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

24th Apr 2026 18:25

RNS Number : 9061B

Sage Group PLC (The)

24 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:	24 April 2026
Number of ordinary shares purchased:	421,226
Highest price paid per share:	903.4000
Lowest price paid per share:	887.2000
Volume weighted average price paid per share:	895.4200

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
08:02:07	490	895.0000	XLON	E0R5Wy0VRqzk
08:02:07	585	895.0000	CHIX	3056202408950
08:02:10	991	894.0000	XLON	E0R5Wy0VRrBw
08:02:10	310	894.2000	XLON	E0R5Wy0VRrBS
08:02:10	38	894.2000	CHIX	3056202408976
08:02:10	332	894.2000	CHIX	3056202408977
08:02:10	111	894.2000	AQXE	831
08:02:10	143	894.2000	BATE	235092500248
08:02:10	152	894.2000	TRQX	E0R5Wy1g7KSh
08:02:11	878	893.8000	XLON	E0R5Wy0VRrFY
08:05:51	354	896.8000	XLON	E0R5Wy0VS0AR
08:05:51	423	896.8000	CHIX	3056202409447
08:05:51	163	896.8000	BATE	235092500589
08:05:51	174	896.8000	TRQX	E0R5Wy1g7jGl
08:05:51	350	897.0000	XLON	E0R5Wy0VS0AO
08:05:51	418	897.0000	CHIX	3056202409446
08:05:51	561	897.0000	BATE	235092500587
08:05:51	162	897.0000	BATE	235092500588
08:05:51	172	897.0000	TRQX	E0R5Wy1g7jGi
08:05:51	370	897.2000	XLON	E0R5Wy0VS09g
08:05:51	441	897.2000	CHIX	3056202409445
08:05:51	171	897.2000	BATE	235092500586
08:05:51	181	897.2000	TRQX	E0R5Wy1g7jGM
08:07:42	319	896.8000	XLON	E0R5Wy0VS3M1
08:07:42	382	896.8000	CHIX	3056202409669
08:07:42	115	896.8000	AQXE	2131
08:07:42	147	896.8000	BATE	235092500760
08:07:42	156	896.8000	TRQX	E0R5Wy1g7t00
08:07:42	739	897.0000	BATE	235092500759
08:12:32	800	896.6000	XLON	E0R5Wy0VSCY6
08:13:19	933	896.4000	XLON	E0R5Wy0VSDci
08:13:19	730	896.4000	CHIX	3056202410387
08:13:19	967	896.6000	CHIX	3056202410385
08:15:49	362	896.6000	XLON	E0R5Wy0VSIAd
08:15:49	5	896.6000	XLON	E0R5Wy0VSICK
08:15:49	124	896.6000	XLON	E0R5Wy0VSICU
08:15:49	431	896.6000	CHIX	3056202410727
08:15:49	167	896.6000	BATE	235092501623
08:16:50	305	896.6000	XLON	E0R5Wy0VSJo7
08:16:50	365	896.6000	CHIX	3056202410836
08:16:50	110	896.6000	AQXE	4473
08:16:50	141	896.6000	BATE	235092501698
08:16:50	149	896.6000	TRQX	E0R5Wy1g8gZC
08:17:41	367	895.6000	XLON	E0R5Wy0VSKug
08:17:41	179	895.6000	TRQX	E0R5Wy1g8lCb
08:17:41	64	895.6000	TRQX	E0R5Wy1g8lCu
08:18:41	736	895.4000	TRQX	E0R5Wy1g8qJZ
08:19:57	335	894.6000	XLON	E0R5Wy0VSOJo
08:19:57	400	894.6000	CHIX	3056202411267
08:19:57	155	894.6000	BATE	235092502037
08:19:57	164	894.6000	TRQX	E0R5Wy1g8wd1
08:19:57	329	894.8000	XLON	E0R5Wy0VSOJ2
08:19:57	395	894.8000	CHIX	3056202411266
08:19:57	118	894.8000	AQXE	5260
08:19:57	152	894.8000	BATE	235092502036
08:19:57	162	894.8000	TRQX	E0R5Wy1g8wco
08:24:21	311	892.4000	XLON	E0R5Wy0VSWLq
08:24:21	312	892.6000	XLON	E0R5Wy0VSWLd
08:24:21	374	892.6000	CHIX	3056202411841
08:24:21	112	892.6000	AQXE	6386
08:24:21	144	892.6000	BATE	235092502439
08:24:21	153	892.6000	TRQX	E0R5Wy1g9IcV
08:24:22	309	892.2000	XLON	E0R5Wy0VSWQZ
08:24:22	369	892.2000	CHIX	3056202411848
08:24:22	143	892.2000	BATE	235092502442
08:24:22	151	892.2000	TRQX	E0R5Wy1g9Ihp
08:24:22	778	892.4000	BATE	235092502441
08:30:15	515	895.0000	CHIX	3056202412537
08:30:15	199	895.0000	BATE	235092502987
08:31:58	99	897.6000	AQXE	8541
08:32:01	1	897.8000	AQXE	8558
08:32:01	551	897.8000	AQXE	8559
08:32:50	544	897.8000	XLON	E0R5Wy0VSmJA
08:32:50	567	897.8000	AQXE	8808
08:34:04	800	897.2000	XLON	E0R5Wy0VSnrv
08:34:04	619	897.4000	AQXE	9053
08:35:34	841	897.8000	CHIX	3056202413208
08:35:34	252	897.8000	AQXE	9476
08:35:34	325	897.8000	BATE	235092503587
08:37:15	527	897.4000	CHIX	3056202413382
08:37:15	285	897.8000	XLON	E0R5Wy0VSsPf
08:37:15	515	897.8000	XLON	E0R5Wy0VSsPo
08:37:15	237	897.8000	XLON	E0R5Wy0VSsPq
08:37:15	752	897.8000	XLON	E0R5Wy0VSsPu
08:37:15	48	897.8000	XLON	E0R5Wy0VSsPw
08:37:15	134	897.8000	XLON	E0R5Wy0VSsPy
08:37:16	344	897.2000	XLON	E0R5Wy0VSsRp
08:37:16	411	897.2000	CHIX	3056202413385
08:37:16	123	897.2000	AQXE	9928
08:37:16	159	897.2000	BATE	235092503755
08:37:16	169	897.2000	TRQX	E0R5Wy1gAPrV
08:42:50	421	896.6000	XLON	E0R5Wy0VSzGE
08:42:50	503	896.6000	CHIX	3056202414099
08:42:50	194	896.6000	BATE	235092504336
08:43:51	455	896.8000	XLON	E0R5Wy0VT0m6
08:43:51	544	896.8000	CHIX	3056202414223
08:43:51	163	896.8000	AQXE	11640
08:43:51	210	896.8000	BATE	235092504441
08:43:51	223	896.8000	TRQX	E0R5Wy1gAut7
08:43:51	800	897.2000	XLON	E0R5Wy0VT0ki
08:43:51	800	897.2000	XLON	E0R5Wy0VT0ku
08:43:51	5	897.2000	XLON	E0R5Wy0VT0l5
08:47:53	673	895.2000	XLON	E0R5Wy0VT6nc
08:47:53	126	895.2000	XLON	E0R5Wy0VT6ne
08:47:53	673	895.2000	XLON	E0R5Wy0VT6ni
08:47:53	127	895.2000	XLON	E0R5Wy0VT6nZ
08:47:53	524	895.6000	XLON	E0R5Wy0VT6mn
08:47:53	627	895.6000	CHIX	3056202414637
08:47:53	188	895.6000	AQXE	12584
08:47:53	242	895.6000	BATE	235092504827
08:47:54	43	895.2000	XLON	E0R5Wy0VT6oh
08:53:03	372	894.0000	XLON	E0R5Wy0VTCn8
08:53:04	391	893.8000	XLON	E0R5Wy0VTCqr
08:53:04	468	893.8000	CHIX	3056202415161
08:53:04	140	893.8000	AQXE	13787
08:53:04	181	893.8000	BATE	235092505346
08:53:04	192	893.8000	TRQX	E0R5Wy1gBcLI
08:53:04	932	894.0000	XLON	E0R5Wy0VTCqa
08:59:33	425	893.6000	XLON	E0R5Wy0VTJUc
08:59:33	506	893.6000	CHIX	3056202415775
08:59:33	207	893.6000	TRQX	E0R5Wy1gC1CQ
08:59:33	18	894.0000	CHIX	3056202415771
08:59:33	507	894.0000	CHIX	3056202415773
08:59:33	45	894.0000	CHIX	3056202415774
09:01:14	579	894.0000	CHIX	3056202416166
09:01:20	89	894.0000	CHIX	3056202416204
09:01:20	200	894.0000	AQXE	15613
