1,083.9731





 


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



08:10:47



386



1,086.0000



XLON



07003070000004905-E0PfokkF0l4H



08:15:58



477



1,086.5000



XLON



07003070000005680-E0PfokkF0nc0



08:15:58



108



1,086.5000



XLON



07003070000005673-E0PfokkF0nav



08:15:58



233



1,086.5000



XLON



07003070000005673-E0PfokkF0nb2



08:15:59



109



1,086.5000



XLON



05003050000005710-E0PfokkF0ncb



08:15:59



266



1,086.5000



XLON



05003050000005710-E0PfokkF0nch



08:16:00



382



1,087.0000



XLON



05003050000005725-E0PfokkF0ndS



08:16:01



31



1,087.0000



XLON



05003050000005733-E0PfokkF0neX



08:16:43



443



1,087.5000



XLON



07003070000005921-E0PfokkF0nwe



08:16:44



138



1,087.0000



XLON



05003050000005733-E0PfokkF0nxR



08:16:44



213



1,087.0000



XLON



05003050000005733-E0PfokkF0nxT



08:16:47



72



1,087.0000



XLON



05003050000005941-E0PfokkF0ny9



08:16:56



378



1,087.0000



XLON



05003050000005941-E0PfokkF0o4m



08:17:53



512



1,087.0000



XLON



07003070000006000-E0PfokkF0oRk



08:18:07



525



1,087.0000



XLON



05003050000006377-E0PfokkF0oZW



08:18:07



360



1,087.0000



XLON



07003070000006283-E0PfokkF0oYw



08:18:07



124



1,087.0000



XLON



07003070000006283-E0PfokkF0oYy



08:18:08



878



1,087.0000



XLON



05003050000006385-E0PfokkF0oZu



08:18:09



700



1,087.0000



XLON



07003070000006378-E0PfokkF0oab



08:18:09



371



1,087.0000



XLON



07003070000006378-E0PfokkF0oad



08:18:09



86



1,087.0000



XLON



07003070000006378-E0PfokkF0oaf



08:18:09



86



1,087.0000



XLON



07003070000006378-E0PfokkF0oah



08:18:10



359



1,086.5000



XLON



05003050000006408-E0PfokkF0obb



08:18:11



467



1,086.5000



XLON



07003070000006388-E0PfokkF0obx



08:18:12



100



1,086.5000



XLON



07003070000006392-E0PfokkF0ocW



08:18:12



176



1,086.5000



XLON



07003070000006392-E0PfokkF0ocY



08:18:13



406



1,086.0000



XLON



07003070000004947-E0PfokkF0odX



08:18:13



66



1,086.0000



XLON



07003070000004947-E0PfokkF0odZ



08:18:16



431



1,086.5000



XLON



05003050000006418-E0PfokkF0ofS



08:19:21



359



1,086.5000



XLON



05003050000006427-E0PfokkF0pFw



08:19:42



348



1,086.5000



XLON



05003050000006870-E0PfokkF0pRY



08:20:01



33



1,086.5000



XLON



05003050000006970-E0PfokkF0pXl



08:20:01



458



1,086.5000



XLON



05003050000006970-E0PfokkF0pXn



08:20:08



422



1,086.5000



XLON



05003050000007092-E0PfokkF0pbl



08:22:09



359



1,086.5000



XLON



07003070000007679-E0PfokkF0qfC



08:22:43



123



1,086.5000



XLON



05003050000007879-E0PfokkF0qlM



08:22:43



30



1,086.5000



XLON



05003050000007879-E0PfokkF0qlO



08:23:17



80



1,086.5000



XLON



07003070000008041-E0PfokkF0r1I



08:23:17



130



1,086.5000



XLON



07003070000008041-E0PfokkF0r1K



08:23:17



159



1,086.5000



XLON



07003070000008041-E0PfokkF0r1M



08:23:49



52



1,086.5000



XLON



05003050000008194-E0PfokkF0rD8



08:23:49



155



1,086.5000



XLON



05003050000008194-E0PfokkF0rDA



08:23:51



10



1,085.5000



XLON



05003050000007191-E0PfokkF0rDy



08:23:51



432



1,085.5000



XLON



05003050000007191-E0PfokkF0rDe



08:24:40



66



1,085.5000



XLON



07003070000008183-E0PfokkF0rUJ



08:26:49



225



1,085.5000



XLON



07003070000008183-E0PfokkF0sDx



08:26:49



67



1,085.5000



XLON



07003070000008183-E0PfokkF0sDV



08:26:50



549



1,085.5000



XLON



05003050000008912-E0PfokkF0sEh



08:26:51



370



1,085.5000



XLON



05003050000008916-E0PfokkF0sFP



08:26:52



476



1,085.5000



XLON



07003070000008878-E0PfokkF0sFi



08:26:53



439



1,085.5000



XLON



05003050000008919-E0PfokkF0sGC



08:26:54



304



1,085.5000



XLON



07003070000008883-E0PfokkF0sHA



08:26:54



213



1,085.5000



XLON



07003070000008883-E0PfokkF0sHC



08:26:55



512



1,085.5000



XLON



05003050000008926-E0PfokkF0sHn



08:27:20



420



1,085.0000



XLON



07003070000009004-E0PfokkF0sLZ



08:27:20



137



1,085.0000



XLON



07003070000009004-E0PfokkF0sLb



08:27:20



219



1,085.0000



XLON



07003070000009004-E0PfokkF0sLd



08:27:37



442



1,084.0000



XLON



07003070000007177-E0PfokkF0sNx



08:29:26



32



1,084.0000



XLON



07003070000009046-E0PfokkF0swi



08:30:00



42



1,084.5000



XLON



05003050000009702-E0PfokkF0t7g



08:30:01



28



1,084.5000



XLON



05003050000009716-E0PfokkF0t8I



08:30:02



50



1,084.5000



XLON



07003070000009699-E0PfokkF0t9P



08:30:03



449



1,084.5000



XLON



07003070000009715-E0PfokkF0t9n



08:30:55



371



1,086.0000



XLON



05003050000009923-E0PfokkF0toy



08:30:55



408



1,086.0000



XLON



07003070000009888-E0PfokkF0tow



08:32:43



432



1,085.0000



XLON



05003050000010596-E0PfokkF0uQm



08:33:17



122



1,085.0000



XLON



07003070000010696-E0PfokkF0ucL



08:33:17



155



1,085.0000



XLON



07003070000010696-E0PfokkF0ucN



08:33:17



138



1,085.0000



XLON



07003070000010696-E0PfokkF0ucP



08:33:49



395



1,084.5000



XLON



05003050000010901-E0PfokkF0uqB



08:37:14



517



1,084.5000



XLON



05003050000011804-E0PfokkF0vl8



08:37:14



517



1,084.5000



XLON



05003050000011006-E0PfokkF0vkl



08:37:15



24



1,084.5000



XLON



05003050000011816-E0PfokkF0vlo



08:37:15



164



1,084.5000



XLON



05003050000011816-E0PfokkF0vlq



08:37:16



597



1,084.5000



XLON



07003070000011798-E0PfokkF0vmc



08:38:00



752



1,084.5000



XLON



07003070000011925-E0PfokkF0vwz



08:38:00



642



1,084.5000



XLON



05003050000011832-E0PfokkF0vwh



08:38:01



600



1,084.5000



XLON



05003050000011963-E0PfokkF0vxj



08:38:01



124



1,084.5000



XLON



05003050000011963-E0PfokkF0vxl



08:38:01



89



1,084.5000



XLON



05003050000011963-E0PfokkF0vxn



08:38:01



99



1,084.5000



XLON



05003050000011963-E0PfokkF0vxp



08:38:01



135



1,084.5000



XLON



05003050000011963-E0PfokkF0vxr



08:38:01



141



1,084.5000



XLON



05003050000011963-E0PfokkF0vxt



08:38:10



448



1,084.0000



XLON



07003070000010090-E0PfokkF0w19



08:38:54



28



1,084.0000



XLON



05003050000012089-E0PfokkF0wCx



08:38:54



359



1,084.0000



XLON



05003050000012089-E0PfokkF0wD2



08:39:18



411



