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

28th Apr 2026 18:25

RNS Number : 2772C

Sage Group PLC (The)

28 April 2026

THE SAGE GROUP PLC

TRANSACTION IN OWN SHARES

The Sage Group plc ("Sage" or the "Group") announces today that it has purchased the following number of its ordinary shares of 1 ⁴/₇₇ pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International plc ("Morgan Stanley"). This is pursuant to the share buyback programme announced on 2 March 2026 which is expected to end no later than 5 June 2026.

Ordinary Shares

Date of purchase:	28 April 2026
Number of ordinary shares purchased:	415,697
Highest price paid per share:	906.8000
Lowest price paid per share:	892.6000
Volume weighted average price paid per share:	899.7400

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
08:00:18	1,070	904.8000	XLON	E0R8QnwDXInv
08:00:18	1,046	905.0000	XLON	E0R8QnwDXInt
08:00:21	690	904.4000	CHIX	3056202406959
08:03:26	317	903.0000	XLON	E0R8QnwDXXMv
08:03:26	76	903.0000	XLON	E0R8QnwDXXN2
08:03:26	470	903.0000	CHIX	3056202407764
08:03:26	141	903.0000	AQXE	1514
08:03:26	181	903.0000	BATE	235092499046
08:03:26	954	903.0000	BATE	235092499047
08:03:26	192	903.0000	TRQX	E0R8QnxOD4ST
08:07:35	419	901.4000	XLON	E0R8QnwDXnOn
08:07:35	421	901.4000	XLON	E0R8QnwDXnOp
08:07:35	501	901.4000	CHIX	3056202409034
08:07:35	503	901.4000	CHIX	3056202409035
08:07:35	150	901.4000	AQXE	3177
08:07:35	151	901.4000	AQXE	3178
08:07:35	194	901.4000	BATE	235092499764
08:07:35	194	901.4000	BATE	235092499765
08:07:35	205	901.4000	TRQX	E0R8QnxODSsl
08:07:35	205	901.4000	TRQX	E0R8QnxODSsn
08:07:35	331	901.6000	XLON	E0R8QnwDXnO7
08:07:35	88	901.6000	XLON	E0R8QnwDXnO9
08:07:35	500	901.6000	CHIX	3056202409032
08:07:35	150	901.6000	AQXE	3174
08:07:35	193	901.6000	BATE	235092499763
08:07:35	204	901.6000	TRQX	E0R8QnxODSsT
08:12:29	800	900.0000	XLON	E0R8QnwDY2tv
08:12:29	800	900.0000	XLON	E0R8QnwDY2tz
08:12:29	182	900.0000	XLON	E0R8QnwDY2u1
08:12:29	17	900.0000	XLON	E0R8QnwDY2u9
08:13:34	297	897.8000	XLON	E0R8QnwDY61B
08:16:06	217	900.2000	XLON	E0R8QnwDYE3r
08:16:06	181	900.2000	XLON	E0R8QnwDYE3x
08:16:06	241	900.2000	CHIX	3056202411233
08:16:06	30	900.2000	BATE	235092501367
08:16:06	154	900.2000	BATE	235092501368
08:16:06	194	900.2000	TRQX	E0R8QnxOEGxs
08:16:06	395	900.4000	XLON	E0R8QnwDYE3d
08:16:06	800	900.4000	XLON	E0R8QnwDYE3D
08:16:06	800	900.4000	XLON	E0R8QnwDYE3M
08:16:06	572	900.6000	XLON	E0R8QnwDYE2m
08:16:06	683	900.6000	CHIX	3056202411229
08:16:06	205	900.6000	AQXE	6767
08:19:30	800	901.0000	XLON	E0R8QnwDYNSI
08:19:30	962	901.0000	XLON	E0R8QnwDYNSK
08:19:30	367	901.0000	XLON	E0R8QnwDYNSY
08:20:10	254	899.4000	XLON	E0R8QnwDYPLo
08:20:10	546	899.4000	XLON	E0R8QnwDYPNI
08:20:10	530	899.4000	XLON	E0R8QnwDYPOG
08:20:10	270	899.4000	XLON	E0R8QnwDYPOL
08:20:10	40	899.4000	XLON	E0R8QnwDYPOt
08:20:10	402	899.6000	XLON	E0R8QnwDYPLg
08:20:10	225	899.6000	CHIX	3056202412162
08:20:10	144	899.6000	AQXE	8240
08:20:10	186	899.6000	BATE	235092501974
08:20:10	197	899.6000	TRQX	E0R8QnxOEdd3
08:20:10	255	899.6000	TRQX	E0R8QnxOEddX
08:23:16	800	899.2000	XLON	E0R8QnwDYVbF
08:23:16	268	899.2000	XLON	E0R8QnwDYVbq
08:23:16	532	899.2000	XLON	E0R8QnwDYVbQ
08:23:16	252	899.2000	XLON	E0R8QnwDYVbs
08:25:52	415	898.6000	XLON	E0R8QnwDYaI3
08:25:52	440	898.6000	CHIX	3056202413299
08:25:52	56	898.6000	CHIX	3056202413300
08:25:52	149	898.6000	AQXE	9822
08:25:52	192	898.6000	BATE	235092502815
08:25:52	203	898.6000	TRQX	E0R8QnxOF5m3
08:25:52	429	898.8000	XLON	E0R8QnwDYaHl
08:25:52	512	898.8000	CHIX	3056202413298
08:25:52	154	898.8000	AQXE	9821
08:25:52	198	898.8000	BATE	235092502813
08:25:52	209	898.8000	TRQX	E0R8QnxOF5lt
08:31:36	433	897.4000	XLON	E0R8QnwDYmkI
08:31:36	517	897.4000	CHIX	3056202414467
08:31:36	200	897.4000	BATE	235092503785
08:32:31	328	898.2000	XLON	E0R8QnwDYogT
08:32:31	391	898.2000	CHIX	3056202414614
08:32:31	1	898.2000	AQXE	11791
08:32:31	116	898.2000	AQXE	11792
08:32:31	151	898.2000	BATE	235092503889
08:32:31	160	898.2000	TRQX	E0R8QnxOFcpe
08:32:33	327	897.6000	XLON	E0R8QnwDYoql
08:32:33	821	897.6000	XLON	E0R8QnwDYorj
08:35:30	384	899.0000	XLON	E0R8QnwDYvtK
08:35:30	105	899.0000	XLON	E0R8QnwDYvtZ
08:35:30	354	899.0000	CHIX	3056202415330
08:35:30	138	899.0000	AQXE	12627
08:35:30	48	899.0000	BATE	235092504469
08:35:30	129	899.0000	BATE	235092504470
08:37:47	393	899.6000	XLON	E0R8QnwDYzM3
08:37:47	470	899.6000	CHIX	3056202415707
08:37:47	182	899.6000	BATE	235092504769
08:37:51	141	899.4000	CHIX	3056202415735
08:40:07	800	901.0000	XLON	E0R8QnwDZ3Hi
08:40:07	573	901.0000	XLON	E0R8QnwDZ3Hk
08:40:07	800	901.0000	XLON	E0R8QnwDZ3HQ
08:40:07	59	901.0000	XLON	E0R8QnwDZ3Hv
08:42:02	968	900.4000	CHIX	3056202416280
08:43:15	365	899.4000	XLON	E0R8QnwDZ8gp
08:43:15	329	899.4000	XLON	E0R8QnwDZ8gt
08:43:15	393	899.4000	CHIX	3056202416574
08:43:15	916	899.4000	AQXE	14381
08:43:15	431	899.4000	AQXE	14382
08:43:15	363	899.6000	XLON	E0R8QnwDZ8gj
08:43:15	433	899.6000	CHIX	3056202416572
08:43:15	130	899.6000	AQXE	14378
08:43:15	168	899.6000	BATE	235092505593
08:43:15	178	899.6000	TRQX	E0R8QnxOGQa7
08:48:33	320	898.4000	XLON	E0R8QnwDZHOj
08:48:33	792	898.6000	XLON	E0R8QnwDZHOf
08:48:33	316	898.6000	XLON	E0R8QnwDZHOF
08:48:33	303	898.8000	XLON	E0R8QnwDZHNk
08:48:33	611	898.8000	BATE	235092506334
08:48:33	148	898.8000	TRQX	E0R8QnxOGnaI
08:52:25	834	898.2000	XLON	E0R8QnwDZMvb
08:52:25	825	898.2000	XLON	E0R8QnwDZMvd
08:52:25	60	898.2000	XLON	E0R8QnwDZMvf
08:52:25	116	898.2000	XLON	E0R8QnwDZMvh
08:52:25	784	898.2000	XLON	E0R8QnwDZMvo
08:52:25	825	898.2000	XLON	E0R8QnwDZMvq