09:01:20	258	894.0000	BATE	235092506273
09:01:20	273	894.0000	TRQX	E0R5Wy1gC9BT
09:01:49	369	893.4000	XLON	E0R5Wy0VTN2b
09:01:49	180	893.4000	TRQX	E0R5Wy1gCBP6
09:03:22	466	893.8000	XLON	E0R5Wy0VTPOd
09:03:22	556	893.8000	CHIX	3056202416611
09:03:22	167	893.8000	AQXE	16368
09:07:14	526	893.4000	CHIX	3056202417203
09:07:24	181	893.0000	XLON	E0R5Wy0VTWta
09:07:24	800	893.0000	XLON	E0R5Wy0VTWtJ
09:07:24	800	893.0000	XLON	E0R5Wy0VTWtp
09:07:24	133	893.0000	XLON	E0R5Wy0VTWtv
09:07:24	800	893.0000	XLON	E0R5Wy0VTWtY
09:08:10	387	891.8000	XLON	E0R5Wy0VTYKj
09:13:18	566	892.0000	CHIX	3056202418017
09:14:15	597	892.8000	XLON	E0R5Wy0VThPt
09:15:24	800	892.6000	XLON	E0R5Wy0VTlXH
09:15:24	714	892.6000	XLON	E0R5Wy0VTlXJ
09:15:59	431	892.2000	XLON	E0R5Wy0VTmd7
09:18:04	356	894.0000	XLON	E0R5Wy0VTq61
09:18:04	719	894.0000	XLON	E0R5Wy0VTq6Z
09:18:04	174	894.0000	TRQX	E0R5Wy1gDZYF
09:18:04	363	894.2000	XLON	E0R5Wy0VTq5E
09:18:04	434	894.2000	CHIX	3056202418750
09:18:04	297	894.2000	CHIX	3056202418751
09:18:04	177	894.2000	TRQX	E0R5Wy1gDZY3
09:21:53	357	895.8000	XLON	E0R5Wy0VTwhp
09:21:53	427	895.8000	CHIX	3056202419257
09:21:53	128	895.8000	AQXE	21576
09:21:53	165	895.8000	BATE	235092508951
09:23:51	654	895.0000	XLON	E0R5Wy0VTzlv
09:23:51	234	895.0000	AQXE	22056
09:23:51	302	895.0000	BATE	235092509165
09:23:51	320	895.0000	TRQX	E0R5Wy1gE3RI
09:23:52	437	894.6000	XLON	E0R5Wy0VTzmq
09:23:52	522	894.6000	CHIX	3056202419493
09:23:52	157	894.6000	AQXE	22057
09:23:52	202	894.6000	BATE	235092509166
09:23:52	213	894.6000	TRQX	E0R5Wy1gE3TS
09:23:53	170	894.2000	BATE	235092509168
09:27:11	436	893.6000	CHIX	3056202419878
09:27:11	168	893.6000	BATE	235092509532
09:27:57	651	893.2000	XLON	E0R5Wy0VU4r8
09:27:57	399	893.4000	XLON	E0R5Wy0VU4pn
09:27:57	97	893.4000	XLON	E0R5Wy0VU4qf
09:27:57	188	893.4000	XLON	E0R5Wy0VU4qh
09:27:57	574	893.4000	BATE	235092509592
09:27:57	140	893.4000	TRQX	E0R5Wy1gELrK
09:30:11	406	891.6000	XLON	E0R5Wy0VU9oj
09:34:28	940	892.0000	XLON	E0R5Wy0VUGvG
09:35:44	299	891.4000	XLON	E0R5Wy0VUJ0M
09:35:44	357	891.4000	CHIX	3056202420869
09:35:44	107	891.4000	AQXE	24650
09:35:44	138	891.4000	BATE	235092510469
09:35:44	146	891.4000	TRQX	E0R5Wy1gEzXK
09:37:50	972	891.0000	XLON	E0R5Wy0VULBT
09:37:50	503	891.0000	CHIX	3056202421051
09:40:44	455	891.0000	XLON	E0R5Wy0VUOzY
09:40:44	543	891.0000	CHIX	3056202421319
09:40:44	163	891.0000	AQXE	25706
09:40:44	210	891.0000	BATE	235092510975
09:40:44	222	891.0000	TRQX	E0R5Wy1gFKYb
09:41:43	800	891.2000	XLON	E0R5Wy0VUQ3y
09:44:15	109	890.6000	XLON	E0R5Wy0VUTEa
09:44:15	800	890.6000	XLON	E0R5Wy0VUTEM
09:44:15	800	890.8000	XLON	E0R5Wy0VUTDl
09:44:15	363	890.8000	XLON	E0R5Wy0VUTDv
09:44:15	800	890.8000	XLON	E0R5Wy0VUTDX
09:44:15	186	890.8000	XLON	E0R5Wy0VUTDZ
09:48:00	342	889.4000	XLON	E0R5Wy0VUXI7
09:48:00	340	889.6000	XLON	E0R5Wy0VUXHm
09:48:00	406	889.6000	CHIX	3056202422113
09:48:00	122	889.6000	CHIX	3056202422114
09:48:00	157	889.6000	BATE	235092511723
09:48:00	166	889.6000	TRQX	E0R5Wy1gFo2p
09:52:06	312	888.8000	XLON	E0R5Wy0VUeyD
09:52:06	153	888.8000	TRQX	E0R5Wy1gGAbm
09:52:55	329	888.8000	TRQX	E0R5Wy1gGEQL
09:52:55	291	888.8000	TRQX	E0R5Wy1gGEQO
09:54:05	318	888.6000	XLON	E0R5Wy0VUhk6
09:54:07	796	888.6000	XLON	E0R5Wy0VUho6
09:57:16	56	887.8000	XLON	E0R5Wy0VUksv
09:57:16	10	887.8000	CHIX	3056202423070
09:57:16	112	887.8000	AQXE	29560
09:57:16	144	887.8000	BATE	235092512730
09:57:16	225	888.0000	XLON	E0R5Wy0VUkrV
09:57:16	91	888.0000	XLON	E0R5Wy0VUks7
09:57:16	377	888.0000	CHIX	3056202423069
09:57:16	113	888.0000	AQXE	29557
09:57:16	146	888.0000	BATE	235092512729
09:57:16	155	888.0000	TRQX	E0R5Wy1gGX7J
09:57:16	329	888.2000	XLON	E0R5Wy0VUkrP
09:57:16	395	888.2000	CHIX	3056202423065
09:57:16	118	888.2000	AQXE	29555
09:57:16	152	888.2000	BATE	235092512728
09:57:16	162	888.2000	TRQX	E0R5Wy1gGX7H
10:03:21	869	889.0000	XLON	E0R5Wy0VUtvF
10:03:21	869	889.0000	XLON	E0R5Wy0VUtvm
10:03:21	869	889.0000	XLON	E0R5Wy0VUtvR
10:03:21	129	889.0000	XLON	E0R5Wy0VUtvv
10:03:21	576	889.2000	CHIX	3056202423985
10:03:21	575	889.2000	TRQX	E0R5Wy1gH0Od
10:08:52	622	889.4000	XLON	E0R5Wy0VV0WL
10:08:52	402	889.4000	CHIX	3056202424551
10:08:52	155	889.4000	BATE	235092514082
10:08:52	365	889.6000	XLON	E0R5Wy0VV0VW
10:08:52	436	889.6000	CHIX	3056202424548
10:08:52	168	889.6000	BATE	235092514081
10:08:52	179	889.6000	TRQX	E0R5Wy1gHOSk
10:10:59	311	888.4000	XLON	E0R5Wy0VV35P
10:10:59	372	888.4000	CHIX	3056202424896
10:10:59	112	888.4000	AQXE	32603
10:10:59	143	888.4000	BATE	235092514383
10:10:59	152	888.4000	TRQX	E0R5Wy1gHXxr
10:16:13	366	888.0000	CHIX	3056202425423
10:16:58	339	887.6000	XLON	E0R5Wy0VVAIi
10:16:58	336	887.8000	XLON	E0R5Wy0VVAIO
10:16:58	402	887.8000	CHIX	3056202425488
10:16:58	121	887.8000	AQXE	33760
10:16:58	155	887.8000	BATE	235092515008
10:16:58	164	887.8000	TRQX	E0R5Wy1gHx2V
10:16:58	897	888.0000	CHIX	3056202425486
10:22:42	924	888.4000	CHIX	3056202426199
10:24:48	325	887.8000	XLON	E0R5Wy0VVMUz
10:24:48	426	887.8000	XLON	E0R5Wy0VVMVr
10:24:48	389	887.8000	CHIX	3056202426417
10:28:16	581	888.0000	XLON	E0R5Wy0VVQQ7
10:28:16	590	888.2000	XLON	E0R5Wy0VVQPu
10:28:16	582	888.4000	TRQX	E0R5Wy1gIp2c
10:28:16	581	888.6000	XLON	E0R5Wy0VVQPW
10:30:12	295	887.2000	XLON	E0R5Wy0VVSgo
10:30:12	681	887.2000	XLON	E0R5Wy0VVSgq
10:30:12	269	887.2000	XLON	E0R5Wy0VVSgs
10:30:12	351	887.2000	CHIX	3056202426858
10:30:12	32	887.2000	TRQX	E0R5Wy1gIxDe
10:30:12	143	887.2000	TRQX	E0R5Wy1gIxDN