1,083.5000



XLON



07003070000012045-E0PfokkF0wJV



08:39:18



458



1,084.0000



XLON



05003050000012319-E0PfokkF0wJ1



08:40:04



35



1,082.5000



XLON



07003070000012375-E0PfokkF0whN



08:40:04



514



1,082.5000



XLON



07003070000012375-E0PfokkF0whP



08:41:02



344



1,083.0000



XLON



07003070000012712-E0PfokkF0x4p



08:41:02



115



1,083.0000



XLON



07003070000012712-E0PfokkF0x4r



08:41:36



462



1,083.0000



XLON



07003070000012824-E0PfokkF0xH5



08:42:08



340



1,083.0000



XLON



05003050000012974-E0PfokkF0xZd



08:42:08



130



1,083.0000



XLON



05003050000012974-E0PfokkF0xZf



08:42:08



18



1,083.0000



XLON



05003050000012974-E0PfokkF0xZh



08:42:08



18



1,083.0000



XLON



05003050000012974-E0PfokkF0xZj



08:42:42



22



1,083.0000



XLON



07003070000013058-E0PfokkF0xeg



08:42:42



340



1,083.0000



XLON



07003070000013058-E0PfokkF0xei



08:42:57



20



1,083.0000



XLON



05003050000013179-E0PfokkF0xiU



08:42:57



340



1,083.0000



XLON



05003050000013179-E0PfokkF0xiW



08:42:57



21



1,083.0000



XLON



05003050000013179-E0PfokkF0xiY



08:42:57



21



1,083.0000



XLON



05003050000013179-E0PfokkF0xia



08:43:08



18



1,083.0000



XLON



05003050000013201-E0PfokkF0xlM



08:43:08



340



1,083.0000



XLON



05003050000013201-E0PfokkF0xlO



08:43:18



14



1,083.0000



XLON



05003050000013220-E0PfokkF0xrk



08:43:18



237



1,083.0000



XLON



05003050000013220-E0PfokkF0xrm



08:43:24



149



1,083.0000



XLON



07003070000013223-E0PfokkF0xxg



08:43:28



26



1,083.5000



XLON



05003050000013249-E0PfokkF0y03



08:43:29



605



1,083.5000



XLON



07003070000013243-E0PfokkF0y0z



08:47:33



478



1,083.5000



XLON



05003050000013329-E0PfokkF0z66



08:47:33



440



1,083.5000



XLON



07003070000013308-E0PfokkF0z64



08:51:08



446



1,083.5000



XLON



07003070000015146-E0PfokkF0zrf



08:51:16



669



1,083.0000



XLON



05003050000015153-E0PfokkF0zwJ



08:53:43



548



1,083.0000



XLON



07003070000016243-E0PfokkF10QR



08:53:43



498



1,083.0000



XLON



07003070000015328-E0PfokkF10Nd



08:53:49



650



1,083.0000



XLON



07003070000016257-E0PfokkF10TV



08:53:49



167



1,083.0000



XLON



07003070000016257-E0PfokkF10TX



08:53:49



198



1,083.0000



XLON



07003070000016257-E0PfokkF10TZ



08:53:49



90



1,083.0000



XLON



07003070000016257-E0PfokkF10Tb



08:54:07



634



1,082.5000



XLON



05003050000015325-E0PfokkF10Zl



08:56:38



576



1,083.0000



XLON



05003050000016567-E0PfokkF118h



08:58:44



628



1,083.0000



XLON



05003050000017366-E0PfokkF11nI



08:58:45



595



1,083.0000



XLON



05003050000017942-E0PfokkF11qC



08:58:46



645



1,083.0000



XLON



05003050000017950-E0PfokkF11qo



08:59:11



595



1,083.0000



XLON



07003070000017937-E0PfokkF11zP



08:59:45



670



1,083.0000



XLON



07003070000018085-E0PfokkF12DU



08:59:46



340



1,083.0000



XLON



05003050000018249-E0PfokkF12EP



08:59:46



161



1,083.0000



XLON



05003050000018249-E0PfokkF12ER



08:59:46



157



1,083.0000



XLON



05003050000018249-E0PfokkF12ET



08:59:47



73



1,083.0000



XLON



07003070000018248-E0PfokkF12F6



08:59:47



7



1,083.0000



XLON



07003070000018248-E0PfokkF12F8



08:59:55



648



1,083.0000



XLON



07003070000018248-E0PfokkF12G7



09:00:00



571



1,083.5000



XLON



07003070000018422-E0PfokkF12Is



09:00:13



529



1,084.0000



XLON



05003050000018518-E0PfokkF12Ug



09:00:14



224



1,084.0000



XLON



07003070000018513-E0PfokkF12WF



09:00:14



24



1,084.0000



XLON



07003070000018513-E0PfokkF12WN



09:00:14



386



1,084.0000



XLON



07003070000018513-E0PfokkF12WP



09:00:15



41



1,084.0000



XLON



05003050000018527-E0PfokkF12X2



09:00:15



344



1,084.0000



XLON



05003050000018527-E0PfokkF12X4



09:00:15



354



1,084.0000



XLON



05003050000018527-E0PfokkF12Wu



09:00:31



582



1,084.0000



XLON



05003050000018603-E0PfokkF12au



09:00:57



164



1,083.5000



XLON



07003070000018603-E0PfokkF12iw



09:00:57



630



1,083.5000



XLON



07003070000018603-E0PfokkF12j0



09:02:42



44



1,084.0000



XLON



07003070000019270-E0PfokkF13Wr



09:02:57



649



1,083.5000



XLON



05003050000018919-E0PfokkF13bG



09:03:16



824



1,083.5000



XLON



05003050000019435-E0PfokkF13hS



09:03:48



722



1,083.5000



XLON



05003050000019649-E0PfokkF13nr



09:04:14



21



1,083.5000



XLON



05003050000019819-E0PfokkF13r4



09:04:14



231



1,083.5000



XLON



05003050000019819-E0PfokkF13r6



09:04:21



565



1,083.5000



XLON



05003050000019842-E0PfokkF13ui



09:11:00



679



1,083.5000



XLON



05003050000021722-E0PfokkF166B



09:14:36



682



1,083.5000



XLON



07003070000021944-E0PfokkF17VI



09:19:43



33



1,084.0000



XLON



07003070000024192-E0PfokkF19VY



09:19:43



205



1,084.0000



XLON



07003070000024192-E0PfokkF19Va



09:19:43



6



1,084.0000



XLON



07003070000024192-E0PfokkF19Vc



09:19:43



575



1,084.0000



XLON



07003070000023379-E0PfokkF19Su



09:19:44



429



1,084.0000



XLON



07003070000024205-E0PfokkF19WV



09:19:44



145



1,084.0000



XLON



07003070000024205-E0PfokkF19WX



09:19:45



135



1,084.0000



XLON



05003050000024182-E0PfokkF19X3



09:19:46



68



1,084.0000



XLON



07003070000024216-E0PfokkF19XP



09:19:47



689



1,084.0000



XLON



05003050000024197-E0PfokkF19Xo



09:19:48



804



1,084.0000



XLON



07003070000024230-E0PfokkF19YA



09:19:50



177



1,084.0000



XLON



05003050000024203-E0PfokkF19Ym



09:32:23



576



1,084.5000



XLON



07003070000026719-E0PfokkF1CoQ



09:33:12



205



1,085.0000



XLON



05003050000027476-E0PfokkF1DEc



09:33:12



671



1,085.0000



XLON



05003050000027476-E0PfokkF1DEe



09:33:12



151



1,085.0000



XLON



05003050000027476-E0PfokkF1DEg



09:33:12



700



1,085.0000



XLON



05003050000027476-E0PfokkF1DEi



09:33:16



697



1,084.5000



XLON



07003070000027331-E0PfokkF1DHB



09:34:06



155



1,084.5000



XLON



05003050000027648-E0PfokkF1DVS



09:34:32



70



1,084.5000



XLON



05003050000027674-E0PfokkF1Dcq



09:38:59



815



1,084.5000



XLON



07003070000028715-E0PfokkF1EZw



09:38:59



151



1,084.5000



XLON



