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

10th Mar 2026 18:25

RNS Number : 1139W

Sage Group PLC (The)

10 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:	10 March 2026
Number of ordinary shares purchased:	436,299
Highest price paid per share:	851.2000
Lowest price paid per share:	825.0000
Volume weighted average price paid per share:	840.3300

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
08:00:24	899	851.0000	XLON	E0QYvfQkjjf3
08:00:24	892	851.2000	XLON	E0QYvfQkjjej
08:01:25	817	845.0000	CHIX	3056202410415
08:01:25	845	845.2000	XLON	E0QYvfQkjqKv
08:04:35	725	842.2000	AQXE	2859
08:04:35	800	842.4000	XLON	E0QYvfQkk23J
08:04:35	800	842.4000	XLON	E0QYvfQkk23U
08:04:35	431	842.4000	XLON	E0QYvfQkk23W
08:04:35	424	844.6000	XLON	E0QYvfQkk22J
08:04:35	200	844.6000	XLON	E0QYvfQkk22L
08:05:17	730	842.0000	CHIX	3056202411809
08:06:15	686	839.4000	TRQX	E0QYvfRvQCax
08:06:15	674	839.4000	TRQX	E0QYvfRvQCaz
08:08:52	443	842.6000	XLON	E0QYvfQkkJBl
08:08:52	238	842.6000	XLON	E0QYvfQkkJBp
08:08:52	941	842.8000	CHIX	3056202413227
08:08:52	673	842.8000	BATE	235092501064
08:08:52	671	843.2000	XLON	E0QYvfQkkJAb
08:09:49	752	840.0000	CHIX	3056202413672
08:11:05	774	841.4000	CHIX	3056202414153
08:11:05	693	841.6000	XLON	E0QYvfQkkRUK
08:13:44	685	841.0000	AQXE	9239
08:13:44	717	841.4000	CHIX	3056202415019
08:13:44	664	841.6000	CHIX	3056202415017
08:16:17	682	843.0000	XLON	E0QYvfQkkiCF
08:17:26	840	845.0000	XLON	E0QYvfQkkkMc
08:17:36	100	845.0000	CHIX	3056202416141
08:17:37	598	845.0000	CHIX	3056202416146
08:18:28	711	844.8000	CHIX	3056202416365
08:19:13	663	845.0000	CHIX	3056202416554
08:20:28	1	846.8000	XLON	E0QYvfQkksMY
08:20:35	681	846.8000	TRQX	E0QYvfRvS7BI
08:20:35	780	847.0000	XLON	E0QYvfQkksh0
08:21:47	720	845.8000	AQXE	13515
08:21:48	756	845.0000	XLON	E0QYvfQkkvcK
08:21:48	661	845.2000	BATE	235092503409
08:21:48	100	845.4000	BATE	235092503401
08:21:48	559	845.4000	BATE	235092503407
08:23:51	751	844.6000	BATE	235092503677
08:27:00	677	842.6000	CHIX	3056202418141
08:27:00	157	842.8000	AQXE	15363
08:27:49	903	843.8000	XLON	E0QYvfQkl97e
08:27:49	759	844.2000	XLON	E0QYvfQkl96Q
08:29:00	880	843.0000	XLON	E0QYvfQklBM9
08:29:58	796	842.6000	CHIX	3056202418665
08:31:00	820	842.4000	CHIX	3056202418916
08:32:25	702	843.8000	TRQX	E0QYvfRvTIdB
08:34:05	681	844.4000	AQXE	18039
08:34:45	659	844.0000	XLON	E0QYvfQklLq0
08:35:42	979	844.4000	TRQX	E0QYvfRvTarp