08:52:25	180	898.2000	XLON	E0R8QnwDZMvs
08:52:25	535	898.2000	XLON	E0R8QnwDZMwI
08:57:14	484	898.2000	XLON	E0R8QnwDZTmL
08:57:14	174	898.2000	XLON	E0R8QnwDZTmy
08:57:14	579	898.2000	CHIX	3056202418840
08:57:14	465	898.4000	XLON	E0R8QnwDZTlg
08:57:14	554	898.4000	CHIX	3056202418839
08:57:14	166	898.4000	AQXE	17477
09:02:50	2,512	897.6000	AQXE	19216
09:04:32	359	896.6000	XLON	E0R8QnwDZkjr
09:04:32	246	896.6000	XLON	E0R8QnwDZkkU
09:04:32	224	896.6000	XLON	E0R8QnwDZkkX
09:04:32	429	896.6000	CHIX	3056202420257
09:04:32	423	896.8000	XLON	E0R8QnwDZkjU
09:04:32	506	896.8000	CHIX	3056202420255
09:04:32	152	896.8000	AQXE	19822
09:04:32	195	896.8000	BATE	235092508691
09:04:32	207	896.8000	TRQX	E0R8QnxOI23n
09:08:44	119	895.4000	XLON	E0R8QnwDZuWI
09:10:06	254	895.2000	CHIX	3056202421223
09:10:06	180	895.2000	TRQX	E0R8QnxOITN9
09:11:49	370	896.0000	XLON	E0R8QnwDa1vC
09:11:49	442	896.0000	CHIX	3056202421550
09:11:49	133	896.0000	CHIX	3056202421551
09:11:49	171	896.0000	BATE	235092509789
09:11:49	181	896.0000	TRQX	E0R8QnxOIcKk
09:11:50	377	895.6000	AQXE	21861
09:11:50	117	895.8000	XLON	E0R8QnwDa1x3
09:11:50	239	895.8000	XLON	E0R8QnwDa1x5
09:11:50	425	895.8000	CHIX	3056202421556
09:11:50	127	895.8000	AQXE	21860
09:11:50	164	895.8000	BATE	235092509791
09:11:50	174	895.8000	TRQX	E0R8QnxOIcLc
09:15:56	364	896.6000	XLON	E0R8QnwDa9gg
09:15:56	434	896.6000	CHIX	3056202422143
09:15:56	130	896.6000	AQXE	22707
09:15:56	168	896.6000	BATE	235092510336
09:15:56	178	896.6000	TRQX	E0R8QnxOIui7
09:19:26	345	898.0000	XLON	E0R8QnwDaGtb
09:19:26	412	898.0000	CHIX	3056202422758
09:20:30	370	897.6000	XLON	E0R8QnwDaIin
09:20:30	441	897.6000	CHIX	3056202422894
09:20:30	132	897.6000	AQXE	23810
09:20:30	171	897.6000	BATE	235092510954
09:20:31	325	897.4000	XLON	E0R8QnwDaIjv
09:20:31	389	897.4000	CHIX	3056202422896
09:20:31	117	897.4000	AQXE	23815
09:20:31	150	897.4000	BATE	235092510956
09:20:31	159	897.4000	TRQX	E0R8QnxOJGLY
09:24:30	1	898.0000	XLON	E0R8QnwDaOyR
09:25:13	549	898.2000	TRQX	E0R8QnxOJYWi
09:26:56	566	898.8000	CHIX	3056202423700
09:26:56	588	898.8000	CHIX	3056202423701
09:28:54	552	900.2000	XLON	E0R8QnwDaVtl
09:28:54	658	900.2000	CHIX	3056202424108
09:28:57	130	899.6000	XLON	E0R8QnwDaVz6
09:28:57	499	899.6000	XLON	E0R8QnwDaVz8
09:28:57	349	900.0000	XLON	E0R8QnwDaVxk
09:28:57	125	900.0000	XLON	E0R8QnwDaVyM
09:28:57	416	900.0000	CHIX	3056202424117
09:28:57	170	900.0000	TRQX	E0R8QnxOJmyb
09:32:40	8	900.8000	XLON	E0R8QnwDacVb
09:32:40	294	900.8000	XLON	E0R8QnwDacVd
09:32:40	256	900.8000	XLON	E0R8QnwDacVZ
09:32:42	736	900.6000	XLON	E0R8QnwDacb2
09:32:42	486	900.6000	XLON	E0R8QnwDacb4
09:32:42	437	900.6000	AQXE	26856
09:32:44	360	900.0000	XLON	E0R8QnwDacdq
09:32:44	429	900.0000	CHIX	3056202424690
09:32:44	129	900.0000	AQXE	26862
09:32:44	166	900.0000	BATE	235092512732
09:32:44	175	900.0000	TRQX	E0R8QnxOK5Wr
09:32:44	804	900.2000	XLON	E0R8QnwDacdD
09:32:44	422	900.2000	XLON	E0R8QnwDacdF
09:38:41	800	900.0000	XLON	E0R8QnwDakUE
09:38:41	838	900.0000	XLON	E0R8QnwDakUp
09:38:41	502	900.0000	XLON	E0R8QnwDakUP
09:38:41	125	900.0000	XLON	E0R8QnwDakUt
09:38:41	28	900.0000	AQXE	28035
09:38:41	10	900.0000	AQXE	28036
09:38:41	10	900.0000	AQXE	28037
09:40:09	383	899.2000	XLON	E0R8QnwDaltF
09:40:10	109	899.2000	CHIX	3056202425522
09:44:19	404	901.4000	XLON	E0R8QnwDar9W
09:44:19	483	901.4000	CHIX	3056202426085
09:44:19	145	901.4000	AQXE	29326
09:44:19	186	901.4000	BATE	235092514004
09:44:19	197	901.4000	TRQX	E0R8QnxOKmaL
09:46:08	173	900.4000	BATE	235092514201
09:46:08	843	900.4000	BATE	235092514202
09:48:14	376	900.6000	XLON	E0R8QnwDawth
09:48:14	135	900.6000	AQXE	30068
09:48:14	183	900.6000	TRQX	E0R8QnxOL0ia
09:50:24	226	900.4000	XLON	E0R8QnwDayrf
09:50:24	848	900.4000	XLON	E0R8QnwDayrG
09:50:24	848	900.4000	XLON	E0R8QnwDayrZ
09:51:29	312	900.0000	XLON	E0R8QnwDb10M
09:51:31	780	900.0000	AQXE	30633
09:51:32	318	899.8000	XLON	E0R8QnwDb15S
09:56:43	205	900.6000	CHIX	3056202427494
09:56:43	78	900.6000	CHIX	3056202427495
09:57:45	539	900.8000	CHIX	3056202427634
09:58:01	821	900.8000	XLON	E0R8QnwDb88s
09:58:01	312	900.8000	XLON	E0R8QnwDb88u
09:58:01	821	900.8000	XLON	E0R8QnwDb88y
09:58:01	322	900.8000	XLON	E0R8QnwDb892
09:58:44	455	900.4000	XLON	E0R8QnwDb8Xd
09:58:44	388	900.4000	CHIX	3056202427738
09:58:44	262	900.4000	CHIX	3056202427739
09:58:44	117	900.4000	AQXE	31826
09:58:44	150	900.4000	BATE	235092515606
09:58:44	222	900.4000	TRQX	E0R8QnxOLbwh
10:02:15	353	899.8000	XLON	E0R8QnwDbDlp
10:02:15	421	899.8000	CHIX	3056202428305
10:02:15	163	899.8000	BATE	235092516065
10:02:15	173	899.8000	TRQX	E0R8QnxOLuIC
10:02:48	327	899.4000	XLON	E0R8QnwDbERn
10:02:48	391	899.4000	CHIX	3056202428366
10:02:48	151	899.4000	BATE	235092516127
10:02:48	160	899.4000	TRQX	E0R8QnxOLwbr
10:02:48	117	899.4000	TRQX	E0R8QnxOLwc4
10:08:02	14	900.4000	AQXE	34234
10:08:35	155	900.4000	AQXE	34358
10:10:02	36	901.0000	XLON	E0R8QnwDbRaA
10:10:02	46	901.0000	XLON	E0R8QnwDbRaC
10:10:03	853	900.6000	XLON	E0R8QnwDbRbl
10:10:04	19	900.4000	XLON	E0R8QnwDbRdQ
10:10:05	356	900.4000	XLON	E0R8QnwDbRf4
10:10:05	939	900.4000	XLON	E0R8QnwDbRfK
10:14:17	868	899.6000	XLON	E0R8QnwDbY3b
10:14:17	909	899.6000	AQXE	35638
10:14:17	881	899.8000	CHIX	3056202429780
10:14:17	246	900.2000	XLON	E0R8QnwDbY2m
10:14:17	146	900.2000	XLON	E0R8QnwDbY2o
10:14:17	112	900.2000	XLON	E0R8QnwDbY2q
10:15:59	777	899.2000	XLON	E0R8QnwDbaTp
10:15:59	310	899.2000	XLON	E0R8QnwDbaTX
10:17:05	333	898.8000	XLON	E0R8QnwDbbyV
10:17:05	399	898.8000	CHIX	3056202430151
10:17:05	120	898.8000	AQXE	36170
10:17:05	154	898.8000	BATE	235092517833
