Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

4th Mar 2026 18:25

RNS Number : 3817V

Sage Group PLC (The)

04 March 2026

THE SAGE GROUP PLC

TRANSACTION IN OWN SHARES

The Sage Group plc ("Sage" or the "Group") announces today that it has purchased the following number of its ordinary shares of 1 ?/ï¿½ pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International plc ("Morgan Stanley"). This is pursuant to the share buyback programme announced on 2 March 2026 which is expected to end no later than 5 June 2026.

Ordinary Shares

Date of purchase:	04 March 2026
Number of ordinary shares purchased:	437,726
Highest price paid per share:	855.0000
Lowest price paid per share:	826.6000
Volume weighted average price paid per share:	837.1500

Sage will cancel all the purchased shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by Morgan Stanley is available below.

Issuer Name: SAGE GROUP PLC/THE

LEI: 2138005RN5XYLTF8G138

ISIN: GB00B8C3BL03

Intermediary name: Morgan Stanley & Co. International plc

Identity code: 4PQUHN3JPFGFNF3BB653

Schedule of Purchases

Time (UKT)	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:02:11	800	854.6000	XLON	E0QUZuXBbPRo
08:02:11	800	854.6000	XLON	E0QUZuXBbPS8
08:02:11	800	854.6000	XLON	E0QUZuXBbPSP
08:02:11	234	854.6000	XLON	E0QUZuXBbPSV
08:04:30	705	854.8000	XLON	E0QUZuXBbVBC
08:04:30	852	855.0000	TRQX	E0QUZuYMHIBz
08:05:56	462	852.2000	AQXE	2859
08:05:56	328	852.2000	AQXE	2860
08:07:52	705	853.6000	XLON	E0QUZuXBbeRT
08:08:30	19	852.2000	CHIX	3056202411268
08:08:30	739	852.2000	CHIX	3056202411269
08:10:09	667	854.2000	CHIX	3056202411798
08:10:09	718	854.6000	XLON	E0QUZuXBblTD
08:10:09	656	855.0000	XLON	E0QUZuXBblSs
08:12:46	278	851.8000	CHIX	3056202412486
08:12:46	457	851.8000	CHIX	3056202412487
08:12:46	2	852.2000	CHIX	3056202412483
08:12:46	730	852.2000	CHIX	3056202412484
08:14:22	721	852.0000	CHIX	3056202412952
08:14:22	551	852.2000	XLON	E0QUZuXBbwcW
08:14:22	174	852.2000	XLON	E0QUZuXBbwcY
08:16:26	689	851.2000	XLON	E0QUZuXBc2I8
08:17:21	778	852.0000	AQXE	7812
08:17:21	723	852.2000	TRQX	E0QUZuYMJ7ox
08:17:21	718	852.4000	AQXE	7811
08:20:36	688	852.6000	CHIX	3056202414808
08:20:38	782	851.6000	XLON	E0QUZuXBcDRY
08:21:26	694	851.2000	XLON	E0QUZuXBcFXC
08:21:26	716	851.4000	XLON	E0QUZuXBcFX5
08:24:09	735	851.8000	AQXE	10018
08:24:09	720	852.2000	AQXE	10017
08:24:56	321	850.8000	TRQX	E0QUZuYMK22N
08:24:56	501	850.8000	TRQX	E0QUZuYMK22P
08:27:22	9	849.4000	AQXE	10914
08:27:22	252	849.4000	AQXE	10916
08:27:22	552	849.4000	AQXE	10917
08:28:49	740	849.4000	XLON	E0QUZuXBcU1S
08:29:17	773	848.8000	CHIX	3056202416583
08:29:17	740	849.0000	CHIX	3056202416582
08:30:14	709	847.4000	CHIX	3056202416752
08:30:14	9	847.4000	BATE	235092507386
08:30:14	1,091	847.4000	BATE	235092507387
08:30:14	742	847.6000	CHIX	3056202416751
08:37:14	258	846.6000	CHIX	3056202418134
08:37:56	11	846.4000	XLON	E0QUZuXBcjag
08:37:56	853	846.4000	XLON	E0QUZuXBcjai
08:37:56	10	846.4000	XLON	E0QUZuXBcjam
08:37:56	864	846.4000	XLON	E0QUZuXBcjaq
08:37:56	259	846.4000	XLON	E0QUZuXBcjas
08:37:56	91	846.4000	XLON	E0QUZuXBcjax
08:37:56	413	846.8000	XLON	E0QUZuXBcjZr
08:37:56	493	846.8000	CHIX	3056202418228
08:37:56	148	846.8000	AQXE	14074
08:37:56	190	846.8000	BATE	235092508727
08:37:56	201	846.8000	TRQX	E0QUZuYMLQVj
08:37:56	826	847.0000	XLON	E0QUZuXBcjZh
08:37:56	836	847.2000	XLON	E0QUZuXBcjZJ
08:37:56	90	847.2000	XLON	E0QUZuXBcjZL
08:40:07	487	846.0000	CHIX	3056202418670
08:41:43	454	845.2000	XLON	E0QUZuXBcp7R
08:41:43	542	845.2000	CHIX	3056202418963
08:41:43	162	845.2000	AQXE	15172
08:41:43	209	845.2000	BATE	235092509317
08:41:43	222	845.2000	TRQX	E0QUZuYMLl9E
08:41:43	766	845.4000	AQXE	15171
08:46:04	427	844.4000	XLON	E0QUZuXBcx8M
08:46:04	511	844.4000	CHIX	3056202420052
08:46:04	153	844.4000	AQXE	16405
08:46:04	420	844.6000	XLON	E0QUZuXBcx7m
08:46:04	503	844.6000	CHIX	3056202420050
08:46:04	151	844.6000	AQXE	16404
08:46:04	194	844.6000	BATE	235092510019
08:46:04	205	844.6000	TRQX	E0QUZuYMMB11
08:52:39	463	847.0000	XLON	E0QUZuXBd874
08:52:39	261	847.0000	CHIX	3056202421536
08:52:39	293	847.0000	CHIX	3056202421537
08:52:39	488	847.2000	XLON	E0QUZuXBd86o
08:52:39	584	847.2000	CHIX	3056202421534
08:52:39	175	847.2000	AQXE	17881
08:52:39	226	847.2000	BATE	235092510912
08:52:40	393	846.8000	XLON	E0QUZuXBd881
08:52:40	80	846.8000	XLON	E0QUZuXBd883
08:52:40	71	846.8000	BATE	235092510915
08:52:40	3	846.8000	BATE	235092510916
08:52:40	361	847.0000	CHIX	3056202421539
08:52:40	19	847.0000	CHIX	3056202421540
08:57:00	395	845.4000	XLON	E0QUZuXBdEyc
08:57:00	473	845.4000	CHIX	3056202422371
08:57:00	193	845.4000	TRQX	E0QUZuYMN8JM
08:57:01	324	845.4000	CHIX	3056202422387
08:58:56	156	843.8000	TRQX	E0QUZuYMNJ6h
08:58:56	7	843.8000	TRQX	E0QUZuYMNJ6j
08:58:56	9	843.8000	TRQX	E0QUZuYMNJ7l
08:58:56	1,104	843.8000	TRQX	E0QUZuYMNJ7n
09:01:22	381	841.8000	XLON	E0QUZuXBdLOu
09:01:22	456	841.8000	CHIX	3056202423251
09:01:22	499	841.8000	CHIX	3056202423255
09:04:24	72	842.8000	XLON	E0QUZuXBdQwK
09:04:25	718	842.8000	TRQX	E0QUZuYMNqhX
09:05:05	757	842.8000	CHIX	3056202423939