10:30:12	210	887.2000	TRQX	E0R5Wy1gIxDV
10:30:12	74	887.4000	CHIX	3056202426856
10:30:12	914	887.4000	CHIX	3056202426857
10:38:35	584	889.6000	CHIX	3056202427758
10:38:36	579	889.4000	CHIX	3056202427760
10:39:47	800	888.8000	XLON	E0R5Wy0VVctf
10:39:47	800	888.8000	XLON	E0R5Wy0VVctR
10:39:47	623	888.8000	XLON	E0R5Wy0VVctt
10:39:49	232	888.6000	XLON	E0R5Wy0VVcwK
10:39:49	78	888.6000	XLON	E0R5Wy0VVcwP
10:39:49	285	888.6000	XLON	E0R5Wy0VVcx3
10:39:49	152	888.6000	TRQX	E0R5Wy1gJa0v
10:39:49	340	888.6000	TRQX	E0R5Wy1gJa17
10:46:20	571	890.2000	XLON	E0R5Wy0VVjOD
10:46:20	681	890.2000	CHIX	3056202428429
10:49:15	446	890.0000	XLON	E0R5Wy0VVmFv
10:49:15	533	890.0000	CHIX	3056202428625
10:49:15	206	890.0000	BATE	235092518053
10:50:08	378	889.6000	XLON	E0R5Wy0VVnQO
10:50:08	453	889.6000	CHIX	3056202428716
10:50:08	136	889.6000	AQXE	40263
10:50:08	175	889.6000	BATE	235092518128
10:51:47	338	889.2000	XLON	E0R5Wy0VVpqK
10:51:47	404	889.2000	CHIX	3056202428897
10:51:47	121	889.2000	AQXE	40632
10:51:47	156	889.2000	BATE	235092518329
10:51:47	165	889.2000	TRQX	E0R5Wy1gKLCt
10:51:48	134	888.8000	BATE	235092518343
10:54:06	86	889.2000	CHIX	3056202429111
10:54:06	892	889.2000	CHIX	3056202429112
10:54:06	813	889.4000	CHIX	3056202429109
10:58:05	375	889.2000	XLON	E0R5Wy0VVy9u
10:58:05	134	889.2000	XLON	E0R5Wy0VVyAV
10:58:05	448	889.2000	CHIX	3056202429480
10:58:05	173	889.2000	BATE	235092518939
10:58:05	437	889.4000	XLON	E0R5Wy0VVy9O
10:58:05	523	889.4000	CHIX	3056202429479
10:58:05	157	889.4000	AQXE	41885
11:04:45	933	892.4000	XLON	E0R5Wy0VW7vM
11:04:45	51	892.6000	AQXE	43378
11:04:45	3	892.6000	AQXE	43379
11:04:47	351	892.2000	XLON	E0R5Wy0VW7zm
11:04:47	419	892.2000	CHIX	3056202430070
11:04:47	190	892.2000	CHIX	3056202430071
11:04:47	98	892.2000	CHIX	3056202430072
11:04:47	171	892.2000	TRQX	E0R5Wy1gLGsd
11:04:47	43	892.4000	BATE	235092519593
11:04:47	917	892.4000	BATE	235092519594
11:04:47	894	892.6000	AQXE	43384
11:10:33	297	890.2000	XLON	E0R5Wy0VWFDJ
11:10:33	354	890.2000	CHIX	3056202430613
11:10:33	106	890.2000	AQXE	44400
11:10:33	137	890.2000	BATE	235092520162
11:10:33	145	890.2000	TRQX	E0R5Wy1gLdJS
11:11:22	351	889.4000	CHIX	3056202430683
11:11:22	143	889.4000	TRQX	E0R5Wy1gLg1C
11:11:22	537	889.4000	TRQX	E0R5Wy1gLg1o
11:15:37	330	889.2000	XLON	E0R5Wy0VWKce
11:15:37	394	889.2000	CHIX	3056202430955
11:15:37	118	889.2000	AQXE	45221
11:15:37	152	889.2000	BATE	235092520582
11:15:37	161	889.2000	TRQX	E0R5Wy1gLuSF
11:19:07	139	889.4000	CHIX	3056202431222
11:19:07	484	889.4000	CHIX	3056202431223
11:20:23	558	889.8000	XLON	E0R5Wy0VWPMe
11:21:13	327	889.6000	XLON	E0R5Wy0VWQVk
11:21:13	561	889.6000	XLON	E0R5Wy0VWQVx
11:23:12	538	890.0000	AQXE	46447
11:23:42	842	889.2000	XLON	E0R5Wy0VWSsm
11:23:42	842	889.2000	XLON	E0R5Wy0VWSsq
11:23:42	198	889.2000	XLON	E0R5Wy0VWSss
11:23:42	443	889.2000	XLON	E0R5Wy0VWSsz
11:23:43	339	888.8000	XLON	E0R5Wy0VWSuw
11:23:43	405	888.8000	CHIX	3056202431685
11:29:37	294	889.6000	XLON	E0R5Wy0VWZOG
11:29:37	351	889.6000	CHIX	3056202432150
11:29:37	136	889.6000	BATE	235092521831
11:29:37	144	889.6000	TRQX	E0R5Wy1gMemT
11:29:37	105	889.6000	TRQX	E0R5Wy1gMemu
11:30:39	287	889.2000	XLON	E0R5Wy0VWaTL
11:30:39	719	889.2000	TRQX	E0R5Wy1gMiqr
11:30:39	991	889.4000	XLON	E0R5Wy0VWaTD
11:30:40	302	889.0000	XLON	E0R5Wy0VWaWV
11:30:40	362	889.0000	CHIX	3056202432233
11:30:40	108	889.0000	AQXE	47831
11:30:40	139	889.0000	BATE	235092521962
11:30:40	148	889.0000	TRQX	E0R5Wy1gMixQ
11:33:18	366	888.0000	CHIX	3056202432424
11:38:21	364	888.6000	XLON	E0R5Wy0VWgqq
11:38:21	434	888.6000	CHIX	3056202432858
11:38:21	130	888.6000	CHIX	3056202432859
11:38:21	168	888.6000	BATE	235092522694
11:38:21	178	888.6000	TRQX	E0R5Wy1gN9l3
11:38:21	375	888.8000	XLON	E0R5Wy0VWgqG
11:38:21	449	888.8000	CHIX	3056202432853
11:38:21	135	888.8000	AQXE	49073
11:38:21	173	888.8000	BATE	235092522693
11:38:21	183	888.8000	TRQX	E0R5Wy1gN9kr
11:41:59	308	888.0000	XLON	E0R5Wy0VWjG9
11:41:59	138	888.0000	XLON	E0R5Wy0VWjGe
11:41:59	369	888.0000	CHIX	3056202433056
11:41:59	111	888.0000	AQXE	49626
11:41:59	142	888.0000	BATE	235092523018
11:41:59	12	888.0000	TRQX	E0R5Wy1gNKtz
11:46:20	800	888.8000	XLON	E0R5Wy0VWmr7
11:46:20	165	888.8000	CHIX	3056202433428
11:46:20	165	888.8000	CHIX	3056202433429
11:46:20	165	888.8000	CHIX	3056202433430
11:46:20	165	888.8000	CHIX	3056202433431
11:46:20	165	888.8000	CHIX	3056202433432
11:46:20	165	888.8000	CHIX	3056202433433
11:46:20	35	888.8000	CHIX	3056202433434
11:46:20	63	888.8000	BATE	235092523376
11:46:20	63	888.8000	BATE	235092523377
11:46:20	37	888.8000	BATE	235092523378
11:46:20	63	888.8000	BATE	235092523379
11:46:20	63	888.8000	BATE	235092523380
11:46:20	63	888.8000	BATE	235092523381
11:46:20	63	888.8000	BATE	235092523382
11:46:20	63	888.8000	BATE	235092523383
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOa
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOf
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOj
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOK
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOn
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOO
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOr
11:46:20	108	888.8000	TRQX	E0R5Wy1gNZOW
11:46:20	764	888.8000	TRQX	E0R5Wy1gNZP4
11:52:54	592	889.2000	XLON	E0R5Wy0VWsAV
11:53:21	588	889.0000	XLON	E0R5Wy0VWsVr
11:53:21	702	889.0000	CHIX	3056202433993
11:53:22	419	888.8000	XLON	E0R5Wy0VWsWl
11:53:22	499	888.8000	CHIX	3056202433996