10:17:05	163	898.8000	TRQX	E0R8QnxOMsKF
10:26:11	569	899.8000	AQXE	38243
10:26:11	61	900.0000	XLON	E0R8QnwDbqwb
10:26:11	246	900.0000	XLON	E0R8QnwDbqwd
10:26:21	64	899.4000	XLON	E0R8QnwDbrBN
10:26:28	231	899.4000	XLON	E0R8QnwDbrNY
10:26:28	353	899.4000	CHIX	3056202431274
10:26:28	144	899.4000	TRQX	E0R8QnxONTKu
10:26:28	38	899.4000	TRQX	E0R8QnxONTL2
10:26:28	39	899.4000	TRQX	E0R8QnxONTL4
10:27:48	478	900.0000	BATE	235092519124
10:29:00	842	899.8000	XLON	E0R8QnwDbua0
10:29:00	758	899.8000	XLON	E0R8QnwDbuae
10:29:00	842	899.8000	XLON	E0R8QnwDbuaT
10:29:01	348	899.4000	XLON	E0R8QnwDbuhB
10:34:37	487	899.0000	TRQX	E0R8QnxOO0Xa
10:35:35	385	898.8000	XLON	E0R8QnwDc3VB
10:35:35	402	898.8000	XLON	E0R8QnwDc3VD
10:35:35	460	898.8000	CHIX	3056202432376
10:35:35	480	898.8000	CHIX	3056202432378
10:35:35	138	898.8000	AQXE	40104
10:35:35	144	898.8000	AQXE	40105
10:35:35	189	898.8000	TRQX	E0R8QnxOO4HL
10:35:35	196	898.8000	TRQX	E0R8QnxOO4HN
10:38:46	358	898.6000	CHIX	3056202432746
10:38:46	334	898.8000	XLON	E0R8QnwDc7cl
10:38:46	401	898.8000	CHIX	3056202432743
10:38:46	120	898.8000	AQXE	40737
10:38:46	127	898.8000	BATE	235092520440
10:38:46	191	898.8000	BATE	235092520443
10:38:46	20	899.0000	XLON	E0R8QnwDc7cJ
10:38:46	297	899.0000	XLON	E0R8QnwDc7cL
10:38:46	380	899.0000	CHIX	3056202432742
10:38:46	114	899.0000	AQXE	40736
10:38:46	146	899.0000	BATE	235092520438
10:38:46	155	899.0000	TRQX	E0R8QnxOOFrk
10:47:04	100	901.0000	XLON	E0R8QnwDcGta
10:47:04	371	901.0000	XLON	E0R8QnwDcGtc
10:47:04	98	901.0000	CHIX	3056202433614
10:47:04	463	901.0000	CHIX	3056202433615
10:47:16	782	900.6000	XLON	E0R8QnwDcHDb
10:47:16	52	900.6000	XLON	E0R8QnwDcHDS
10:47:16	782	900.6000	XLON	E0R8QnwDcHDV
10:47:16	52	900.6000	XLON	E0R8QnwDcHDw
10:47:16	151	900.6000	XLON	E0R8QnwDcHDX
10:47:16	148	900.6000	XLON	E0R8QnwDcHE7
10:47:16	686	900.6000	XLON	E0R8QnwDcHEa
10:47:16	533	901.0000	CHIX	3056202433636
10:47:18	165	900.6000	XLON	E0R8QnwDcHGc
10:47:18	834	900.6000	XLON	E0R8QnwDcHGY
10:54:12	364	900.0000	XLON	E0R8QnwDcQGx
10:54:12	436	900.0000	CHIX	3056202434486
10:54:12	131	900.0000	AQXE	44034
10:54:12	168	900.0000	BATE	235092522286
10:54:12	178	900.0000	TRQX	E0R8QnxOPB2x
10:54:12	401	900.2000	XLON	E0R8QnwDcQGH
10:54:12	478	900.2000	CHIX	3056202434484
10:54:12	143	900.2000	AQXE	44033
10:54:12	185	900.2000	BATE	235092522285
10:54:12	196	900.2000	TRQX	E0R8QnxOPB2o
11:00:09	184	902.0000	XLON	E0R8QnwDcWyz
11:00:09	422	902.0000	XLON	E0R8QnwDcWz1
11:00:09	723	902.0000	CHIX	3056202435069
11:00:12	217	902.0000	CHIX	3056202435109
11:02:30	354	901.6000	XLON	E0R8QnwDcaZg
11:02:30	424	901.6000	CHIX	3056202435442
11:02:30	163	901.6000	BATE	235092523514
11:02:30	127	901.6000	BATE	235092523515
11:02:30	173	901.6000	TRQX	E0R8QnxOPgdr
11:02:30	349	901.8000	XLON	E0R8QnwDcaZL
11:02:30	418	901.8000	CHIX	3056202435439
11:02:30	125	901.8000	AQXE	45761
11:02:30	161	901.8000	BATE	235092523513
11:02:30	171	901.8000	TRQX	E0R8QnxOPgdZ
11:02:30	324	902.0000	XLON	E0R8QnwDcaYk
11:02:30	388	902.0000	CHIX	3056202435436
11:02:30	116	902.0000	AQXE	45760
11:02:30	150	902.0000	BATE	235092523511
11:02:30	159	902.0000	TRQX	E0R8QnxOPgdM
11:09:53	559	902.8000	CHIX	3056202436091
11:09:55	316	902.6000	XLON	E0R8QnwDcjiJ
11:09:55	62	902.6000	CHIX	3056202436094
11:09:55	240	902.6000	CHIX	3056202436096
11:09:55	146	902.6000	BATE	235092524266
11:09:55	155	902.6000	TRQX	E0R8QnxOQ7Om
11:10:35	194	902.6000	XLON	E0R8QnwDckF7
11:10:35	166	902.6000	XLON	E0R8QnwDckF9
11:10:37	774	902.6000	XLON	E0R8QnwDckJ5
11:14:41	124	903.0000	XLON	E0R8QnwDcoIb
11:14:41	199	903.0000	XLON	E0R8QnwDcoId
11:14:48	810	903.0000	XLON	E0R8QnwDcoV6
11:15:05	318	902.6000	XLON	E0R8QnwDcoyB
11:15:05	380	902.6000	CHIX	3056202436611
11:15:05	114	902.6000	CHIX	3056202436613
11:15:05	147	902.6000	BATE	235092524862
11:15:05	156	902.6000	TRQX	E0R8QnxOQP1l
11:15:05	313	902.8000	XLON	E0R8QnwDcoxD
11:15:05	374	902.8000	CHIX	3056202436607
11:15:05	112	902.8000	AQXE	48107
11:15:05	144	902.8000	BATE	235092524861
11:15:05	153	902.8000	TRQX	E0R8QnxOQOzc
11:15:06	424	902.4000	XLON	E0R8QnwDcp0Q
11:15:06	508	902.4000	CHIX	3056202436615
11:15:06	196	902.4000	BATE	235092524866
11:15:06	208	902.4000	TRQX	E0R8QnxOQP5o
11:21:16	114	902.0000	XLON	E0R8QnwDcxmV
11:21:17	416	902.0000	CHIX	3056202437176
11:21:17	36	902.0000	CHIX	3056202437177
11:22:59	316	902.0000	XLON	E0R8QnwDczJw
11:22:59	377	902.0000	CHIX	3056202437307
11:22:59	113	902.0000	AQXE	49591
11:22:59	145	902.0000	BATE	235092525729
11:22:59	154	902.0000	TRQX	E0R8QnxOQrYZ
11:22:59	317	902.2000	XLON	E0R8QnwDczJN
11:22:59	379	902.2000	CHIX	3056202437306
11:22:59	114	902.2000	AQXE	49590
11:22:59	146	902.2000	BATE	235092525728
11:22:59	154	902.2000	TRQX	E0R8QnxOQrYI
11:26:36	110	900.8000	XLON	E0R8QnwDd2cN
11:26:50	78	900.8000	XLON	E0R8QnwDd2wf
11:34:57	137	902.4000	XLON	E0R8QnwDdCTh
11:34:57	663	902.4000	XLON	E0R8QnwDdCTj
11:34:57	619	902.4000	XLON	E0R8QnwDdCTl
11:34:57	410	902.4000	XLON	E0R8QnwDdCTr
11:34:57	301	902.4000	XLON	E0R8QnwDdCTt
11:34:57	505	902.4000	XLON	E0R8QnwDdCTv
11:34:57	529	902.4000	XLON	E0R8QnwDdCTz
11:34:57	433	902.4000	XLON	E0R8QnwDdCU1
11:34:57	178	902.4000	XLON	E0R8QnwDdCUg
11:34:57	800	902.4000	XLON	E0R8QnwDdCUY
11:34:57	90	902.4000	CHIX	3056202438639
11:34:57	90	902.4000	CHIX	3056202438640
11:34:57	118	902.4000	CHIX	3056202438641
11:34:58	918	902.4000	XLON	E0R8QnwDdCWh
11:34:58	131	902.4000	XLON	E0R8QnwDdCWn
11:40:39	15	903.0000	XLON	E0R8QnwDdIYD
11:41:17	859	903.0000	XLON	E0R8QnwDdJ37
11:41:17	182	903.0000	XLON	E0R8QnwDdJ3D
11:41:17	118	903.2000	XLON	E0R8QnwDdJ27
