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

18th Mar 2026 18:25

RNS Number : 2084X

Sage Group PLC (The)

18 March 2026

THE SAGE GROUP PLC

TRANSACTION IN OWN SHARES

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

Ordinary Shares

Date of purchase:	18 March 2026
Number of ordinary shares purchased:	430,558
Highest price paid per share:	857.6000
Lowest price paid per share:	838.6000
Volume weighted average price paid per share:	847.6600

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
08:02:02	791	854.2000	TRQX	E0QejLJLaVbN
08:02:02	838	854.4000	XLON	E0QejLIAv5Ok
08:02:02	595	854.6000	XLON	E0QejLIAv5O6
08:02:02	216	854.6000	XLON	E0QejLIAv5OF
08:02:02	744	855.6000	XLON	E0QejLIAv5Nb
08:02:02	292	855.6000	CHIX	3056202406830
08:02:02	445	855.6000	CHIX	3056202406831
08:03:03	438	852.0000	XLON	E0QejLIAv7OF
08:05:09	552	852.2000	XLON	E0QejLIAvAxv
08:05:09	659	852.2000	CHIX	3056202407341
08:05:09	197	852.2000	AQXE	1658
08:05:09	255	852.2000	BATE	235092502810
08:05:09	270	852.2000	TRQX	E0QejLJLal8u
08:06:42	378	852.4000	XLON	E0QejLIAvEDf
08:06:42	452	852.4000	CHIX	3056202407615
08:06:42	136	852.4000	AQXE	2160
08:06:42	175	852.4000	BATE	235092503057
08:06:42	185	852.4000	TRQX	E0QejLJLaser
08:06:42	356	852.6000	XLON	E0QejLIAvEDD
08:06:42	425	852.6000	CHIX	3056202407614
08:06:42	127	852.6000	AQXE	2159
08:06:42	164	852.6000	BATE	235092503056
08:06:42	174	852.6000	TRQX	E0QejLJLasek
08:11:01	1,143	852.8000	AQXE	3756
08:12:58	648	852.8000	TRQX	E0QejLJLbL3L
08:13:20	947	853.0000	XLON	E0QejLIAvPEs
08:14:56	784	857.6000	XLON	E0QejLIAvRlb
08:15:23	888	856.8000	XLON	E0QejLIAvSXo
08:15:23	60	856.8000	XLON	E0QejLIAvSXs
08:15:23	1,128	856.8000	XLON	E0QejLIAvSXu
08:15:23	743	857.2000	CHIX	3056202409145
08:18:26	689	857.0000	XLON	E0QejLIAvXUN
08:20:17	909	857.6000	BATE	235092504891
08:20:17	366	857.6000	BATE	235092504892
08:20:17	543	857.6000	BATE	235092504893
08:20:17	129	857.6000	BATE	235092504894
08:20:18	777	856.6000	AQXE	6753
08:20:18	768	856.8000	CHIX	3056202409961
08:20:18	724	857.0000	XLON	E0QejLIAvZyM
08:23:01	996	854.8000	XLON	E0QejLIAvdEv
08:23:01	1,130	855.0000	TRQX	E0QejLJLc3dN
08:25:51	1,002	854.2000	XLON	E0QejLIAvgcC
08:28:47	995	853.4000	TRQX	E0QejLJLcPzb
08:30:04	377	852.8000	XLON	E0QejLIAvl36
08:30:04	451	852.8000	CHIX	3056202411498
08:30:04	135	852.8000	AQXE	9866
08:30:04	174	852.8000	BATE	235092506081
08:30:04	185	852.8000	TRQX	E0QejLJLcVOt
08:30:05	426	852.4000	XLON	E0QejLIAvl53
08:30:05	509	852.4000	CHIX	3056202411499
08:30:05	153	852.4000	AQXE	9877
08:30:05	197	852.4000	BATE	235092506085
08:30:05	208	852.4000	TRQX	E0QejLJLcVXm
08:35:18	357	853.4000	XLON	E0QejLIAvt8w
08:35:18	427	853.4000	CHIX	3056202412329
08:35:18	128	853.4000	AQXE	11440
08:35:18	165	853.4000	BATE	235092506873
08:35:18	175	853.4000	TRQX	E0QejLJLcvb4
08:37:48	742	853.4000	XLON	E0QejLIAvweT
08:37:48	716	853.4000	TRQX	E0QejLJLd6UF
08:38:04	718	853.2000	CHIX	3056202412768
08:40:10	1,144	855.4000	XLON	E0QejLIAvzmc
08:40:10	529	855.4000	BATE	235092507459
08:43:35	76	854.8000	AQXE	13656
08:43:35	636	854.8000	AQXE	13657
08:43:35	705	855.0000	CHIX	3056202413564
08:43:35	687	855.2000	CHIX	3056202413561
08:43:35	719	855.2000	TRQX	E0QejLJLdTri
08:43:36	839	854.6000	XLON	E0QejLIAw3D6
08:43:36	839	854.6000	XLON	E0QejLIAw3DC
08:43:36	839	854.6000	XLON	E0QejLIAw3DH
08:43:36	221	854.6000	XLON	E0QejLIAw3DL
08:48:48	807	852.8000	XLON	E0QejLIAwBHu
08:48:48	807	852.8000	XLON	E0QejLIAwBI0
08:48:48	413	852.8000	XLON	E0QejLIAwBI5
08:51:35	364	851.8000	XLON	E0QejLIAwEZa
08:51:35	386	851.8000	XLON	E0QejLIAwEZc
08:51:35	627	851.8000	XLON	E0QejLIAwEZg
08:51:35	436	851.8000	XLON	E0QejLIAwEZY
08:54:55	408	852.8000	XLON	E0QejLIAwIUd
08:54:55	489	852.8000	CHIX	3056202415203
08:54:55	147	852.8000	AQXE	16619
08:54:55	189	852.8000	BATE	235092509274
08:56:25	429	852.6000	XLON	E0QejLIAwJpL
08:56:25	514	852.6000	CHIX	3056202415356
08:56:25	154	852.6000	AQXE	17025
08:56:25	183	852.6000	BATE	235092509402
08:56:25	15	852.6000	BATE	235092509403
08:56:25	210	852.6000	TRQX	E0QejLJLeIGm
08:59:55	23	852.6000	AQXE	17948
08:59:55	221	852.6000	AQXE	17949
08:59:55	319	852.6000	AQXE	17950
08:59:55	115	852.6000	BATE	235092509688
09:00:15	325	852.0000	XLON	E0QejLIAwNA9
09:00:15	80	852.0000	XLON	E0QejLIAwNAC
09:00:15	485	852.0000	CHIX	3056202415741
09:00:15	145	852.0000	AQXE	18031
09:00:15	187	852.0000	BATE	235092509748
09:00:15	199	852.0000	TRQX	E0QejLJLeVlH
09:01:25	422	852.6000	XLON	E0QejLIAwOUe
09:01:25	505	852.6000	CHIX	3056202415942
09:01:25	151	852.6000	AQXE	18344
09:01:25	195	852.6000	BATE	235092509920
09:01:25	207	852.6000	TRQX	E0QejLJLeacx
09:05:30	675	854.6000	XLON	E0QejLIAwTb6
09:05:30	30	854.6000	XLON	E0QejLIAwTbA
09:05:30	713	854.6000	CHIX	3056202416513
09:06:51	462	855.2000	XLON	E0QejLIAwVCO
09:06:51	285	855.2000	XLON	E0QejLIAwVCZ
09:07:51	354	854.8000	XLON	E0QejLIAwWE0
09:07:51	119	854.8000	XLON	E0QejLIAwWE6
09:07:51	565	854.8000	CHIX	3056202416771
09:07:51	218	854.8000	BATE	235092510617
09:08:23	1,155	854.0000	XLON	E0QejLIAwWo1
09:11:08	395	853.4000	XLON	E0QejLIAwZTd
09:11:08	989	853.4000	XLON	E0QejLIAwZU8
09:11:08	371	853.6000	XLON	E0QejLIAwZSm
09:11:08	444	853.6000	CHIX	3056202417177
09:11:08	23	853.6000	AQXE	20829
09:11:08	171	853.6000	BATE	235092510953
09:11:08	9	853.6000	BATE	235092510954
09:11:08	28	853.6000	BATE	235092510955
09:11:08	18	853.6000	BATE	235092510956