08:36:56	897	843.6000	XLON	E0QYvfQklQdT
08:36:56	903	844.0000	CHIX	3056202420294
08:39:43	843	845.4000	XLON	E0QYvfQklVg1
08:39:43	1,031	845.6000	CHIX	3056202420810
08:43:27	763	849.4000	XLON	E0QYvfQklb7s
08:44:55	800	848.8000	XLON	E0QYvfQkld4w
08:44:55	800	848.8000	XLON	E0QYvfQkld50
08:44:55	137	848.8000	XLON	E0QYvfQkld52
08:46:41	657	847.0000	CHIX	3056202421973
08:46:41	674	847.2000	XLON	E0QYvfQklf9H
08:46:41	707	847.4000	BATE	235092507163
08:49:45	488	847.6000	XLON	E0QYvfQklil0
08:49:45	584	847.6000	CHIX	3056202422591
08:49:45	175	847.6000	AQXE	23050
08:49:45	239	847.6000	TRQX	E0QYvfRvUeje
08:51:10	364	845.0000	XLON	E0QYvfQkllKP
08:51:27	350	843.2000	XLON	E0QYvfQklmLw
08:53:18	772	844.8000	CHIX	3056202423309
08:53:18	679	845.6000	CHIX	3056202423306
08:55:34	772	846.4000	XLON	E0QYvfQklumE
08:55:35	711	845.8000	TRQX	E0QYvfRvVBs3
08:57:28	675	846.2000	CHIX	3056202423997
08:58:06	1,129	845.8000	CHIX	3056202424090
08:59:20	800	845.8000	XLON	E0QYvfQkm0YK
08:59:20	800	846.2000	XLON	E0QYvfQkm0Wm
08:59:20	800	846.2000	XLON	E0QYvfQkm0WZ
08:59:20	391	846.2000	XLON	E0QYvfQkm0Xw
09:03:24	1,166	846.2000	XLON	E0QYvfQkm7oA
09:03:27	113	845.6000	XLON	E0QYvfQkm7tx
09:03:27	407	845.6000	CHIX	3056202425164
09:03:27	167	845.6000	TRQX	E0QYvfRvVpk5
09:06:13	21	846.6000	XLON	E0QYvfQkmChy
09:06:13	42	846.6000	XLON	E0QYvfQkmCi0
09:06:13	9	846.6000	CHIX	3056202425641
09:06:19	796	846.4000	TRQX	E0QYvfRvW4Cv
09:06:21	1,157	845.8000	BATE	235092509988
09:06:22	1,123	845.6000	TRQX	E0QYvfRvW4Oy
09:10:37	513	848.4000	XLON	E0QYvfQkmJ4N
09:10:37	184	848.4000	AQXE	29381
09:10:37	237	848.4000	BATE	235092510496
09:10:37	250	848.4000	TRQX	E0QYvfRvWLlE
09:10:39	398	847.8000	CHIX	3056202426302
09:10:39	1,114	848.0000	TRQX	E0QYvfRvWLv2
09:10:41	37	847.8000	CHIX	3056202426305
09:10:41	725	847.8000	CHIX	3056202426306
09:13:45	1,151	847.2000	TRQX	E0QYvfRvWZy0
09:15:44	456	846.2000	XLON	E0QYvfQkmQHi
09:15:44	224	846.2000	TRQX	E0QYvfRvWilj
09:18:05	976	846.6000	BATE	235092511488
09:18:05	949	847.0000	XLON	E0QYvfQkmSkP
09:21:36	17	848.0000	XLON	E0QYvfQkmXV5
09:21:36	6	848.0000	TRQX	E0QYvfRvX8xD
09:21:36	681	848.0000	TRQX	E0QYvfRvX8yJ
09:22:08	1,016	848.0000	CHIX	3056202428062
09:24:06	96	847.8000	XLON	E0QYvfQkmaf7
09:24:06	267	847.8000	XLON	E0QYvfQkmaf9
09:24:06	179	847.8000	XLON	E0QYvfQkmafB
09:24:06	48	847.8000	TRQX	E0QYvfRvXIqv
09:25:46	717	848.0000	TRQX	E0QYvfRvXPPI
09:25:46	737	848.2000	XLON	E0QYvfQkmcjS