11:41:17	928	903.2000	XLON	E0R8QnwDdJ2B
11:41:55	345	902.8000	XLON	E0R8QnwDdJvg
11:41:55	411	902.8000	CHIX	3056202439251
11:41:55	23	903.0000	XLON	E0R8QnwDdJvS
11:41:55	1,002	903.0000	BATE	235092527943
11:43:30	322	902.6000	XLON	E0R8QnwDdLxQ
11:43:30	384	902.6000	CHIX	3056202439484
11:43:30	149	902.6000	BATE	235092528208
11:43:30	560	902.6000	BATE	235092528209
11:49:14	139	903.0000	XLON	E0R8QnwDdRqc
11:49:14	415	903.0000	XLON	E0R8QnwDdRqe
11:49:15	801	903.0000	XLON	E0R8QnwDdRrn
11:49:15	675	903.0000	XLON	E0R8QnwDdRrr
11:49:15	801	903.0000	XLON	E0R8QnwDdRrT
11:49:15	801	903.0000	XLON	E0R8QnwDdRrY
11:53:01	332	902.0000	XLON	E0R8QnwDdUjS
11:53:01	397	902.0000	CHIX	3056202440346
11:53:01	119	902.0000	AQXE	55010
11:53:01	153	902.0000	BATE	235092529184
11:53:01	153	902.0000	TRQX	E0R8QnxOSYFj
11:53:01	10	902.0000	TRQX	E0R8QnxOSYFZ
11:58:42	246	901.8000	XLON	E0R8QnwDdbNj
11:58:42	492	901.8000	XLON	E0R8QnwDdbNl
11:58:42	75	901.8000	XLON	E0R8QnwDdbNn
11:58:42	386	901.8000	XLON	E0R8QnwDdbNp
11:58:42	800	902.0000	XLON	E0R8QnwDdbN3
11:58:42	440	902.0000	XLON	E0R8QnwDdbN7
11:58:42	529	902.0000	CHIX	3056202440844
11:58:42	66	902.0000	CHIX	3056202440846
11:58:42	66	902.0000	CHIX	3056202440847
11:58:42	66	902.0000	CHIX	3056202440848
11:58:42	66	902.0000	CHIX	3056202440849
11:58:42	56	902.0000	CHIX	3056202440850
11:58:42	66	902.0000	CHIX	3056202440851
11:58:42	66	902.0000	CHIX	3056202440852
11:58:42	66	902.0000	CHIX	3056202440853
11:58:42	66	902.0000	CHIX	3056202440854
11:58:42	66	902.0000	CHIX	3056202440855
11:58:42	66	902.0000	CHIX	3056202440856
11:58:42	766	902.0000	CHIX	3056202440857
12:02:42	825	900.8000	XLON	E0R8QnwDdhYP
12:07:58	195	900.4000	XLON	E0R8QnwDdq0t
12:07:58	428	900.4000	XLON	E0R8QnwDdq0v
12:08:47	112	900.6000	XLON	E0R8QnwDdqpv
12:08:47	150	900.6000	XLON	E0R8QnwDdqpx
12:08:52	575	900.2000	XLON	E0R8QnwDdqth
12:09:43	660	900.0000	XLON	E0R8QnwDds2j
12:09:43	140	900.0000	XLON	E0R8QnwDds2l
12:09:43	613	900.0000	XLON	E0R8QnwDds2n
12:09:43	496	900.0000	XLON	E0R8QnwDds2r
12:09:43	550	900.2000	XLON	E0R8QnwDds2H
12:09:43	533	900.2000	CHIX	3056202442278
12:11:14	333	899.4000	XLON	E0R8QnwDdtc3
12:11:14	71	899.4000	XLON	E0R8QnwDdtc5
12:11:14	250	899.4000	XLON	E0R8QnwDdtc7
12:11:14	398	899.4000	CHIX	3056202442392
12:11:14	383	899.4000	CHIX	3056202442393
12:11:14	119	899.4000	AQXE	58636
12:11:14	115	899.4000	AQXE	58637
12:11:14	154	899.4000	BATE	235092531319
12:11:14	148	899.4000	BATE	235092531320
12:11:14	163	899.4000	TRQX	E0R8QnxOTjSh
12:11:14	157	899.4000	TRQX	E0R8QnxOTjSj
12:16:40	969	899.8000	XLON	E0R8QnwDdzs1
12:16:40	978	899.8000	CHIX	3056202442895
12:20:38	336	900.2000	XLON	E0R8QnwDe66N
12:20:38	100	900.2000	XLON	E0R8QnwDe66x
12:20:38	401	900.2000	CHIX	3056202443471
12:20:38	164	900.2000	TRQX	E0R8QnxOUNCN
12:25:06	571	901.0000	CHIX	3056202444029
12:25:08	410	900.8000	XLON	E0R8QnwDeBuY
12:25:08	491	900.8000	CHIX	3056202444036
12:25:08	147	900.8000	AQXE	61758
12:25:08	189	900.8000	BATE	235092532938
12:26:57	310	902.4000	XLON	E0R8QnwDeEJr
12:26:57	318	902.6000	XLON	E0R8QnwDeEJK
12:26:57	380	902.6000	CHIX	3056202444245
12:26:57	114	902.6000	AQXE	62139
12:26:57	147	902.6000	BATE	235092533218
12:26:57	156	902.6000	TRQX	E0R8QnxOUo2N
12:26:59	775	902.4000	XLON	E0R8QnwDeEMA
12:30:06	341	902.0000	XLON	E0R8QnwDeJHi
12:30:06	407	902.0000	CHIX	3056202444622
12:30:06	122	902.0000	AQXE	62937
12:30:06	167	902.0000	TRQX	E0R8QnxOV2Hi
12:30:07	357	901.6000	XLON	E0R8QnwDeJL0
12:30:07	426	901.6000	CHIX	3056202444625
12:30:07	128	901.6000	AQXE	62939
12:30:07	165	901.6000	BATE	235092533655
12:30:07	175	901.6000	TRQX	E0R8QnxOV2LB
12:30:07	319	901.8000	XLON	E0R8QnwDeJKL
12:30:07	382	901.8000	CHIX	3056202444623
12:30:07	114	901.8000	AQXE	62938
12:30:07	147	901.8000	BATE	235092533654
12:30:07	156	901.8000	TRQX	E0R8QnxOV2Kr
12:38:32	50	902.4000	XLON	E0R8QnwDeVer
12:38:32	100	902.4000	XLON	E0R8QnwDeVet
12:38:32	37	902.4000	XLON	E0R8QnwDeVev
12:38:32	354	902.4000	XLON	E0R8QnwDeVex
12:38:32	87	902.4000	XLON	E0R8QnwDeVez
12:39:59	619	902.4000	XLON	E0R8QnwDeY0n
12:39:59	635	902.4000	CHIX	3056202446060
12:41:11	111	902.2000	XLON	E0R8QnwDea5c
12:41:11	246	902.2000	XLON	E0R8QnwDea5Z
12:41:11	128	902.2000	XLON	E0R8QnwDea6C
12:41:11	426	902.2000	CHIX	3056202446222
12:41:11	165	902.2000	BATE	235092535231
12:41:11	174	902.2000	TRQX	E0R8QnxOVrkq
12:44:13	332	903.4000	XLON	E0R8QnwDefFA
12:44:13	396	903.4000	CHIX	3056202446592
12:44:13	153	903.4000	BATE	235092535701
12:44:13	162	903.4000	TRQX	E0R8QnxOW5r0
12:44:14	119	903.4000	CHIX	3056202446594
12:46:31	367	904.0000	XLON	E0R8QnwDej9R
12:46:31	132	904.0000	XLON	E0R8QnwDejA9
12:46:31	439	904.0000	CHIX	3056202446927
12:46:31	594	904.0000	CHIX	3056202446928
12:46:31	169	904.0000	BATE	235092536033
12:46:31	179	904.0000	TRQX	E0R8QnxOWG2k
12:49:30	503	903.2000	CHIX	3056202447355
12:49:30	394	903.4000	XLON	E0R8QnwDeocA
12:49:30	470	903.4000	CHIX	3056202447353
12:49:30	182	903.4000	BATE	235092536515
12:49:30	333	903.4000	TRQX	E0R8QnxOWTfd
12:53:22	49	903.6000	XLON	E0R8QnwDexYP
12:53:22	98	903.6000	XLON	E0R8QnwDexYR
12:53:22	200	903.6000	XLON	E0R8QnwDexYT
12:53:22	179	903.6000	XLON	E0R8QnwDexYV
12:53:32	853	903.0000	XLON	E0R8QnwDexhO
12:55:43	376	903.0000	XLON	E0R8QnwDf1L3
12:55:43	135	903.0000	XLON	E0R8QnwDf1LS
12:55:43	449	903.0000	CHIX	3056202448145
12:55:43	173	903.0000	BATE	235092537339
12:55:43	183	903.0000	TRQX	E0R8QnxOWxLR
12:59:10	887	904.8000	BATE	235092537734
12:59:10	291	904.8000	BATE	235092537735
12:59:51	531	904.8000	XLON	E0R8QnwDf7o7
12:59:53	891	904.6000	XLON	E0R8QnwDf7qy
13:00:06	267	903.8000	XLON	E0R8QnwDf8Y4