05003050000027674-E0PfokkF1EZV



09:38:59



70



1,084.5000



XLON



05003050000027674-E0PfokkF1EZM



09:38:59



139



1,084.5000



XLON



05003050000027674-E0PfokkF1EZQ



09:38:59



207



1,084.5000



XLON



05003050000027674-E0PfokkF1EZT



09:39:00



58



1,084.5000



XLON



07003070000028718-E0PfokkF1EbB



09:39:00



161



1,084.5000



XLON



07003070000028718-E0PfokkF1EbD



09:39:01



596



1,084.5000



XLON



05003050000028731-E0PfokkF1Ebp



09:39:02



730



1,084.5000



XLON



07003070000028723-E0PfokkF1EcK



09:39:02



45



1,084.5000



XLON



07003070000028723-E0PfokkF1EcM



09:39:03



46



1,084.5000



XLON



07003070000028729-E0PfokkF1EeS



09:39:15



894



1,084.5000



XLON



05003050000028740-E0PfokkF1Ehe



09:39:20



599



1,084.5000



XLON



07003070000028747-E0PfokkF1EiD



09:39:57



659



1,084.5000



XLON



07003070000028763-E0PfokkF1EoK



09:40:00



155



1,084.5000



XLON



07003070000028930-E0PfokkF1Eqz



09:40:29



33



1,084.5000



XLON



07003070000028930-E0PfokkF1F0L



09:45:00



732



1,084.5000



XLON



07003070000029054-E0PfokkF1G4e



09:45:01



732



1,084.0000



XLON



05003050000029089-E0PfokkF1G5C



09:45:01



28



1,084.5000



XLON



07003070000029961-E0PfokkF1G5M



09:45:01



225



1,084.5000



XLON



07003070000029961-E0PfokkF1G5O



09:45:01



340



1,084.5000



XLON



07003070000029961-E0PfokkF1G5Q



09:45:01



155



1,084.5000



XLON



07003070000029961-E0PfokkF1G5S



09:45:01



205



1,084.5000



XLON



07003070000029961-E0PfokkF1G5U



09:45:02



52



1,084.0000



XLON



07003070000029966-E0PfokkF1G6k



09:45:03



737



1,084.0000



XLON



07003070000029971-E0PfokkF1G84



09:45:04



921



1,084.0000



XLON



07003070000029973-E0PfokkF1G8i



09:45:07



105



1,084.0000



XLON



07003070000029975-E0PfokkF1G9o



09:45:10



877



1,084.0000



XLON



07003070000029975-E0PfokkF1GBB



09:45:27



737



1,083.5000



XLON



05003050000030002-E0PfokkF1GG0



09:45:27



80



1,084.0000



XLON



05003050000030119-E0PfokkF1GFL



09:45:27



317



1,084.0000



XLON



05003050000030119-E0PfokkF1GFN



09:45:27



340



1,084.0000



XLON



05003050000030119-E0PfokkF1GFP



09:45:29



807



1,083.5000



XLON



05003050000030124-E0PfokkF1GGh



09:46:33



306



1,083.0000



XLON



07003070000030227-E0PfokkF1GXJ



09:47:04



573



1,083.0000



XLON



07003070000030227-E0PfokkF1Gge



09:47:13



745



1,083.0000



XLON



07003070000030455-E0PfokkF1GiO



09:47:23



705



1,082.5000



XLON



07003070000029055-E0PfokkF1Gjh



09:47:23



27



1,082.5000



XLON



07003070000029055-E0PfokkF1Gjj



09:48:37



107



1,082.0000



XLON



05003050000030677-E0PfokkF1HOV



09:49:10



523



1,082.0000



XLON



05003050000030677-E0PfokkF1HfN



09:49:16



1,004



1,082.0000



XLON



05003050000030964-E0PfokkF1HiJ



09:49:17



390



1,082.5000



XLON



07003070000030946-E0PfokkF1HkF



09:49:18



836



1,082.5000



XLON



05003050000030979-E0PfokkF1HkT



09:49:35



683



1,081.5000



XLON



07003070000030089-E0PfokkF1HnZ



09:52:32



949



1,082.0000



XLON



07003070000031671-E0PfokkF1Iax



09:52:40



920



1,082.0000



XLON



05003050000031712-E0PfokkF1Ic7



09:52:41



708



1,082.0000



XLON



05003050000031723-E0PfokkF1IcT



09:52:53



768



1,082.0000



XLON



07003070000031725-E0PfokkF1Idc



09:54:00



773



1,082.0000



XLON



07003070000031772-E0PfokkF1Iuv



09:54:28



867



1,082.0000



XLON



05003050000031941-E0PfokkF1Ixf



09:55:54



385



1,082.0000



XLON



05003050000032063-E0PfokkF1JEB



09:55:54



193



1,082.0000



XLON



05003050000032063-E0PfokkF1JED



09:55:54



178



1,082.0000



XLON



05003050000032063-E0PfokkF1JE9



09:56:02



1



1,082.0000



XLON



07003070000032343-E0PfokkF1JHI



09:56:18



810



1,082.0000



XLON



07003070000032343-E0PfokkF1JOt



09:56:51



360



1,082.0000



XLON



07003070000032343-E0PfokkF1Jcb



09:56:51



613



1,082.0000



XLON



07003070000032429-E0PfokkF1Jcd



09:56:52



85



1,082.0000



XLON



05003050000032613-E0PfokkF1Jd1



09:56:52



359



1,082.0000



XLON



05003050000032613-E0PfokkF1Jd3



09:56:52



239



1,082.0000



XLON



05003050000032613-E0PfokkF1Jd5



09:56:57



33



1,082.0000



XLON



07003070000032579-E0PfokkF1Jfy



09:56:57



1,133



1,082.0000



XLON



07003070000032579-E0PfokkF1Jg0



09:56:58



798



1,082.0000



XLON



05003050000032639-E0PfokkF1JgA



09:57:01



29



1,082.0000



XLON



05003050000032639-E0PfokkF1JhW



09:57:02



12



1,082.0000



XLON



05003050000032639-E0PfokkF1Jhc



09:57:05



10



1,082.0000



XLON



05003050000032639-E0PfokkF1Ji1



09:57:06



8



1,082.0000



XLON



05003050000032639-E0PfokkF1Ji7



09:57:06



5



1,082.0000



XLON



05003050000032639-E0PfokkF1Ji5



09:57:11



232



1,082.0000



XLON



05003050000032639-E0PfokkF1Jj7



09:57:24



107



1,082.0000



XLON



05003050000032639-E0PfokkF1Jmz



09:57:24



181



1,082.0000



XLON



05003050000032641-E0PfokkF1Jn1



09:57:47



786



1,082.0000



XLON



05003050000032641-E0PfokkF1JqR



10:01:28



978



1,083.0000



XLON



07003070000033550-E0PfokkF1LD1



10:01:38



57



1,083.0000



XLON



05003050000033729-E0PfokkF1LHN



10:02:11



298



1,083.0000



XLON



07003070000033821-E0PfokkF1LQM



10:02:11



449



1,083.0000



XLON



07003070000033821-E0PfokkF1LQO



10:02:11



116



1,083.0000



XLON



07003070000033821-E0PfokkF1LQQ



10:02:30



449



1,083.0000



XLON



07003070000033901-E0PfokkF1LTF



10:02:40



283



1,083.0000



XLON



07003070000033963-E0PfokkF1LWf



10:02:40



449



1,083.0000



XLON



07003070000033963-E0PfokkF1LWh



10:02:55



983



1,082.5000



XLON



07003070000033421-E0PfokkF1Las



10:02:55



1,067



1,083.0000



XLON



05003050000034067-E0PfokkF1Lac



10:03:38



136



1,082.5000



XLON



05003050000034224-E0PfokkF1Ln2



10:03:38



118



1,082.5000



XLON



05003050000034224-E0PfokkF1Ln4



10:03:38



449



1,082.5000



XLON



05003050000034224-E0PfokkF1Ln6



10:03:53



81



1,082.5000



XLON



07003070000034234-E0PfokkF1Lqc



10:03:53



370



1,082.5000



XLON



07003070000034234-E0PfokkF1Lqe



10:03:53



140



1,082.5000



XLON



07003070000034234-E0PfokkF1Lqg



10:05:21



32



1,082.0000



XLON