09:05:26	688	842.4000	CHIX	3056202424007
09:06:16	851	841.4000	XLON	E0QUZuXBdTNc
09:06:18	851	841.4000	XLON	E0QUZuXBdTRQ
09:06:18	318	841.4000	XLON	E0QUZuXBdTRW
09:11:17	418	843.4000	XLON	E0QUZuXBdadJ
09:11:17	500	843.4000	CHIX	3056202424881
09:11:17	150	843.4000	AQXE	22671
09:11:17	193	843.4000	BATE	235092513598
09:11:17	204	843.4000	TRQX	E0QUZuYMOQhI
09:13:25	70	843.8000	AQXE	23103
09:13:25	82	843.8000	BATE	235092513924
09:13:40	44	843.8000	AQXE	23157
09:13:40	43	843.8000	BATE	235092513988
09:13:47	34	843.8000	AQXE	23197
09:13:47	33	843.8000	BATE	235092514007
09:13:54	96	843.8000	AQXE	23210
09:13:54	24	843.8000	TRQX	E0QUZuYMOcKm
09:14:05	32	843.8000	BATE	235092514045
09:14:35	800	843.8000	XLON	E0QUZuXBdeH1
09:14:57	800	843.8000	XLON	E0QUZuXBdele
09:14:57	79	843.8000	XLON	E0QUZuXBdelq
09:14:57	215	843.8000	XLON	E0QUZuXBdemc
09:14:57	939	843.8000	XLON	E0QUZuXBdemL
09:14:57	939	843.8000	XLON	E0QUZuXBdemQ
09:14:57	11	843.8000	CHIX	3056202425478
09:14:57	11	843.8000	CHIX	3056202425479
09:14:57	1	843.8000	CHIX	3056202425480
09:14:57	11	843.8000	CHIX	3056202425481
09:14:57	11	843.8000	CHIX	3056202425482
09:14:57	3	843.8000	AQXE	23534
09:14:57	20	843.8000	AQXE	23535
09:14:57	3	843.8000	AQXE	23536
09:14:57	11	843.8000	BATE	235092514140
09:14:57	114	843.8000	TRQX	E0QUZuYMOhWF
09:20:41	692	841.0000	CHIX	3056202426451
09:20:51	315	841.0000	BATE	235092514962
09:20:51	1,147	841.0000	BATE	235092514963
09:21:49	1,218	840.4000	BATE	235092515153
09:25:50	1,020	842.2000	XLON	E0QUZuXBdseE
09:26:20	1,056	842.0000	XLON	E0QUZuXBdtJI
09:26:20	32	842.0000	XLON	E0QUZuXBdtJK
09:29:45	716	843.4000	BATE	235092516143
09:30:01	507	843.2000	CHIX	3056202427743
09:30:29	86	843.0000	XLON	E0QUZuXBdyob
09:31:00	318	843.4000	XLON	E0QUZuXBdzff
09:31:00	266	843.4000	XLON	E0QUZuXBdzfk
09:31:00	102	843.4000	AQXE	27453
09:31:00	107	843.4000	AQXE	27454
09:31:00	270	843.4000	BATE	235092516366
09:31:00	285	843.4000	TRQX	E0QUZuYMPw48
09:32:35	379	842.4000	XLON	E0QUZuXBe1Uy
09:32:35	1,133	842.6000	XLON	E0QUZuXBe1Ub
09:35:31	368	841.8000	XLON	E0QUZuXBe5U3
09:35:31	440	841.8000	CHIX	3056202428753
09:35:31	312	841.8000	AQXE	28431
09:35:31	170	841.8000	BATE	235092516988
09:35:31	976	842.0000	AQXE	28430
09:37:07	1,202	841.8000	AQXE	28785
09:39:38	1,162	840.8000	TRQX	E0QUZuYMQYVR
09:43:03	516	840.4000	XLON	E0QUZuXBeEpF
09:43:03	692	840.4000	XLON	E0QUZuXBeEpJ
09:43:03	1,154	840.4000	CHIX	3056202429854
09:43:03	370	840.6000	XLON	E0QUZuXBeEox
09:43:03	441	840.6000	CHIX	3056202429853
09:43:03	132	840.6000	AQXE	30083
09:43:03	171	840.6000	BATE	235092517986
09:43:03	181	840.6000	TRQX	E0QUZuYMQoBv
09:50:51	58	841.4000	XLON	E0QUZuXBeMcB
09:50:51	18	841.4000	XLON	E0QUZuXBeMcD
09:50:51	142	841.4000	XLON	E0QUZuXBeMcF
09:50:51	135	841.4000	TRQX	E0QUZuYMRJZK
09:51:29	120	841.4000	CHIX	3056202431198
09:51:29	207	841.4000	CHIX	3056202431199
09:51:29	38	841.4000	TRQX	E0QUZuYMRLzb
09:51:29	108	841.4000	TRQX	E0QUZuYMRLzd
09:52:21	29	841.4000	XLON	E0QUZuXBeO3B
09:52:21	93	841.4000	XLON	E0QUZuXBeO3D
09:52:21	53	841.4000	CHIX	3056202431342
09:52:21	51	841.4000	BATE	235092519118
09:52:21	45	841.4000	TRQX	E0QUZuYMRP8e
09:52:46	34	841.8000	XLON	E0QUZuXBeOYb
09:52:46	194	841.8000	BATE	235092519187
09:53:02	656	841.0000	XLON	E0QUZuXBeOmL
09:53:02	303	841.0000	BATE	235092519216
09:53:02	320	841.0000	TRQX	E0QUZuYMRS4N
09:53:03	1,019	841.0000	TRQX	E0QUZuYMRS9b
09:54:16	1,163	841.0000	BATE	235092519335
10:00:06	662	842.2000	CHIX	3056202432726
10:00:06	656	842.4000	XLON	E0QUZuXBeVyO
10:00:06	662	842.4000	CHIX	3056202432725
10:00:12	212	842.0000	CHIX	3056202432733
10:00:12	472	842.0000	CHIX	3056202432734
10:04:41	305	842.2000	XLON	E0QUZuXBeaE3
10:04:41	88	842.2000	CHIX	3056202433425
10:05:08	911	841.8000	XLON	E0QUZuXBead0
10:05:08	504	841.8000	XLON	E0QUZuXBeadd
10:05:08	911	841.8000	XLON	E0QUZuXBeadS
10:05:12	1,108	841.4000	AQXE	35173
10:05:12	12	841.4000	AQXE	35174
10:09:02	1,043	841.8000	CHIX	3056202434957
10:10:19	1,132	841.8000	TRQX	E0QUZuYMTAhG
10:11:51	1,235	841.4000	CHIX	3056202435853
10:14:25	742	843.2000	XLON	E0QUZuXBf8Li
10:14:29	413	843.2000	XLON	E0QUZuXBf8eo
10:21:15	103	842.4000	AQXE	42421
10:21:15	73	842.4000	AQXE	42422
10:21:15	343	842.4000	AQXE	42423
10:21:15	117	842.4000	BATE	235092524147
10:21:15	104	842.4000	BATE	235092524148
10:21:45	417	841.8000	XLON	E0QUZuXBfOxx
10:21:45	193	841.8000	BATE	235092524206
10:23:12	505	841.6000	XLON	E0QUZuXBfRVa
10:23:12	850	841.8000	XLON	E0QUZuXBfRVO
10:23:18	519	841.6000	AQXE	43025
10:23:20	1,099	841.4000	BATE	235092524544
10:26:41	1,031	838.4000	CHIX	3056202439028
10:26:41	75	838.4000	CHIX	3056202439029
10:26:41	747	838.8000	AQXE	44127
10:35:31	451	838.2000	CHIX	3056202440193
10:35:31	794	838.2000	CHIX	3056202440194
10:35:31	1,190	838.4000	AQXE	46268
10:37:56	800	838.6000	XLON	E0QUZuXBfopx
10:37:56	200	838.6000	XLON	E0QUZuXBfoqz
10:37:56	403	838.6000	XLON	E0QUZuXBfosV
10:37:56	99	838.6000	CHIX	3056202440619
10:37:56	99	838.6000	CHIX	3056202440621
10:37:56	99	838.6000	CHIX	3056202440625
10:37:56	99	838.6000	CHIX	3056202440626
10:37:56	99	838.6000	CHIX	3056202440627