13:00:06	246	903.8000	XLON	E0R8QnwDf8YH
13:00:06	324	903.8000	XLON	E0R8QnwDf8YK
13:00:06	246	903.8000	XLON	E0R8QnwDf8YM
13:00:06	570	903.8000	XLON	E0R8QnwDf8YR
13:00:06	251	903.8000	XLON	E0R8QnwDf8YX
13:00:06	554	903.8000	BATE	235092537860
13:04:43	396	904.0000	XLON	E0R8QnwDfLJq
13:04:43	473	904.0000	CHIX	3056202449334
13:04:43	142	904.0000	AQXE	72072
13:04:43	183	904.0000	BATE	235092538623
13:14:07	1,013	906.6000	CHIX	3056202450720
13:14:07	971	906.8000	TRQX	E0R8QnxOYNpP
13:16:43	344	905.4000	XLON	E0R8QnwDfmSG
13:16:43	241	905.4000	XLON	E0R8QnwDfmT3
13:16:43	41	905.4000	XLON	E0R8QnwDfmUg
13:16:43	410	905.4000	CHIX	3056202450994
13:16:43	168	905.4000	TRQX	E0R8QnxOYXpI
13:16:43	344	905.6000	XLON	E0R8QnwDfmR3
13:16:43	411	905.6000	CHIX	3056202450992
13:16:43	123	905.6000	AQXE	75335
13:16:43	159	905.6000	BATE	235092540277
13:16:43	168	905.6000	TRQX	E0R8QnxOYXoa
13:16:43	999	905.8000	TRQX	E0R8QnxOYXoD
13:25:08	123	906.0000	CHIX	3056202452791
13:25:08	430	906.0000	CHIX	3056202452792
13:25:09	392	905.8000	XLON	E0R8QnwDgIPl
13:25:09	470	905.8000	CHIX	3056202452793
13:25:09	181	905.8000	BATE	235092542038
13:25:09	193	905.8000	TRQX	E0R8QnxOZfX9
13:25:14	397	905.2000	XLON	E0R8QnwDgIf1
13:27:23	1,011	905.4000	XLON	E0R8QnwDgMTu
13:28:31	1,002	904.8000	AQXE	78940
13:31:06	442	904.6000	XLON	E0R8QnwDgTsZ
13:31:06	528	904.6000	CHIX	3056202453481
13:31:06	158	904.6000	AQXE	79605
13:31:06	204	904.6000	BATE	235092542820
13:31:06	216	904.6000	TRQX	E0R8QnxOa7So
13:31:07	442	904.4000	XLON	E0R8QnwDgTvb
13:31:07	529	904.4000	CHIX	3056202453489
13:31:07	158	904.4000	AQXE	79608
13:31:07	204	904.4000	BATE	235092542822
13:31:07	217	904.4000	TRQX	E0R8QnxOa7WP
13:35:15	857	903.6000	XLON	E0R8QnwDgchg
13:35:15	857	903.6000	XLON	E0R8QnwDgchI
13:35:15	857	903.6000	XLON	E0R8QnwDgcho
13:35:15	28	903.6000	XLON	E0R8QnwDgchs
13:35:20	358	903.0000	XLON	E0R8QnwDgcpI
13:35:20	428	903.0000	CHIX	3056202454125
13:37:45	387	902.2000	CHIX	3056202454565
13:42:35	612	903.2000	BATE	235092544859
13:42:40	476	902.8000	XLON	E0R8QnwDgrQv
13:42:40	400	902.8000	XLON	E0R8QnwDgrQy
13:42:40	274	902.8000	XLON	E0R8QnwDgrR2
13:42:40	864	902.8000	XLON	E0R8QnwDgrR6
13:42:40	12	902.8000	XLON	E0R8QnwDgrRS
13:42:40	774	902.8000	XLON	E0R8QnwDgrSL
13:42:40	427	903.0000	XLON	E0R8QnwDgrQa
13:42:40	512	903.0000	CHIX	3056202455449
13:42:40	197	903.0000	BATE	235092544866
13:42:40	210	903.0000	TRQX	E0R8QnxOb2GQ
13:47:33	417	903.8000	XLON	E0R8QnwDh3vH
13:48:34	407	903.6000	XLON	E0R8QnwDh665
13:48:34	485	903.6000	CHIX	3056202456593
13:48:34	188	903.6000	BATE	235092545944
13:48:34	198	903.6000	TRQX	E0R8QnxObWT8
13:48:34	411	903.8000	XLON	E0R8QnwDh62u
13:48:34	490	903.8000	CHIX	3056202456577
13:48:34	147	903.8000	AQXE	84538
13:48:34	189	903.8000	BATE	235092545937
13:48:34	200	903.8000	TRQX	E0R8QnxObWPm
13:48:34	1,017	904.0000	XLON	E0R8QnwDh60a
13:48:35	146	903.6000	BATE	235092545952
13:52:04	18	903.2000	XLON	E0R8QnwDhBtA
13:52:04	407	903.2000	XLON	E0R8QnwDhBtC
13:52:04	508	903.2000	CHIX	3056202457146
13:52:04	152	903.2000	AQXE	85591
13:52:04	196	903.2000	BATE	235092546534
13:52:04	208	903.2000	TRQX	E0R8QnxObnYJ
13:52:04	265	903.4000	XLON	E0R8QnwDhBrV
13:52:04	153	903.4000	XLON	E0R8QnwDhBrX
13:52:04	500	903.4000	CHIX	3056202457144
13:52:04	150	903.4000	AQXE	85588
13:52:04	193	903.4000	BATE	235092546533
13:52:04	204	903.4000	TRQX	E0R8QnxObnVH
13:57:56	401	904.6000	XLON	E0R8QnwDhMm5
13:57:56	371	904.6000	CHIX	3056202458178
13:59:29	177	904.0000	BATE	235092547754
13:59:29	158	904.0000	TRQX	E0R8QnxOcO3Z
14:00:14	989	904.4000	CHIX	3056202458485
14:00:20	459	904.0000	XLON	E0R8QnwDhQVb
14:02:01	332	903.8000	XLON	E0R8QnwDhTD8
14:02:01	397	903.8000	CHIX	3056202458731
14:02:01	119	903.8000	AQXE	88486
14:02:01	153	903.8000	BATE	235092548150
14:02:01	162	903.8000	TRQX	E0R8QnxOcXaY
14:02:02	461	903.6000	XLON	E0R8QnwDhTJX
14:02:02	551	903.6000	CHIX	3056202458736
14:02:02	165	903.6000	AQXE	88497
14:02:02	213	903.6000	BATE	235092548163
14:02:02	226	903.6000	TRQX	E0R8QnxOcXyM
14:02:03	812	903.4000	XLON	E0R8QnwDhTNm
14:02:03	411	903.4000	XLON	E0R8QnwDhTNs
14:02:03	401	903.4000	XLON	E0R8QnwDhTNu
14:02:03	92	903.4000	XLON	E0R8QnwDhTNw
14:08:26	186	901.8000	BATE	235092549240
14:08:26	197	901.8000	TRQX	E0R8QnxOd0rs
14:08:30	113	901.8000	XLON	E0R8QnwDhdnl
14:09:18	363	901.4000	XLON	E0R8QnwDhfCx
14:09:18	433	901.4000	CHIX	3056202460052
14:09:18	167	901.4000	BATE	235092549387
14:09:18	355	901.6000	XLON	E0R8QnwDhfCU
14:09:18	425	901.6000	CHIX	3056202460051
14:09:18	127	901.6000	AQXE	90395
14:09:18	952	901.6000	BATE	235092549384
14:09:18	164	901.6000	BATE	235092549386
14:09:18	174	901.6000	TRQX	E0R8QnxOd4dC
14:09:25	307	901.4000	BATE	235092549399
14:13:47	810	900.8000	XLON	E0R8QnwDhlQU
14:13:47	829	901.0000	XLON	E0R8QnwDhlPl
14:13:47	829	901.0000	XLON	E0R8QnwDhlPr
14:13:47	431	901.0000	XLON	E0R8QnwDhlQ3
14:13:47	359	901.2000	XLON	E0R8QnwDhlP8
14:13:47	429	901.2000	CHIX	3056202460645
14:13:47	129	901.2000	AQXE	91394
14:13:47	166	901.2000	BATE	235092550102
14:13:47	175	901.2000	TRQX	E0R8QnxOdLuU
14:13:48	810	900.8000	XLON	E0R8QnwDhlSF
14:13:48	154	900.8000	XLON	E0R8QnwDhlSJ
14:14:32	539	900.0000	XLON	E0R8QnwDhn0W
14:14:32	646	900.0000	CHIX	3056202460821
14:19:31	273	899.4000	XLON	E0R8QnwDhtfx
14:19:31	532	899.4000	XLON	E0R8QnwDhtfz
14:19:31	805	899.4000	XLON	E0R8QnwDhtg3
14:19:31	245	899.4000	XLON	E0R8QnwDhtg5
14:19:31	158	899.4000	XLON	E0R8QnwDhtg9
14:21:52	483	897.4000	XLON	E0R8QnwDhxDo
14:21:52	354	897.4000	XLON	E0R8QnwDhxEL
14:21:52	230	897.4000	XLON	E0R8QnwDhxEN
14:21:52	130	897.4000	CHIX	3056202462092