09:27:11	104	847.6000	XLON	E0QYvfQkmepS
09:27:11	77	847.6000	XLON	E0QYvfQkmepU
09:27:11	22	847.6000	AQXE	34341
09:27:11	20	847.6000	TRQX	E0QYvfRvXW2c
09:27:17	267	847.2000	XLON	E0QYvfQkmf1K
09:27:52	151	847.6000	CHIX	3056202428819
09:27:52	23	847.6000	AQXE	34466
09:27:52	33	847.6000	AQXE	34467
09:27:52	31	847.6000	TRQX	E0QYvfRvXYHY
09:27:53	695	847.4000	CHIX	3056202428827
09:29:16	708	848.0000	BATE	235092512723
09:29:39	690	848.2000	CHIX	3056202429108
09:30:42	386	847.6000	XLON	E0QYvfQkmjFP
09:30:42	367	847.6000	XLON	E0QYvfQkmjG4
09:30:42	462	847.6000	CHIX	3056202429314
09:30:42	138	847.6000	AQXE	35292
09:32:30	359	847.6000	XLON	E0QYvfQkmlDR
09:32:30	430	847.6000	CHIX	3056202429555
09:32:30	129	847.6000	AQXE	35704
09:32:30	166	847.6000	BATE	235092513144
09:32:30	176	847.6000	TRQX	E0QYvfRvXr6n
09:36:05	718	847.8000	AQXE	36629
09:36:38	1,025	847.4000	XLON	E0QYvfQkmpNK
09:38:55	233	847.4000	XLON	E0QYvfQkmr5V
09:38:55	155	847.4000	XLON	E0QYvfQkmr5X
09:38:55	463	847.4000	CHIX	3056202430458
09:38:55	139	847.4000	AQXE	37311
09:38:55	179	847.4000	BATE	235092513797
09:38:55	189	847.4000	TRQX	E0QYvfRvYFsO
09:41:36	293	847.6000	XLON	E0QYvfQkmtkS
09:41:36	141	847.6000	XLON	E0QYvfQkmtkU
09:41:36	95	847.6000	XLON	E0QYvfQkmtkW
09:41:40	674	847.4000	CHIX	3056202430835
09:42:05	267	847.2000	XLON	E0QYvfQkmuE6
09:42:30	364	847.2000	XLON	E0QYvfQkmudh
09:42:30	434	847.2000	CHIX	3056202430908
09:42:30	130	847.2000	AQXE	38409
09:42:30	168	847.2000	BATE	235092514165
09:42:30	178	847.2000	TRQX	E0QYvfRvYUk0
09:42:34	381	846.6000	XLON	E0QYvfQkmuje
09:42:34	379	846.6000	CHIX	3056202430914
09:42:34	75	846.6000	CHIX	3056202430915
09:42:34	136	846.6000	AQXE	38427
09:42:34	176	846.6000	BATE	235092514173
09:42:34	186	846.6000	TRQX	E0QYvfRvYV1l
09:42:34	378	846.8000	XLON	E0QYvfQkmujL
09:42:34	452	846.8000	CHIX	3056202430913
09:42:34	136	846.8000	AQXE	38426
09:42:34	175	846.8000	BATE	235092514171
09:42:34	185	846.8000	TRQX	E0QYvfRvYV1Y
09:49:48	770	845.4000	XLON	E0QYvfQkn3Hw
09:50:27	552	845.8000	XLON	E0QYvfQkn49g
09:50:27	658	845.8000	CHIX	3056202432702
09:50:27	197	845.8000	AQXE	40592
09:50:28	400	845.6000	XLON	E0QYvfQkn4B3
09:50:28	477	845.6000	CHIX	3056202432706
09:50:28	143	845.6000	AQXE	40596
09:50:28	184	845.6000	BATE	235092515175
09:50:28	195	845.6000	TRQX	E0QYvfRvZ2eM
09:50:29	377	845.4000	XLON	E0QYvfQkn4CM
09:50:29	450	845.4000	CHIX	3056202432711
09:50:29	135	845.4000	AQXE	40602
09:50:29	174	845.4000	BATE	235092515179