10:37:56	99	838.6000	CHIX	3056202440628
10:37:56	99	838.6000	CHIX	3056202440634
10:37:56	99	838.6000	CHIX	3056202440635
10:42:34	321	840.0000	CHIX	3056202441304
10:42:38	610	839.6000	CHIX	3056202441310
10:42:38	610	839.6000	CHIX	3056202441311
10:42:38	66	839.6000	CHIX	3056202441312
10:42:38	236	839.6000	BATE	235092527268
10:42:38	236	839.6000	BATE	235092527269
10:42:38	236	839.6000	BATE	235092527270
10:42:38	236	839.6000	BATE	235092527271
10:42:38	143	839.6000	BATE	235092527272
10:43:50	1,033	839.4000	CHIX	3056202441560
10:47:56	999	838.8000	CHIX	3056202442094
10:47:57	649	838.6000	XLON	E0QUZuXBg12N
10:47:57	349	838.6000	XLON	E0QUZuXBg12P
10:47:57	395	838.6000	XLON	E0QUZuXBg137
10:47:57	250	838.6000	XLON	E0QUZuXBg139
10:55:02	855	839.6000	XLON	E0QUZuXBg9Wp
10:55:02	115	839.8000	CHIX	3056202443074
10:55:02	551	839.8000	CHIX	3056202443075
10:59:49	987	841.0000	CHIX	3056202443786
10:59:49	381	841.0000	BATE	235092529549
11:00:19	697	841.6000	BATE	235092529717
11:01:36	744	841.6000	BATE	235092529868
11:01:36	39	841.6000	BATE	235092529869
11:02:34	367	841.2000	XLON	E0QUZuXBgIQd
11:02:34	438	841.2000	CHIX	3056202444223
11:02:34	131	841.2000	AQXE	52633
11:02:34	169	841.2000	BATE	235092529981
11:02:34	179	841.2000	TRQX	E0QUZuYMXtra
11:02:34	1,250	841.4000	BATE	235092529980
11:06:56	1,098	841.6000	XLON	E0QUZuXBgNIA
11:09:48	266	841.6000	XLON	E0QUZuXBgQTi
11:09:48	542	841.6000	XLON	E0QUZuXBgQTl
11:09:48	266	841.6000	XLON	E0QUZuXBgQTn
11:09:48	504	841.6000	XLON	E0QUZuXBgQTt
11:09:48	808	841.6000	XLON	E0QUZuXBgQTT
11:14:51	258	841.6000	AQXE	55392
11:14:51	441	841.6000	AQXE	55393
11:15:12	699	841.4000	XLON	E0QUZuXBgWHc
11:15:12	922	841.4000	XLON	E0QUZuXBgWHe
11:15:12	1,102	841.4000	CHIX	3056202446145
11:15:12	116	841.4000	AQXE	55475
11:15:12	214	841.4000	AQXE	55476
11:15:12	426	841.4000	BATE	235092531602
11:15:12	450	841.4000	TRQX	E0QUZuYMYmPE
11:23:29	676	843.0000	XLON	E0QUZuXBgfaE
11:23:29	705	843.0000	CHIX	3056202447339
11:23:38	1,263	842.8000	XLON	E0QUZuXBgfpi
11:24:44	201	842.2000	XLON	E0QUZuXBgh6T
11:24:44	165	842.2000	XLON	E0QUZuXBgh6V
11:24:44	131	842.2000	XLON	E0QUZuXBgh7G
11:24:44	437	842.2000	CHIX	3056202447559
11:24:44	1,229	842.2000	CHIX	3056202447560
11:24:44	169	842.2000	BATE	235092532833
11:24:44	179	842.2000	TRQX	E0QUZuYMZPiK
11:31:55	440	841.6000	XLON	E0QUZuXBgoeO
11:31:55	525	841.6000	CHIX	3056202448474
11:31:55	215	841.6000	TRQX	E0QUZuYMZsAl
11:31:55	290	841.6000	TRQX	E0QUZuYMZsAp
11:33:50	140	841.0000	XLON	E0QUZuXBgqaT
11:33:50	390	841.0000	XLON	E0QUZuXBgqZl
11:33:50	466	841.0000	CHIX	3056202448832
11:33:50	180	841.0000	BATE	235092533924
11:33:50	190	841.0000	TRQX	E0QUZuYMZzkG
11:33:51	373	840.8000	XLON	E0QUZuXBgqan
11:33:51	134	840.8000	XLON	E0QUZuXBgqbc
11:33:51	445	840.8000	CHIX	3056202448834
11:33:51	172	840.8000	BATE	235092533927
11:33:51	130	840.8000	TRQX	E0QUZuYMZzlj
11:33:51	52	840.8000	TRQX	E0QUZuYMZzlp
11:40:40	360	839.4000	AQXE	61414
11:40:40	58	839.4000	AQXE	61415
11:40:40	55	839.4000	AQXE	61416
11:40:40	121	839.4000	TRQX	E0QUZuYMaS2M
11:40:40	120	839.4000	TRQX	E0QUZuYMaS2O
11:41:42	698	839.0000	TRQX	E0QUZuYMaVhG
11:42:19	778	838.8000	CHIX	3056202449951
11:42:19	296	838.8000	CHIX	3056202449952
11:42:19	473	839.0000	TRQX	E0QUZuYMaY0T
11:44:49	970	839.2000	CHIX	3056202450276
11:47:54	723	839.6000	CHIX	3056202450602
11:48:17	419	839.4000	XLON	E0QUZuXBh51M
11:48:17	470	839.4000	CHIX	3056202450633
11:48:17	31	839.4000	CHIX	3056202450634
11:48:17	193	839.4000	BATE	235092535557
11:48:17	205	839.4000	TRQX	E0QUZuYMasq0
11:50:37	383	839.0000	XLON	E0QUZuXBh7if
11:50:37	458	839.0000	CHIX	3056202450959
11:50:37	137	839.0000	AQXE	63219
11:50:37	177	839.0000	BATE	235092535863
11:50:37	188	839.0000	TRQX	E0QUZuYMb0rV
11:54:16	26	839.0000	CHIX	3056202451426
11:54:16	443	839.0000	CHIX	3056202451427
11:54:16	94	839.0000	CHIX	3056202451428
11:54:16	28	839.0000	BATE	235092536248
11:54:16	112	839.0000	BATE	235092536249
11:54:16	85	839.0000	TRQX	E0QUZuYMbCu2
11:55:18	376	838.8000	XLON	E0QUZuXBhCCN
11:55:18	449	838.8000	CHIX	3056202451554
11:55:18	135	838.8000	AQXE	63969
11:55:18	174	838.8000	BATE	235092536353
11:55:18	184	838.8000	TRQX	E0QUZuYMbFqP
11:55:48	381	838.2000	XLON	E0QUZuXBhCUH
11:55:48	250	838.2000	XLON	E0QUZuXBhCUs
11:55:48	36	838.2000	CHIX	3056202451605
11:55:48	186	838.2000	TRQX	E0QUZuYMbHJ8
11:58:21	926	837.4000	XLON	E0QUZuXBhFDE
12:01:38	26	836.8000	XLON	E0QUZuXBhIuz
12:01:38	59	836.8000	XLON	E0QUZuXBhIv1
12:01:38	28	836.8000	CHIX	3056202452389
12:01:38	26	836.8000	TRQX	E0QUZuYMbctL
12:01:57	39	837.0000	XLON	E0QUZuXBhJKA
12:01:58	706	837.2000	BATE	235092537029
12:02:06	23	837.0000	XLON	E0QUZuXBhJja
12:02:06	388	837.0000	XLON	E0QUZuXBhJjc
12:02:06	492	837.0000	CHIX	3056202452505
12:02:06	147	837.0000	AQXE	65142
12:02:06	190	837.0000	BATE	235092537070
12:02:06	202	837.0000	TRQX	E0QUZuYMbewe
12:02:40	394	836.4000	XLON	E0QUZuXBhKRy
12:02:40	471	836.4000	CHIX	3056202452611
12:02:40	141	836.4000	AQXE	65330
12:02:40	182	836.4000	BATE	235092537220
12:02:40	193	836.4000	TRQX	E0QUZuYMbhbY
12:08:42	709	836.4000	AQXE	66430
12:09:51	1,228	835.8000	CHIX	3056202453428