14:21:52	223	897.4000	BATE	235092551679
14:21:52	237	897.4000	TRQX	E0R8QnxOdv37
14:21:52	461	897.6000	XLON	E0R8QnwDhxCz
14:21:52	207	897.6000	CHIX	3056202462089
14:21:52	294	897.6000	CHIX	3056202462090
14:21:52	50	897.6000	CHIX	3056202462091
14:21:52	165	897.6000	AQXE	93495
14:21:52	213	897.6000	BATE	235092551678
14:21:52	226	897.6000	TRQX	E0R8QnxOdv2a
14:21:52	851	897.8000	XLON	E0R8QnwDhxBy
14:21:52	851	897.8000	XLON	E0R8QnwDhxC5
14:21:52	51	897.8000	XLON	E0R8QnwDhxCD
14:25:47	809	896.0000	XLON	E0R8QnwDi3M2
14:29:05	856	895.8000	XLON	E0R8QnwDi9Pw
14:29:05	856	895.8000	XLON	E0R8QnwDi9Q8
14:29:06	856	895.8000	XLON	E0R8QnwDi9Yd
14:29:28	846	895.4000	XLON	E0R8QnwDiDTz
14:29:28	366	895.4000	XLON	E0R8QnwDiDU1
14:31:58	822	899.6000	XLON	E0R8QnwDiUa9
14:32:00	822	899.6000	XLON	E0R8QnwDiUpy
14:32:00	822	899.6000	XLON	E0R8QnwDiUqB
14:32:00	619	899.6000	XLON	E0R8QnwDiUqR
14:33:01	909	900.8000	XLON	E0R8QnwDiajh
14:33:01	909	900.8000	XLON	E0R8QnwDiajr
14:33:01	325	900.8000	XLON	E0R8QnwDiaoi
14:33:01	909	900.8000	XLON	E0R8QnwDiaoV
14:33:01	439	901.0000	XLON	E0R8QnwDiajC
14:33:01	32	901.0000	CHIX	3056202466657
14:33:01	494	901.0000	CHIX	3056202466658
14:33:01	158	901.0000	AQXE	101094
14:33:01	203	901.0000	BATE	235092556034
14:33:01	39	901.0000	TRQX	E0R8QnxOfUQa
14:33:01	176	901.0000	TRQX	E0R8QnxOfUQg
14:35:18	987	901.2000	XLON	E0R8QnwDiliz
14:35:18	987	901.2000	XLON	E0R8QnwDiljF
14:35:18	268	901.2000	XLON	E0R8QnwDiljH
14:35:18	987	901.2000	XLON	E0R8QnwDiljO
14:35:18	398	901.2000	XLON	E0R8QnwDiljQ
14:36:56	106	900.2000	TRQX	E0R8QnxOg9od
14:39:12	812	898.8000	XLON	E0R8QnwDj0DG
14:39:12	812	898.8000	XLON	E0R8QnwDj0DL
14:39:12	800	899.2000	XLON	E0R8QnwDj0B1
14:39:12	16	899.2000	XLON	E0R8QnwDj0B8
14:39:12	354	899.2000	XLON	E0R8QnwDj0CI
14:39:12	69	899.2000	XLON	E0R8QnwDj0CK
14:39:12	988	899.2000	XLON	E0R8QnwDj0CO
14:39:12	36	899.2000	XLON	E0R8QnwDj0CT
14:39:12	48	899.2000	CHIX	3056202468998
14:39:12	48	899.2000	CHIX	3056202468999
14:39:12	48	899.2000	CHIX	3056202469000
14:39:12	43	899.2000	CHIX	3056202469001
14:39:12	48	899.2000	CHIX	3056202469002
14:39:12	48	899.2000	CHIX	3056202469003
14:39:12	16	899.2000	AQXE	105920
14:39:12	266	899.2000	AQXE	105921
14:39:12	16	899.2000	AQXE	105922
14:39:12	266	899.2000	AQXE	105923
14:39:12	16	899.2000	AQXE	105924
14:39:12	250	899.2000	AQXE	105925
14:39:12	18	899.2000	BATE	235092558267
14:39:12	18	899.2000	BATE	235092558268
14:39:12	18	899.2000	BATE	235092558269
14:39:12	18	899.2000	BATE	235092558270
14:39:12	18	899.2000	BATE	235092558271
14:39:12	18	899.2000	BATE	235092558272
14:39:12	18	899.2000	BATE	235092558273
14:39:12	18	899.2000	BATE	235092558274
14:39:12	18	899.2000	BATE	235092558275
14:39:12	18	899.2000	BATE	235092558276
14:39:12	18	899.2000	BATE	235092558277
14:39:12	18	899.2000	BATE	235092558278
14:39:12	18	899.2000	BATE	235092558279
14:39:12	18	899.2000	BATE	235092558280
14:39:12	18	899.2000	BATE	235092558281
14:39:12	18	899.2000	BATE	235092558282
14:39:12	18	899.2000	BATE	235092558283
14:39:12	18	899.2000	BATE	235092558284
14:39:12	18	899.2000	BATE	235092558285
14:39:12	18	899.2000	BATE	235092558286
14:39:12	18	899.2000	BATE	235092558287
14:39:12	18	899.2000	BATE	235092558288
14:39:12	18	899.2000	BATE	235092558289
14:39:12	18	899.2000	BATE	235092558290
14:39:12	18	899.2000	BATE	235092558291
14:39:12	18	899.2000	BATE	235092558292
14:39:12	8	899.2000	BATE	235092558293
14:39:12	106	899.2000	TRQX	E0R8QnxOgSw5
14:39:13	812	898.8000	XLON	E0R8QnwDj0Ic
14:41:57	989	897.8000	XLON	E0R8QnwDjBLh
14:42:29	925	897.4000	XLON	E0R8QnwDjDDT
14:42:29	925	897.4000	XLON	E0R8QnwDjDED
14:42:29	406	897.4000	XLON	E0R8QnwDjDEN
14:43:55	108	896.4000	XLON	E0R8QnwDjINa
14:43:56	853	896.4000	XLON	E0R8QnwDjIOb
14:43:56	782	896.4000	XLON	E0R8QnwDjIOk
14:43:56	745	896.4000	XLON	E0R8QnwDjIOP
14:45:02	871	897.0000	XLON	E0R8QnwDjLxb
14:45:30	691	897.8000	XLON	E0R8QnwDjNTR
14:45:30	319	897.8000	BATE	235092560561
14:45:30	247	897.8000	TRQX	E0R8QnxOhPRi
14:45:30	338	897.8000	TRQX	E0R8QnxOhPRU
14:46:43	848	900.2000	XLON	E0R8QnwDjRUe
14:46:43	848	900.2000	XLON	E0R8QnwDjRUk
14:46:43	848	900.2000	XLON	E0R8QnwDjRUR
14:46:43	304	900.2000	XLON	E0R8QnwDjRUs
14:46:43	339	900.2000	XLON	E0R8QnwDjRUT
14:47:56	936	899.4000	XLON	E0R8QnwDjUxn
14:47:56	936	899.4000	XLON	E0R8QnwDjUxs
14:47:56	1	899.4000	XLON	E0R8QnwDjUy0
14:49:52	831	899.0000	XLON	E0R8QnwDjagm
14:49:52	831	899.0000	XLON	E0R8QnwDjagt
14:49:52	130	899.0000	XLON	E0R8QnwDjagz
14:51:04	538	899.8000	XLON	E0R8QnwDjeD7
14:51:04	642	899.8000	CHIX	3056202473403
14:51:04	193	899.8000	AQXE	112762
14:51:04	249	899.8000	BATE	235092562468
14:51:04	263	899.8000	TRQX	E0R8QnxOi7in
14:52:21	806	901.0000	XLON	E0R8QnwDji8s
14:52:21	806	901.0000	XLON	E0R8QnwDji9B
14:52:21	192	901.0000	XLON	E0R8QnwDji9D
14:52:21	155	901.0000	XLON	E0R8QnwDji9I
14:52:48	901	900.0000	XLON	E0R8QnwDjjMk
14:52:48	901	900.0000	XLON	E0R8QnwDjjMM
14:52:48	81	900.0000	XLON	E0R8QnwDjjN2
14:52:48	139	900.0000	XLON	E0R8QnwDjjN9
14:54:49	800	901.4000	XLON	E0R8QnwDjpUF
14:54:49	74	901.4000	XLON	E0R8QnwDjpUM
14:54:49	63	901.4000	BATE	235092563572
14:54:49	63	901.4000	BATE	235092563573
14:54:49	63	901.4000	BATE	235092563574
14:54:49	63	901.4000	BATE	235092563575
14:54:49	63	901.4000	BATE	235092563576
14:54:49	63	901.4000	BATE	235092563577
14:54:49	63	901.4000	BATE	235092563578
14:54:49	63	901.4000	BATE	235092563579
14:54:49	63	901.4000	BATE	235092563580
14:54:49	63	901.4000	BATE	235092563581
14:54:49	63	901.4000	BATE	235092563582
14:56:12	913	901.0000	XLON	E0R8QnwDjt5C
14:56:12	913	901.0000	XLON	E0R8QnwDjt5G