09:11:08	182	853.6000	TRQX	E0QejLJLfBqm
09:15:30	448	854.4000	XLON	E0QejLIAweEO
09:15:33	1,120	854.4000	CHIX	3056202417724
09:17:08	39	854.4000	XLON	E0QejLIAwg0y
09:17:08	111	854.6000	XLON	E0QejLIAwg0F
09:17:08	319	854.6000	XLON	E0QejLIAwg0R
09:17:08	514	854.6000	CHIX	3056202417989
09:17:08	154	854.6000	AQXE	22351
09:17:08	199	854.6000	BATE	235092511567
09:18:58	25	853.6000	AQXE	22657
09:18:58	13	853.6000	AQXE	22658
09:18:58	398	853.8000	XLON	E0QejLIAwhdW
09:18:58	475	853.8000	CHIX	3056202418172
09:18:58	143	853.8000	AQXE	22655
09:18:58	184	853.8000	BATE	235092511697
09:18:58	194	853.8000	TRQX	E0QejLJLfe2M
09:18:58	273	854.0000	XLON	E0QejLIAwhcl
09:18:58	141	854.0000	XLON	E0QejLIAwhcn
09:18:58	495	854.0000	CHIX	3056202418171
09:18:58	148	854.0000	AQXE	22654
09:18:58	191	854.0000	BATE	235092511696
09:18:58	203	854.0000	TRQX	E0QejLJLfe27
09:24:28	1,655	856.2000	XLON	E0QejLIAwn2X
09:26:42	507	855.6000	XLON	E0QejLIAwpVI
09:26:42	606	855.6000	CHIX	3056202419035
09:26:42	182	855.6000	AQXE	24443
09:26:42	234	855.6000	BATE	235092512423
09:29:00	573	855.8000	XLON	E0QejLIAwr1u
09:29:00	684	855.8000	CHIX	3056202419278
09:29:00	205	855.8000	AQXE	24847
09:29:03	435	855.4000	XLON	E0QejLIAwr4M
09:29:03	520	855.4000	CHIX	3056202419284
09:29:03	156	855.4000	AQXE	24859
09:29:03	201	855.4000	BATE	235092512642
09:29:03	213	855.4000	TRQX	E0QejLJLgDdS
09:29:04	418	855.2000	XLON	E0QejLIAwr57
09:29:04	500	855.2000	CHIX	3056202419286
09:29:04	150	855.2000	AQXE	24862
09:29:04	204	855.2000	TRQX	E0QejLJLgDf9
09:29:05	193	855.2000	AQXE	24866
09:31:15	30	854.0000	XLON	E0QejLIAwsz6
09:31:15	355	854.0000	XLON	E0QejLIAwsz9
09:31:15	459	854.0000	CHIX	3056202419553
09:31:15	188	854.0000	CHIX	3056202419554
09:31:15	138	854.0000	AQXE	25474
09:31:15	178	854.0000	BATE	235092512835
09:34:42	400	853.0000	XLON	E0QejLIAwvew
09:34:42	477	853.0000	CHIX	3056202419918
09:34:42	143	853.0000	AQXE	26185
09:34:42	185	853.0000	BATE	235092513110
09:34:42	196	853.0000	TRQX	E0QejLJLgWbn
09:36:03	364	851.6000	XLON	E0QejLIAwwcp
09:36:05	758	851.6000	CHIX	3056202420106
09:42:02	706	854.8000	CHIX	3056202420553
09:42:03	35	854.6000	XLON	E0QejLIAx0rz
09:42:03	475	854.6000	XLON	E0QejLIAx0s1
09:43:10	809	855.2000	CHIX	3056202420645
09:43:10	162	855.2000	CHIX	3056202420646
09:43:11	450	854.6000	XLON	E0QejLIAx1qo
09:45:35	483	854.2000	TRQX	E0QejLJLh5Pq
09:45:35	3	854.2000	TRQX	E0QejLJLh5Pt
09:45:35	644	854.2000	TRQX	E0QejLJLh5Pv
09:45:35	344	854.6000	XLON	E0QejLIAx3kd
09:45:35	411	854.6000	CHIX	3056202420909
09:45:35	123	854.6000	AQXE	28530
09:45:35	159	854.6000	BATE	235092513866
09:45:35	168	854.6000	TRQX	E0QejLJLh5PN
09:45:37	768	854.0000	BATE	235092513873
09:45:37	401	854.0000	BATE	235092513874
09:51:21	467	852.6000	CHIX	3056202421536
09:51:21	721	852.6000	CHIX	3056202421537
09:51:21	180	852.6000	BATE	235092514460
09:53:38	1,156	853.6000	XLON	E0QejLIAxA7c
09:54:38	115	853.6000	TRQX	E0QejLJLhXgz
09:55:15	1,075	853.8000	AQXE	30829
09:56:10	387	853.2000	XLON	E0QejLIAxCZ6
09:56:10	463	853.2000	CHIX	3056202422076
09:56:10	189	853.2000	TRQX	E0QejLJLhdjo
09:56:10	375	853.4000	XLON	E0QejLIAxCYg
09:56:10	447	853.4000	CHIX	3056202422075
09:56:10	134	853.4000	AQXE	31043
09:56:10	173	853.4000	BATE	235092515007
09:56:10	99	853.4000	TRQX	E0QejLJLhdjU
09:56:10	84	853.4000	TRQX	E0QejLJLhdjX
09:58:00	413	853.2000	XLON	E0QejLIAxDsH
09:58:00	203	853.2000	TRQX	E0QejLJLhjU2
10:00:01	155	852.2000	BATE	235092515342
10:00:01	864	852.4000	TRQX	E0QejLJLhnwt
10:02:45	996	852.4000	TRQX	E0QejLJLhvPg
10:02:45	958	852.6000	BATE	235092515599
10:04:39	348	852.4000	BATE	235092515827
10:04:39	573	852.4000	BATE	235092515828
10:05:03	1,148	852.0000	XLON	E0QejLIAxI1x
10:05:03	839	852.2000	XLON	E0QejLIAxI1A
10:11:27	420	851.8000	CHIX	3056202423751
10:12:01	103	852.2000	TRQX	E0QejLJLiQKJ
10:12:09	108	852.2000	TRQX	E0QejLJLiQzn
10:12:10	99	852.2000	TRQX	E0QejLJLiR5b
10:12:13	115	852.2000	TRQX	E0QejLJLiRKx
10:12:14	111	852.2000	TRQX	E0QejLJLiROn
10:12:15	104	852.2000	TRQX	E0QejLJLiRSa
10:12:40	105	852.2000	CHIX	3056202423865
10:12:40	406	852.2000	CHIX	3056202423866
10:12:40	114	852.2000	BATE	235092516761
10:12:40	114	852.2000	TRQX	E0QejLJLiSb0
10:12:43	6	852.2000	CHIX	3056202423868
10:12:43	602	852.2000	CHIX	3056202423869
10:14:41	112	852.0000	TRQX	E0QejLJLiYuc
10:16:37	751	852.6000	CHIX	3056202424186
10:17:51	111	853.6000	CHIX	3056202424315
10:17:51	642	853.6000	CHIX	3056202424316
10:17:54	115	853.2000	BATE	235092517197
10:19:20	114	854.2000	BATE	235092517380
10:19:20	662	854.4000	XLON	E0QejLIAxUzy
10:19:21	600	854.0000	CHIX	3056202424570
10:21:07	120	853.6000	BATE	235092517551
10:21:07	583	853.6000	BATE	235092517552
10:21:28	107	853.4000	TRQX	E0QejLJLiumL
10:22:03	112	854.0000	TRQX	E0QejLJLiwqs
10:22:10	119	854.0000	BATE	235092517639
10:22:10	60	854.0000	TRQX	E0QejLJLixAs
10:22:44	498	854.2000	XLON	E0QejLIAxYjS
10:25:31	525	855.0000	XLON	E0QejLIAxanY
10:25:31	122	855.0000	CHIX	3056202425115
10:25:31	505	855.0000	CHIX	3056202425116
10:25:31	108	855.0000	BATE	235092517949
10:25:31	134	855.0000	BATE	235092517950
10:25:36	436	854.6000	XLON	E0QejLIAxatb
10:25:36	877	854.6000	XLON	E0QejLIAxatB
10:25:36	877	854.6000	XLON	E0QejLIAxatW
10:27:17	392	854.4000	XLON	E0QejLIAxc17
10:27:21	183	854.0000	CHIX	3056202425251
10:27:21	500	854.0000	CHIX	3056202425252
10:27:21	448	854.0000	CHIX	3056202425253
10:27:21	13	854.4000	BATE	235092518094