09:50:29	184	845.4000	TRQX	E0QYvfRvZ2gk
09:56:01	490	844.8000	XLON	E0QYvfQkn9BQ
09:56:01	460	845.0000	XLON	E0QYvfQkn9BI
09:56:01	225	845.0000	TRQX	E0QYvfRvZN2r
09:56:09	351	844.8000	XLON	E0QYvfQkn9GL
09:56:09	126	844.8000	AQXE	41960
09:56:09	171	844.8000	TRQX	E0QYvfRvZNqg
09:56:09	581	844.8000	TRQX	E0QYvfRvZNqo
09:56:09	927	845.0000	BATE	235092515838
10:00:42	40	845.2000	XLON	E0QYvfQknEf8
10:00:42	352	845.2000	XLON	E0QYvfQknEfA
10:00:42	468	845.2000	CHIX	3056202434835
10:00:42	140	845.2000	AQXE	43295
10:00:42	181	845.2000	BATE	235092516515
10:00:42	192	845.2000	TRQX	E0QYvfRvZhIS
10:03:27	398	845.0000	XLON	E0QYvfQknIJN
10:03:27	143	845.0000	AQXE	43994
10:03:28	855	845.0000	CHIX	3056202435257
10:04:42	408	844.4000	XLON	E0QYvfQknJNE
10:04:42	1,023	844.4000	TRQX	E0QYvfRvZxdh
10:09:23	468	844.4000	AQXE	45439
10:09:29	438	844.2000	XLON	E0QYvfQknOzu
10:09:29	202	844.2000	BATE	235092517595
10:09:29	214	844.2000	TRQX	E0QYvfRvaH0q
10:09:29	220	844.2000	TRQX	E0QYvfRvaH0u
10:09:29	625	844.4000	AQXE	45468
10:11:22	110	843.8000	BATE	235092517792
10:11:42	90	843.8000	BATE	235092517827
10:13:53	487	844.4000	XLON	E0QYvfQknU4p
10:13:53	46	844.4000	AQXE	46406
10:15:36	663	844.8000	XLON	E0QYvfQknVla
10:16:09	688	845.0000	CHIX	3056202437294
10:16:15	1,099	844.8000	XLON	E0QYvfQknWiu
10:17:02	724	844.2000	XLON	E0QYvfQknXiQ
10:17:02	706	844.4000	BATE	235092518467
10:17:04	960	844.0000	XLON	E0QYvfQknXql
10:17:04	960	844.0000	XLON	E0QYvfQknXqq
10:17:04	149	844.0000	XLON	E0QYvfQknXqw
10:24:02	1,152	843.6000	XLON	E0QYvfQknfQ3
10:26:39	119	843.8000	AQXE	49459
10:27:54	334	843.8000	AQXE	49707
10:29:00	411	844.4000	XLON	E0QYvfQknk2g
10:29:00	485	844.4000	XLON	E0QYvfQknk2V
10:29:00	580	844.4000	CHIX	3056202439391
10:30:06	442	844.2000	XLON	E0QYvfQknlOc
10:30:06	528	844.2000	CHIX	3056202439583
10:30:06	782	844.4000	CHIX	3056202439580
10:33:14	693	845.8000	AQXE	50882
10:34:50	1,400	846.2000	CHIX	3056202440242
10:34:50	192	846.2000	CHIX	3056202440243
10:36:51	69	847.0000	XLON	E0QYvfQknuJs
10:37:06	769	846.8000	TRQX	E0QYvfRvc7Pu
10:38:48	724	846.8000	AQXE	52406
10:38:57	697	846.6000	CHIX	3056202441124
10:40:41	61	846.8000	XLON	E0QYvfQko0Tt
10:40:41	34	846.8000	AQXE	52764
10:40:54	706	846.8000	BATE	235092521353
10:40:58	745	846.2000	CHIX	3056202441500
10:40:58	780	846.4000	XLON	E0QYvfQko0og
10:44:13	365	846.2000	XLON	E0QYvfQko40p
10:44:13	437	846.2000	CHIX	3056202441906
10:44:56	358	846.2000	XLON	E0QYvfQko52o