12:10:23	376	835.2000	XLON	E0QUZuXBhTOO
12:10:23	1,265	835.4000	CHIX	3056202453533
12:10:24	942	835.2000	XLON	E0QUZuXBhTQ8
12:16:05	1,206	833.8000	XLON	E0QUZuXBhY2d
12:17:26	1,133	833.2000	TRQX	E0QUZuYMcc37
12:18:13	1,083	832.8000	CHIX	3056202454465
12:18:13	1,122	832.8000	BATE	235092538873
12:22:33	1,263	832.6000	XLON	E0QUZuXBhgc8
12:22:33	1,217	832.8000	CHIX	3056202455217
12:28:31	938	834.0000	TRQX	E0QUZuYMdVsg
12:28:31	1,157	834.2000	TRQX	E0QUZuYMdVse
12:34:21	1,203	833.4000	TRQX	E0QUZuYMdsuD
12:34:43	1,212	833.0000	BATE	235092540972
12:36:22	1,255	831.8000	XLON	E0QUZuXBhxKj
12:40:51	1,036	832.6000	BATE	235092541755
12:40:53	1,157	832.2000	XLON	E0QUZuXBi1PV
12:44:10	1,131	832.6000	CHIX	3056202458238
12:47:41	36	832.4000	XLON	E0QUZuXBi7Pf
12:47:41	246	832.4000	XLON	E0QUZuXBi7Ph
12:47:41	166	832.4000	CHIX	3056202458711
12:47:41	38	832.4000	AQXE	73975
12:47:41	94	832.4000	BATE	235092542525
12:47:41	119	832.4000	TRQX	E0QUZuYMegBA
12:49:15	672	832.6000	CHIX	3056202458902
12:50:20	29	832.8000	CHIX	3056202459097
12:50:20	32	832.8000	BATE	235092542816
12:50:20	29	832.8000	TRQX	E0QUZuYMeqOX
12:51:14	801	833.2000	XLON	E0QUZuXBiAq2
12:53:00	700	833.4000	XLON	E0QUZuXBiC7Z
12:53:00	795	833.4000	CHIX	3056202459569
12:56:52	1,075	834.0000	XLON	E0QUZuXBiFXi
12:56:52	166	834.0000	XLON	E0QUZuXBiFXv
12:56:52	775	834.0000	XLON	E0QUZuXBiFXx
12:56:52	497	834.0000	BATE	235092543495
12:56:52	435	834.0000	BATE	235092543497
13:00:59	669	835.4000	CHIX	3056202460682
13:01:26	684	835.4000	CHIX	3056202460751
13:02:44	66	835.4000	XLON	E0QUZuXBiMaD
13:02:44	26	835.4000	XLON	E0QUZuXBiMaF
13:02:44	26	835.4000	XLON	E0QUZuXBiMaH
13:02:44	189	835.4000	XLON	E0QUZuXBiMaJ
13:02:44	108	835.4000	CHIX	3056202460940
13:02:44	105	835.4000	AQXE	77117
13:02:44	105	835.4000	BATE	235092544286
13:02:44	116	835.4000	TRQX	E0QUZuYMfd9U
13:04:11	656	835.4000	XLON	E0QUZuXBiNq1
13:05:17	119	835.4000	CHIX	3056202461297
13:05:17	567	835.4000	CHIX	3056202461298
13:05:17	55	835.4000	CHIX	3056202461299
13:06:40	99	835.4000	XLON	E0QUZuXBiRIu
13:06:40	87	835.4000	CHIX	3056202461593
13:06:40	30	835.4000	CHIX	3056202461594
13:06:40	172	835.4000	CHIX	3056202461595
13:06:40	112	835.4000	AQXE	77940
13:06:40	26	835.4000	AQXE	77941
13:06:40	87	835.4000	BATE	235092544782
13:06:40	27	835.4000	BATE	235092544783
13:06:40	89	835.4000	TRQX	E0QUZuYMfuIl
13:06:40	26	835.4000	TRQX	E0QUZuYMfuIn
13:09:51	254	836.2000	XLON	E0QUZuXBiWKs
13:09:51	35	836.2000	CHIX	3056202462305
13:09:51	797	836.2000	CHIX	3056202462307
13:09:51	37	836.2000	BATE	235092545354
13:10:15	799	836.2000	CHIX	3056202462369
13:11:37	731	836.2000	AQXE	79324
13:12:20	630	835.8000	XLON	E0QUZuXBiZMo
13:12:20	754	835.8000	CHIX	3056202462613
13:12:20	226	835.8000	AQXE	79428
13:12:20	291	835.8000	BATE	235092545673
13:12:20	308	835.8000	TRQX	E0QUZuYMgMI9
13:14:16	398	835.4000	XLON	E0QUZuXBib8A
13:14:16	414	835.4000	CHIX	3056202462893
13:14:16	63	835.4000	CHIX	3056202462894
13:14:16	46	835.4000	AQXE	79897
13:14:16	97	835.4000	AQXE	79898
13:14:16	184	835.4000	BATE	235092545901
13:14:16	195	835.4000	TRQX	E0QUZuYMgTOM
13:14:16	416	835.6000	XLON	E0QUZuXBib7A
13:14:16	498	835.6000	CHIX	3056202462892
13:14:16	192	835.6000	BATE	235092545898
13:14:16	149	835.6000	TRQX	E0QUZuYMgTNb
13:14:16	204	835.6000	TRQX	E0QUZuYMgTNJ
13:16:06	251	833.4000	CHIX	3056202463163
13:21:02	880	832.8000	BATE	235092546792
13:25:31	448	834.4000	XLON	E0QUZuXBimOc
13:25:31	534	834.4000	CHIX	3056202464550
13:25:31	207	834.4000	BATE	235092547364
13:25:31	219	834.4000	TRQX	E0QUZuYMh9t6
13:25:54	160	834.4000	XLON	E0QUZuXBimjg
13:25:54	375	834.4000	XLON	E0QUZuXBimji
13:26:59	966	834.2000	CHIX	3056202464734
13:28:47	162	834.2000	CHIX	3056202464998
13:29:12	89	834.4000	AQXE	83136
13:29:13	330	834.0000	XLON	E0QUZuXBiqaa
13:29:13	836	834.0000	XLON	E0QUZuXBiqaQ
13:29:13	836	834.0000	XLON	E0QUZuXBiqaW
13:31:52	133	833.8000	XLON	E0QUZuXBitcA
13:31:52	372	833.8000	XLON	E0QUZuXBitZu
13:31:52	444	833.8000	CHIX	3056202465627
13:31:52	172	833.8000	BATE	235092548264
13:31:52	182	833.8000	TRQX	E0QUZuYMhZLp
13:33:53	1,028	833.8000	XLON	E0QUZuXBiwfx
13:33:53	120	833.8000	XLON	E0QUZuXBiwfz
13:37:10	82	834.6000	XLON	E0QUZuXBiztC
13:37:10	608	834.6000	XLON	E0QUZuXBiztE
13:37:50	145	834.8000	XLON	E0QUZuXBj0cf
13:39:03	859	835.6000	XLON	E0QUZuXBj218
13:39:03	757	835.6000	XLON	E0QUZuXBj21A
13:39:03	117	835.6000	XLON	E0QUZuXBj21d
13:39:03	289	835.6000	XLON	E0QUZuXBj21S
13:39:03	570	835.6000	XLON	E0QUZuXBj21X
13:39:03	289	835.6000	XLON	E0QUZuXBj21Z
13:40:14	835	834.6000	TRQX	E0QUZuYMi9Cb
13:40:14	806	834.8000	XLON	E0QUZuXBj33p
13:40:14	48	834.8000	XLON	E0QUZuXBj33r
13:40:14	806	834.8000	XLON	E0QUZuXBj33v
13:40:14	186	834.8000	XLON	E0QUZuXBj33x
13:40:14	555	834.8000	XLON	E0QUZuXBj347
13:45:51	445	834.0000	XLON	E0QUZuXBj8uo
13:45:51	531	834.0000	CHIX	3056202467868
13:45:51	159	834.0000	AQXE	87151
13:45:51	205	834.0000	AQXE	87152
13:45:51	122	834.0000	TRQX	E0QUZuYMiVHr
13:45:51	95	834.0000	TRQX	E0QUZuYMiVHx
13:49:30	402	833.0000	XLON	E0QUZuXBjC9Y
13:49:30	53	833.0000	CHIX	3056202468322
13:49:30	428	833.0000	CHIX	3056202468323