10:27:21	968	854.4000	BATE	235092518095
10:32:21	340	852.8000	XLON	E0QejLIAxfKd
10:34:02	808	853.4000	XLON	E0QejLIAxgm2
10:36:08	104	853.8000	CHIX	3056202426190
10:36:08	366	853.8000	CHIX	3056202426191
10:36:08	29	853.8000	BATE	235092518978
10:36:08	111	853.8000	TRQX	E0QejLJLje6J
10:36:14	103	853.6000	TRQX	E0QejLJLjeWa
10:37:21	724	854.0000	AQXE	40953
10:38:35	714	855.2000	CHIX	3056202426546
10:39:48	690	855.4000	XLON	E0QejLIAxmQL
10:40:58	213	855.4000	XLON	E0QejLIAxnEf
10:40:58	119	855.4000	XLON	E0QejLIAxnEh
10:40:58	314	855.4000	XLON	E0QejLIAxnEj
10:40:58	2	855.4000	CHIX	3056202427071
10:41:16	374	854.6000	XLON	E0QejLIAxnbR
10:41:16	967	854.8000	CHIX	3056202427117
10:43:14	389	854.4000	XLON	E0QejLIAxpOV
10:43:14	465	854.4000	CHIX	3056202427309
10:43:14	113	854.4000	CHIX	3056202427310
10:43:14	190	854.4000	TRQX	E0QejLJLk0pF
10:43:36	855	853.4000	XLON	E0QejLIAxpk6
10:46:44	785	852.2000	XLON	E0QejLIAxs8Q
10:46:44	341	852.2000	XLON	E0QejLIAxs8S
10:46:44	408	852.2000	CHIX	3056202427622
10:46:44	167	852.2000	TRQX	E0QejLJLkAt8
10:50:09	1,072	852.2000	CHIX	3056202428020
10:54:41	94	853.0000	AQXE	44520
10:54:47	479	852.4000	XLON	E0QejLIAxyWq
10:54:47	572	852.4000	CHIX	3056202428372
10:54:48	49	852.4000	AQXE	44577
10:54:48	21	852.4000	AQXE	44578
10:56:08	2,401	852.4000	XLON	E0QejLIAxzkJ
10:56:17	407	851.8000	XLON	E0QejLIAxzst
10:56:17	485	851.8000	CHIX	3056202428566
10:56:17	532	851.8000	CHIX	3056202428568
10:59:08	115	851.4000	CHIX	3056202428788
10:59:08	114	851.4000	BATE	235092521010
10:59:08	103	851.4000	TRQX	E0QejLJLklof
11:00:00	359	850.8000	XLON	E0QejLIAy3EG
11:00:00	129	850.8000	XLON	E0QejLIAy3F3
11:00:00	428	850.8000	CHIX	3056202428887
11:00:00	166	850.8000	BATE	235092521144
11:00:00	175	850.8000	TRQX	E0QejLJLkosH
11:00:00	946	851.0000	CHIX	3056202428884
11:02:19	392	850.2000	XLON	E0QejLIAy6Bz
11:02:19	468	850.2000	CHIX	3056202429254
11:02:19	140	850.2000	AQXE	46522
11:02:19	181	850.2000	BATE	235092521491
11:02:19	192	850.2000	TRQX	E0QejLJLkz7G
11:04:01	371	850.2000	XLON	E0QejLIAy82X
11:09:06	778	851.0000	BATE	235092522074
11:10:10	1,097	850.4000	XLON	E0QejLIAyCyl
11:10:10	1,122	850.6000	CHIX	3056202430017
11:10:10	1,120	850.8000	TRQX	E0QejLJLlMRX
11:12:34	353	848.6000	XLON	E0QejLIAyEYJ
11:12:34	420	848.6000	CHIX	3056202430186
11:12:34	126	848.6000	AQXE	48476
11:12:34	163	848.6000	BATE	235092522387
11:12:34	172	848.6000	TRQX	E0QejLJLlSnm
11:12:34	348	848.8000	XLON	E0QejLIAyEXm
11:12:34	415	848.8000	CHIX	3056202430184
11:12:34	125	848.8000	AQXE	48475
11:12:34	160	848.8000	BATE	235092522386
11:12:34	169	848.8000	TRQX	E0QejLJLlSnc
11:19:26	386	850.4000	XLON	E0QejLIAyJmd
11:19:26	461	850.4000	CHIX	3056202430876
11:19:26	178	850.4000	BATE	235092523103
11:19:26	189	850.4000	TRQX	E0QejLJLlkqT
11:22:40	122	850.4000	TRQX	E0QejLJLltaM
11:22:58	770	850.4000	TRQX	E0QejLJLlufO
11:23:16	778	849.6000	CHIX	3056202431239
11:25:19	786	850.0000	BATE	235092523714
11:25:32	1,055	849.4000	XLON	E0QejLIAyQCv
11:25:32	782	849.6000	CHIX	3056202431480
11:29:20	449	849.4000	XLON	E0QejLIAyYVI
11:29:20	125	849.4000	CHIX	3056202432151
11:29:20	411	849.4000	CHIX	3056202432152
11:29:20	207	849.4000	BATE	235092524460
11:29:20	127	849.4000	TRQX	E0QejLJLmUnx
11:29:20	93	849.4000	TRQX	E0QejLJLmUo3
11:30:15	406	849.0000	XLON	E0QejLIAyb3o
11:30:15	484	849.0000	CHIX	3056202432352
11:30:15	112	849.0000	CHIX	3056202432354
11:30:15	198	849.0000	TRQX	E0QejLJLmbSs
11:30:15	220	849.0000	TRQX	E0QejLJLmbT2
11:34:38	697	850.4000	BATE	235092525083
11:35:42	1,160	850.4000	XLON	E0QejLIAyjDM
11:35:42	395	850.6000	XLON	E0QejLIAyjCd
11:35:42	1,025	850.6000	CHIX	3056202432917
11:35:42	472	850.6000	CHIX	3056202432920
11:35:42	141	850.6000	AQXE	54116
11:35:42	182	850.6000	BATE	235092525181
11:35:42	193	850.6000	TRQX	E0QejLJLmy5M
11:38:34	1,141	849.6000	XLON	E0QejLIAymzI
11:45:04	697	851.6000	BATE	235092526096
11:45:10	838	851.2000	XLON	E0QejLIAyv7f
11:45:10	35	851.2000	XLON	E0QejLIAyv7l
11:45:10	803	851.2000	XLON	E0QejLIAyv7p
11:45:10	836	851.2000	XLON	E0QejLIAyv7r
11:45:10	29	851.2000	XLON	E0QejLIAyv7y
11:46:55	382	849.6000	XLON	E0QejLIAyxtv
11:46:55	457	849.6000	CHIX	3056202434067
11:46:55	375	849.8000	XLON	E0QejLIAyxtg
11:46:55	449	849.8000	CHIX	3056202434066
11:46:55	135	849.8000	AQXE	56563
11:46:55	173	849.8000	BATE	235092526364
11:46:55	183	849.8000	TRQX	E0QejLJLncFN
11:46:56	500	849.6000	CHIX	3056202434069
11:47:00	9	849.6000	TRQX	E0QejLJLncXN
11:47:00	11	849.6000	TRQX	E0QejLJLncXP
11:47:00	1	849.6000	TRQX	E0QejLJLncXS
11:47:02	698	849.6000	TRQX	E0QejLJLncen
11:50:22	1,126	849.0000	XLON	E0QejLIAz1pR
11:55:50	1,008	850.0000	BATE	235092527217
11:55:51	376	849.6000	XLON	E0QejLIAz81E
11:57:14	9	849.6000	XLON	E0QejLIAzA2y
11:57:14	945	849.6000	XLON	E0QejLIAzA30
11:57:14	954	849.8000	XLON	E0QejLIAzA1j
11:57:15	374	849.4000	XLON	E0QejLIAzA5U
11:57:15	446	849.4000	CHIX	3056202434999
11:57:15	134	849.4000	AQXE	58606
11:57:15	172	849.4000	BATE	235092527392
11:57:15	182	849.4000	TRQX	E0QejLJLoCNy
12:03:03	178	847.2000	BATE	235092528015
12:03:03	367	847.4000	XLON	E0QejLIAzHH3
12:03:38	917	847.2000	CHIX	3056202435650
12:05:10	351	846.8000	XLON	E0QejLIAzKct
12:05:10	420	846.8000	CHIX	3056202435893
12:05:10	460	846.8000	TRQX	E0QejLJLoh6H
12:05:10	359	847.0000	XLON	E0QejLIAzKc4
12:05:10	428	847.0000	CHIX	3056202435890
12:05:10	266	847.0000	AQXE	60451
12:05:10	93	847.0000	AQXE	60453