05003050000034336-E0PfokkF1MDN



10:11:38



800



1,082.5000



XLON



07003070000036155-E0PfokkF1OGJ



10:12:10



127



1,082.5000



XLON



07003070000036267-E0PfokkF1OKy



10:12:25



827



1,082.5000



XLON



07003070000036267-E0PfokkF1OSA



10:12:34



250



1,082.5000



XLON



05003050000036370-E0PfokkF1OUj



10:12:34



200



1,082.5000



XLON



05003050000036370-E0PfokkF1OUl



10:12:44



263



1,082.5000



XLON



05003050000036395-E0PfokkF1OVX



10:12:49



361



1,082.5000



XLON



05003050000036425-E0PfokkF1OX0



10:12:49



112



1,082.5000



XLON



05003050000036425-E0PfokkF1OX2



10:12:49



370



1,082.5000



XLON



05003050000036425-E0PfokkF1OX4



10:13:01



36



1,082.0000



XLON



07003070000035810-E0PfokkF1Oc1



10:13:05



105



1,082.0000



XLON



07003070000035810-E0PfokkF1OdO



10:16:02



969



1,082.5000



XLON



05003050000036871-E0PfokkF1PWF



10:16:03



1,084



1,082.5000



XLON



07003070000037209-E0PfokkF1PWf



10:16:04



344



1,082.5000



XLON



07003070000037211-E0PfokkF1PWz



10:16:05



108



1,082.5000



XLON



05003050000037227-E0PfokkF1PXf



10:17:57



170



1,082.5000



XLON



05003050000037227-E0PfokkF1Q0u



10:18:04



91



1,082.5000



XLON



05003050000037227-E0PfokkF1Q3g



10:22:48



157



1,083.0000



XLON



07003070000038814-E0PfokkF1R4U



10:22:48



297



1,083.0000



XLON



07003070000038814-E0PfokkF1R4W



10:22:48



288



1,083.0000



XLON



07003070000038814-E0PfokkF1R4Y



10:22:49



928



1,083.0000



XLON



05003050000038798-E0PfokkF1R52



10:24:09



847



1,083.5000



XLON



07003070000039121-E0PfokkF1RRI



10:25:14



66



1,083.5000



XLON



07003070000039121-E0PfokkF1Rh4



10:25:14



828



1,083.5000



XLON



07003070000039128-E0PfokkF1Rh6



10:25:14



31



1,083.5000



XLON



07003070000039121-E0PfokkF1Rh2



10:25:16



167



1,083.5000



XLON



07003070000039261-E0PfokkF1Rhz



10:26:26



854



1,084.0000



XLON



07003070000039461-E0PfokkF1Rtk



10:26:27



623



1,084.0000



XLON



05003050000039457-E0PfokkF1Ruj



10:26:27



151



1,084.0000



XLON



05003050000039457-E0PfokkF1Ruf



10:26:30



774



1,084.0000



XLON



05003050000039458-E0PfokkF1Rva



10:26:48



774



1,084.0000



XLON



07003070000039472-E0PfokkF1RzH



10:26:49



861



1,084.0000



XLON



05003050000039567-E0PfokkF1RzZ



10:26:50



449



1,084.0000



XLON



05003050000039570-E0PfokkF1S05



10:26:50



550



1,084.0000



XLON



05003050000039570-E0PfokkF1S07



10:26:50



420



1,084.0000



XLON



05003050000039570-E0PfokkF1S09



10:26:50



165



1,084.0000



XLON



05003050000039570-E0PfokkF1S0B



10:26:51



163



1,084.0000



XLON



07003070000039590-E0PfokkF1S0o



10:26:51



698



1,084.0000



XLON



07003070000039590-E0PfokkF1S0m



10:26:52



329



1,084.0000



XLON



07003070000039595-E0PfokkF1S1O



10:26:52



139



1,084.0000



XLON



07003070000039595-E0PfokkF1S1M



10:26:59



170



1,084.0000



XLON



07003070000039595-E0PfokkF1SCH



10:27:07



292



1,084.0000



XLON



05003050000039581-E0PfokkF1SDe



10:27:07



381



1,084.0000



XLON



07003070000039595-E0PfokkF1SDc



10:27:07



151



1,084.0000



XLON



05003050000039581-E0PfokkF1SDg



10:28:03



1,169



1,084.0000



XLON



07003070000039646-E0PfokkF1SWm



10:31:32



2



1,084.0000



XLON



07003070000040401-E0PfokkF1Ta0



10:31:32



818



1,084.0000



XLON



07003070000040401-E0PfokkF1Ta2



10:34:38



1,185



1,084.0000



XLON



05003050000040521-E0PfokkF1UHT



10:34:39



166



1,084.0000



XLON



05003050000041160-E0PfokkF1UI3



10:34:39



449



1,084.0000



XLON



05003050000041160-E0PfokkF1UI5



10:34:39



1,139



1,084.0000



XLON



05003050000041160-E0PfokkF1UI7



10:34:39



100



1,084.0000



XLON



05003050000041160-E0PfokkF1UI9



10:34:39



465



1,084.0000



XLON



05003050000041160-E0PfokkF1UIB



10:34:40



364



1,084.0000



XLON



07003070000041162-E0PfokkF1UIk



10:34:40



302



1,084.0000



XLON



07003070000041162-E0PfokkF1UIi



10:34:40



260



1,084.0000



XLON



07003070000041162-E0PfokkF1UIe



10:34:45



122



1,084.0000



XLON



07003070000041162-E0PfokkF1UJ6



10:34:45



699



1,084.0000



XLON



07003070000041163-E0PfokkF1UJ8



10:36:52



22



1,084.0000



XLON



07003070000041163-E0PfokkF1UZ6



10:37:37



72



1,084.0000



XLON



07003070000041163-E0PfokkF1Uer



10:37:57



37



1,084.0000



XLON



07003070000041163-E0PfokkF1Ui6



10:38:13



118



1,084.0000



XLON



05003050000041211-E0PfokkF1UmM



10:38:13



59



1,084.0000



XLON



07003070000041163-E0PfokkF1UmK



10:39:19



63



1,084.0000



XLON



05003050000041211-E0PfokkF1VCz



10:42:00



242



1,084.5000



XLON



05003050000042503-E0PfokkF1W4b



10:42:00



205



1,084.5000



XLON



05003050000042503-E0PfokkF1W4d



10:42:11



126



1,084.5000



XLON



05003050000042550-E0PfokkF1W5p



10:42:11



146



1,084.5000



XLON



05003050000042550-E0PfokkF1W5r



10:42:16



83



1,084.0000



XLON



07003070000042270-E0PfokkF1W6h



10:42:16



792



1,084.0000



XLON



07003070000042270-E0PfokkF1W6n



10:42:24



875



1,083.5000



XLON



05003050000042287-E0PfokkF1W7p



10:43:08



471



1,084.0000



XLON



07003070000042726-E0PfokkF1WPE



10:43:08



162



1,084.0000



XLON



07003070000042726-E0PfokkF1WP6



10:43:08



33



1,084.0000



XLON



07003070000042726-E0PfokkF1WP4



10:43:08



106



1,084.0000



XLON



07003070000042726-E0PfokkF1WP2



10:43:17



134



1,084.0000



XLON



05003050000042735-E0PfokkF1WVU



10:43:20



55



1,084.0000



XLON



05003050000042767-E0PfokkF1WX8



10:43:27



53



1,084.0000



XLON



07003070000042774-E0PfokkF1WYZ



10:43:28



707



1,084.0000



XLON



07003070000042774-E0PfokkF1WYn



10:43:30



106



1,084.0000



XLON



07003070000042774-E0PfokkF1WYz



10:43:37



147



1,084.0000



XLON



07003070000042774-E0PfokkF1WaU



10:45:00



32



1,084.0000



XLON



07003070000042774-E0PfokkF1WlR



10:45:05



115



1,084.0000



XLON



07003070000042774-E0PfokkF1Wne



10:45:05



685



1,084.0000



XLON



07003070000042829-E0PfokkF1Wng



10:45:06



769



1,084.0000



XLON



07003070000043066-E0PfokkF1Wo5



10:45:07



313



1,084.0000



XLON



05003050000043070-E0PfokkF1WpL



10:45:07



41



1,084.0000



XLON



05003050000043070-E0PfokkF1WpJ