10:44:56	429	846.2000	CHIX	3056202442017
10:44:56	165	846.2000	BATE	235092521706
10:44:56	175	846.2000	TRQX	E0QYvfRvcfkD
10:44:56	14	846.4000	XLON	E0QYvfQko52r
10:44:56	162	846.4000	XLON	E0QYvfQko52t
10:44:56	162	846.4000	XLON	E0QYvfQko533
10:44:56	17	846.4000	XLON	E0QYvfQko53E
10:44:56	173	846.4000	XLON	E0QYvfQko53l
10:44:56	423	846.4000	CHIX	3056202442016
10:44:56	127	846.4000	AQXE	53579
10:44:56	164	846.4000	BATE	235092521705
10:50:07	655	846.4000	TRQX	E0QYvfRvcwag
10:50:31	374	846.0000	XLON	E0QYvfQkoB1a
10:50:31	813	846.2000	XLON	E0QYvfQkoB0x
10:50:31	813	846.2000	XLON	E0QYvfQkoB16
10:50:31	491	846.2000	XLON	E0QYvfQkoB18
10:50:31	219	846.2000	XLON	E0QYvfQkoB1K
10:50:31	221	846.2000	XLON	E0QYvfQkoB1Y
10:56:08	38	846.6000	XLON	E0QYvfQkoH3d
10:56:08	51	846.6000	XLON	E0QYvfQkoH3f
10:56:08	71	846.6000	XLON	E0QYvfQkoH4L
10:57:46	814	847.2000	XLON	E0QYvfQkoI8R
10:57:46	373	847.2000	XLON	E0QYvfQkoI8T
10:57:46	579	847.2000	XLON	E0QYvfQkoI8w
10:57:46	814	847.2000	XLON	E0QYvfQkoI8X
10:57:46	917	847.2000	XLON	E0QYvfQkoI8Z
10:57:46	445	847.2000	CHIX	3056202443356
10:57:46	134	847.2000	AQXE	55868
10:57:46	172	847.2000	BATE	235092522840
10:57:46	182	847.2000	TRQX	E0QYvfRvdLIL
11:04:23	890	848.2000	XLON	E0QYvfQkoP6k
11:04:23	890	848.2000	XLON	E0QYvfQkoP6t
11:04:23	516	848.2000	XLON	E0QYvfQkoP6v
11:04:23	774	848.2000	BATE	235092523603
11:06:42	795	847.8000	CHIX	3056202445425
11:10:20	1,115	849.2000	CHIX	3056202445935
11:10:20	1,096	849.4000	XLON	E0QYvfQkofsC
11:10:20	1,123	849.4000	XLON	E0QYvfQkofsE
11:15:31	347	848.2000	XLON	E0QYvfQkom6A
11:15:31	416	848.2000	CHIX	3056202446489
11:15:31	362	848.4000	XLON	E0QYvfQkom5v
11:15:31	432	848.4000	CHIX	3056202446488
11:15:31	130	848.4000	AQXE	61406
11:15:31	167	848.4000	BATE	235092525377
11:15:31	176	848.4000	TRQX	E0QYvfRverDR
11:18:57	1,132	848.4000	XLON	E0QYvfQkopom
11:20:28	1,101	847.8000	BATE	235092525884
11:22:18	415	847.6000	XLON	E0QYvfQkotDe
11:22:18	496	847.6000	CHIX	3056202447240
11:22:18	149	847.6000	AQXE	62731
11:22:18	191	847.6000	BATE	235092526026
11:22:18	202	847.6000	TRQX	E0QYvfRvfFfi
11:26:01	790	847.6000	CHIX	3056202447614
11:27:31	16	847.8000	XLON	E0QYvfQkoxq8
11:27:31	731	847.8000	XLON	E0QYvfQkoxqj
11:27:31	7	847.8000	CHIX	3056202447694
11:28:39	359	847.6000	XLON	E0QYvfQkoyqR
11:28:39	429	847.6000	CHIX	3056202447829
11:28:39	129	847.6000	AQXE	63739
11:28:39	166	847.6000	BATE	235092526577