12:05:10	111	847.0000	TRQX	E0QejLJLoh5J
12:09:16	448	849.0000	XLON	E0QejLIAzQEl
12:10:57	490	848.8000	XLON	E0QejLIAzSRZ
12:10:57	124	848.8000	CHIX	3056202436521
12:10:57	946	849.0000	CHIX	3056202436520
12:10:58	439	848.6000	XLON	E0QejLIAzSTc
12:10:58	862	848.8000	CHIX	3056202436523
12:14:54	670	847.6000	BATE	235092529401
12:15:23	1,111	847.4000	AQXE	62896
12:15:24	1,151	847.2000	AQXE	62900
12:20:42	375	847.0000	XLON	E0QejLIAzm7x
12:20:42	166	847.0000	XLON	E0QejLIAzm8A
12:20:42	261	847.0000	XLON	E0QejLIAzm8C
12:20:42	330	847.0000	XLON	E0QejLIAzm8E
12:20:42	183	847.0000	TRQX	E0QejLJLpq26
12:22:52	362	847.4000	XLON	E0QejLIAzphp
12:22:52	433	847.4000	CHIX	3056202438340
12:22:52	167	847.4000	BATE	235092530542
12:22:52	177	847.4000	TRQX	E0QejLJLpzVO
12:23:00	375	847.0000	XLON	E0QejLIAzpx6
12:25:55	71	848.2000	XLON	E0QejLIAzuga
12:25:55	163	848.2000	XLON	E0QejLIAzugh
12:25:55	800	848.2000	XLON	E0QejLIAzugR
12:25:55	800	848.2000	XLON	E0QejLIAzugY
12:25:58	844	847.8000	TRQX	E0QejLJLqCUK
12:29:39	211	847.8000	TRQX	E0QejLJLqO12
12:29:39	183	848.0000	XLON	E0QejLIAzzQO
12:29:39	183	848.0000	XLON	E0QejLIAzzQS
12:29:39	67	848.0000	XLON	E0QejLIAzzQU
12:29:39	516	848.0000	CHIX	3056202439043
12:29:39	155	848.0000	AQXE	66503
12:29:39	200	848.0000	BATE	235092531332
12:31:56	436	846.8000	XLON	E0QejLIB03Om
12:31:56	522	846.8000	CHIX	3056202439534
12:31:56	156	846.8000	AQXE	67460
12:31:56	201	846.8000	BATE	235092531704
12:31:56	213	846.8000	TRQX	E0QejLJLqXNK
12:31:56	454	847.0000	XLON	E0QejLIB03OO
12:31:56	543	847.0000	CHIX	3056202439532
12:31:56	163	847.0000	AQXE	67459
12:31:56	210	847.0000	BATE	235092531703
12:31:56	222	847.0000	TRQX	E0QejLJLqXNA
12:39:15	739	848.0000	CHIX	3056202440682
12:39:15	788	848.2000	CHIX	3056202440679
12:40:47	783	848.2000	CHIX	3056202440888
12:41:38	692	848.6000	BATE	235092533072
12:42:19	142	848.4000	XLON	E0QejLIB0JSd
12:42:19	369	848.4000	XLON	E0QejLIB0JSW
12:42:20	18	848.4000	XLON	E0QejLIB0JY1
12:42:20	145	848.4000	XLON	E0QejLIB0JYF
12:43:00	669	847.6000	CHIX	3056202441324
12:44:59	675	848.0000	TRQX	E0QejLJLrelf
12:45:21	688	847.4000	XLON	E0QejLIB0UJR
12:45:21	821	847.4000	CHIX	3056202441830
12:45:21	246	847.4000	AQXE	71861
12:45:21	318	847.4000	BATE	235092533815
12:45:21	336	847.4000	TRQX	E0QejLJLrgze
12:48:32	424	845.6000	XLON	E0QejLIB0bNb
12:48:32	508	845.6000	CHIX	3056202442280
12:48:32	196	845.6000	BATE	235092534168
12:48:32	152	845.6000	BATE	235092534169
12:48:32	208	845.6000	TRQX	E0QejLJLryuH
12:51:59	105	846.8000	BATE	235092534563
12:52:23	425	847.0000	CHIX	3056202442778
12:52:45	111	847.0000	CHIX	3056202442830
12:52:45	154	847.0000	CHIX	3056202442831
12:52:45	114	847.0000	BATE	235092534671
12:52:45	550	847.0000	BATE	235092534672
12:55:08	29	847.8000	TRQX	E0QejLJLsWZR
12:55:19	511	848.0000	XLON	E0QejLIB0oNf
12:55:19	609	848.0000	CHIX	3056202443076
12:55:19	236	848.0000	BATE	235092534918
12:56:30	774	848.4000	TRQX	E0QejLJLsdyZ
12:57:21	483	848.4000	XLON	E0QejLIB0rwl
12:57:21	578	848.4000	CHIX	3056202443326
12:57:21	40	848.4000	CHIX	3056202443329
12:57:21	197	848.4000	CHIX	3056202443331
12:57:21	223	848.4000	BATE	235092535161
12:58:13	377	848.0000	XLON	E0QejLIB0tO0
12:58:13	135	848.0000	XLON	E0QejLIB0tOh
12:58:13	451	848.0000	CHIX	3056202443456
12:58:13	174	848.0000	BATE	235092535263
12:58:13	185	848.0000	TRQX	E0QejLJLsmhA
13:00:06	1,095	846.4000	AQXE	76378
13:02:57	455	846.4000	XLON	E0QejLIB13R8
13:02:57	545	846.4000	CHIX	3056202444368
13:02:57	163	846.4000	AQXE	77208
13:02:57	210	846.4000	BATE	235092536088
13:02:57	223	846.4000	TRQX	E0QejLJLtD4g
13:05:15	377	846.8000	XLON	E0QejLIB173J
13:05:15	418	847.0000	XLON	E0QejLIB1733
13:05:15	365	847.0000	CHIX	3056202444613
13:05:15	134	847.0000	CHIX	3056202444614
13:05:15	193	847.0000	BATE	235092536318
13:05:15	205	847.0000	TRQX	E0QejLJLtNXc
13:08:40	845	848.0000	XLON	E0QejLIB1DLr
13:08:40	845	848.0000	XLON	E0QejLIB1DM3
13:08:40	550	848.0000	XLON	E0QejLIB1DMH
13:10:37	448	847.6000	XLON	E0QejLIB1FyQ
13:10:37	535	847.6000	CHIX	3056202445181
13:10:37	161	847.6000	AQXE	79080
13:10:37	207	847.6000	BATE	235092536903
13:10:37	219	847.6000	TRQX	E0QejLJLtkwa
13:12:32	426	847.4000	XLON	E0QejLIB1J9z
13:12:32	153	847.4000	XLON	E0QejLIB1JAM
13:12:32	509	847.4000	CHIX	3056202445373
13:12:32	197	847.4000	BATE	235092537084
13:12:32	208	847.4000	TRQX	E0QejLJLtscw
13:12:46	373	847.0000	XLON	E0QejLIB1Jja
13:12:46	633	847.0000	CHIX	3056202445439
13:12:46	303	847.0000	CHIX	3056202445440
13:19:05	43	848.0000	CHIX	3056202446415
13:19:05	200	848.0000	CHIX	3056202446416
13:19:45	250	848.2000	XLON	E0QejLIB1X5o
13:19:46	790	848.0000	XLON	E0QejLIB1XAV
13:22:09	345	847.6000	CHIX	3056202446790
13:22:09	526	847.6000	CHIX	3056202446791
13:22:32	50	848.0000	CHIX	3056202446832
13:22:32	679	848.0000	CHIX	3056202446833
13:22:32	718	848.2000	XLON	E0QejLIB1aiW
13:22:51	697	847.6000	AQXE	82547
13:25:21	220	847.4000	TRQX	E0QejLJLumrj
13:25:30	40	846.6000	XLON	E0QejLIB1enf
13:25:30	679	846.6000	XLON	E0QejLIB1enj
13:25:30	168	846.6000	XLON	E0QejLIB1enl
13:25:30	719	846.6000	XLON	E0QejLIB1enp
13:25:30	70	846.6000	XLON	E0QejLIB1enr
13:25:30	128	846.6000	XLON	E0QejLIB1enZ
13:25:30	482	847.0000	XLON	E0QejLIB1eme
13:25:30	576	847.0000	CHIX	3056202447183
13:25:30	173	847.0000	AQXE	83336
13:25:30	222	847.0000	BATE	235092538869
13:25:30	235	847.0000	TRQX	E0QejLJLunKG
13:28:23	465	846.4000	XLON	E0QejLIB1jGP