11:53:22	204	888.8000	TRQX	E0R5Wy1gNvqT
11:57:00	353	889.2000	XLON	E0R5Wy0VWv1a
11:57:00	422	889.2000	CHIX	3056202434242
11:57:00	127	889.2000	AQXE	52272
11:57:00	163	889.2000	BATE	235092524229
11:57:00	172	889.2000	TRQX	E0R5Wy1gO6dm
11:59:53	441	889.6000	XLON	E0R5Wy0VWxvj
11:59:53	527	889.6000	CHIX	3056202434492
11:59:53	158	889.6000	AQXE	52838
11:59:53	502	889.8000	XLON	E0R5Wy0VWxvF
11:59:53	599	889.8000	CHIX	3056202434490
11:59:59	371	889.4000	XLON	E0R5Wy0VWy4J
11:59:59	443	889.4000	CHIX	3056202434502
11:59:59	133	889.4000	AQXE	52855
11:59:59	182	889.4000	TRQX	E0R5Wy1gOH0h
12:05:18	329	890.8000	XLON	E0R5Wy0VXEMc
12:05:18	393	890.8000	CHIX	3056202436224
12:05:18	152	890.8000	BATE	235092526003
12:05:18	161	890.8000	TRQX	E0R5Wy1gOvv2
12:06:25	301	889.8000	XLON	E0R5Wy0VXIv3
12:06:25	302	889.8000	XLON	E0R5Wy0VXIv5
12:06:25	756	889.8000	XLON	E0R5Wy0VXIvx
12:06:25	147	889.8000	TRQX	E0R5Wy1gP6as
12:12:55	530	890.8000	CHIX	3056202437868
12:12:55	559	891.0000	XLON	E0R5Wy0VXlfd
12:12:55	546	891.2000	XLON	E0R5Wy0VXldA
12:12:55	1,170	891.6000	XLON	E0R5Wy0VXlcM
12:12:55	540	891.6000	XLON	E0R5Wy0VXlcO
12:18:51	420	891.2000	XLON	E0R5Wy0VXxvj
12:18:51	134	891.4000	XLON	E0R5Wy0VXxvl
12:19:54	15	891.4000	AQXE	60032
12:19:54	20	891.4000	AQXE	60033
12:19:54	94	891.4000	AQXE	60034
12:19:54	112	891.4000	BATE	235092528268
12:20:11	382	890.4000	XLON	E0R5Wy0VXzZO
12:20:11	962	890.6000	CHIX	3056202438450
12:20:11	971	890.8000	XLON	E0R5Wy0VXzYJ
12:20:11	307	891.0000	XLON	E0R5Wy0VXzXu
12:20:11	368	891.0000	CHIX	3056202438447
12:20:11	110	891.0000	AQXE	60065
12:20:11	142	891.0000	BATE	235092528299
12:20:11	151	891.0000	TRQX	E0R5Wy1gQg6S
12:26:04	411	891.8000	CHIX	3056202439528
12:27:41	111	892.4000	BATE	235092529503
12:28:23	426	892.4000	XLON	E0R5Wy0VYUMi
12:28:23	588	892.4000	XLON	E0R5Wy0VYUMk
12:28:23	509	892.4000	CHIX	3056202439878
12:28:23	118	892.4000	CHIX	3056202439880
12:28:23	35	892.4000	AQXE	63344
12:28:23	5	892.4000	BATE	235092529594
12:28:23	192	892.4000	BATE	235092529595
12:28:23	208	892.4000	TRQX	E0R5Wy1gRk0r
12:28:24	931	892.0000	CHIX	3056202439881
12:30:53	300	891.8000	XLON	E0R5Wy0VYavB
12:30:53	543	892.0000	BATE	235092529928
12:32:14	762	892.2000	CHIX	3056202440383
12:32:14	369	892.4000	XLON	E0R5Wy0VYdwh
12:32:14	132	892.4000	XLON	E0R5Wy0VYdxM
12:32:14	327	892.4000	CHIX	3056202440381
12:32:14	115	892.4000	CHIX	3056202440382
12:32:14	170	892.4000	BATE	235092530108
12:35:35	340	891.2000	XLON	E0R5Wy0VYjx0
12:35:36	313	891.2000	XLON	E0R5Wy0VYk0J
12:35:36	539	891.2000	XLON	E0R5Wy0VYk0U
12:44:19	800	892.2000	XLON	E0R5Wy0VYzfq
12:44:19	800	892.2000	XLON	E0R5Wy0VYzg6
12:44:19	545	892.2000	XLON	E0R5Wy0VYzgA
12:44:19	340	892.4000	XLON	E0R5Wy0VYzfe
12:44:19	83	892.4000	XLON	E0R5Wy0VYzfg
12:44:19	800	892.4000	XLON	E0R5Wy0VYzfK
12:44:19	460	892.4000	XLON	E0R5Wy0VYzfW
12:44:25	310	892.0000	XLON	E0R5Wy0VYzrH
12:44:25	370	892.0000	CHIX	3056202441569
12:44:25	111	892.0000	AQXE	67227
12:44:25	143	892.0000	BATE	235092531211
12:44:25	152	892.0000	TRQX	E0R5Wy1gSzlS
12:49:46	950	891.0000	CHIX	3056202442089
12:49:49	127	890.8000	CHIX	3056202442099
12:49:49	840	890.8000	CHIX	3056202442100
12:49:49	131	890.8000	BATE	235092531696
12:49:49	840	890.8000	BATE	235092531697
12:56:17	581	891.6000	CHIX	3056202442686
12:56:20	352	891.4000	XLON	E0R5Wy0VZE9x
12:56:20	358	891.4000	XLON	E0R5Wy0VZE9z
12:56:20	420	891.4000	CHIX	3056202442687
12:56:20	427	891.4000	CHIX	3056202442690
12:56:20	126	891.4000	AQXE	69341
12:56:20	128	891.4000	AQXE	69342
12:56:20	162	891.4000	BATE	235092532273
12:56:20	165	891.4000	BATE	235092532274
13:00:28	963	892.8000	CHIX	3056202443329
13:02:04	316	892.2000	XLON	E0R5Wy0VZNBw
13:02:04	378	892.2000	CHIX	3056202443527
13:02:04	330	892.4000	XLON	E0R5Wy0VZNBb
13:02:04	395	892.4000	CHIX	3056202443526
13:02:04	118	892.4000	AQXE	70790
13:02:04	40	892.4000	BATE	235092533049
13:02:04	112	892.4000	BATE	235092533050
13:02:04	162	892.4000	TRQX	E0R5Wy1gUCPl
13:04:15	329	892.4000	XLON	E0R5Wy0VZPdI
13:04:15	393	892.4000	CHIX	3056202443740
13:04:15	118	892.4000	AQXE	71181
13:04:15	152	892.4000	BATE	235092533321
13:04:15	161	892.4000	TRQX	E0R5Wy1gULjn
13:04:16	344	892.2000	XLON	E0R5Wy0VZPeg
13:04:16	412	892.2000	CHIX	3056202443743
13:04:16	124	892.2000	AQXE	71182
13:04:16	159	892.2000	BATE	235092533326
13:04:16	168	892.2000	TRQX	E0R5Wy1gULoj
13:11:59	800	893.2000	XLON	E0R5Wy0VZZ3o
13:11:59	159	893.4000	CHIX	3056202444423
13:11:59	456	893.4000	CHIX	3056202444424
13:11:59	37	893.6000	CHIX	3056202444420
13:11:59	547	893.6000	CHIX	3056202444421
13:11:59	558	893.6000	CHIX	3056202444422
13:11:59	536	893.6000	BATE	235092534145
13:15:24	423	893.6000	XLON	E0R5Wy0VZdaS
13:15:24	506	893.6000	CHIX	3056202444842
13:15:24	196	893.6000	BATE	235092534546
13:15:24	208	893.6000	TRQX	E0R5Wy1gV4NO
13:17:27	717	894.6000	XLON	E0R5Wy0VZfSg
13:17:27	256	894.6000	AQXE	73943
13:17:27	331	894.6000	BATE	235092534696
13:20:31	702	894.8000	XLON	E0R5Wy0VZmJ6
13:20:31	618	894.8000	CHIX	3056202445497
13:25:59	416	895.4000	XLON	E0R5Wy0VZueQ
13:26:07	848	895.6000	CHIX	3056202446043
13:26:07	328	895.6000	BATE	235092535688
13:26:14	343	895.4000	XLON	E0R5Wy0VZuss
13:26:14	410	895.4000	CHIX	3056202446047
13:26:14	123	895.4000	AQXE	75842
13:26:14	158	895.4000	BATE	235092535696
13:26:14	168	895.4000	TRQX	E0R5Wy1gVrzs
13:28:12	444	895.4000	XLON	E0R5Wy0VZwTX
13:28:12	532	895.4000	CHIX	3056202446155
13:28:12	159	895.4000	AQXE	76107
13:28:12	205	895.4000	BATE	235092535844