13:49:30	186	833.0000	BATE	235092550814
13:49:30	144	833.0000	TRQX	E0QUZuYMijXi
13:49:30	197	833.0000	TRQX	E0QUZuYMijXU
13:49:30	411	833.2000	XLON	E0QUZuXBjC8z
13:49:30	491	833.2000	CHIX	3056202468320
13:49:30	147	833.2000	AQXE	87904
13:49:30	190	833.2000	BATE	235092550813
13:49:30	201	833.2000	TRQX	E0QUZuYMijX6
13:49:30	431	833.4000	XLON	E0QUZuXBjC8Q
13:49:30	515	833.4000	CHIX	3056202468319
13:49:30	154	833.4000	AQXE	87903
13:49:30	199	833.4000	BATE	235092550812
13:49:30	211	833.4000	TRQX	E0QUZuYMijWo
13:54:01	424	832.8000	XLON	E0QUZuXBjGbn
13:55:30	469	832.8000	XLON	E0QUZuXBjInA
13:55:30	456	833.0000	XLON	E0QUZuXBjImq
13:55:30	545	833.0000	CHIX	3056202469518
13:55:30	387	833.0000	CHIX	3056202469520
13:55:30	211	833.0000	BATE	235092551760
13:59:30	210	832.8000	CHIX	3056202470341
13:59:30	444	832.8000	CHIX	3056202470342
14:00:15	586	833.0000	XLON	E0QUZuXBjPPF
14:00:15	270	833.0000	XLON	E0QUZuXBjPPH
14:00:15	106	833.0000	XLON	E0QUZuXBjPPJ
14:00:15	366	833.0000	XLON	E0QUZuXBjPPN
14:00:15	753	833.0000	XLON	E0QUZuXBjPPR
14:00:58	439	832.8000	XLON	E0QUZuXBjQCv
14:00:58	524	832.8000	CHIX	3056202470634
14:00:58	203	832.8000	BATE	235092552729
14:00:59	372	832.8000	CHIX	3056202470638
14:01:06	456	832.4000	XLON	E0QUZuXBjQNg
14:01:06	708	832.4000	XLON	E0QUZuXBjQOO
14:01:06	211	832.4000	BATE	235092552751
14:01:06	223	832.4000	TRQX	E0QUZuYMjhfS
14:05:38	424	830.0000	XLON	E0QUZuXBjUt1
14:05:38	270	830.0000	XLON	E0QUZuXBjUuv
14:05:38	78	830.0000	XLON	E0QUZuXBjUux
14:05:38	506	830.0000	CHIX	3056202471251
14:05:38	207	830.0000	TRQX	E0QUZuYMjz9I
14:05:38	423	830.2000	XLON	E0QUZuXBjUsr
14:05:38	505	830.2000	CHIX	3056202471249
14:05:38	151	830.2000	AQXE	92134
14:05:38	195	830.2000	BATE	235092553298
14:05:38	207	830.2000	TRQX	E0QUZuYMjz9G
14:09:59	480	829.0000	XLON	E0QUZuXBjbY4
14:09:59	573	829.0000	CHIX	3056202472206
14:09:59	172	829.0000	AQXE	93366
14:09:59	222	829.0000	BATE	235092554186
14:09:59	234	829.0000	TRQX	E0QUZuYMkIJd
14:09:59	455	829.2000	XLON	E0QUZuXBjbXu
14:09:59	544	829.2000	CHIX	3056202472203
14:09:59	163	829.2000	AQXE	93362
14:09:59	210	829.2000	BATE	235092554183
14:09:59	223	829.2000	TRQX	E0QUZuYMkIJZ
14:10:44	400	827.6000	XLON	E0QUZuXBjcHt
14:10:44	33	827.6000	CHIX	3056202472396
14:10:44	92	827.6000	TRQX	E0QUZuYMkLq8
14:16:44	687	828.6000	CHIX	3056202473508
14:16:52	491	828.0000	XLON	E0QUZuXBjjBs
14:16:52	586	828.0000	CHIX	3056202473534
14:16:52	176	828.0000	AQXE	95231
14:16:52	227	828.0000	BATE	235092555356
14:16:52	240	828.0000	TRQX	E0QUZuYMklXQ
14:18:36	512	827.2000	XLON	E0QUZuXBjlIh
14:18:36	612	827.2000	CHIX	3056202473880
14:18:36	183	827.2000	AQXE	95673
14:18:36	236	827.2000	BATE	235092555616
14:18:36	250	827.2000	TRQX	E0QUZuYMkt6g
14:18:36	895	827.6000	XLON	E0QUZuXBjlGd
14:18:36	895	827.6000	XLON	E0QUZuXBjlGh
14:18:36	131	827.6000	XLON	E0QUZuXBjlGj
14:18:36	185	827.6000	XLON	E0QUZuXBjlGx
14:20:24	525	827.0000	XLON	E0QUZuXBjnTy
14:20:24	627	827.0000	CHIX	3056202474275
14:20:24	188	827.0000	AQXE	96223
14:20:24	242	827.0000	BATE	235092555926
14:20:24	256	827.0000	TRQX	E0QUZuYMl0rD
14:25:35	386	828.4000	XLON	E0QUZuXBjtVa
14:25:35	312	828.4000	XLON	E0QUZuXBjtVc
14:25:35	698	828.4000	XLON	E0QUZuXBjtVH
14:25:35	108	828.4000	XLON	E0QUZuXBjtVJ
14:25:35	108	828.4000	XLON	E0QUZuXBjtVR
14:25:35	112	828.4000	XLON	E0QUZuXBjtVt
14:25:35	312	828.4000	XLON	E0QUZuXBjtVY
14:25:35	528	828.8000	XLON	E0QUZuXBjtUJ
14:25:35	632	828.8000	CHIX	3056202475301
14:25:35	433	828.8000	AQXE	97930
14:25:35	259	828.8000	TRQX	E0QUZuYMlO5P
14:25:35	483	829.0000	XLON	E0QUZuXBjtU0
14:25:35	577	829.0000	CHIX	3056202475298
14:25:35	173	829.0000	AQXE	97928
14:25:35	223	829.0000	BATE	235092556806
14:25:35	101	829.0000	TRQX	E0QUZuYMlO5J
14:25:35	135	829.0000	TRQX	E0QUZuYMlO5N
14:30:23	1,005	826.6000	XLON	E0QUZuXBk2j8
14:30:23	95	826.6000	XLON	E0QUZuXBk2jA
14:30:23	1,005	826.6000	XLON	E0QUZuXBk2jK
14:30:23	758	826.6000	XLON	E0QUZuXBk2jM
14:30:23	881	827.0000	XLON	E0QUZuXBk2hw
14:30:23	2,022	827.0000	XLON	E0QUZuXBk2hy
14:30:23	891	827.2000	XLON	E0QUZuXBk2hk
14:30:23	967	827.2000	XLON	E0QUZuXBk2hm
14:35:18	836	828.8000	XLON	E0QUZuXBkLa7
14:35:18	836	828.8000	XLON	E0QUZuXBkLaL
14:35:18	59	828.8000	XLON	E0QUZuXBkLaN
14:35:18	836	828.8000	XLON	E0QUZuXBkLaW
14:35:18	836	828.8000	XLON	E0QUZuXBkLbk
14:36:43	800	828.0000	XLON	E0QUZuXBkVo1
14:37:45	810	827.6000	XLON	E0QUZuXBkaPb
14:37:45	534	827.6000	XLON	E0QUZuXBkaPh
14:37:45	1,018	827.6000	XLON	E0QUZuXBkaPL
14:37:45	792	827.6000	XLON	E0QUZuXBkaPP
14:37:45	18	827.6000	XLON	E0QUZuXBkaPX
14:37:45	208	827.6000	XLON	E0QUZuXBkaPZ
14:40:07	256	828.0000	XLON	E0QUZuXBkjLm
14:40:07	897	828.0000	XLON	E0QUZuXBkjMQ
14:40:07	239	828.0000	XLON	E0QUZuXBkjMW
14:40:07	306	828.0000	CHIX	3056202481685
14:40:07	306	828.0000	CHIX	3056202481686
14:40:07	306	828.0000	CHIX	3056202481687
14:40:07	235	828.0000	CHIX	3056202481688
14:40:07	92	828.0000	AQXE	109287
14:40:07	325	828.0000	AQXE	109288
14:40:07	92	828.0000	AQXE	109289
14:40:07	325	828.0000	AQXE	109290
14:40:07	118	828.0000	BATE	235092562711
14:40:07	118	828.0000	BATE	235092562712
14:40:07	125	828.0000	TRQX	E0QUZuYMo0aL