13:28:23	1,162	846.4000	TRQX	E0QejLJLuyht
13:30:00	872	846.6000	XLON	E0QejLIB1nM6
13:30:00	39	846.6000	XLON	E0QejLIB1nMA
13:30:01	79	846.6000	XLON	E0QejLIB1neu
13:30:01	14	846.6000	XLON	E0QejLIB1new
13:30:01	50	846.6000	XLON	E0QejLIB1nPg
13:30:01	227	846.6000	XLON	E0QejLIB1nPi
13:30:01	319	846.6000	CHIX	3056202447936
13:30:01	175	846.6000	AQXE	85270
13:30:10	870	845.6000	XLON	E0QejLIB1qCG
13:35:02	800	851.6000	XLON	E0QejLIB29yv
13:35:02	127	851.6000	XLON	E0QejLIB29yz
13:35:02	673	851.6000	XLON	E0QejLIB29z7
13:35:02	16	851.6000	XLON	E0QejLIB29zH
13:35:02	784	851.6000	XLON	E0QejLIB29zJ
13:35:02	9	851.6000	XLON	E0QejLIB29zL
13:36:53	800	851.4000	XLON	E0QejLIB2Fh7
13:36:53	108	851.4000	XLON	E0QejLIB2FhF
13:36:53	692	851.4000	XLON	E0QejLIB2FhH
13:36:53	611	851.4000	XLON	E0QejLIB2FhJ
13:36:53	547	851.4000	XLON	E0QejLIB2FhT
13:37:32	96	851.0000	XLON	E0QejLIB2ILb
13:37:32	800	851.0000	XLON	E0QejLIB2ILF
13:37:32	96	851.0000	XLON	E0QejLIB2ILM
13:37:32	704	851.0000	XLON	E0QejLIB2ILZ
13:37:32	532	851.0000	XLON	E0QejLIB2IMi
13:37:32	800	851.0000	XLON	E0QejLIB2IMY
13:40:43	800	850.4000	XLON	E0QejLIB2StP
13:40:43	149	850.4000	XLON	E0QejLIB2Sug
13:40:43	800	850.4000	XLON	E0QejLIB2SuJ
13:40:43	800	850.4000	XLON	E0QejLIB2SuT
13:42:33	800	850.6000	XLON	E0QejLIB2ZCB
13:42:33	117	850.6000	XLON	E0QejLIB2ZCh
13:42:33	171	850.6000	XLON	E0QejLIB2ZCL
13:42:33	629	850.6000	XLON	E0QejLIB2ZCR
13:42:33	171	850.6000	XLON	E0QejLIB2ZCT
13:43:05	800	849.8000	XLON	E0QejLIB2avc
13:43:05	308	849.8000	XLON	E0QejLIB2awq
13:43:05	800	849.8000	XLON	E0QejLIB2awW
13:45:40	800	850.6000	XLON	E0QejLIB2iym
13:45:40	29	850.6000	XLON	E0QejLIB2izE
13:45:40	353	850.6000	XLON	E0QejLIB2izG
13:45:40	418	850.6000	XLON	E0QejLIB2izQ
13:45:40	90	850.6000	XLON	E0QejLIB2izY
13:45:41	537	850.6000	XLON	E0QejLIB2j4O
13:48:00	738	850.8000	CHIX	3056202452345
13:48:00	346	851.0000	XLON	E0QejLIB2rlB
13:48:00	413	851.0000	CHIX	3056202452340
13:48:00	385	851.0000	CHIX	3056202452341
13:48:00	2	851.0000	CHIX	3056202452342
13:49:37	398	850.8000	XLON	E0QejLIB2wdE
13:49:37	477	850.8000	CHIX	3056202452662
13:49:37	522	850.8000	BATE	235092543524
13:49:37	423	851.0000	XLON	E0QejLIB2wbd
13:49:37	506	851.0000	CHIX	3056202452659
13:49:37	196	851.0000	BATE	235092543516
13:49:37	359	851.0000	BATE	235092543517
13:49:38	387	850.4000	XLON	E0QejLIB2wp1
13:49:38	409	850.6000	XLON	E0QejLIB2wow
13:49:38	489	850.6000	CHIX	3056202452687
13:49:38	535	850.6000	CHIX	3056202452688
13:53:56	427	849.8000	XLON	E0QejLIB3AtE
13:53:56	559	849.8000	XLON	E0QejLIB3B1E
13:53:56	511	849.8000	CHIX	3056202453452
13:55:58	222	849.6000	BATE	235092544578
13:56:42	670	850.2000	CHIX	3056202453986
13:56:45	125	849.8000	XLON	E0QejLIB3K06
13:56:45	158	849.8000	XLON	E0QejLIB3K0D
13:56:45	78	849.8000	XLON	E0QejLIB3K0I
13:56:45	433	849.8000	CHIX	3056202454000
13:56:45	130	849.8000	AQXE	99316
13:56:45	177	849.8000	AQXE	99317
13:56:45	167	849.8000	BATE	235092544703
13:57:31	1,003	849.6000	CHIX	3056202454081
13:57:57	465	848.6000	XLON	E0QejLIB3NbP
13:57:57	557	848.6000	CHIX	3056202454237
13:57:57	437	848.8000	XLON	E0QejLIB3NZA
13:57:57	18	848.8000	CHIX	3056202454230
13:57:57	504	848.8000	CHIX	3056202454231
13:57:57	555	848.8000	AQXE	99836
13:57:57	7	848.8000	BATE	235092544952
13:57:57	10	848.8000	TRQX	E0QejLJLy8dO
13:59:55	491	847.8000	XLON	E0QejLIB3SFc
14:01:31	207	847.4000	BATE	235092545765
14:01:31	824	847.6000	XLON	E0QejLIB3WSv
14:01:31	80	847.6000	XLON	E0QejLIB3WT8
14:01:31	744	847.6000	XLON	E0QejLIB3WTC
14:01:31	43	847.6000	XLON	E0QejLIB3WTE
14:01:31	1,093	847.8000	CHIX	3056202455063
14:02:54	430	847.2000	XLON	E0QejLIB3ZsD
14:02:54	514	847.2000	CHIX	3056202455333
14:02:54	318	847.2000	CHIX	3056202455334
14:02:54	13	847.2000	CHIX	3056202455335
14:02:54	231	847.2000	CHIX	3056202455336
14:06:07	801	846.8000	XLON	E0QejLIB3kKl
14:06:07	303	846.8000	XLON	E0QejLIB3kKp
14:06:07	303	846.8000	XLON	E0QejLIB3kKz
14:06:07	195	846.8000	XLON	E0QejLIB3kL1
14:06:07	233	846.8000	XLON	E0QejLIB3kL3
14:06:09	830	846.2000	XLON	E0QejLIB3kQ1
14:06:09	830	846.2000	XLON	E0QejLIB3kQ7
14:06:09	93	846.2000	XLON	E0QejLIB3kQ9
14:09:38	470	848.0000	XLON	E0QejLIB3vGx
14:09:38	43	848.0000	CHIX	3056202456777
14:09:38	520	848.0000	CHIX	3056202456778
14:09:38	169	848.0000	AQXE	105189
14:09:38	116	848.0000	BATE	235092547207
14:09:38	101	848.0000	BATE	235092547208
14:09:38	132	848.0000	TRQX	E0QejLJLzGFL
14:09:38	98	848.0000	TRQX	E0QejLJLzGFO
14:11:16	1,023	846.0000	XLON	E0QejLIB406b
14:11:16	407	846.0000	XLON	E0QejLIB406X
14:11:16	854	846.0000	XLON	E0QejLIB406Z
14:11:16	487	846.0000	CHIX	3056202457056
14:11:16	146	846.0000	AQXE	105797
14:11:16	188	846.0000	BATE	235092547483
14:11:16	199	846.0000	TRQX	E0QejLJLzQTR
14:11:16	399	846.2000	XLON	E0QejLIB406R
14:11:16	478	846.2000	CHIX	3056202457055
14:11:16	143	846.2000	AQXE	105794
14:11:16	184	846.2000	BATE	235092547482
14:11:16	196	846.2000	TRQX	E0QejLJLzQTP
14:11:16	413	846.4000	XLON	E0QejLIB406D
14:11:16	493	846.4000	CHIX	3056202457052
14:11:16	148	846.4000	AQXE	105792
14:11:16	190	846.4000	BATE	235092547479
14:11:16	201	846.4000	TRQX	E0QejLJLzQTN
14:12:56	492	843.6000	XLON	E0QejLIB45iY
14:12:56	37	843.6000	XLON	E0QejLIB45la
14:12:56	778	843.6000	XLON	E0QejLIB45ld
14:12:56	176	843.6000	AQXE	106389
14:12:56	240	843.6000	TRQX	E0QejLJLzaED
14:18:56	135	843.4000	BATE	235092548859
14:19:52	522	845.6000	XLON	E0QejLIB4O6l
14:19:52	769	845.6000	XLON	E0QejLIB4O6n