13:28:12	218	895.4000	TRQX	E0R5Wy1gVyB4
13:31:27	118	895.4000	XLON	E0R5Wy0VZzqT
13:31:27	71	895.4000	CHIX	3056202446518
13:31:27	404	895.4000	CHIX	3056202446519
13:31:58	366	894.8000	XLON	E0R5Wy0Va0R8
13:31:58	437	894.8000	CHIX	3056202446608
13:31:58	131	894.8000	AQXE	77058
13:31:58	169	894.8000	BATE	235092536315
13:31:58	179	894.8000	TRQX	E0R5Wy1gWDHh
13:31:58	450	895.0000	XLON	E0R5Wy0Va0QC
13:31:58	539	895.0000	CHIX	3056202446605
13:31:58	161	895.0000	AQXE	77056
13:31:58	208	895.0000	BATE	235092536312
13:31:58	221	895.0000	TRQX	E0R5Wy1gWDGp
13:33:36	338	895.2000	XLON	E0R5Wy0Va2O5
13:33:36	403	895.2000	CHIX	3056202446749
13:33:36	121	895.2000	AQXE	77431
13:33:36	156	895.2000	BATE	235092536477
13:33:36	165	895.2000	TRQX	E0R5Wy1gWK0T
13:33:44	328	895.0000	XLON	E0R5Wy0Va2Vl
13:33:44	822	895.0000	XLON	E0R5Wy0Va2Wk
13:36:49	360	895.2000	XLON	E0R5Wy0Va6mj
13:36:49	470	895.2000	XLON	E0R5Wy0Va6nS
13:36:49	429	895.2000	CHIX	3056202447165
13:40:59	402	895.8000	XLON	E0R5Wy0VaCen
13:42:52	484	896.2000	XLON	E0R5Wy0VaEow
13:42:52	579	896.2000	CHIX	3056202447857
13:42:52	173	896.2000	AQXE	79508
13:42:52	124	896.2000	BATE	235092537626
13:42:52	99	896.2000	BATE	235092537627
13:42:52	646	896.4000	XLON	E0R5Wy0VaEoM
13:42:52	771	896.4000	CHIX	3056202447856
13:44:18	941	895.8000	BATE	235092537790
13:44:18	478	896.0000	XLON	E0R5Wy0VaGxU
13:44:18	570	896.0000	CHIX	3056202447998
13:44:18	171	896.0000	AQXE	79765
13:44:18	221	896.0000	BATE	235092537789
13:51:56	815	895.8000	XLON	E0R5Wy0VaUBE
13:51:56	484	896.0000	XLON	E0R5Wy0VaUAB
13:51:56	578	896.0000	CHIX	3056202449094
13:51:56	173	896.0000	CHIX	3056202449096
13:52:20	426	895.8000	XLON	E0R5Wy0VaUo7
13:52:20	509	895.8000	CHIX	3056202449184
13:52:20	153	895.8000	AQXE	82075
13:52:20	197	895.8000	BATE	235092539056
13:52:20	429	895.8000	BATE	235092539057
13:52:20	208	895.8000	TRQX	E0R5Wy1gXlrF
13:52:20	549	896.0000	XLON	E0R5Wy0VaUnj
13:52:20	656	896.0000	CHIX	3056202449180
13:52:20	196	896.0000	AQXE	82074
13:52:20	253	896.0000	BATE	235092539055
14:01:02	772	898.2000	XLON	E0R5Wy0VagNj
14:01:02	809	898.2000	XLON	E0R5Wy0VagNl
14:01:02	276	898.2000	AQXE	84277
14:01:02	290	898.2000	AQXE	84278
14:02:07	863	899.0000	XLON	E0R5Wy0Vai2L
14:02:07	591	899.2000	CHIX	3056202450359
14:02:07	49	899.2000	CHIX	3056202450360
14:03:42	986	898.8000	CHIX	3056202450564
14:03:42	574	898.8000	TRQX	E0R5Wy1gYaWW
14:07:12	98	899.0000	XLON	E0R5Wy0VanqV
14:07:12	242	899.0000	XLON	E0R5Wy0VanqX
14:07:12	141	899.0000	XLON	E0R5Wy0VanqZ
14:07:12	574	899.0000	CHIX	3056202450908
14:07:12	172	899.0000	AQXE	85675
14:07:12	9	899.0000	BATE	235092541026
14:07:12	213	899.0000	BATE	235092541027
14:08:36	242	898.2000	XLON	E0R5Wy0Vap7j
14:08:36	194	898.2000	XLON	E0R5Wy0Vap7l
14:08:36	48	898.2000	CHIX	3056202451062
14:08:36	25	898.2000	CHIX	3056202451063
14:08:36	449	898.2000	CHIX	3056202451064
14:08:36	156	898.2000	AQXE	85936
14:08:36	201	898.2000	BATE	235092541181
14:08:36	213	898.2000	TRQX	E0R5Wy1gYtgh
14:10:41	479	897.6000	XLON	E0R5Wy0Varsg
14:10:41	150	897.6000	XLON	E0R5Wy0Vart6
14:10:41	243	897.6000	XLON	E0R5Wy0VartO
14:10:41	573	897.6000	CHIX	3056202451411
14:10:41	234	897.6000	TRQX	E0R5Wy1gZ2oR
14:10:41	1,336	897.8000	CHIX	3056202451410
14:10:41	400	897.8000	AQXE	86479
14:14:00	223	897.2000	XLON	E0R5Wy0VazDc
14:14:00	207	897.2000	XLON	E0R5Wy0VazDT
14:14:00	333	897.2000	XLON	E0R5Wy0VazES
14:14:00	23	897.2000	XLON	E0R5Wy0VazFS
14:14:00	19	897.2000	CHIX	3056202452007
14:14:00	496	897.2000	CHIX	3056202452008
14:14:00	199	897.2000	BATE	235092542208
14:14:00	9	897.2000	TRQX	E0R5Wy1gZNUW
14:14:11	445	896.6000	XLON	E0R5Wy0VazbN
14:17:43	544	897.4000	XLON	E0R5Wy0Vb4Bq
14:17:43	424	897.6000	XLON	E0R5Wy0Vb4BT
14:17:43	506	897.6000	CHIX	3056202452512
14:17:43	196	897.6000	BATE	235092542806
14:19:24	437	897.4000	XLON	E0R5Wy0Vb6QI
14:19:24	138	897.4000	BATE	235092543007
14:19:24	433	897.6000	XLON	E0R5Wy0Vb6Px
14:19:24	517	897.6000	CHIX	3056202452722
14:19:24	155	897.6000	AQXE	89006
14:19:24	200	897.6000	BATE	235092543005
14:19:24	212	897.6000	TRQX	E0R5Wy1gZjJE
14:19:30	403	897.2000	XLON	E0R5Wy0Vb6iu
14:21:50	299	897.6000	CHIX	3056202453063
14:21:52	453	897.4000	XLON	E0R5Wy0Vb9pW
14:21:52	290	897.4000	XLON	E0R5Wy0Vb9pY
14:21:52	83	897.4000	XLON	E0R5Wy0Vb9q8
14:21:52	240	897.4000	XLON	E0R5Wy0Vb9qI
14:21:52	456	897.6000	CHIX	3056202453073
14:22:58	464	898.2000	XLON	E0R5Wy0VbBMq
14:22:58	228	898.2000	TRQX	E0R5Wy1gZykq
14:22:58	686	898.4000	XLON	E0R5Wy0VbBMY
14:24:09	872	898.8000	XLON	E0R5Wy0VbCp1
14:24:10	872	898.8000	XLON	E0R5Wy0VbCuH
14:27:57	924	899.4000	AQXE	91031
14:29:27	28	899.0000	XLON	E0R5Wy0VbJbs
14:29:27	827	899.0000	XLON	E0R5Wy0VbJbu
14:29:27	515	899.0000	XLON	E0R5Wy0VbJbw
14:29:27	855	899.0000	XLON	E0R5Wy0VbJc0
14:29:27	18	899.0000	XLON	E0R5Wy0VbJc5
14:29:46	853	898.2000	XLON	E0R5Wy0VbK3b
14:29:46	853	898.2000	XLON	E0R5Wy0VbK3j
14:29:46	5	898.2000	XLON	E0R5Wy0VbK3n
14:29:46	853	898.2000	XLON	E0R5Wy0VbK3X
14:32:06	926	897.0000	XLON	E0R5Wy0VbY9m
14:34:50	249	898.0000	XLON	E0R5Wy0VbiLn
14:34:50	872	898.0000	XLON	E0R5Wy0VbiQb
14:34:50	229	898.2000	XLON	E0R5Wy0VbiLQ
14:34:50	52	898.2000	XLON	E0R5Wy0VbiMc
14:34:50	802	898.2000	XLON	E0R5Wy0VbiMT
14:34:50	274	898.2000	CHIX	3056202456725
14:34:50	274	898.2000	CHIX	3056202456726
14:34:50	157	898.2000	CHIX	3056202456727
14:34:50	82	898.2000	AQXE	96794
14:34:50	519	898.2000	AQXE	96795
14:34:50	82	898.2000	AQXE	96796
14:34:50	105	898.2000	BATE	235092546999
14:34:50	105	898.2000	BATE	235092547000