10:45:07



149



1,084.0000



XLON



05003050000043070-E0PfokkF1WpG



10:45:08



497



1,084.0000



XLON



05003050000043070-E0PfokkF1Wpw



10:45:08



299



1,084.0000



XLON



05003050000043078-E0PfokkF1Wpy



10:45:09



91



1,084.0000



XLON



05003050000043103-E0PfokkF1WqN



10:45:09



18



1,084.0000



XLON



05003050000043103-E0PfokkF1WqQ



10:45:22



355



1,084.0000



XLON



05003050000043103-E0PfokkF1WuU



10:48:05



44



1,084.0000



XLON



05003050000043103-E0PfokkF1XXG



10:49:17



108



1,084.0000



XLON



05003050000043103-E0PfokkF1Xil



10:50:05



1,002



1,084.5000



XLON



05003050000044030-E0PfokkF1XtQ



10:50:06



57



1,084.5000



XLON



07003070000044035-E0PfokkF1Xud



10:50:06



263



1,084.5000



XLON



07003070000044035-E0PfokkF1Xuf



10:50:07



697



1,084.5000



XLON



05003050000044037-E0PfokkF1Xv8



10:50:07



74



1,084.5000



XLON



05003050000044037-E0PfokkF1XvC



10:50:08



154



1,084.5000



XLON



07003070000044041-E0PfokkF1Xw0



10:50:09



1,002



1,084.5000



XLON



07003070000044045-E0PfokkF1XwX



10:50:10



8



1,084.5000



XLON



07003070000044049-E0PfokkF1Xwn



10:50:11



925



1,084.5000



XLON



07003070000044050-E0PfokkF1XxM



10:50:12



771



1,084.5000



XLON



07003070000044055-E0PfokkF1XyH



10:50:13



13



1,084.5000



XLON



07003070000044056-E0PfokkF1Xzc



10:50:13



301



1,084.5000



XLON



07003070000044056-E0PfokkF1XzG



10:50:13



24



1,084.5000



XLON



07003070000044056-E0PfokkF1XzM



10:50:13



455



1,084.5000



XLON



07003070000044056-E0PfokkF1XzO



10:50:13



45



1,084.5000



XLON



07003070000044056-E0PfokkF1XzT



10:50:13



4



1,084.5000



XLON



07003070000044056-E0PfokkF1XzV



10:50:13



3



1,084.5000



XLON



07003070000044056-E0PfokkF1XzY



10:50:14



767



1,084.5000



XLON



05003050000044063-E0PfokkF1Y0G



10:50:14



155



1,084.5000



XLON



05003050000044063-E0PfokkF1Y0D



10:50:25



845



1,084.5000



XLON



07003070000044060-E0PfokkF1Y5N



10:50:29



984



1,084.5000



XLON



07003070000044079-E0PfokkF1Y6K



10:51:04



772



1,084.5000



XLON



05003050000044232-E0PfokkF1YD2



10:53:06



770



1,084.5000



XLON



05003050000044323-E0PfokkF1Z0c



10:53:06



17



1,084.5000



XLON



05003050000044323-E0PfokkF1Z0f



10:59:18



103



1,084.5000



XLON



05003050000044654-E0PfokkF1adS



10:59:32



798



1,084.5000



XLON



05003050000045867-E0PfokkF1aj7



10:59:32



844



1,084.5000



XLON



05003050000044654-E0PfokkF1aiN



10:59:33



449



1,084.5000



XLON



05003050000045873-E0PfokkF1ajj



10:59:33



4



1,084.5000



XLON



05003050000045873-E0PfokkF1ajl



10:59:33



1,236



1,084.5000



XLON



05003050000045873-E0PfokkF1ajn



10:59:33



4



1,084.5000



XLON



05003050000045873-E0PfokkF1ajp



10:59:34



40



1,084.5000



XLON



05003050000045881-E0PfokkF1alu



10:59:34



449



1,084.5000



XLON



05003050000045881-E0PfokkF1alw



10:59:35



449



1,084.5000



XLON



05003050000045886-E0PfokkF1ama



10:59:35



39



1,084.5000



XLON



05003050000045886-E0PfokkF1amc



10:59:35



33



1,084.5000



XLON



05003050000045886-E0PfokkF1ame



10:59:36



449



1,084.5000



XLON



05003050000045889-E0PfokkF1ao5



10:59:36



57



1,084.5000



XLON



05003050000045889-E0PfokkF1ao7



10:59:36



440



1,084.5000



XLON



05003050000045889-E0PfokkF1ao9



10:59:37



57



1,084.5000



XLON



07003070000045847-E0PfokkF1apH



10:59:37



9



1,084.5000



XLON



07003070000045847-E0PfokkF1apJ



10:59:37



449



1,084.5000



XLON



07003070000045847-E0PfokkF1apL



10:59:37



440



1,084.5000



XLON



07003070000045847-E0PfokkF1apN



10:59:38



15



1,084.5000



XLON



05003050000045908-E0PfokkF1apw



10:59:40



703



1,084.5000



XLON



07003070000045865-E0PfokkF1arK



11:01:53



759



1,084.5000



XLON



07003070000046198-E0PfokkF1bZO



11:01:53



182



1,084.5000



XLON



07003070000046198-E0PfokkF1bZU



11:02:10



385



1,084.5000



XLON



07003070000046364-E0PfokkF1bcv



11:02:31



267



1,084.5000



XLON



05003050000046465-E0PfokkF1beE



11:02:37



381



1,084.5000



XLON



07003070000046441-E0PfokkF1beq



11:02:46



903



1,084.5000



XLON



05003050000046520-E0PfokkF1bfy



11:03:07



449



1,084.5000



XLON



07003070000046533-E0PfokkF1bsx



11:03:07



79



1,084.5000



XLON



07003070000046533-E0PfokkF1bsz



11:03:09



1,062



1,084.0000



XLON



07003070000046095-E0PfokkF1btw



11:05:13



895



1,084.0000



XLON



05003050000046672-E0PfokkF1cCk



11:05:14



274



1,084.0000



XLON



05003050000046938-E0PfokkF1cDH



11:05:15



368



1,084.0000



XLON



07003070000046875-E0PfokkF1cE1



11:05:15



9



1,084.0000



XLON



07003070000046875-E0PfokkF1cDx



11:05:15



515



1,084.0000



XLON



07003070000046875-E0PfokkF1cDv



11:13:39



171



1,084.0000



XLON



05003050000047818-E0PfokkF1eMN



11:18:38



242



1,085.5000



XLON



05003050000049329-E0PfokkF1fw2



11:18:38



812



1,085.5000



XLON



05003050000049329-E0PfokkF1fw4



11:18:39



205



1,085.5000



XLON



07003070000049246-E0PfokkF1fwn



11:18:39



343



1,085.5000



XLON



07003070000049246-E0PfokkF1fwp



11:18:40



332



1,085.5000



XLON



07003070000049253-E0PfokkF1fxc



11:18:41



49



1,085.5000



XLON



05003050000049341-E0PfokkF1fzX



11:18:41



6



1,085.5000



XLON



05003050000049341-E0PfokkF1fzV



11:18:41



713



1,085.5000



XLON



05003050000049341-E0PfokkF1fzL



11:18:41



396



1,085.5000



XLON



05003050000049341-E0PfokkF1fzN



11:18:41



99



1,085.5000



XLON



05003050000049341-E0PfokkF1fzT



11:18:42



576



1,085.5000



XLON



07003070000049266-E0PfokkF1g06



11:18:42



285



1,085.5000



XLON



07003070000049266-E0PfokkF1g02



11:22:56



1,135



1,085.5000



XLON



05003050000049850-E0PfokkF1hEV



11:23:00



255



1,085.5000



XLON



05003050000050190-E0PfokkF1hFA



11:23:26



32



1,085.5000



XLON



05003050000050190-E0PfokkF1hLM



11:23:26



770



1,085.5000



XLON



05003050000050190-E0PfokkF1hLO



11:23:27



162



1,085.5000



XLON



05003050000050284-E0PfokkF1hLn



11:24:10



343



1,085.5000



XLON



05003050000050284-E0PfokkF1hbe



11:24:28



811



1,085.5000



XLON



05003050000050446-E0PfokkF1hcd



11:24:28