14:19:52	623	845.6000	CHIX	3056202458867
14:19:52	241	845.6000	BATE	235092549068
14:22:16	1	846.6000	CHIX	3056202459229
14:22:16	817	846.6000	CHIX	3056202459230
14:22:21	863	846.6000	CHIX	3056202459242
14:22:22	1,011	846.2000	XLON	E0QejLIB4Tff
14:22:22	21	846.2000	XLON	E0QejLIB4Tfm
14:22:22	990	846.2000	XLON	E0QejLIB4Tfp
14:22:22	524	846.2000	XLON	E0QejLIB4Tfr
14:22:22	547	846.2000	XLON	E0QejLIB4Tg2
14:22:22	147	846.2000	XLON	E0QejLIB4Tg4
14:22:22	833	846.4000	CHIX	3056202459246
14:24:50	1,032	845.0000	XLON	E0QejLIB4YkB
14:24:50	1,032	845.0000	XLON	E0QejLIB4YkR
14:25:24	125	844.2000	TRQX	E0QejLJM0cmu
14:28:07	732	844.6000	BATE	235092550451
14:28:09	431	844.6000	XLON	E0QejLIB4gYH
14:28:09	517	844.6000	CHIX	3056202460305
14:28:50	403	844.4000	XLON	E0QejLIB4hvk
14:28:50	481	844.4000	CHIX	3056202460446
14:28:50	161	844.4000	BATE	235092550574
14:28:50	25	844.4000	BATE	235092550575
14:28:50	197	844.4000	TRQX	E0QejLJM0wqA
14:28:59	397	843.6000	XLON	E0QejLIB4iBH
14:28:59	475	843.6000	CHIX	3056202460478
14:28:59	406	843.8000	XLON	E0QejLIB4iAy
14:28:59	387	843.8000	XLON	E0QejLIB4iB0
14:28:59	484	843.8000	CHIX	3056202460476
14:28:59	463	843.8000	CHIX	3056202460477
14:28:59	145	843.8000	AQXE	112067
14:28:59	139	843.8000	AQXE	112068
14:28:59	187	843.8000	BATE	235092550592
14:28:59	179	843.8000	BATE	235092550593
14:28:59	198	843.8000	TRQX	E0QejLJM0xja
14:28:59	38	843.8000	TRQX	E0QejLJM0xjc
14:28:59	151	843.8000	TRQX	E0QejLJM0xjg
14:34:00	261	845.8000	CHIX	3056202461724
14:34:01	159	845.8000	CHIX	3056202461726
14:34:44	884	845.8000	XLON	E0QejLIB4too
14:34:44	953	845.8000	XLON	E0QejLIB4toq
14:35:51	505	845.2000	XLON	E0QejLIB4wFH
14:35:51	605	845.2000	CHIX	3056202462152
14:35:51	38	845.2000	BATE	235092552097
14:35:51	195	845.2000	BATE	235092552098
14:35:51	40	845.2000	TRQX	E0QejLJM1crh
14:36:44	49	844.4000	XLON	E0QejLIB4yVb
14:36:44	767	844.4000	XLON	E0QejLIB4yVf
14:36:44	50	844.4000	XLON	E0QejLIB4yVh
14:36:44	217	844.4000	XLON	E0QejLIB4yVj
14:36:44	99	844.4000	XLON	E0QejLIB4yVX
14:36:44	718	844.4000	XLON	E0QejLIB4yVZ
14:36:44	923	844.6000	XLON	E0QejLIB4yRy
14:36:44	923	844.6000	XLON	E0QejLIB4yT3
14:36:44	110	844.6000	XLON	E0QejLIB4yTF
14:36:44	969	845.0000	XLON	E0QejLIB4yQo
14:36:44	47	845.0000	XLON	E0QejLIB4yQq
14:36:44	969	845.0000	XLON	E0QejLIB4yQY
14:41:28	429	841.8000	XLON	E0QejLIB58yg
14:41:28	512	841.8000	CHIX	3056202463562
14:42:42	881	841.8000	XLON	E0QejLIB5Bkw
14:42:42	366	841.8000	XLON	E0QejLIB5Bky
14:42:42	438	841.8000	XLON	E0QejLIB5Bl2
14:42:42	881	841.8000	XLON	E0QejLIB5Bl4
14:42:42	249	841.8000	XLON	E0QejLIB5Bl6
14:42:42	438	841.8000	CHIX	3056202463902
14:42:42	41	841.8000	BATE	235092553667
14:42:42	840	842.0000	XLON	E0QejLIB5Bk5
14:42:42	840	842.0000	XLON	E0QejLIB5BkG
14:42:42	296	842.0000	XLON	E0QejLIB5BkI
14:48:05	53	839.4000	XLON	E0QejLIB5Pxc
14:48:05	944	839.4000	XLON	E0QejLIB5Pxf
14:48:05	52	839.4000	XLON	E0QejLIB5Pxj
14:48:05	47	839.4000	XLON	E0QejLIB5Pxo
14:48:05	950	839.4000	XLON	E0QejLIB5Pxu
14:48:05	46	839.4000	XLON	E0QejLIB5Pxw
14:48:05	605	839.4000	XLON	E0QejLIB5Py1
14:48:45	41	838.6000	XLON	E0QejLIB5RTy
14:48:45	198	838.6000	XLON	E0QejLIB5RU1
14:48:45	26	838.6000	XLON	E0QejLIB5RU3
14:48:45	261	838.6000	XLON	E0QejLIB5RU9
14:48:45	304	838.6000	XLON	E0QejLIB5RUC
14:48:45	211	838.6000	XLON	E0QejLIB5RUE
14:48:45	515	838.6000	XLON	E0QejLIB5RUI
14:48:45	200	838.6000	XLON	E0QejLIB5RUL
14:48:45	74	838.8000	XLON	E0QejLIB5RTf
14:48:45	856	838.8000	XLON	E0QejLIB5RTP
14:48:45	856	838.8000	XLON	E0QejLIB5RTZ
14:52:13	397	839.2000	XLON	E0QejLIB5Zfi
14:52:13	142	839.2000	AQXE	123267
14:52:13	194	839.2000	TRQX	E0QejLJM3B21
14:53:27	119	839.6000	XLON	E0QejLIB5c9o
14:53:27	336	839.6000	XLON	E0QejLIB5c9t
14:53:27	544	839.6000	CHIX	3056202466713
14:53:27	453	839.8000	XLON	E0QejLIB5c9a
14:53:27	541	839.8000	CHIX	3056202466712
14:53:27	162	839.8000	AQXE	123897
14:53:27	209	839.8000	BATE	235092556082
14:53:27	221	839.8000	TRQX	E0QejLJM3Hph
14:54:37	863	838.8000	XLON	E0QejLIB5eXC
14:54:37	863	838.8000	XLON	E0QejLIB5eXM
14:54:37	416	838.8000	XLON	E0QejLIB5eXU
14:54:37	717	838.8000	CHIX	3056202466966
14:58:42	9	840.2000	AQXE	126471
14:58:42	308	840.2000	AQXE	126472
14:58:59	207	840.2000	AQXE	126638
14:59:09	308	840.2000	AQXE	126739
14:59:24	308	840.2000	AQXE	126884
14:59:44	695	840.2000	AQXE	127155
14:59:47	997	840.0000	XLON	E0QejLIB5p1F
14:59:47	997	840.0000	XLON	E0QejLIB5p1N
14:59:47	376	840.0000	XLON	E0QejLIB5p1U
15:02:22	67	841.8000	CHIX	3056202469132
15:02:28	243	842.0000	BATE	235092558121
15:02:36	671	842.2000	CHIX	3056202469205
15:02:36	729	842.4000	CHIX	3056202469204
15:02:48	301	841.6000	XLON	E0QejLIB5xUl
15:02:48	118	841.6000	XLON	E0QejLIB5xUn
15:04:44	993	841.8000	BATE	235092558510
15:05:05	694	841.8000	TRQX	E0QejLJM4UJ5
15:05:29	524	841.6000	XLON	E0QejLIB61vg
15:05:29	628	841.6000	CHIX	3056202469706
15:05:29	188	841.6000	AQXE	130045
15:05:29	257	841.6000	TRQX	E0QejLJM4WO5
15:05:29	242	841.6000	TRQX	E0QejLJM4WOE
15:05:53	621	841.2000	XLON	E0QejLIB62fc
15:05:53	99	841.2000	XLON	E0QejLIB62fU
15:05:53	746	841.2000	XLON	E0QejLIB62fW
15:05:53	229	841.2000	XLON	E0QejLIB62fY
15:09:48	221	845.4000	BATE	235092559713
15:10:11	24	845.2000	XLON	E0QejLIB6Blb
15:10:11	19	845.2000	XLON	E0QejLIB6Bld
15:10:11	22	845.2000	XLON	E0QejLIB6Blf
15:10:11	469	845.2000	XLON	E0QejLIB6Blh
15:10:11	581	845.2000	CHIX	3056202471015
15:10:11	232	845.2000	BATE	235092559778