14:41:17	860	827.2000	XLON	E0QUZuXBknZ9
14:41:17	860	827.2000	XLON	E0QUZuXBknZE
14:41:17	860	827.2000	XLON	E0QUZuXBknZJ
14:41:17	860	827.2000	XLON	E0QUZuXBknZO
14:41:17	224	827.2000	XLON	E0QUZuXBknZY
14:44:28	787	828.8000	CHIX	3056202483118
14:44:31	802	828.0000	XLON	E0QUZuXBkvvM
14:44:31	744	828.0000	XLON	E0QUZuXBkvvO
14:44:31	802	828.0000	XLON	E0QUZuXBkvvT
14:44:31	33	828.0000	XLON	E0QUZuXBkvvV
14:44:31	1,034	828.4000	XLON	E0QUZuXBkvuk
14:44:31	740	828.4000	XLON	E0QUZuXBkvuq
14:44:31	294	828.4000	XLON	E0QUZuXBkvus
14:44:31	617	828.4000	XLON	E0QUZuXBkvuu
14:44:32	791	827.6000	XLON	E0QUZuXBkvzu
14:44:32	840	827.6000	XLON	E0QUZuXBkvzW
14:44:32	49	827.6000	XLON	E0QUZuXBkvzy
14:44:32	69	827.6000	XLON	E0QUZuXBkw00
14:48:52	801	830.2000	XLON	E0QUZuXBl8da
14:48:52	801	830.2000	XLON	E0QUZuXBl8dk
14:48:52	14	830.2000	XLON	E0QUZuXBl8do
14:48:52	801	830.2000	XLON	E0QUZuXBl8dT
14:50:16	909	829.6000	XLON	E0QUZuXBlD6o
14:50:16	909	829.6000	XLON	E0QUZuXBlD6P
14:50:16	603	829.6000	XLON	E0QUZuXBlD6v
14:52:04	796	832.2000	XLON	E0QUZuXBlIub
14:52:07	1,022	831.8000	XLON	E0QUZuXBlIyA
14:52:07	366	831.8000	AQXE	116329
14:52:07	499	831.8000	TRQX	E0QUZuYMpi0K
14:53:11	836	834.2000	XLON	E0QUZuXBlMBc
14:53:11	266	834.2000	XLON	E0QUZuXBlMBp
14:53:11	570	834.2000	XLON	E0QUZuXBlMBw
14:53:11	254	834.2000	XLON	E0QUZuXBlMC4
14:54:41	488	836.4000	BATE	235092567371
14:54:41	378	836.4000	BATE	235092567372
14:54:41	866	836.4000	BATE	235092567374
14:55:02	455	835.8000	XLON	E0QUZuXBlRIy
14:55:02	545	835.8000	CHIX	3056202486651
14:55:02	373	835.8000	CHIX	3056202486652
14:55:02	223	835.8000	TRQX	E0QUZuYMq6DH
14:56:50	564	837.0000	CHIX	3056202487215
14:56:50	456	837.0000	CHIX	3056202487216
14:56:50	403	837.0000	CHIX	3056202487217
14:57:31	389	837.0000	XLON	E0QUZuXBlYB4
14:57:31	465	837.0000	CHIX	3056202487390
14:57:31	190	837.0000	TRQX	E0QUZuYMqSSC
14:57:31	318	837.0000	TRQX	E0QUZuYMqSSQ
14:58:12	1,438	837.4000	BATE	235092568484
15:00:03	36	839.8000	BATE	235092569191
15:00:04	853	839.2000	XLON	E0QUZuXBle2k
15:00:04	744	839.8000	BATE	235092569209
15:00:06	462	839.0000	XLON	E0QUZuXBleDl
15:00:06	553	839.0000	CHIX	3056202488644
15:00:06	214	839.0000	BATE	235092569262
15:00:06	227	839.0000	TRQX	E0QUZuYMqkVQ
15:01:00	874	838.0000	XLON	E0QUZuXBlhva
15:01:00	874	838.0000	XLON	E0QUZuXBlhvn
15:01:00	60	838.0000	XLON	E0QUZuXBlhvs
15:01:00	986	838.4000	XLON	E0QUZuXBlhtv
15:01:00	1,013	838.4000	XLON	E0QUZuXBlhtx
15:01:00	458	838.4000	XLON	E0QUZuXBlhuF
15:01:00	698	838.6000	CHIX	3056202489172
15:01:20	396	835.2000	XLON	E0QUZuXBlji0
15:03:41	434	838.6000	XLON	E0QUZuXBlqqb
15:03:41	416	838.8000	XLON	E0QUZuXBlqqD
15:03:41	498	838.8000	CHIX	3056202490190
15:03:41	545	838.8000	CHIX	3056202490192
15:06:12	808	839.6000	XLON	E0QUZuXBlyP3
15:06:13	779	839.6000	XLON	E0QUZuXBlyWF
15:06:13	29	839.6000	XLON	E0QUZuXBlyWH
15:06:13	577	839.6000	XLON	E0QUZuXBlyWJ
15:06:13	606	839.6000	XLON	E0QUZuXBlyWN
15:06:13	14	839.6000	XLON	E0QUZuXBlyWP
15:06:47	833	838.0000	XLON	E0QUZuXBm0Be
15:06:47	791	838.0000	XLON	E0QUZuXBm0Bg
15:06:47	430	838.2000	XLON	E0QUZuXBm0Ar
15:06:47	514	838.2000	CHIX	3056202490996
15:06:47	210	838.2000	TRQX	E0QUZuYMrk0O
15:09:28	1,112	837.8000	BATE	235092572080
15:10:11	444	837.6000	XLON	E0QUZuXBm83M
15:10:11	532	837.6000	CHIX	3056202491984
15:10:11	205	837.6000	BATE	235092572245
15:10:11	218	837.6000	TRQX	E0QUZuYMs8WE
15:10:48	411	837.0000	XLON	E0QUZuXBm961
15:10:48	492	837.0000	CHIX	3056202492102
15:10:48	190	837.0000	BATE	235092572378
15:12:59	248	838.2000	XLON	E0QUZuXBmEhM
15:12:59	175	838.2000	XLON	E0QUZuXBmEhO
15:12:59	207	838.2000	TRQX	E0QUZuYMsUUx
15:12:59	436	838.4000	XLON	E0QUZuXBmEh2
15:12:59	521	838.4000	CHIX	3056202492740
15:12:59	156	838.4000	AQXE	128004
15:12:59	201	838.4000	BATE	235092573026
15:12:59	213	838.4000	TRQX	E0QUZuYMsUUf
15:12:59	441	838.6000	XLON	E0QUZuXBmEgU
15:12:59	528	838.6000	CHIX	3056202492736
15:12:59	158	838.6000	AQXE	128002
15:12:59	204	838.6000	BATE	235092573021
15:12:59	216	838.6000	TRQX	E0QUZuYMsUUH
15:12:59	434	838.8000	XLON	E0QUZuXBmEfd
15:12:59	518	838.8000	CHIX	3056202492731
15:12:59	155	838.8000	AQXE	127997
15:12:59	200	838.8000	BATE	235092573014
15:12:59	212	838.8000	TRQX	E0QUZuYMsUTk
15:13:16	1,080	837.8000	XLON	E0QUZuXBmFYq
15:17:28	112	835.0000	XLON	E0QUZuXBmOTR
15:17:28	11	835.0000	XLON	E0QUZuXBmOTT
15:17:28	71	835.2000	XLON	E0QUZuXBmOSm
15:17:28	767	835.2000	XLON	E0QUZuXBmOSo
15:17:28	7	835.2000	XLON	E0QUZuXBmOSt
15:17:28	831	835.2000	XLON	E0QUZuXBmOT7
15:17:28	104	835.2000	XLON	E0QUZuXBmOTF
15:17:28	1,118	835.6000	CHIX	3056202493805
15:17:28	387	836.2000	XLON	E0QUZuXBmOQN
15:17:28	463	836.2000	CHIX	3056202493794
15:17:28	139	836.2000	AQXE	129944
15:17:28	179	836.2000	BATE	235092574186
15:17:28	189	836.2000	TRQX	E0QUZuYMt0Qi
15:19:24	1,218	835.0000	BATE	235092574671
15:22:17	1,179	835.2000	XLON	E0QUZuXBmX5A
15:22:18	918	835.0000	XLON	E0QUZuXBmX8H
15:22:18	918	835.0000	XLON	E0QUZuXBmX8L
15:22:18	73	835.0000	XLON	E0QUZuXBmX8N
15:22:18	515	835.0000	XLON	E0QUZuXBmX8R
15:23:01	817	834.8000	XLON	E0QUZuXBmY9o
15:23:01	817	834.8000	XLON	E0QUZuXBmYAD