386



1,085.5000



XLON



05003050000050284-E0PfokkF1hcN



11:24:28



550



1,085.5000



XLON



05003050000050402-E0PfokkF1hcP



11:24:29



205



1,085.5000



XLON



07003070000050406-E0PfokkF1hd2



11:24:29



449



1,085.5000



XLON



07003070000050406-E0PfokkF1hd4



11:24:30



973



1,085.5000



XLON



05003050000050450-E0PfokkF1hda



11:24:32



239



1,085.5000



XLON



07003070000050408-E0PfokkF1heU



11:24:32



572



1,085.5000



XLON



07003070000050408-E0PfokkF1heW



11:24:45



895



1,085.0000



XLON



05003050000049732-E0PfokkF1hfD



11:25:09



421



1,085.0000



XLON



05003050000050526-E0PfokkF1hnE



11:25:13



35



1,085.0000



XLON



05003050000050526-E0PfokkF1htL



11:28:06



8



1,085.0000



XLON



05003050000050526-E0PfokkF1igm



11:34:00



700



1,085.0000



XLON



07003070000051426-E0PfokkF1kHr



11:34:25



36



1,085.0000



XLON



07003070000051426-E0PfokkF1kOa



11:35:06



64



1,085.0000



XLON



07003070000051426-E0PfokkF1kgI



11:38:32



806



1,085.5000



XLON



07003070000052641-E0PfokkF1lr7



11:38:33



807



1,085.0000



XLON



05003050000051466-E0PfokkF1lt2



11:38:33



698



1,085.0000



XLON



07003070000052046-E0PfokkF1lt4



11:38:33



550



1,085.5000



XLON



05003050000052873-E0PfokkF1lsY



11:40:03



67



1,085.0000



XLON



07003070000052855-E0PfokkF1mAl



11:40:09



35



1,085.0000



XLON



07003070000052855-E0PfokkF1mDO



11:41:07



69



1,085.0000



XLON



07003070000053292-E0PfokkF1mTU



11:41:07



223



1,085.0000



XLON



07003070000053292-E0PfokkF1mTL



11:41:14



289



1,085.0000



XLON



07003070000053292-E0PfokkF1mZx



11:42:53



395



1,085.0000



XLON



07003070000053292-E0PfokkF1n9e



11:42:53



310



1,085.0000



XLON



07003070000053373-E0PfokkF1n9i



11:42:54



34



1,085.0000



XLON



07003070000053373-E0PfokkF1n9w



11:43:51



110



1,085.0000



XLON



07003070000053373-E0PfokkF1nHI



11:43:51



37



1,085.0000



XLON



07003070000053584-E0PfokkF1nHK



11:43:55



893



1,085.0000



XLON



07003070000053584-E0PfokkF1nHf



11:43:56



1,048



1,085.0000



XLON



05003050000053798-E0PfokkF1nKs



11:43:57



185



1,085.0000



XLON



05003050000053805-E0PfokkF1nMn



11:43:57



96



1,085.0000



XLON



05003050000053805-E0PfokkF1nMp



11:43:57



868



1,085.0000



XLON



05003050000053805-E0PfokkF1nMb



11:43:58



60



1,085.0000



XLON



05003050000053805-E0PfokkF1nNR



11:43:58



212



1,085.0000



XLON



07003070000053784-E0PfokkF1nNT



11:44:01



70



1,085.0000



XLON



07003070000053784-E0PfokkF1nOq



11:44:03



66



1,085.0000



XLON



07003070000053784-E0PfokkF1nQ1



11:45:02



296



1,085.0000



XLON



05003050000053811-E0PfokkF1nxz



11:45:02



473



1,085.0000



XLON



07003070000053784-E0PfokkF1nxx



11:45:03



164



1,085.0000



XLON



07003070000054022-E0PfokkF1nyZ



11:45:28



257



1,085.0000



XLON



07003070000054022-E0PfokkF1o9p



11:45:28



821



1,085.0000



XLON



07003070000054022-E0PfokkF1o9r



11:45:29



700



1,085.0000



XLON



07003070000054148-E0PfokkF1oAb



11:45:31



41



1,085.0000



XLON



05003050000054171-E0PfokkF1oBN



11:45:31



144



1,085.0000



XLON



07003070000054148-E0PfokkF1oBL



11:45:32



4



1,085.0000



XLON



05003050000054171-E0PfokkF1oBW



11:45:34



68



1,085.0000



XLON



05003050000054171-E0PfokkF1oCn



11:45:35



69



1,085.0000



XLON



05003050000054171-E0PfokkF1oDE



11:45:37



170



1,085.0000



XLON



05003050000054171-E0PfokkF1oDW



11:45:58



418



1,085.0000



XLON



05003050000054171-E0PfokkF1oIg



11:45:58



263



1,085.0000



XLON



07003070000054187-E0PfokkF1oIi



11:45:59



69



1,085.0000



XLON



07003070000054187-E0PfokkF1oJB



11:47:56



47



1,085.0000



XLON



07003070000054187-E0PfokkF1p2P



11:48:00



1,079



1,085.0000



XLON



05003050000054272-E0PfokkF1p3Q



11:48:00



19



1,085.0000



XLON



07003070000054187-E0PfokkF1p3O



11:48:01



1,135



1,084.5000



XLON



05003050000053237-E0PfokkF1p5a



11:48:01



855



1,085.0000



XLON



05003050000054664-E0PfokkF1p4L



11:48:04



470



1,084.5000



XLON



05003050000054675-E0PfokkF1p7g



11:48:04



642



1,084.5000



XLON



05003050000054675-E0PfokkF1p7i



11:48:13



100



1,084.5000



XLON



07003070000054668-E0PfokkF1p8e



11:48:48



70



1,084.5000



XLON



07003070000054668-E0PfokkF1pI5



11:48:48



701



1,084.5000



XLON



07003070000054668-E0PfokkF1pI7



11:50:06



381



1,084.5000



XLON



05003050000054833-E0PfokkF1pgH



11:50:06



588



1,084.5000



XLON



05003050000054833-E0PfokkF1pgO



11:50:11



1,249



1,084.5000



XLON



07003070000055041-E0PfokkF1piJ



11:50:13



335



1,084.5000



XLON



05003050000055072-E0PfokkF1pjX



11:50:22



65



1,084.5000



XLON



05003050000055072-E0PfokkF1po1



11:50:22



72



1,084.5000



XLON



05003050000055072-E0PfokkF1pnw



11:50:23



53



1,084.5000



XLON



05003050000055072-E0PfokkF1poG



11:50:28



291



1,084.5000



XLON



05003050000055072-E0PfokkF1prW



11:50:59



396



1,083.5000



XLON



05003050000055136-E0PfokkF1q35



11:53:15



100



1,084.5000



XLON



05003050000055687-E0PfokkF1r0w



11:53:15



205



1,084.5000



XLON



05003050000055687-E0PfokkF1r0y



11:53:15



335



1,084.5000



XLON



05003050000055687-E0PfokkF1r10



11:53:16



413



1,084.5000



XLON



07003070000055678-E0PfokkF1r2A



11:53:17



144



1,084.5000



XLON



07003070000055682-E0PfokkF1r32



11:53:17



176



1,084.5000



XLON



07003070000055682-E0PfokkF1r30



11:53:17



670



1,084.5000



XLON



07003070000055682-E0PfokkF1r2t



11:53:19



565



1,084.5000



XLON



05003050000055707-E0PfokkF1rKs



11:53:19



515



1,084.5000



XLON



05003050000055707-E0PfokkF1rKi



11:53:19



205



1,085.0000



XLON



07003070000055688-E0PfokkF1rIy



11:53:19



278



1,085.0000



XLON



07003070000055688-E0PfokkF1rJ0



11:53:22



990



1,084.5000



XLON



05003050000055711-E0PfokkF1rMu



11:53:23



127



1,084.5000



XLON



05003050000055723-E0PfokkF1rNG



11:53:25



835



1,084.5000



XLON



05003050000055733-E0PfokkF1rNn



11:53:25



144



1,084.5000



XLON



05003050000055733-E0PfokkF1rNl



11:53:30



70



1,084.5000



XLON



07003070000055718-E0PfokkF1rOh



11:53:30



820



1,084.5000