15:10:26	56	845.2000	XLON	E0QejLIB6CLa
15:10:26	71	845.2000	XLON	E0QejLIB6CLY
15:10:38	819	845.2000	XLON	E0QejLIB6Cgr
15:11:15	247	845.2000	XLON	E0QejLIB6E8M
15:11:17	363	845.2000	XLON	E0QejLIB6EGq
15:11:17	265	845.2000	XLON	E0QejLIB6EGs
15:11:17	106	845.2000	XLON	E0QejLIB6EGw
15:11:17	268	845.2000	XLON	E0QejLIB6EH0
15:11:17	268	845.2000	XLON	E0QejLIB6EH2
15:11:17	339	845.2000	XLON	E0QejLIB6EH8
15:11:17	99	845.2000	XLON	E0QejLIB6EHA
15:12:02	711	844.6000	CHIX	3056202471555
15:12:29	697	844.2000	CHIX	3056202471662
15:13:06	511	843.8000	XLON	E0QejLIB6Ie6
15:13:52	806	843.6000	XLON	E0QejLIB6KTk
15:13:52	806	843.6000	XLON	E0QejLIB6KTo
15:13:52	293	843.6000	XLON	E0QejLIB6KTq
15:13:52	453	843.6000	XLON	E0QejLIB6KTw
15:15:42	133	842.8000	TRQX	E0QejLJM5VVp
15:17:31	57	845.0000	BATE	235092561494
15:17:35	393	845.0000	XLON	E0QejLIB6So6
15:17:35	469	845.0000	CHIX	3056202472929
15:17:35	513	845.0000	CHIX	3056202472930
15:18:27	1,006	846.2000	XLON	E0QejLIB6UNm
15:18:27	1,202	846.2000	CHIX	3056202473087
15:19:27	1,033	845.2000	XLON	E0QejLIB6Wca
15:19:27	286	845.4000	CHIX	3056202473459
15:19:27	510	845.4000	CHIX	3056202473460
15:20:37	536	843.8000	XLON	E0QejLIB6Z4r
15:23:13	811	845.0000	AQXE	139538
15:23:25	285	844.8000	XLON	E0QejLIB6gHp
15:23:25	749	844.8000	XLON	E0QejLIB6gHr
15:23:25	177	844.8000	XLON	E0QejLIB6gHz
15:23:25	982	844.8000	XLON	E0QejLIB6gI3
15:24:35	371	844.6000	XLON	E0QejLIB6iTa
15:25:25	423	844.6000	XLON	E0QejLIB6kAd
15:25:25	506	844.6000	CHIX	3056202474900
15:25:25	151	844.6000	AQXE	140382
15:25:25	195	844.6000	BATE	235092563347
15:26:21	90	843.4000	XLON	E0QejLIB6mhS
15:26:21	9	843.4000	CHIX	3056202475155
15:26:21	307	843.4000	AQXE	140826
15:26:21	307	843.4000	AQXE	140827
15:26:21	25	843.4000	BATE	235092563663
15:26:35	800	843.2000	XLON	E0QejLIB6n81
15:26:35	26	843.2000	XLON	E0QejLIB6n89
15:26:35	41	843.2000	XLON	E0QejLIB6n8c
15:26:35	25	843.2000	XLON	E0QejLIB6n8H
15:26:35	121	843.2000	CHIX	3056202475196
15:26:35	121	843.2000	CHIX	3056202475197
15:26:35	121	843.2000	CHIX	3056202475198
15:26:35	46	843.2000	BATE	235092563704
15:26:35	113	843.2000	TRQX	E0QejLJM6Vg4
15:27:42	529	843.0000	XLON	E0QejLIB6p5W
15:27:42	631	843.0000	CHIX	3056202475388
15:27:42	189	843.0000	AQXE	141364
15:27:42	244	843.0000	BATE	235092563918
15:27:42	258	843.0000	TRQX	E0QejLJM6ae9
15:28:40	435	842.0000	CHIX	3056202475665
15:29:45	899	841.8000	CHIX	3056202475960
15:30:37	853	842.0000	CHIX	3056202476224
15:30:38	679	842.0000	CHIX	3056202476232
15:31:45	413	842.0000	XLON	E0QejLIB6xAz
15:31:45	181	842.0000	XLON	E0QejLIB6xBc
15:31:45	212	842.0000	XLON	E0QejLIB6xBi
15:31:45	494	842.0000	CHIX	3056202476439
15:31:45	148	842.0000	AQXE	143533
15:33:52	72	844.0000	CHIX	3056202477270
15:33:52	204	844.0000	CHIX	3056202477271
15:33:52	9	844.0000	TRQX	E0QejLJM7BKg
15:34:03	845	844.0000	XLON	E0QejLIB73M7
15:34:03	845	844.0000	XLON	E0QejLIB73MC
15:34:03	440	844.0000	XLON	E0QejLIB73ME
15:34:03	845	844.0000	XLON	E0QejLIB73MK
15:34:03	125	844.0000	XLON	E0QejLIB73MM
15:34:12	438	843.2000	XLON	E0QejLIB73eM
15:34:12	882	843.2000	CHIX	3056202477363
15:34:12	214	843.2000	TRQX	E0QejLJM7DIg
15:34:12	456	843.4000	XLON	E0QejLIB73dd
15:34:12	989	843.4000	CHIX	3056202477359
15:34:12	128	843.4000	CHIX	3056202477360
15:34:12	24	843.4000	CHIX	3056202477361
15:39:55	507	843.8000	XLON	E0QejLIB7G4q
15:39:55	607	843.8000	CHIX	3056202479042
15:39:55	328	843.8000	CHIX	3056202479043
15:39:55	427	843.8000	CHIX	3056202479044
15:39:55	234	843.8000	BATE	235092567212
15:39:55	249	843.8000	TRQX	E0QejLJM7i3s
15:40:35	949	842.6000	XLON	E0QejLIB7HNy
15:40:35	949	842.6000	XLON	E0QejLIB7HO2
15:40:35	503	842.6000	XLON	E0QejLIB7HO4
15:40:35	288	842.6000	XLON	E0QejLIB7HOB
15:45:07	800	843.4000	XLON	E0QejLIB7RVv
15:45:07	96	843.4000	XLON	E0QejLIB7RW6
15:45:07	26	843.4000	XLON	E0QejLIB7RWA
15:45:07	33	843.4000	CHIX	3056202480500
15:45:07	665	843.4000	CHIX	3056202480501
15:45:07	12	843.4000	BATE	235092568480
15:45:15	936	843.2000	XLON	E0QejLIB7Rhp
15:45:15	936	843.2000	XLON	E0QejLIB7Rhw
15:45:15	67	843.2000	XLON	E0QejLIB7Ri4
15:45:15	280	843.2000	XLON	E0QejLIB7RiM
15:45:50	149	841.6000	XLON	E0QejLIB7Srj
15:45:50	765	841.6000	XLON	E0QejLIB7Srl
15:45:50	148	841.6000	XLON	E0QejLIB7Srn
15:48:20	387	842.2000	XLON	E0QejLIB7ZGl
15:48:20	462	842.2000	CHIX	3056202481631
15:48:20	56	842.2000	BATE	235092569421
15:48:20	123	842.2000	BATE	235092569422
15:48:20	5	842.2000	TRQX	E0QejLJM8WAC
15:48:20	184	842.2000	TRQX	E0QejLJM8WAG
15:48:31	168	842.0000	AQXE	152308
15:49:05	458	842.0000	XLON	E0QejLIB7adM
15:49:05	547	842.0000	CHIX	3056202481793
15:49:05	164	842.0000	AQXE	152511
15:49:05	212	842.0000	BATE	235092569583
15:49:05	224	842.0000	TRQX	E0QejLJM8ZfR
15:49:13	445	841.0000	XLON	E0QejLIB7bF9
15:50:57	476	840.6000	XLON	E0QejLIB7faF
15:50:57	568	840.6000	CHIX	3056202482315
15:50:57	170	840.6000	AQXE	153369
15:50:57	219	840.6000	BATE	235092570073
15:50:57	232	840.6000	TRQX	E0QejLJM8kMi
15:52:44	1	841.0000	XLON	E0QejLIB7jgt
15:52:44	588	841.0000	XLON	E0QejLIB7jgx
15:52:44	703	841.0000	CHIX	3056202482823
15:53:38	447	840.8000	XLON	E0QejLIB7lWK
15:53:38	535	840.8000	CHIX	3056202482970
15:53:38	136	840.8000	BATE	235092570736
15:53:38	70	840.8000	BATE	235092570737
15:53:38	128	840.8000	TRQX	E0QejLJM8z0B
15:53:38	91	840.8000	TRQX	E0QejLJM8z0D
15:56:41	535	842.8000	XLON	E0QejLIB7smv
15:56:41	778	842.8000	XLON	E0QejLIB7sp4