14:56:12	135	901.0000	XLON	E0R8QnwDjt5I
14:56:12	91	901.0000	XLON	E0R8QnwDjt5M
14:57:23	503	900.2000	XLON	E0R8QnwDjwSz
14:57:23	602	900.2000	CHIX	3056202475448
14:57:23	180	900.2000	AQXE	116206
14:57:23	233	900.2000	BATE	235092564453
14:57:23	247	900.2000	TRQX	E0R8QnxOix7z
14:58:10	489	899.0000	XLON	E0R8QnwDjxpr
14:58:10	584	899.0000	CHIX	3056202475643
14:58:10	175	899.0000	CHIX	3056202475644
14:58:10	226	899.0000	BATE	235092564629
14:58:10	239	899.0000	TRQX	E0R8QnxOj2a8
14:59:15	874	899.2000	XLON	E0R8QnwDjzOe
14:59:15	339	899.2000	XLON	E0R8QnwDjzOg
14:59:15	569	899.2000	XLON	E0R8QnwDjzPU
15:00:03	467	899.0000	XLON	E0R8QnwDk1Ls
15:00:03	559	899.0000	CHIX	3056202476211
15:00:53	517	900.2000	XLON	E0R8QnwDk3Kv
15:00:55	567	899.8000	XLON	E0R8QnwDk3Pt
15:00:55	861	899.8000	XLON	E0R8QnwDk3Pv
15:00:55	861	899.8000	XLON	E0R8QnwDk3Q5
15:00:55	345	899.8000	XLON	E0R8QnwDk3Q7
15:03:27	878	897.6000	XLON	E0R8QnwDk9yn
15:03:44	352	897.6000	XLON	E0R8QnwDkAmO
15:03:44	420	897.6000	CHIX	3056202477489
15:03:44	126	897.6000	AQXE	120018
15:03:44	162	897.6000	BATE	235092566314
15:03:44	172	897.6000	TRQX	E0R8QnxOji89
15:04:38	969	898.6000	XLON	E0R8QnwDkDUs
15:04:38	969	898.6000	XLON	E0R8QnwDkDUy
15:04:38	340	898.6000	XLON	E0R8QnwDkDV0
15:04:38	292	898.6000	XLON	E0R8QnwDkDV8
15:04:58	841	897.8000	XLON	E0R8QnwDkEag
15:04:58	34	897.8000	XLON	E0R8QnwDkEai
15:06:27	254	898.2000	XLON	E0R8QnwDkI8s
15:07:19	537	899.2000	XLON	E0R8QnwDkKe7
15:07:19	641	899.2000	CHIX	3056202478514
15:07:19	192	899.2000	AQXE	122154
15:07:19	248	899.2000	BATE	235092567457
15:07:21	474	898.8000	XLON	E0R8QnwDkKnv
15:07:21	566	898.8000	CHIX	3056202478530
15:07:21	170	898.8000	AQXE	122185
15:07:21	219	898.8000	BATE	235092567466
15:07:21	231	898.8000	TRQX	E0R8QnxOkA4f
15:08:10	307	898.2000	XLON	E0R8QnwDkN7m
15:08:10	429	898.2000	XLON	E0R8QnwDkN7P
15:08:13	902	898.0000	XLON	E0R8QnwDkNBf
15:08:13	902	898.0000	XLON	E0R8QnwDkNCM
15:08:13	153	898.0000	XLON	E0R8QnwDkNCr
15:08:13	466	898.2000	XLON	E0R8QnwDkNBN
15:08:13	556	898.2000	CHIX	3056202478761
15:08:13	769	898.2000	AQXE	122685
15:08:13	215	898.2000	BATE	235092567698
15:08:13	227	898.2000	TRQX	E0R8QnxOkGub
15:08:13	167	898.2000	TRQX	E0R8QnxOkGwF
15:13:09	907	898.4000	XLON	E0R8QnwDkXyD
15:13:09	25	898.4000	XLON	E0R8QnwDkXyi
15:13:09	907	898.4000	XLON	E0R8QnwDkXyL
15:14:13	839	898.0000	XLON	E0R8QnwDkZto
15:14:13	552	898.0000	XLON	E0R8QnwDkZuH
15:14:13	287	898.0000	XLON	E0R8QnwDkZuK
15:14:13	414	898.0000	XLON	E0R8QnwDkZuO
15:15:34	105	898.2000	XLON	E0R8QnwDkcQb
15:15:34	717	898.2000	XLON	E0R8QnwDkcQd
15:15:34	58	898.2000	XLON	E0R8QnwDkcQf
15:15:34	775	898.2000	XLON	E0R8QnwDkcQj
15:15:34	47	898.2000	XLON	E0R8QnwDkcQt
15:15:34	293	898.2000	XLON	E0R8QnwDkcQv
15:15:34	260	898.2000	XLON	E0R8QnwDkcR6
15:17:16	924	899.0000	XLON	E0R8QnwDkhDA
15:17:16	924	899.0000	XLON	E0R8QnwDkhDF
15:17:16	92	899.0000	XLON	E0R8QnwDkhDK
15:19:15	706	899.8000	XLON	E0R8QnwDklxc
15:19:15	843	899.8000	CHIX	3056202481870
15:19:15	346	899.8000	TRQX	E0R8QnxOlUnM
15:19:31	563	899.4000	XLON	E0R8QnwDkmfA
15:19:31	402	899.4000	XLON	E0R8QnwDkmfT
15:21:23	572	900.8000	XLON	E0R8QnwDkqvY
15:21:23	683	900.8000	CHIX	3056202482453
15:21:23	205	900.8000	AQXE	128930
15:21:23	264	900.8000	BATE	235092571239
15:21:23	279	900.8000	TRQX	E0R8QnxOlj1W
15:22:25	624	900.6000	XLON	E0R8QnwDkt0F
15:22:25	746	900.6000	CHIX	3056202482729
15:22:25	223	900.6000	AQXE	129403
15:22:25	289	900.6000	BATE	235092571503
15:22:25	306	900.6000	TRQX	E0R8QnxOlpdU
15:23:56	669	900.2000	XLON	E0R8QnwDkvjK
15:23:56	52	900.2000	CHIX	3056202483177
15:23:56	309	900.2000	BATE	235092571915
15:23:56	328	900.2000	TRQX	E0R8QnxOlyvA
15:25:42	521	900.2000	AQXE	131208
15:25:42	6	900.2000	AQXE	131209
15:26:03	27	900.2000	AQXE	131416
15:26:03	567	900.2000	BATE	235092572536
15:26:17	1,042	899.8000	XLON	E0R8QnwDl0fO
15:26:17	24	899.8000	XLON	E0R8QnwDl0fq
15:26:17	1,042	899.8000	XLON	E0R8QnwDl0fW
15:26:17	44	899.8000	XLON	E0R8QnwDl0fY
15:27:20	989	900.2000	XLON	E0R8QnwDl2tf
15:27:23	538	899.8000	XLON	E0R8QnwDl34L
15:27:23	385	899.8000	XLON	E0R8QnwDl34W
15:29:23	800	900.6000	XLON	E0R8QnwDl7Vt
15:29:23	808	900.6000	XLON	E0R8QnwDl7We
15:29:23	501	900.6000	XLON	E0R8QnwDl7WH
15:29:23	1,030	900.6000	XLON	E0R8QnwDl7WT
15:29:23	111	900.6000	BATE	235092573413
15:29:23	119	900.6000	TRQX	E0R8QnxOmYb3
15:29:48	1,036	899.8000	XLON	E0R8QnwDl8Z1
15:32:08	444	899.8000	XLON	E0R8QnwDlE4h
15:32:08	439	899.8000	XLON	E0R8QnwDlE4j
15:32:08	554	899.8000	XLON	E0R8QnwDlE4l
15:32:08	773	899.8000	XLON	E0R8QnwDlE4p
15:34:01	110	899.4000	XLON	E0R8QnwDlHy8
15:34:01	927	899.4000	XLON	E0R8QnwDlHyB
15:34:01	63	899.4000	XLON	E0R8QnwDlHyD
15:34:01	990	899.4000	XLON	E0R8QnwDlHyH
15:34:01	47	899.4000	XLON	E0R8QnwDlHyP
15:34:01	27	899.4000	XLON	E0R8QnwDlHyR
15:34:53	119	899.6000	CHIX	3056202486145
15:35:30	659	899.6000	XLON	E0R8QnwDlLqI
15:35:30	787	899.6000	CHIX	3056202486259
15:35:30	236	899.6000	CHIX	3056202486261
15:35:30	304	899.6000	BATE	235092575089
15:35:30	321	899.6000	TRQX	E0R8QnxOnDtF
15:36:13	809	899.2000	XLON	E0R8QnwDlO7b
15:36:13	1,117	899.2000	XLON	E0R8QnwDlO7d
15:37:53	1,012	899.2000	XLON	E0R8QnwDlSRD
15:37:53	1,012	899.2000	XLON	E0R8QnwDlSRI
15:37:53	422	899.2000	XLON	E0R8QnwDlSRN
15:37:53	590	899.2000	XLON	E0R8QnwDlSRS
15:37:53	199	899.2000	XLON	E0R8QnwDlSRU
15:39:58	109	897.6000	XLON	E0R8QnwDlXp6
15:39:58	430	897.6000	XLON	E0R8QnwDlXpD
15:41:45	800	898.4000	XLON	E0R8QnwDlcOL
15:41:45	73	898.4000	XLON	E0R8QnwDlcOV
15:41:45	1,016	898.4000	XLON	E0R8QnwDlcP7
15:41:45	684	898.4000	XLON	E0R8QnwDlcPE
15:41:45	79	898.4000	CHIX	3056202487821