XLON



07003070000055718-E0PfokkF1rOj



11:53:38



70



1,084.5000



XLON



07003070000055740-E0PfokkF1rSt



11:53:38



1,265



1,084.5000



XLON



07003070000055740-E0PfokkF1rSv



11:53:41



77



1,084.5000



XLON



07003070000055757-E0PfokkF1rTT



11:53:41



1,102



1,084.5000



XLON



07003070000055757-E0PfokkF1rTV



11:53:43



103



1,084.5000



XLON



07003070000055762-E0PfokkF1rUS



11:53:43



1,076



1,084.5000



XLON



07003070000055762-E0PfokkF1rUU



11:53:47



99



1,084.5000



XLON



05003050000055798-E0PfokkF1rV1



11:54:28



84



1,084.5000



XLON



05003050000055798-E0PfokkF1ra5



11:54:28



696



1,084.5000



XLON



05003050000055798-E0PfokkF1ra0



11:54:29



42



1,084.5000



XLON



05003050000055798-E0PfokkF1raK



11:54:29



38



1,084.5000



XLON



07003070000055992-E0PfokkF1raM



12:00:29



796



1,084.5000



XLON



07003070000055992-E0PfokkF1tPY



12:00:29



280



1,084.5000



XLON



07003070000055992-E0PfokkF1tPW



12:00:29



34



1,084.5000



XLON



07003070000055992-E0PfokkF1tPM



12:06:04



801



1,084.5000



XLON



05003050000057190-E0PfokkF1vEg



12:06:04



11



1,085.0000



XLON



07003070000058439-E0PfokkF1vEJ



12:06:04



205



1,085.0000



XLON



07003070000058439-E0PfokkF1vEL



12:07:37



602



1,084.5000



XLON



05003050000057190-E0PfokkF1vZd



12:07:37



990



1,084.5000



XLON



07003070000058443-E0PfokkF1vZh



12:07:37



388



1,084.5000



XLON



05003050000058427-E0PfokkF1vZj



12:07:37



731



1,084.5000



XLON



05003050000058453-E0PfokkF1vZl



12:08:29



673



1,084.5000



XLON



05003050000058744-E0PfokkF1w1S



12:10:39



296



1,084.5000



XLON



07003070000059437-E0PfokkF1wlj



12:12:01



30



1,084.5000



XLON



07003070000059838-E0PfokkF1xBU



12:12:01



315



1,084.5000



XLON



07003070000059838-E0PfokkF1xBW



12:12:01



205



1,084.5000



XLON



07003070000059838-E0PfokkF1xBY



12:12:01



713



1,084.5000



XLON



07003070000059437-E0PfokkF1xAq



12:12:01



453



1,084.5000



XLON



05003050000059499-E0PfokkF1xAx



12:12:02



338



1,084.5000



XLON



05003050000059793-E0PfokkF1xC6



12:12:03



1,022



1,084.5000



XLON



07003070000059851-E0PfokkF1xCl



12:12:04



1,110



1,084.0000



XLON



05003050000059415-E0PfokkF1xDG



12:13:38



634



1,084.0000



XLON



05003050000059797-E0PfokkF1xvy



12:14:56



381



1,084.0000



XLON



05003050000059797-E0PfokkF1yL6



12:15:48



263



1,084.0000



XLON



05003050000060738-E0PfokkF1ydK



12:15:48



846



1,084.0000



XLON



05003050000060738-E0PfokkF1ydG



12:15:48



469



1,084.0000



XLON



07003070000060501-E0PfokkF1yct



12:15:48



370



1,084.0000



XLON



05003050000059797-E0PfokkF1yce



12:15:48



46



1,084.0000



XLON



05003050000059797-E0PfokkF1ych



12:15:48



1,359



1,084.0000



XLON



05003050000059801-E0PfokkF1ycj



12:15:48



301



1,084.0000



XLON



07003070000060229-E0PfokkF1ycl



12:15:49



9



1,084.0000



XLON



05003050000060738-E0PfokkF1ydX



12:15:49



358



1,084.0000



XLON



05003050000060744-E0PfokkF1ydZ



12:15:49



411



1,084.0000



XLON



05003050000060738-E0PfokkF1ydV



12:16:15



174



1,084.0000



XLON



05003050000060744-E0PfokkF1ykF



12:16:16



72



1,084.0000



XLON



05003050000060744-E0PfokkF1ykJ



12:16:34



707



1,084.0000



XLON



05003050000060744-E0PfokkF1ywS



12:16:34



1,008



1,084.0000



XLON



07003070000060791-E0PfokkF1ywU



12:16:34



1,420



1,084.0000



XLON



05003050000060746-E0PfokkF1ywY



12:17:06



341



1,083.5000



XLON



07003070000060996-E0PfokkF1zHs



12:17:18



364



1,083.5000



XLON



07003070000060996-E0PfokkF1zQe



12:17:32



121



1,083.5000



XLON



07003070000060996-E0PfokkF1zX3



12:17:35



380



1,083.5000



XLON



07003070000060996-E0PfokkF1zZ6



12:18:49



457



1,083.5000



XLON



05003050000061125-E0PfokkF1zx5



12:18:49



247



1,083.5000



XLON



07003070000060996-E0PfokkF1zx3



12:18:49



512



1,083.5000



XLON



05003050000061198-E0PfokkF1zx7



12:18:51



645



1,083.5000



XLON



07003070000061512-E0PfokkF1zxi



12:18:51



453



1,083.5000



XLON



07003070000061512-E0PfokkF1zxb



12:18:54



91



1,083.5000



XLON



07003070000061512-E0PfokkF1zzB



12:19:00



166



1,083.5000



XLON



07003070000061513-E0PfokkF200P



12:19:00



428



1,083.5000



XLON



07003070000061512-E0PfokkF200G



12:19:00



661



1,083.5000



XLON



07003070000061513-E0PfokkF200I



12:19:01



116



1,083.5000



XLON



07003070000061554-E0PfokkF200i



12:19:02



188



1,083.5000



XLON



07003070000061554-E0PfokkF2011



12:19:35



314



1,083.5000



XLON



07003070000061554-E0PfokkF20Ds



12:19:35



781



1,083.5000



XLON



07003070000061554-E0PfokkF20Du



12:19:37



120



1,083.5000



XLON



05003050000061690-E0PfokkF20ES



12:19:37



1,515



1,083.5000



XLON



05003050000061690-E0PfokkF20EV



12:19:39



314



1,083.5000



XLON



05003050000061694-E0PfokkF20F6



12:19:40



262



1,083.5000



XLON



05003050000061694-E0PfokkF20FH



12:19:40



192



1,083.5000



XLON



05003050000061694-E0PfokkF20FE



12:19:44



984



1,083.5000



XLON



05003050000061694-E0PfokkF20Ib



12:19:44



276



1,083.5000



XLON



05003050000061700-E0PfokkF20Id



12:19:47



430



1,083.5000



XLON



05003050000061726-E0PfokkF20N5



12:19:47



310



1,083.5000



XLON



05003050000061726-E0PfokkF20N7



12:19:47



205



1,083.5000



XLON



05003050000061726-E0PfokkF20N9



12:19:47



143



1,083.5000



XLON



05003050000061719-E0PfokkF20MU



12:19:47



1,630



1,083.5000



XLON



05003050000061719-E0PfokkF20MW



12:19:48



43



1,083.5000



XLON



07003070000061757-E0PfokkF20Nv



12:19:48



310



1,083.5000



XLON



07003070000061757-E0PfokkF20Nx



12:19:49



1,300



1,083.5000



XLON



05003050000061731-E0PfokkF20PP



12:19:50



1,147



1,083.5000



XLON



05003050000061732-E0PfokkF20Ps



12:19:50



153



1,083.5000



XLON



05003050000061732-E0PfokkF20Pu



12:19:51



286



1,083.0000



XLON



07003070000059545-E0PfokkF20R6



12:19:51



729



1,083.0000



XLON



07003070000059545-E0PfokkF20R8



12:19:51



205



1,083.5000



XLON



07003070000061761-E0PfokkF20Qp



12:19:51



310



1,083.5000



XLON



07003070000061761-E0PfokkF20Qr



12:20:08