15:56:41	638	842.8000	CHIX	3056202483955
15:56:41	247	842.8000	BATE	235092571538
15:56:44	144	842.2000	AQXE	156563
15:56:44	353	842.6000	XLON	E0QejLIB7t1o
15:56:44	422	842.6000	CHIX	3056202484017
15:56:44	163	842.6000	BATE	235092571567
15:56:44	172	842.6000	TRQX	E0QejLJM9Ghu
15:56:44	108	842.6000	TRQX	E0QejLJM9Gij
15:56:44	19	842.6000	TRQX	E0QejLJM9GiJ
15:58:10	951	842.0000	XLON	E0QejLIB7wVv
15:58:10	68	842.0000	XLON	E0QejLIB7wWc
15:58:10	66	842.0000	XLON	E0QejLIB7wWJ
15:58:10	885	842.0000	XLON	E0QejLIB7wWS
15:58:10	65	842.0000	XLON	E0QejLIB7wWY
15:58:10	1,131	842.0000	BATE	235092571958
15:59:23	509	841.8000	XLON	E0QejLIB7yv8
15:59:23	129	841.8000	CHIX	3056202484802
16:00:05	519	841.0000	CHIX	3056202484950
16:01:20	263	841.8000	XLON	E0QejLIB83qq
16:01:20	123	841.8000	XLON	E0QejLIB83r0
16:01:20	204	841.8000	CHIX	3056202485458
16:01:20	257	841.8000	CHIX	3056202485459
16:01:20	138	841.8000	AQXE	159337
16:01:20	178	841.8000	BATE	235092572812
16:01:20	91	841.8000	TRQX	E0QejLJM9hMy
16:01:28	384	841.2000	XLON	E0QejLIB846p
16:02:55	1,005	841.8000	XLON	E0QejLIB874B
16:02:55	33	841.8000	XLON	E0QejLIB874I
16:02:55	1,004	841.8000	XLON	E0QejLIB874K
16:02:55	360	841.8000	XLON	E0QejLIB874W
16:04:27	491	841.4000	XLON	E0QejLIB8A1T
16:04:27	456	841.4000	XLON	E0QejLIB8A1V
16:04:27	586	841.4000	CHIX	3056202486273
16:04:27	545	841.4000	CHIX	3056202486274
16:04:27	176	841.4000	AQXE	160921
16:04:27	104	841.4000	AQXE	160922
16:04:27	59	841.4000	AQXE	160923
16:04:27	226	841.4000	BATE	235092573551
16:04:27	211	841.4000	BATE	235092573552
16:04:27	239	841.4000	TRQX	E0QejLJM9x4P
16:04:27	224	841.4000	TRQX	E0QejLJM9x4R
16:04:27	540	841.6000	XLON	E0QejLIB8A0S
16:04:27	646	841.6000	CHIX	3056202486270
16:04:27	193	841.6000	AQXE	160919
16:04:27	249	841.6000	BATE	235092573550
16:04:27	264	841.6000	TRQX	E0QejLJM9x3t
16:08:35	850	840.4000	XLON	E0QejLIB8Iv8
16:08:35	409	840.4000	XLON	E0QejLIB8IvY
16:08:35	1,015	840.4000	CHIX	3056202487422
16:08:35	7	840.4000	TRQX	E0QejLJMAIKD
16:10:32	641	840.8000	XLON	E0QejLIB8Mvm
16:10:32	767	840.8000	CHIX	3056202488039
16:10:32	229	840.8000	AQXE	164512
16:10:32	296	840.8000	BATE	235092575213
16:10:32	314	840.8000	TRQX	E0QejLJMATSO
16:12:26	52	841.4000	XLON	E0QejLIB8QXO
16:12:26	307	841.4000	XLON	E0QejLIB8QXQ
16:12:26	280	841.4000	XLON	E0QejLIB8QXS
16:12:26	78	841.4000	CHIX	3056202488610
16:12:26	25	841.4000	BATE	235092575713
16:12:26	9	841.4000	BATE	235092575714
16:12:56	506	841.8000	XLON	E0QejLIB8Rea
16:12:56	360	841.8000	XLON	E0QejLIB8Rem
16:12:56	366	841.8000	XLON	E0QejLIB8ReU
16:12:57	512	841.8000	XLON	E0QejLIB8Rfb
16:12:57	74	841.8000	XLON	E0QejLIB8Rfg
16:13:04	862	841.4000	XLON	E0QejLIB8S16
16:13:04	862	841.4000	XLON	E0QejLIB8S1C
16:13:04	217	841.4000	XLON	E0QejLIB8S1H
16:14:49	512	840.8000	XLON	E0QejLIB8VpC
16:14:49	338	840.8000	CHIX	3056202489444
16:14:49	274	840.8000	CHIX	3056202489445
16:15:46	503	840.2000	XLON	E0QejLIB8Y67
16:15:46	602	840.2000	CHIX	3056202489819
16:16:21	706	840.0000	BATE	235092576993
16:17:32	535	839.8000	XLON	E0QejLIB8bqO
16:17:32	635	839.8000	CHIX	3056202490501
16:17:32	705	839.8000	CHIX	3056202490503
16:17:58	811	839.6000	XLON	E0QejLIB8co2
16:18:42	382	839.8000	XLON	E0QejLIB8eEq
16:18:42	527	839.8000	CHIX	3056202491007
16:18:42	208	839.8000	BATE	235092577802
16:19:10	466	839.8000	CHIX	3056202491122
16:19:10	141	839.8000	TRQX	E0QejLJMBFH0
16:19:11	466	839.8000	CHIX	3056202491136
16:19:11	466	839.8000	CHIX	3056202491137
16:19:11	178	839.8000	CHIX	3056202491138
16:19:11	140	839.8000	AQXE	171057
16:19:11	180	839.8000	BATE	235092577919
16:19:11	50	839.8000	TRQX	E0QejLJMBFNW
16:20:11	1,354	839.8000	XLON	E0QejLIB8hSO
16:20:41	276	840.4000	XLON	E0QejLIB8izk
16:20:41	330	840.4000	CHIX	3056202491726
16:20:41	330	840.4000	CHIX	3056202491727
16:21:20	864	839.8000	XLON	E0QejLIB8kDh
16:21:20	54	839.8000	XLON	E0QejLIB8kDj
16:21:20	864	839.8000	XLON	E0QejLIB8kDq
16:21:20	380	840.0000	XLON	E0QejLIB8kD6
16:21:20	653	840.0000	XLON	E0QejLIB8kD9
16:21:20	1,033	840.0000	XLON	E0QejLIB8kDD
16:21:20	9	840.0000	XLON	E0QejLIB8kDF
16:21:20	436	840.0000	XLON	E0QejLIB8kDJ
16:21:20	1,009	840.2000	XLON	E0QejLIB8kC4
16:21:20	1,009	840.2000	XLON	E0QejLIB8kCD
16:21:20	395	840.2000	XLON	E0QejLIB8kCF
16:21:21	760	839.8000	XLON	E0QejLIB8kGR
16:24:19	784	840.0000	CHIX	3056202492905
16:25:26	851	840.6000	XLON	E0QejLIB8sMr
16:25:26	851	840.6000	XLON	E0QejLIB8sN4
16:25:26	675	840.6000	XLON	E0QejLIB8sN6
16:25:26	851	840.6000	XLON	E0QejLIB8sNE
16:25:26	45	840.6000	XLON	E0QejLIB8sNJ
16:26:26	679	841.0000	CHIX	3056202493834
16:26:26	2	841.0000	BATE	235092580514
16:28:00	625	840.8000	XLON	E0QejLIB8xs3
16:28:00	299	840.8000	XLON	E0QejLIB8xs5
16:28:00	242	840.8000	XLON	E0QejLIB8xs7
16:28:00	298	840.8000	XLON	E0QejLIB8xsB
16:28:00	845	840.8000	XLON	E0QejLIB8xsL
16:28:00	805	840.8000	XLON	E0QejLIB8xsN
16:28:00	119	840.8000	XLON	E0QejLIB8xsR
16:28:00	845	840.8000	XLON	E0QejLIB8xsT
16:28:00	254	840.8000	XLON	E0QejLIB8xsV
16:28:00	105	840.8000	XLON	E0QejLIB8xsX
16:28:00	645	840.8000	CHIX	3056202494463
16:28:00	249	840.8000	BATE	235092581092
16:28:00	264	840.8000	TRQX	E0QejLJMBxl8
16:28:01	193	840.8000	CHIX	3056202494476
16:28:57	967	840.8000	XLON	E0QejLIB90Y1
16:29:09	1,030	841.0000	CHIX	3056202495033

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

POSDVLFFQXLFBBZ

Related Shares:

FTSE 100 Latest

Value10,063.50

Change-241.79