15:41:45	79	898.4000	CHIX	3056202487822
15:41:45	79	898.4000	CHIX	3056202487823
15:41:45	107	898.4000	TRQX	E0R8QnxOnyKV
15:42:54	210	898.2000	XLON	E0R8QnwDlf2K
15:42:54	423	898.2000	XLON	E0R8QnwDlf2l
15:42:54	925	898.2000	XLON	E0R8QnwDlf2U
15:42:54	210	898.2000	XLON	E0R8QnwDlf2W
15:44:40	1,012	897.6000	XLON	E0R8QnwDliJa
15:45:13	147	897.8000	XLON	E0R8QnwDljTY
15:45:15	927	897.6000	XLON	E0R8QnwDljfK
15:45:15	927	897.6000	XLON	E0R8QnwDljfU
15:45:15	169	897.6000	XLON	E0R8QnwDljfW
15:46:08	1,033	897.0000	XLON	E0R8QnwDlm8B
15:46:08	1,033	897.0000	XLON	E0R8QnwDlm8T
15:46:08	698	897.0000	XLON	E0R8QnwDlm8V
15:47:41	819	897.2000	XLON	E0R8QnwDlpTg
15:47:41	136	897.2000	XLON	E0R8QnwDlpU0
15:47:41	611	897.4000	XLON	E0R8QnwDlpRF
15:47:41	731	897.4000	CHIX	3056202489430
15:47:41	219	897.4000	AQXE	143328
15:47:41	282	897.4000	BATE	235092578565
15:47:41	298	897.4000	TRQX	E0R8QnxOodqZ
15:49:44	100	896.4000	XLON	E0R8QnwDlx6C
15:49:44	701	896.4000	XLON	E0R8QnwDlx6E
15:49:44	99	896.4000	XLON	E0R8QnwDlx6G
15:49:44	800	896.4000	XLON	E0R8QnwDlx6K
15:49:44	1,354	896.6000	XLON	E0R8QnwDlx3r
15:49:44	1,354	896.6000	XLON	E0R8QnwDlx3w
15:49:44	161	896.6000	XLON	E0R8QnwDlx3y
15:49:44	935	896.6000	XLON	E0R8QnwDlx43
15:52:18	487	897.4000	XLON	E0R8QnwDm58e
15:52:20	335	897.4000	XLON	E0R8QnwDm5Bc
15:52:20	120	897.4000	XLON	E0R8QnwDm5Bi
15:52:45	616	897.6000	XLON	E0R8QnwDm6yG
15:52:45	73	897.6000	XLON	E0R8QnwDm6ys
15:52:45	736	897.6000	CHIX	3056202491160
15:52:45	24	897.6000	AQXE	146862
15:52:45	3	897.6000	AQXE	146863
15:52:45	120	897.6000	AQXE	146864
15:52:45	284	897.6000	BATE	235092580302
15:53:50	990	897.2000	XLON	E0R8QnwDm9ai
15:53:50	990	897.2000	XLON	E0R8QnwDm9bF
15:53:50	580	897.2000	XLON	E0R8QnwDm9bQ
15:53:51	902	897.0000	XLON	E0R8QnwDm9fQ
15:56:06	158	895.6000	XLON	E0R8QnwDmJ0j
15:56:06	246	895.6000	XLON	E0R8QnwDmJ0l
15:56:06	246	895.6000	XLON	E0R8QnwDmJ14
15:56:06	246	895.6000	XLON	E0R8QnwDmJ17
15:56:06	111	895.6000	XLON	E0R8QnwDmJ1B
15:56:06	738	895.6000	XLON	E0R8QnwDmJ1D
15:56:06	113	895.6000	XLON	E0R8QnwDmJ1e
15:56:06	246	895.6000	XLON	E0R8QnwDmJ1T
15:56:06	504	895.8000	XLON	E0R8QnwDmIzq
15:56:06	972	895.8000	XLON	E0R8QnwDmIzs
15:56:06	972	895.8000	XLON	E0R8QnwDmIzw
15:56:06	504	895.8000	XLON	E0R8QnwDmIzy
15:56:06	601	895.8000	XLON	E0R8QnwDmJ02
15:56:06	601	895.8000	CHIX	3056202492468
15:56:06	180	895.8000	AQXE	149116
15:56:06	233	895.8000	BATE	235092581615
15:56:06	246	895.8000	TRQX	E0R8QnxOpu8I
15:56:06	816	896.0000	XLON	E0R8QnwDmIz5
15:56:06	816	896.0000	XLON	E0R8QnwDmIz7
15:56:06	651	896.0000	XLON	E0R8QnwDmIzM
16:01:14	926	896.4000	XLON	E0R8QnwDme8H
16:01:14	30	896.4000	XLON	E0R8QnwDme8L
16:01:18	922	895.8000	XLON	E0R8QnwDmeUV
16:01:18	150	895.8000	XLON	E0R8QnwDmeUX
16:02:00	335	896.2000	XLON	E0R8QnwDmhMh
16:02:00	866	896.2000	XLON	E0R8QnwDmhMH
16:02:00	866	896.2000	XLON	E0R8QnwDmhMO
16:02:00	866	896.2000	XLON	E0R8QnwDmhMX
16:04:00	1,039	895.4000	XLON	E0R8QnwDmo5D
16:04:00	1,039	895.4000	XLON	E0R8QnwDmo5L
16:04:00	221	895.4000	XLON	E0R8QnwDmo5N
16:04:00	914	895.4000	XLON	E0R8QnwDmo5R
16:05:50	42	895.8000	XLON	E0R8QnwDmtCk
16:05:50	11	895.8000	XLON	E0R8QnwDmtCm
16:05:50	354	895.8000	XLON	E0R8QnwDmtCo
16:05:50	118	895.8000	XLON	E0R8QnwDmtCq
16:05:50	1	895.8000	CHIX	3056202496625
16:05:50	29	895.8000	CHIX	3056202496626
16:05:56	895	895.4000	XLON	E0R8QnwDmtUl
16:05:56	895	895.4000	XLON	E0R8QnwDmtUu
16:05:56	956	895.4000	XLON	E0R8QnwDmtUw
16:05:56	293	895.4000	XLON	E0R8QnwDmtV1
16:06:08	866	895.0000	XLON	E0R8QnwDmuIg
16:06:08	866	895.0000	XLON	E0R8QnwDmuIp
16:06:08	866	895.0000	XLON	E0R8QnwDmuIt
16:06:08	81	895.0000	XLON	E0R8QnwDmuJ3
16:06:08	29	895.0000	XLON	E0R8QnwDmuJ6
16:06:28	187	894.0000	XLON	E0R8QnwDmvad
16:06:28	957	894.0000	XLON	E0R8QnwDmvaG
16:06:28	422	894.0000	XLON	E0R8QnwDmvaO
16:06:28	535	894.0000	XLON	E0R8QnwDmvaX
16:06:28	421	894.0000	XLON	E0R8QnwDmvaZ
16:06:38	490	893.6000	XLON	E0R8QnwDmvy8
16:06:39	14	893.6000	XLON	E0R8QnwDmvyq
16:06:39	7	893.6000	XLON	E0R8QnwDmvyu
16:06:39	13	893.6000	XLON	E0R8QnwDmvyy
16:06:47	1,013	892.6000	XLON	E0R8QnwDmwFr
16:06:47	937	892.6000	XLON	E0R8QnwDmwFt
16:06:47	9	892.6000	XLON	E0R8QnwDmwFx
16:06:47	754	892.6000	XLON	E0R8QnwDmwFz
16:06:47	167	892.6000	AQXE	157126
16:09:30	866	894.4000	XLON	E0R8QnwDn4Rt
16:09:30	866	894.4000	XLON	E0R8QnwDn4S4
16:09:30	825	894.4000	XLON	E0R8QnwDn4SC
16:10:40	814	894.4000	XLON	E0R8QnwDn7bp
16:10:40	814	894.4000	XLON	E0R8QnwDn7bx
16:10:40	813	894.4000	XLON	E0R8QnwDn7c4
16:11:53	819	894.2000	XLON	E0R8QnwDnB6g
16:11:53	518	894.2000	XLON	E0R8QnwDnB6i
16:11:53	819	894.2000	XLON	E0R8QnwDnB6p
16:11:53	514	894.2000	XLON	E0R8QnwDnB6r
16:11:53	619	894.2000	CHIX	3056202498592
16:11:53	185	894.2000	AQXE	160550
16:11:53	239	894.2000	BATE	235092587412
16:11:53	253	894.2000	TRQX	E0R8QnxOs1Y9
16:11:54	534	893.8000	XLON	E0R8QnwDnBC7
16:11:54	637	893.8000	CHIX	3056202498599
16:11:55	699	893.8000	XLON	E0R8QnwDnBKL
16:14:27	155	895.4000	XLON	E0R8QnwDnJnr
16:15:24	246	896.2000	XLON	E0R8QnwDnN2c
16:15:24	328	896.2000	XLON	E0R8QnwDnN2e
16:16:15	422	895.6000	XLON	E0R8QnwDnP9k
16:16:15	106	895.6000	XLON	E0R8QnwDnP9m
16:16:18	573	895.4000	TRQX	E0R8QnxOsZIe
16:17:13	422	896.0000	XLON	E0R8QnwDnRxS
16:17:13	115	896.0000	XLON	E0R8QnwDnRxU
16:18:04	531	896.6000	CHIX	3056202500907
16:18:55	541	897.4000	BATE	235092590067
16:19:04	805	897.4000	TRQX	E0R8QnxOssKz
16:21:31	56	895.8000	XLON	E0R8QnwDnd3m
16:21:44	1	895.8000	TRQX	E0R8QnxOtBg8

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

POSQVLFLQZLBBBK

Related Shares:

FTSE 100 Latest

Value10,271.05

Change-61.74