1,537



1,083.0000



XLON



07003070000061766-E0PfokkF20fW



12:20:08



943



1,083.0000



XLON



07003070000061767-E0PfokkF20fY



12:20:08



240



1,083.0000



XLON



07003070000061767-E0PfokkF20fd



12:20:10



262



1,083.0000



XLON



05003050000061806-E0PfokkF20gu



12:20:10



479



1,083.0000



XLON



05003050000061806-E0PfokkF20gs



12:20:31



388



1,083.0000



XLON



05003050000061959-E0PfokkF20yg



12:20:31



1,030



1,083.0000



XLON



05003050000061959-E0PfokkF20yd



12:20:40



373



1,083.0000



XLON



07003070000061979-E0PfokkF217J



12:20:40



264



1,083.0000



XLON



07003070000061979-E0PfokkF217M



12:20:40



672



1,083.0000



XLON



07003070000061979-E0PfokkF217R



12:20:42



526



1,082.5000



XLON



07003070000061968-E0PfokkF21AK



12:20:42



774



1,082.5000



XLON



07003070000061968-E0PfokkF21AM



12:20:42



205



1,083.0000



XLON



05003050000061971-E0PfokkF219k



12:20:42



100



1,083.0000



XLON



05003050000061971-E0PfokkF219m



12:20:42



407



1,083.0000



XLON



05003050000061971-E0PfokkF219o



12:20:42



354



1,083.0000



XLON



05003050000061971-E0PfokkF219q



12:21:41



34



1,083.0000



XLON



07003070000062078-E0PfokkF21kn



12:21:43



351



1,083.0000



XLON



05003050000062085-E0PfokkF21n2



12:21:43



1,314



1,083.0000



XLON



05003050000062085-E0PfokkF21n4



12:23:02



283



1,083.5000



XLON



05003050000062192-E0PfokkF22DA



12:23:02



331



1,083.5000



XLON



05003050000062192-E0PfokkF22D8



12:23:02



620



1,083.5000



XLON



05003050000062192-E0PfokkF22D3



12:23:03



17



1,083.5000



XLON



07003070000062198-E0PfokkF22Fk



12:23:03



205



1,083.5000



XLON



07003070000062198-E0PfokkF22Fm



12:24:40



1,123



1,083.5000



XLON



07003070000062201-E0PfokkF22x6



12:24:40



1,250



1,084.0000



XLON



07003070000062302-E0PfokkF22wQ



12:25:06



454



1,083.5000



XLON



07003070000062201-E0PfokkF237k



12:26:34



1,152



1,083.5000



XLON



05003050000062326-E0PfokkF23no



12:26:34



27



1,083.5000



XLON



07003070000062201-E0PfokkF23nm



12:27:25



112



1,083.5000



XLON



05003050000062528-E0PfokkF24HW



12:27:25



1,392



1,083.5000



XLON



05003050000062528-E0PfokkF24HY



12:27:26



1,621



1,083.5000



XLON



07003070000062559-E0PfokkF24IB



12:27:27



702



1,083.5000



XLON



07003070000062561-E0PfokkF24Iu



12:27:27



340



1,083.5000



XLON



07003070000062561-E0PfokkF24Iw



12:27:27



205



1,083.5000



XLON



07003070000062561-E0PfokkF24Iy



12:27:28



34



1,083.5000



XLON



07003070000062563-E0PfokkF24KU



12:27:28



205



1,083.5000



XLON



07003070000062563-E0PfokkF24KW



12:27:29



32



1,083.5000



XLON



07003070000062565-E0PfokkF24Mz



12:27:30



1,621



1,083.5000



XLON



05003050000062623-E0PfokkF24O6



12:27:31



820



1,083.5000



XLON



05003050000062625-E0PfokkF24Oa



12:27:31



427



1,083.5000



XLON



05003050000062625-E0PfokkF24Oc



12:27:32



205



1,083.5000



XLON



05003050000062627-E0PfokkF24Qg



12:27:32



340



1,083.5000



XLON



05003050000062627-E0PfokkF24Qi



12:27:33



1,746



1,083.5000



XLON



07003070000062575-E0PfokkF24Rk



12:27:34



1,372



1,083.5000



XLON



07003070000062576-E0PfokkF24SD



12:27:35



1,357



1,083.5000



XLON



05003050000062633-E0PfokkF24TW



12:27:36



1,481



1,083.5000



XLON



07003070000062578-E0PfokkF24UK



12:27:37



780



1,083.5000



XLON



05003050000062634-E0PfokkF24Ur



12:27:37



340



1,083.5000



XLON



05003050000062634-E0PfokkF24Ut



12:27:38



334



1,083.5000



XLON



07003070000062580-E0PfokkF24Vt



12:27:38



900



1,083.5000



XLON



07003070000062580-E0PfokkF24Vv



12:27:39



817



1,083.5000



XLON



07003070000062584-E0PfokkF24WH



12:27:40



29



1,083.5000



XLON



05003050000062641-E0PfokkF24XC



12:27:41



1,452



1,083.5000



XLON



05003050000062641-E0PfokkF24XL



12:27:45



766



1,083.5000



XLON



05003050000062644-E0PfokkF24Y8



12:27:47



468



1,083.5000



XLON



05003050000062644-E0PfokkF24Z5



12:27:47



916



1,083.5000



XLON



07003070000062596-E0PfokkF24Z7



12:28:42



1,600



1,083.5000



XLON



07003070000062601-E0PfokkF25dI



12:28:42



622



1,084.0000



XLON



07003070000062692-E0PfokkF25cm



12:28:42



346



1,084.0000



XLON



07003070000062692-E0PfokkF25co



12:28:42



205



1,084.0000



XLON



07003070000062692-E0PfokkF25cq



12:29:08



407



1,083.5000



XLON



05003050000062773-E0PfokkF26Df



12:29:08



952



1,083.5000



XLON



05003050000062744-E0PfokkF26DL



12:29:08



881



1,083.5000



XLON



05003050000062744-E0PfokkF26DN



12:29:09



1,023



1,083.5000



XLON



05003050000062773-E0PfokkF26ES



12:29:35



551



1,083.5000



XLON



07003070000062739-E0PfokkF26y5



12:29:35



808



1,083.5000



XLON



07003070000062739-E0PfokkF26y7



12:29:35



71



1,083.5000



XLON



07003070000062739-E0PfokkF26y3



12:29:36



1,833



1,083.0000



XLON



07003070000062695-E0PfokkF26yy



12:29:36



943



1,083.5000



XLON



07003070000062795-E0PfokkF26yk



12:29:36



723



1,083.5000



XLON



07003070000062795-E0PfokkF26ym



12:29:40



305



1,083.0000



XLON



05003050000062838-E0PfokkF276m



12:29:45



1,086



1,083.0000



XLON



05003050000062838-E0PfokkF27EN



12:29:45



834



1,083.0000



XLON



07003070000062802-E0PfokkF27EP



12:29:45



37



1,083.0000



XLON



05003050000062838-E0PfokkF27EL



12:29:50



719



1,083.5000



XLON



05003050000062873-E0PfokkF27O9



12:29:50



205



1,083.5000



XLON



05003050000062873-E0PfokkF27OB



12:29:51



702



1,083.5000



XLON



05003050000062875-E0PfokkF27RL



12:29:52



253



1,083.5000



XLON



07003070000062841-E0PfokkF27X0



12:29:52



205



1,083.5000



XLON



07003070000062841-E0PfokkF27X2



12:29:53



78



1,083.5000



XLON



05003050000062881-E0PfokkF27az



12:29:53



1,559



1,083.5000



XLON



05003050000062881-E0PfokkF27b1



12:29:54



598



1,083.5000



XLON



07003070000062844-E0PfokkF27ch



12:29:54



1,097



1,083.5000



XLON



07003070000062844-E0PfokkF27cc





 






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
 
 
POSXZLFLELLFFBB

« Go back to news channel

..

Email this article to a friend

or share it with one of these popular networks:


Top of Page