14:34:50	105	898.2000	BATE	235092547001
14:34:50	105	898.2000	BATE	235092547002
14:34:50	105	898.2000	BATE	235092547003
14:34:50	93	898.2000	BATE	235092547004
14:34:50	105	898.2000	BATE	235092547005
14:34:50	105	898.2000	BATE	235092547006
14:34:50	112	898.2000	TRQX	E0R5Wy1gbQ86
14:36:56	807	898.6000	XLON	E0R5Wy0VbpC7
14:37:39	266	897.8000	XLON	E0R5Wy0Vbr8r
14:37:39	810	897.8000	XLON	E0R5Wy0Vbr9h
14:37:39	318	897.8000	CHIX	3056202457543
14:37:39	318	897.8000	CHIX	3056202457544
14:37:39	318	897.8000	CHIX	3056202457545
14:37:39	130	897.8000	TRQX	E0R5Wy1gbqfO
14:37:39	955	898.0000	XLON	E0R5Wy0Vbr6D
14:37:39	88	898.0000	XLON	E0R5Wy0Vbr6S
14:37:39	867	898.0000	XLON	E0R5Wy0Vbr6W
14:37:39	2	898.0000	XLON	E0R5Wy0Vbr6Y
14:37:39	592	898.4000	XLON	E0R5Wy0Vbr5O
14:37:39	707	898.4000	CHIX	3056202457535
14:37:39	212	898.4000	AQXE	98845
14:37:39	289	898.4000	TRQX	E0R5Wy1gbqXo
14:37:41	69	897.8000	XLON	E0R5Wy0VbrBk
14:37:41	741	897.8000	XLON	E0R5Wy0VbrBm
14:37:41	488	897.8000	XLON	E0R5Wy0VbrBo
14:37:41	224	897.8000	XLON	E0R5Wy0VbrC1
14:42:10	661	897.0000	XLON	E0R5Wy0Vc53h
14:42:10	814	897.0000	XLON	E0R5Wy0Vc53K
14:42:10	347	897.0000	XLON	E0R5Wy0Vc53O
14:42:10	467	897.0000	XLON	E0R5Wy0Vc53V
14:42:10	347	897.0000	XLON	E0R5Wy0Vc53X
14:44:42	800	897.6000	XLON	E0R5Wy0VcCE8
14:44:42	517	897.6000	XLON	E0R5Wy0VcCEH
14:44:42	347	897.6000	XLON	E0R5Wy0VcCF7
14:44:42	100	897.6000	XLON	E0R5Wy0VcCF9
14:44:42	729	897.6000	XLON	E0R5Wy0VcCFQ
14:44:42	104	897.6000	XLON	E0R5Wy0VcCFV
14:44:42	27	897.6000	XLON	E0R5Wy0VcCFX
14:44:42	33	897.6000	CHIX	3056202459209
14:44:42	33	897.6000	CHIX	3056202459210
14:44:42	23	897.6000	CHIX	3056202459211
14:44:42	21	897.6000	CHIX	3056202459212
14:44:42	12	897.6000	CHIX	3056202459213
14:44:42	21	897.6000	CHIX	3056202459214
14:44:42	33	897.6000	CHIX	3056202459215
14:44:42	33	897.6000	CHIX	3056202459216
14:44:42	33	897.6000	CHIX	3056202459217
14:44:42	23	897.6000	CHIX	3056202459218
14:45:57	860	897.6000	XLON	E0R5Wy0VcFJc
14:45:57	120	897.6000	XLON	E0R5Wy0VcFJe
14:45:57	553	897.6000	XLON	E0R5Wy0VcFJi
14:45:57	303	897.6000	XLON	E0R5Wy0VcFJV
14:45:57	557	897.6000	XLON	E0R5Wy0VcFJX
14:48:16	869	897.4000	XLON	E0R5Wy0VcLjw
14:48:16	869	897.4000	XLON	E0R5Wy0VcLkG
14:48:16	85	897.4000	XLON	E0R5Wy0VcLkL
14:49:56	800	898.4000	XLON	E0R5Wy0VcRxj
14:49:56	293	898.4000	XLON	E0R5Wy0VcRxn
14:49:56	100	898.4000	XLON	E0R5Wy0VcRyb
14:49:56	107	898.4000	XLON	E0R5Wy0VcRyz
14:49:56	209	898.4000	XLON	E0R5Wy0VcRyZ
14:49:56	43	898.4000	CHIX	3056202460612
14:49:56	43	898.4000	CHIX	3056202460613
14:49:56	43	898.4000	CHIX	3056202460614
14:49:56	43	898.4000	CHIX	3056202460615
14:49:56	43	898.4000	CHIX	3056202460616
14:49:56	43	898.4000	CHIX	3056202460617
14:49:56	43	898.4000	CHIX	3056202460618
14:49:56	43	898.4000	CHIX	3056202460619
14:49:56	43	898.4000	CHIX	3056202460620
14:49:56	43	898.4000	CHIX	3056202460621
14:49:56	21	898.4000	CHIX	3056202460622
14:49:56	43	898.4000	CHIX	3056202460623
14:49:56	43	898.4000	CHIX	3056202460624
14:49:56	43	898.4000	CHIX	3056202460625
14:49:56	43	898.4000	CHIX	3056202460626
14:49:56	43	898.4000	CHIX	3056202460627
14:49:56	43	898.4000	CHIX	3056202460628
14:49:56	43	898.4000	CHIX	3056202460629
14:49:56	28	898.4000	CHIX	3056202460630
14:49:56	15	898.4000	CHIX	3056202460631
14:49:56	19	898.4000	CHIX	3056202460632
14:49:56	43	898.4000	CHIX	3056202460633
14:49:56	32	898.4000	CHIX	3056202460634
14:51:27	875	898.0000	XLON	E0R5Wy0VcWE6
14:51:27	875	898.0000	XLON	E0R5Wy0VcWEb
14:51:27	875	898.0000	XLON	E0R5Wy0VcWEL
14:51:34	867	897.6000	XLON	E0R5Wy0VcWXu
14:53:52	24	898.4000	CHIX	3056202461486
14:54:35	516	898.4000	XLON	E0R5Wy0VceRa
14:54:35	594	898.4000	CHIX	3056202461644
14:54:35	238	898.4000	BATE	235092552306
14:54:35	252	898.4000	TRQX	E0R5Wy1ge8k5
14:55:15	871	898.6000	XLON	E0R5Wy0VcfyU
14:55:44	854	899.0000	XLON	E0R5Wy0VchIK
14:55:44	854	899.0000	XLON	E0R5Wy0VchIO
14:55:44	13	899.0000	XLON	E0R5Wy0VchIW
14:56:39	992	898.0000	XLON	E0R5Wy0VcjIc
14:56:39	347	898.0000	XLON	E0R5Wy0VcjIk
14:56:39	183	898.0000	XLON	E0R5Wy0VcjIo
14:56:39	992	898.0000	XLON	E0R5Wy0VcjIR
14:56:39	440	898.2000	XLON	E0R5Wy0VcjI1
14:56:39	158	898.2000	XLON	E0R5Wy0VcjIy
14:56:39	527	898.2000	CHIX	3056202462094
14:56:39	204	898.2000	BATE	235092552829
14:56:39	216	898.2000	TRQX	E0R5Wy1geOSl
14:56:40	805	897.6000	XLON	E0R5Wy0VcjKm
14:56:40	444	897.8000	XLON	E0R5Wy0VcjK4
14:56:40	529	897.8000	CHIX	3056202462098
14:56:40	159	897.8000	AQXE	109447
14:56:40	205	897.8000	BATE	235092552834
14:56:40	216	897.8000	TRQX	E0R5Wy1geOWM
15:01:44	885	897.0000	XLON	E0R5Wy0VcyYa
15:01:44	773	897.0000	XLON	E0R5Wy0VcyYf
15:01:44	885	897.0000	XLON	E0R5Wy0VcyYW
15:01:45	814	896.4000	XLON	E0R5Wy0Vcyd0
15:01:45	814	896.4000	XLON	E0R5Wy0Vcye7
15:01:45	665	896.4000	XLON	E0R5Wy0VcyfU
15:01:45	799	896.6000	XLON	E0R5Wy0Vcybk
15:01:45	859	896.6000	XLON	E0R5Wy0VcybR
15:01:45	60	896.6000	XLON	E0R5Wy0Vcybs
15:01:45	690	896.6000	XLON	E0R5Wy0Vcybu
15:06:38	828	897.6000	XLON	E0R5Wy0VdGi3
15:06:38	828	897.6000	XLON	E0R5Wy0VdGi7
15:06:38	828	897.6000	XLON	E0R5Wy0VdGiB
15:06:38	180	897.6000	XLON	E0R5Wy0VdGiF
15:07:28	866	897.0000	XLON	E0R5Wy0VdJZM
15:07:29	866	897.0000	XLON	E0R5Wy0VdJa5
15:07:29	866	897.0000	XLON	E0R5Wy0VdJZu
15:07:30	71	897.0000	CHIX	3056202464776
15:11:33	825	898.0000	XLON	E0R5Wy0VdUd5
15:11:33	315	898.0000	XLON	E0R5Wy0VdUda
15:11:33	191	898.0000	XLON	E0R5Wy0VdUdc
15:11:33	825	898.0000	XLON	E0R5Wy0VdUdI
15:11:33	825	898.0000	XLON	E0R5Wy0VdUdP