15:23:01	527	834.8000	XLON	E0QUZuXBmYAH
15:25:41	953	833.0000	XLON	E0QUZuXBmcJG
15:25:41	491	833.0000	XLON	E0QUZuXBmcJK
15:25:41	986	833.4000	XLON	E0QUZuXBmcHu
15:25:41	986	833.4000	XLON	E0QUZuXBmcIM
15:25:41	218	833.4000	XLON	E0QUZuXBmcIR
15:28:23	621	832.8000	XLON	E0QUZuXBmgqH
15:28:23	743	832.8000	CHIX	3056202497029
15:28:23	222	832.8000	AQXE	135056
15:28:23	287	832.8000	BATE	235092577257
15:28:23	304	832.8000	TRQX	E0QUZuYMu6bi
15:29:44	983	832.0000	XLON	E0QUZuXBmihv
15:29:44	983	832.0000	XLON	E0QUZuXBmii1
15:29:44	140	832.0000	XLON	E0QUZuXBmii3
15:32:06	872	833.4000	XLON	E0QUZuXBmnLh
15:32:06	872	833.4000	XLON	E0QUZuXBmnLu
15:32:06	73	833.4000	XLON	E0QUZuXBmnLw
15:32:06	334	833.4000	XLON	E0QUZuXBmnM9
15:32:06	703	833.8000	XLON	E0QUZuXBmnL2
15:33:56	545	834.0000	XLON	E0QUZuXBmq7R
15:33:56	651	834.0000	CHIX	3056202498634
15:33:56	195	834.0000	CHIX	3056202498638
15:33:56	252	834.0000	BATE	235092578801
15:33:56	267	834.0000	TRQX	E0QUZuYMugxD
15:35:26	275	833.8000	XLON	E0QUZuXBmsaG
15:35:26	525	833.8000	XLON	E0QUZuXBmsaI
15:35:26	56	833.8000	XLON	E0QUZuXBmsaQ
15:35:56	1,057	833.8000	XLON	E0QUZuXBmtW0
15:36:03	1,057	833.8000	XLON	E0QUZuXBmthw
15:36:03	223	833.8000	XLON	E0QUZuXBmti0
15:37:27	46	834.0000	XLON	E0QUZuXBmwWA
15:37:50	987	835.0000	XLON	E0QUZuXBmx8i
15:37:50	353	835.0000	XLON	E0QUZuXBmx9I
15:37:54	477	835.0000	XLON	E0QUZuXBmxJJ
15:37:54	570	835.0000	CHIX	3056202499872
15:37:54	220	835.0000	BATE	235092579914
15:38:24	488	835.6000	XLON	E0QUZuXBmymn
15:38:24	583	835.6000	CHIX	3056202500170
15:38:24	175	835.6000	AQXE	140242
15:38:24	226	835.6000	BATE	235092580125
15:38:24	239	835.6000	TRQX	E0QUZuYMv9J2
15:39:12	357	835.2000	XLON	E0QUZuXBn08b
15:39:12	86	835.2000	XLON	E0QUZuXBn08d
15:39:12	529	835.2000	CHIX	3056202500417
15:39:12	159	835.2000	AQXE	140635
15:39:12	205	835.2000	BATE	235092580358
15:40:31	356	835.2000	XLON	E0QUZuXBn2mM
15:40:39	84	835.2000	XLON	E0QUZuXBn35b
15:40:39	842	835.2000	XLON	E0QUZuXBn35j
15:40:39	842	835.2000	XLON	E0QUZuXBn35n
15:40:39	143	835.2000	XLON	E0QUZuXBn35p
15:40:39	640	835.2000	XLON	E0QUZuXBn35w
15:40:39	525	835.2000	CHIX	3056202500949
15:40:39	157	835.2000	AQXE	141440
15:40:39	203	835.2000	BATE	235092580870
15:40:39	215	835.2000	TRQX	E0QUZuYMvOgH
15:43:27	514	836.0000	XLON	E0QUZuXBn8z0
15:43:27	614	836.0000	CHIX	3056202502033
15:43:27	184	836.0000	AQXE	142800
15:43:27	238	836.0000	BATE	235092581738
15:43:27	252	836.0000	TRQX	E0QUZuYMvg0T
15:43:28	979	835.6000	XLON	E0QUZuXBn93h
15:43:28	781	835.6000	XLON	E0QUZuXBn948
15:43:28	198	835.6000	XLON	E0QUZuXBn94A
15:43:28	60	835.6000	XLON	E0QUZuXBn94C
15:45:42	589	836.2000	CHIX	3056202502690
15:45:42	1,136	836.2000	TRQX	E0QUZuYMvtUn
15:47:26	447	836.8000	XLON	E0QUZuXBnGH8
15:47:26	574	836.8000	XLON	E0QUZuXBnGHA
15:47:26	447	836.8000	XLON	E0QUZuXBnGHC
15:47:26	649	836.8000	XLON	E0QUZuXBnGHG
15:47:26	450	837.0000	XLON	E0QUZuXBnGGe
15:47:26	526	837.0000	XLON	E0QUZuXBnGGg
15:47:26	537	837.0000	CHIX	3056202503319
15:47:26	629	837.0000	CHIX	3056202503320
15:47:26	161	837.0000	AQXE	144729
15:47:26	188	837.0000	AQXE	144730
15:47:26	208	837.0000	BATE	235092582981
15:47:26	243	837.0000	BATE	235092582982
15:47:26	220	837.0000	TRQX	E0QUZuYMw5bM
15:47:26	257	837.0000	TRQX	E0QUZuYMw5bO
15:47:26	652	837.2000	XLON	E0QUZuXBnGFO
15:47:26	780	837.2000	CHIX	3056202503314
15:47:26	233	837.2000	AQXE	144720
15:47:26	301	837.2000	BATE	235092582971
15:52:12	828	837.4000	XLON	E0QUZuXBnQFk
15:52:12	828	837.4000	XLON	E0QUZuXBnQFv
15:52:12	516	837.4000	XLON	E0QUZuXBnQG4
15:53:31	848	836.8000	XLON	E0QUZuXBnSlz
15:53:31	247	836.8000	XLON	E0QUZuXBnSm1
15:53:31	41	836.8000	XLON	E0QUZuXBnSmK
15:54:50	840	836.8000	XLON	E0QUZuXBnV6K
15:54:50	840	836.8000	XLON	E0QUZuXBnV6O
15:54:50	766	836.8000	XLON	E0QUZuXBnV6T
15:54:50	1,110	836.8000	CHIX	3056202505829
15:56:45	732	837.8000	XLON	E0QUZuXBnZ3P
15:56:45	226	837.8000	XLON	E0QUZuXBnZ3R
15:56:45	711	837.8000	XLON	E0QUZuXBnZ3T
15:56:45	676	837.8000	XLON	E0QUZuXBnZ3X
15:57:42	96	838.2000	XLON	E0QUZuXBnaUf
15:57:42	817	838.2000	XLON	E0QUZuXBnaUN
15:57:42	511	838.2000	XLON	E0QUZuXBnaUP
15:57:42	817	838.2000	XLON	E0QUZuXBnaUU
15:59:02	985	838.4000	XLON	E0QUZuXBndE5
15:59:02	985	838.4000	XLON	E0QUZuXBndER
15:59:02	506	838.4000	XLON	E0QUZuXBndEZ
16:00:18	880	839.0000	XLON	E0QUZuXBnfWu
16:00:18	1,342	839.0000	XLON	E0QUZuXBnfWw
16:00:18	89	839.0000	XLON	E0QUZuXBnfXA
16:02:13	900	838.8000	XLON	E0QUZuXBnjd2
16:02:13	1,075	838.8000	CHIX	3056202508489
16:03:30	838	838.4000	XLON	E0QUZuXBnlms
16:03:30	838	838.4000	XLON	E0QUZuXBnlmV
16:03:30	838	838.4000	XLON	E0QUZuXBnlmx
16:03:30	67	838.4000	XLON	E0QUZuXBnlmz
16:03:30	880	838.6000	XLON	E0QUZuXBnlll
16:03:30	880	838.6000	XLON	E0QUZuXBnllt
16:03:30	235	838.6000	XLON	E0QUZuXBnllv
16:03:30	107	838.6000	XLON	E0QUZuXBnlm6
16:05:42	958	838.2000	XLON	E0QUZuXBnpbd
16:05:42	7	838.2000	XLON	E0QUZuXBnpbf
16:05:42	958	838.2000	XLON	E0QUZuXBnpbq
16:05:42	929	838.2000	XLON	E0QUZuXBnpby
16:05:42	800	838.4000	XLON	E0QUZuXBnpaf
16:05:42	234	838.4000	XLON	E0QUZuXBnpbE
16:05:42	157	838.4000	AQXE	155140
16:05:42	110	838.4000	AQXE	155144