15:11:36	863	897.8000	XLON	E0R5Wy0VdUmh
15:11:36	863	897.8000	XLON	E0R5Wy0VdUml
15:11:36	863	897.8000	XLON	E0R5Wy0VdUmq
15:11:36	347	897.8000	XLON	E0R5Wy0VdUmv
15:11:36	13	897.8000	XLON	E0R5Wy0VdUn1
15:11:36	907	898.0000	XLON	E0R5Wy0VdUly
15:11:36	907	898.0000	XLON	E0R5Wy0VdUm9
15:11:36	907	898.0000	XLON	E0R5Wy0VdUmE
15:11:36	125	898.0000	XLON	E0R5Wy0VdUmK
15:14:18	802	897.4000	XLON	E0R5Wy0VdbTu
15:14:18	802	897.4000	XLON	E0R5Wy0VdbU8
15:14:18	347	897.4000	XLON	E0R5Wy0VdbUC
15:14:18	455	897.4000	XLON	E0R5Wy0VdbUE
15:14:18	347	897.4000	XLON	E0R5Wy0VdbUG
15:14:18	93	897.4000	XLON	E0R5Wy0VdbUL
15:14:20	855	897.2000	XLON	E0R5Wy0Vdbfm
15:14:20	855	897.2000	XLON	E0R5Wy0VdbgA
15:20:10	800	895.8000	XLON	E0R5Wy0Vdo5Q
15:21:14	800	896.2000	XLON	E0R5Wy0VdqAz
15:22:32	800	896.0000	XLON	E0R5Wy0VdsR0
15:22:32	800	896.0000	XLON	E0R5Wy0VdsR5
15:22:32	322	896.0000	XLON	E0R5Wy0VdsR7
15:22:32	640	896.0000	XLON	E0R5Wy0VdsRF
15:23:20	800	895.8000	XLON	E0R5Wy0VdtxQ
15:23:20	347	895.8000	XLON	E0R5Wy0VdtxU
15:23:20	453	895.8000	XLON	E0R5Wy0VdtxX
15:23:20	835	895.8000	XLON	E0R5Wy0VdtxZ
15:23:20	12	895.8000	XLON	E0R5Wy0Vdty2
15:23:20	827	896.0000	XLON	E0R5Wy0Vdtue
15:23:20	758	896.0000	XLON	E0R5Wy0Vdtuj
15:23:20	827	896.0000	XLON	E0R5Wy0VdtuY
15:26:19	459	894.2000	XLON	E0R5Wy0VdzXa
15:26:19	391	894.2000	XLON	E0R5Wy0VdzXc
15:26:19	850	894.2000	XLON	E0R5Wy0VdzXg
15:26:19	48	894.2000	XLON	E0R5Wy0VdzXi
15:26:19	611	894.2000	XLON	E0R5Wy0VdzXk
15:26:19	439	894.2000	XLON	E0R5Wy0VdzXY
15:26:20	821	893.8000	XLON	E0R5Wy0VdzZ3
15:29:16	800	893.4000	XLON	E0R5Wy0Ve7Pf
15:29:16	662	893.4000	XLON	E0R5Wy0Ve7Pn
15:29:16	138	893.4000	XLON	E0R5Wy0Ve7Pp
15:29:16	653	893.4000	XLON	E0R5Wy0Ve7Pr
15:29:16	105	893.4000	XLON	E0R5Wy0Ve7Pv
15:31:05	804	893.2000	XLON	E0R5Wy0VeAoL
15:31:05	804	893.2000	XLON	E0R5Wy0VeAoP
15:31:05	776	893.2000	XLON	E0R5Wy0VeAoT
15:33:50	864	895.4000	XLON	E0R5Wy0VeI0o
15:33:50	864	895.4000	XLON	E0R5Wy0VeI0T
15:33:50	864	895.4000	XLON	E0R5Wy0VeI10
15:36:26	195	896.8000	XLON	E0R5Wy0VeNIr
15:36:26	800	896.8000	XLON	E0R5Wy0VeNIR
15:36:26	15	896.8000	CHIX	3056202471077
15:36:26	15	896.8000	CHIX	3056202471078
15:36:26	15	896.8000	CHIX	3056202471079
15:36:26	15	896.8000	CHIX	3056202471080
15:36:26	15	896.8000	CHIX	3056202471081
15:36:26	15	896.8000	CHIX	3056202471082
15:36:26	15	896.8000	CHIX	3056202471083
15:36:26	15	896.8000	CHIX	3056202471084
15:36:26	15	896.8000	CHIX	3056202471085
15:36:26	15	896.8000	CHIX	3056202471086
15:36:26	15	896.8000	CHIX	3056202471087
15:36:26	15	896.8000	CHIX	3056202471088
15:36:26	15	896.8000	CHIX	3056202471089
15:36:26	15	896.8000	CHIX	3056202471090
15:36:26	588	896.8000	BATE	235092562422
15:36:26	11	896.8000	BATE	235092562423
15:37:18	955	897.0000	XLON	E0R5Wy0VeOfn
15:37:18	955	897.0000	XLON	E0R5Wy0VeOfs
15:37:18	955	897.0000	XLON	E0R5Wy0VeOg0
15:37:18	955	897.0000	XLON	E0R5Wy0VeOg5
15:37:18	720	897.0000	XLON	E0R5Wy0VeOgA
15:37:18	235	897.0000	XLON	E0R5Wy0VeOgC
15:37:18	127	897.0000	XLON	E0R5Wy0VeOgE
15:37:18	539	897.2000	BATE	235092562635
15:37:22	895	896.2000	XLON	E0R5Wy0VeOoa
15:37:22	895	896.2000	XLON	E0R5Wy0VeOoe
15:37:22	895	896.2000	XLON	E0R5Wy0VeOom
15:37:22	488	896.2000	XLON	E0R5Wy0VeOoo
15:37:22	129	896.2000	XLON	E0R5Wy0VeOou
15:37:22	123	896.2000	XLON	E0R5Wy0VeOpQ
15:37:22	731	896.4000	XLON	E0R5Wy0VeOnu
15:42:19	940	895.8000	XLON	E0R5Wy0VeZkP
15:42:22	891	895.6000	XLON	E0R5Wy0VeZqb
15:42:22	267	895.6000	XLON	E0R5Wy0VeZsd
15:42:22	243	895.6000	XLON	E0R5Wy0VeZsf
15:42:22	101	895.6000	XLON	E0R5Wy0VeZsk
15:42:22	408	895.6000	XLON	E0R5Wy0VeZsR
15:42:22	483	895.6000	XLON	E0R5Wy0VeZsU
15:42:22	408	895.6000	XLON	E0R5Wy0VeZsW
15:42:22	940	895.8000	XLON	E0R5Wy0VeZq0
15:42:22	347	895.8000	XLON	E0R5Wy0VeZq5
15:42:22	563	895.8000	XLON	E0R5Wy0VeZq7
15:47:08	882	896.2000	XLON	E0R5Wy0Veiaj
15:47:08	882	896.2000	XLON	E0R5Wy0VeiaX
15:47:08	347	896.2000	XLON	E0R5Wy0Veib0
15:47:08	535	896.2000	XLON	E0R5Wy0Veib7
15:47:08	138	896.2000	XLON	E0R5Wy0Veib9
15:49:42	852	895.6000	XLON	E0R5Wy0Ven4f
15:49:42	852	895.6000	XLON	E0R5Wy0Ven4u
15:49:42	597	895.6000	XLON	E0R5Wy0Ven4w
15:49:42	290	895.6000	XLON	E0R5Wy0Ven53
15:50:18	904	895.2000	XLON	E0R5Wy0VentO
15:50:18	1,841	895.2000	XLON	E0R5Wy0VentY
15:53:28	470	898.6000	XLON	E0R5Wy0VeuC1
15:53:28	22	898.6000	XLON	E0R5Wy0VeuC3
15:53:28	200	898.6000	XLON	E0R5Wy0VeuC5
15:53:28	432	898.6000	XLON	E0R5Wy0VeuC7
15:53:28	117	898.6000	XLON	E0R5Wy0VeuCd
15:53:28	1,159	898.6000	XLON	E0R5Wy0VeuCT
15:53:28	272	898.6000	AQXE	135873
15:53:28	210	898.6000	TRQX	E0R5Wy1gkpUT
15:55:58	28	899.6000	CHIX	3056202475504
15:55:58	73	899.6000	CHIX	3056202475505
15:56:04	552	899.6000	XLON	E0R5Wy0VeyUw
15:56:27	609	899.8000	XLON	E0R5Wy0Vez7I
15:56:31	632	899.6000	XLON	E0R5Wy0VezC8
15:56:31	827	899.6000	XLON	E0R5Wy0VezCA
15:56:31	452	899.6000	XLON	E0R5Wy0VezCd
15:56:31	827	899.6000	XLON	E0R5Wy0VezCX
15:56:31	632	899.6000	XLON	E0R5Wy0VezCZ
15:57:38	14	899.6000	XLON	E0R5Wy0Vf1Hc
15:57:38	853	899.6000	XLON	E0R5Wy0Vf1HI
15:57:38	431	899.6000	XLON	E0R5Wy0Vf1HM
15:57:38	422	899.6000	XLON	E0R5Wy0Vf1HV
15:57:39	967	899.4000	XLON	E0R5Wy0Vf1JG
15:57:39	853	899.6000	XLON	E0R5Wy0Vf1Ie
15:57:39	283	899.6000	XLON	E0R5Wy0Vf1Is
15:57:40	877	899.2000	XLON	E0R5Wy0Vf1O2
15:57:40	431	899.2000	XLON	E0R5Wy0Vf1OB
15:57:40	446	899.2000	XLON	E0R5Wy0Vf1OE
15:57:40	919	899.2000	XLON	E0R5Wy0Vf1OG
15:57:40	103	899.2000	XLON	E0R5Wy0Vf1OU
15:57:40	922	899.4000	XLON	E0R5Wy0Vf1Nk
15:57:40	967	899.4000	XLON	E0R5Wy0Vf1NV
16:00:19	992	897.4000	XLON	E0R5Wy0Vf68h
16:00:19	992	897.4000	XLON	E0R5Wy0Vf69g
16:00:19	992	897.4000	XLON	E0R5Wy0Vf69R
16:05:21	1,003	900.0000	XLON	E0R5Wy0VfGDu
16:05:21	1,003	900.0000	XLON	E0R5Wy0VfGE2
16:05:21	611	900.0000	XLON	E0R5Wy0VfGE4
16:05:21	221	900.0000	XLON	E0R5Wy0VfGEE
16:05:24	1,027	899.2000	XLON	E0R5Wy0VfGNM
16:06:14	392	898.8000	XLON	E0R5Wy0VfHzd
16:06:14	721	898.8000	XLON	E0R5Wy0VfHzP
16:06:14	175	898.8000	XLON	E0R5Wy0VfHzR
16:06:14	268	898.8000	XLON	E0R5Wy0VfHzT
16:06:14	322	898.8000	XLON	E0R5Wy0VfHzY
16:06:15	845	898.6000	XLON	E0R5Wy0VfI53
16:06:15	845	898.6000	XLON	E0R5Wy0VfI5I
16:06:15	242	898.6000	XLON	E0R5Wy0VfI5m
16:06:15	242	898.6000	XLON	E0R5Wy0VfI5o
16:06:15	361	898.6000	XLON	E0R5Wy0VfI6A
16:08:33	932	898.2000	XLON	E0R5Wy0VfMu8
16:08:33	388	898.2000	XLON	E0R5Wy0VfMuA
16:08:33	932	898.2000	XLON	E0R5Wy0VfMuG
16:08:33	472	898.2000	XLON	E0R5Wy0VfMuI
16:08:33	932	898.2000	XLON	E0R5Wy0VfMuM
16:08:33	42	898.2000	XLON	E0R5Wy0VfMuO
16:12:25	1,037	900.0000	XLON	E0R5Wy0VfUa3
16:12:25	1,037	900.0000	XLON	E0R5Wy0VfUaE
16:12:25	50	900.0000	XLON	E0R5Wy0VfUaL
16:12:25	800	900.0000	XLON	E0R5Wy0VfUYt
16:12:25	357	900.0000	XLON	E0R5Wy0VfUYx
16:12:25	800	900.0000	XLON	E0R5Wy0VfUZ6
16:12:25	129	900.0000	XLON	E0R5Wy0VfUZ8
16:12:25	371	900.0000	XLON	E0R5Wy0VfUZz
16:12:25	140	900.0000	CHIX	3056202480315
16:12:25	426	900.0000	CHIX	3056202480316
16:12:25	140	900.0000	CHIX	3056202480317
16:12:25	140	900.0000	CHIX	3056202480318
16:12:25	140	900.0000	CHIX	3056202480319
16:12:25	140	900.0000	CHIX	3056202480320
16:12:25	102	900.0000	CHIX	3056202480321
16:12:25	140	900.0000	CHIX	3056202480322
16:12:25	43	900.0000	AQXE	148034
16:12:25	128	900.0000	AQXE	148036
16:12:25	234	900.0000	AQXE	148037
16:12:25	165	900.0000	BATE	235092571966
16:12:25	54	900.0000	BATE	235092571967
16:12:25	54	900.0000	BATE	235092571968
16:12:25	54	900.0000	BATE	235092571969
16:12:25	54	900.0000	BATE	235092571970
16:12:25	54	900.0000	BATE	235092571971
16:12:25	54	900.0000	BATE	235092571972
16:12:25	3	900.0000	BATE	235092571973
16:12:25	54	900.0000	BATE	235092571974
16:14:36	371	900.6000	CHIX	3056202480916
16:14:36	412	900.6000	CHIX	3056202480917
16:16:03	921	901.4000	XLON	E0R5Wy0VfcYh
16:16:03	1,101	901.4000	CHIX	3056202481408
16:16:03	330	901.4000	AQXE	150987
16:16:46	319	901.8000	XLON	E0R5Wy0VfeSu
16:16:46	81	901.8000	CHIX	3056202481620
16:17:05	1,008	901.8000	XLON	E0R5Wy0Vff9p
16:17:05	1,203	901.8000	CHIX	3056202481711
16:17:05	360	901.8000	AQXE	151801
16:17:19	844	901.4000	XLON	E0R5Wy0Vffkg
16:17:19	844	901.4000	XLON	E0R5Wy0Vffkk
16:17:19	793	901.4000	XLON	E0R5Wy0Vffko
16:17:32	368	900.6000	CHIX	3056202481832
16:17:34	904	900.6000	XLON	E0R5Wy0VfgF1
16:17:34	710	900.6000	CHIX	3056202481839
16:17:34	590	900.6000	BATE	235092573626
16:20:53	239	902.6000	XLON	E0R5Wy0VfnHs
16:20:53	371	902.6000	XLON	E0R5Wy0VfnI4
16:20:53	509	902.6000	CHIX	3056202482784
16:20:53	286	902.6000	CHIX	3056202482785
16:20:53	286	902.6000	CHIX	3056202482786
16:20:53	286	902.6000	CHIX	3056202482787
16:20:53	223	902.6000	CHIX	3056202482788
16:20:53	110	902.6000	BATE	235092574746
16:20:53	197	902.6000	BATE	235092574747
16:20:53	117	902.6000	TRQX	E0R5Wy1gnopI
16:20:53	1,247	903.0000	XLON	E0R5Wy0VfnGM
16:20:53	1,247	903.0000	XLON	E0R5Wy0VfnGR
16:20:53	490	903.0000	XLON	E0R5Wy0VfnGT
16:20:53	242	903.0000	XLON	E0R5Wy0VfnGX
16:23:35	803	902.0000	XLON	E0R5Wy0Vfs4s
16:23:35	1,043	902.0000	XLON	E0R5Wy0Vfs4w
16:23:35	803	902.0000	XLON	E0R5Wy0Vfs5B
16:23:35	1,591	902.0000	XLON	E0R5Wy0Vfs5D
16:23:35	371	902.0000	XLON	E0R5Wy0Vfs5g
16:23:35	250	902.0000	XLON	E0R5Wy0Vfs5N
16:23:35	1,246	902.0000	CHIX	3056202483658
16:23:36	2	902.0000	XLON	E0R5Wy0Vfs7s
16:25:28	800	901.6000	XLON	E0R5Wy0VfvjC
16:25:28	596	901.6000	XLON	E0R5Wy0VfvjG
16:25:28	371	901.6000	XLON	E0R5Wy0Vfvju
16:25:28	179	901.6000	XLON	E0R5Wy0Vfvjw
16:25:28	439	901.6000	CHIX	3056202484280
16:25:28	439	901.6000	CHIX	3056202484282
16:25:28	205	901.6000	CHIX	3056202484283
16:25:28	439	901.6000	CHIX	3056202484284
16:25:28	149	901.6000	CHIX	3056202484285
16:25:28	97	901.6000	CHIX	3056202484286
16:25:28	115	901.6000	CHIX	3056202484287
16:25:28	133	901.6000	AQXE	160534
16:25:28	179	901.6000	TRQX	E0R5Wy1goIwD
16:25:28	179	901.6000	TRQX	E0R5Wy1goIwH
16:25:28	28	901.6000	TRQX	E0R5Wy1goIwk
16:25:28	179	901.6000	TRQX	E0R5Wy1goIwO
16:25:29	610	901.6000	XLON	E0R5Wy0VfvmR
16:26:27	818	901.0000	XLON	E0R5Wy0VfyW2
16:26:27	242	901.0000	XLON	E0R5Wy0VfyW7
16:26:27	1,299	901.2000	XLON	E0R5Wy0VfyVH
16:26:27	202	901.2000	XLON	E0R5Wy0VfyVJ
16:26:27	242	901.2000	XLON	E0R5Wy0VfyVN
16:26:27	1,057	901.2000	XLON	E0R5Wy0VfyVP
16:26:27	146	901.2000	XLON	E0R5Wy0VfyVR
16:26:27	983	901.4000	XLON	E0R5Wy0VfyUe
16:26:27	932	901.4000	XLON	E0R5Wy0VfyUi
16:26:27	983	901.4000	XLON	E0R5Wy0VfyUY
16:26:28	377	901.0000	XLON	E0R5Wy0VfyZ3
16:28:05	788	902.0000	CHIX	3056202485286
16:28:12	490	901.8000	XLON	E0R5Wy0Vg1g2
16:28:12	433	901.8000	XLON	E0R5Wy0Vg1gO
16:28:12	586	901.8000	CHIX	3056202485338
16:28:12	149	901.8000	BATE	235092577521
16:29:40	164	903.4000	XLON	E0R5Wy0Vg5uO
16:29:40	117	903.4000	XLON	E0R5Wy0Vg5uQ
16:29:40	246	903.4000	AQXE	164893
16:29:47	310	903.4000	XLON	E0R5Wy0Vg6LH
16:29:47	370	903.4000	CHIX	3056202486091
16:29:47	111	903.4000	AQXE	165093
16:29:47	143	903.4000	BATE	235092578204
16:29:47	151	903.4000	TRQX	E0R5Wy1gonKi

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

POSQZLFLQZLFBBL

Related Shares:

FTSE 100 Latest

Value10,379.08

Change-77.93