16:05:42	47	838.4000	AQXE	155145
16:05:42	110	838.4000	AQXE	155146
16:05:42	47	838.4000	AQXE	155147
16:05:42	110	838.4000	AQXE	155148
16:05:42	47	838.4000	AQXE	155149
16:05:42	157	838.4000	AQXE	155150
16:05:42	157	838.4000	AQXE	155151
16:05:42	147	838.4000	AQXE	155152
16:05:42	215	838.4000	TRQX	E0QUZuYMxzyk
16:05:42	215	838.4000	TRQX	E0QUZuYMxzz8
16:05:42	215	838.4000	TRQX	E0QUZuYMxzzE
16:05:42	215	838.4000	TRQX	E0QUZuYMxzzJ
16:05:42	215	838.4000	TRQX	E0QUZuYMxzzP
16:05:42	66	838.4000	TRQX	E0QUZuYMxzzU
16:08:52	999	836.6000	XLON	E0QUZuXBnv9p
16:08:52	999	836.6000	XLON	E0QUZuXBnv9t
16:08:52	469	836.6000	XLON	E0QUZuXBnvA5
16:10:07	968	836.4000	XLON	E0QUZuXBnxAl
16:10:07	968	836.4000	XLON	E0QUZuXBnxAp
16:10:07	534	836.4000	XLON	E0QUZuXBnxAr
16:10:17	851	836.0000	XLON	E0QUZuXBnxbQ
16:11:50	917	837.0000	XLON	E0QUZuXBo1Di
16:11:50	607	837.0000	XLON	E0QUZuXBo1Dm
16:11:50	917	837.0000	XLON	E0QUZuXBo1DN
16:12:08	1,037	836.4000	XLON	E0QUZuXBo1rR
16:13:34	500	836.0000	XLON	E0QUZuXBo52w
16:13:34	598	836.0000	CHIX	3056202513480
16:13:34	179	836.0000	AQXE	160797
16:13:34	231	836.0000	BATE	235092592364
16:13:34	245	836.0000	TRQX	E0QUZuYMyvOy
16:14:47	835	836.4000	XLON	E0QUZuXBo7eD
16:14:47	835	836.4000	XLON	E0QUZuXBo7eO
16:14:47	86	836.4000	XLON	E0QUZuXBo7eQ
16:14:47	411	836.4000	XLON	E0QUZuXBo7eY
16:15:24	805	835.8000	XLON	E0QUZuXBo9OG
16:15:24	858	835.8000	XLON	E0QUZuXBo9OK
16:15:24	488	835.8000	XLON	E0QUZuXBo9Ol
16:15:24	384	836.0000	XLON	E0QUZuXBo9O4
16:15:24	458	836.0000	CHIX	3056202514320
16:15:24	325	836.0000	CHIX	3056202514321
16:15:24	177	836.0000	BATE	235092593233
16:17:21	345	835.0000	XLON	E0QUZuXBoFCa
16:17:21	944	835.0000	XLON	E0QUZuXBoFCC
16:17:21	944	835.0000	XLON	E0QUZuXBoFCG
16:17:21	45	835.0000	XLON	E0QUZuXBoFCI
16:18:21	565	834.6000	XLON	E0QUZuXBoHmJ
16:18:21	148	834.6000	CHIX	3056202515901
16:18:21	527	834.6000	CHIX	3056202515902
16:18:21	202	834.6000	AQXE	164936
16:18:21	261	834.6000	BATE	235092594738
16:18:21	277	834.6000	TRQX	E0QUZuYMzXsB
16:18:21	84	834.8000	XLON	E0QUZuXBoHkf
16:18:21	925	834.8000	XLON	E0QUZuXBoHkK
16:18:21	925	834.8000	XLON	E0QUZuXBoHkT
16:18:21	155	834.8000	XLON	E0QUZuXBoHkV
16:18:47	51	834.2000	XLON	E0QUZuXBoJ3X
16:20:25	873	835.0000	XLON	E0QUZuXBoMho
16:20:25	873	835.0000	XLON	E0QUZuXBoMhu
16:20:25	3	835.0000	XLON	E0QUZuXBoMhw
16:21:17	750	835.0000	XLON	E0QUZuXBoOfi
16:21:17	145	835.0000	XLON	E0QUZuXBoOfo
16:21:17	1,301	835.0000	XLON	E0QUZuXBoOfs
16:21:38	1,030	834.8000	XLON	E0QUZuXBoPQm
16:21:38	1,030	834.8000	XLON	E0QUZuXBoPQr
16:21:38	90	834.8000	XLON	E0QUZuXBoPQt
16:22:33	517	834.8000	XLON	E0QUZuXBoRrq
16:22:33	181	834.8000	XLON	E0QUZuXBoRs5
16:22:33	618	834.8000	CHIX	3056202517664
16:22:33	185	834.8000	AQXE	168380
16:22:33	239	834.8000	BATE	235092596629
16:22:33	72	834.8000	TRQX	E0QUZuYN02Kb
16:22:50	17	834.6000	XLON	E0QUZuXBoSMh
16:23:10	518	834.6000	XLON	E0QUZuXBoT2j
16:23:10	139	834.6000	XLON	E0QUZuXBoT3J
16:23:10	52	834.6000	XLON	E0QUZuXBoT3O
16:23:10	638	834.6000	CHIX	3056202517994
16:23:10	247	834.6000	BATE	235092596935
16:23:10	261	834.6000	TRQX	E0QUZuYN06V3
16:23:34	538	834.4000	XLON	E0QUZuXBoTmI
16:23:34	193	834.4000	AQXE	169161
16:23:34	249	834.4000	BATE	235092597115
16:23:47	142	834.4000	XLON	E0QUZuXBoUEX
16:23:47	392	834.4000	XLON	E0QUZuXBoUEZ
16:23:47	461	834.4000	CHIX	3056202518325
16:23:47	176	834.4000	CHIX	3056202518326
16:23:47	247	834.4000	BATE	235092597256
16:23:47	261	834.4000	TRQX	E0QUZuYN0AYc
16:24:09	845	834.2000	XLON	E0QUZuXBoUsB
16:25:23	884	834.4000	XLON	E0QUZuXBoYU0
16:25:23	503	834.4000	XLON	E0QUZuXBoYU2
16:25:23	884	834.4000	XLON	E0QUZuXBoYU8
16:25:23	503	834.4000	XLON	E0QUZuXBoYUA
16:25:23	111	834.4000	XLON	E0QUZuXBoYUT
16:25:23	661	834.4000	CHIX	3056202519243
16:25:23	783	834.6000	BATE	235092598142
16:26:20	395	834.4000	XLON	E0QUZuXBobFl
16:26:33	270	834.4000	XLON	E0QUZuXBobjd
16:26:33	270	834.4000	XLON	E0QUZuXBobjf
16:26:33	43	834.4000	XLON	E0QUZuXBobjh
16:26:33	540	834.4000	XLON	E0QUZuXBobjj
16:26:33	583	834.4000	XLON	E0QUZuXBobjn
16:26:50	909	834.4000	XLON	E0QUZuXBocIb
16:26:50	909	834.4000	XLON	E0QUZuXBocIk
16:26:50	136	834.4000	XLON	E0QUZuXBocIr
16:27:11	432	834.2000	XLON	E0QUZuXBod1g
16:27:11	432	834.2000	XLON	E0QUZuXBod1i
16:27:11	517	834.2000	CHIX	3056202520231
16:27:11	517	834.2000	CHIX	3056202520232
16:27:11	155	834.2000	AQXE	173905
16:27:11	155	834.2000	AQXE	173906
16:27:11	200	834.2000	BATE	235092599288
16:27:11	200	834.2000	BATE	235092599289
16:27:11	212	834.2000	TRQX	E0QUZuYN0ZGn
16:27:11	212	834.2000	TRQX	E0QUZuYN0ZGp
16:27:56	606	833.2000	BATE	235092599673
16:27:57	419	833.2000	XLON	E0QUZuXBoeWg
16:27:57	425	833.2000	XLON	E0QUZuXBoeWi
16:28:09	267	832.6000	CHIX	3056202520839
16:28:09	392	832.6000	CHIX	3056202520840
16:28:09	659	832.6000	CHIX	3056202520841
16:28:09	225	832.8000	BATE	235092599840
16:28:09	708	832.8000	BATE	235092599841
16:29:17	658	833.8000	CHIX	3056202521712

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 [email protected] 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

POSDZLFBQXLFBBK

Related Shares:

FTSE 100 Latest

Value10,413.94

Change-153.71