11:28:39	175	847.6000	TRQX	E0QYvfRvfamw
11:30:48	10	848.0000	XLON	E0QYvfQkp0hQ
11:30:48	4	848.0000	CHIX	3056202448055
11:30:48	5	848.0000	BATE	235092526789
11:30:49	486	847.8000	XLON	E0QYvfQkp0i3
11:30:49	581	847.8000	CHIX	3056202448058
11:31:11	267	847.0000	XLON	E0QYvfQkp1BO
11:31:11	60	847.0000	XLON	E0QYvfQkp1BQ
11:31:11	398	847.2000	XLON	E0QYvfQkp19t
11:31:11	475	847.2000	CHIX	3056202448110
11:31:11	134	847.2000	BATE	235092526840
11:31:11	194	847.2000	TRQX	E0QYvfRvfjbH
11:31:11	374	847.4000	XLON	E0QYvfQkp19n
11:31:11	446	847.4000	CHIX	3056202448108
11:31:11	173	847.4000	BATE	235092526839
11:31:11	183	847.4000	TRQX	E0QYvfRvfjbF
11:37:06	370	847.8000	XLON	E0QYvfQkp76x
11:37:06	443	847.8000	CHIX	3056202448778
11:37:06	100	847.8000	AQXE	65311
11:37:06	171	847.8000	BATE	235092527364
11:37:06	181	847.8000	TRQX	E0QYvfRvg4aW
11:37:06	382	848.0000	XLON	E0QYvfQkp76W
11:37:06	456	848.0000	CHIX	3056202448773
11:37:06	137	848.0000	AQXE	65306
11:37:06	176	848.0000	BATE	235092527361
11:37:06	186	848.0000	TRQX	E0QYvfRvg4aB
11:37:07	392	847.6000	XLON	E0QYvfQkp7AV
11:37:07	470	847.6000	CHIX	3056202448786
11:37:07	141	847.6000	AQXE	65318
11:37:07	181	847.6000	BATE	235092527366
11:37:07	192	847.6000	TRQX	E0QYvfRvg4jb
11:37:07	33	847.8000	CHIX	3056202448785
11:42:03	394	847.2000	XLON	E0QYvfQkpB55
11:42:03	985	847.2000	XLON	E0QYvfQkpB6x
11:42:03	389	847.4000	XLON	E0QYvfQkpB3H
11:42:03	465	847.4000	CHIX	3056202449279
11:42:03	139	847.4000	AQXE	66106
11:42:03	179	847.4000	BATE	235092527755
11:42:03	190	847.4000	TRQX	E0QYvfRvgJpj
11:48:01	365	847.4000	XLON	E0QYvfQkpHqh
11:48:01	436	847.4000	CHIX	3056202450081
11:48:01	131	847.4000	AQXE	67488
11:48:01	169	847.4000	BATE	235092528399
11:48:01	179	847.4000	TRQX	E0QYvfRvgfUV
11:48:58	395	846.8000	XLON	E0QYvfQkpIYE
11:48:58	472	846.8000	CHIX	3056202450131
11:48:58	141	846.8000	AQXE	67619
11:48:58	182	846.8000	BATE	235092528443
11:48:58	136	846.8000	TRQX	E0QYvfRvgiIG
11:48:58	57	846.8000	TRQX	E0QYvfRvgiIJ
11:49:01	379	846.6000	XLON	E0QYvfQkpIgC
11:49:01	454	846.6000	CHIX	3056202450145
11:49:01	136	846.6000	CHIX	3056202450146
11:49:01	175	846.6000	BATE	235092528450
11:49:01	186	846.6000	TRQX	E0QYvfRvgiZv
11:56:03	13	847.0000	AQXE	68838
11:56:03	160	847.0000	AQXE	68839
11:56:14	679	847.0000	XLON	E0QYvfQkpOA4
11:56:34	393	846.8000	XLON	E0QYvfQkpOby
11:56:34	470	846.8000	CHIX	3056202451057
11:56:34	141	846.8000	AQXE	68922
11:56:34	182	846.8000	BATE	235092529129
11:56:34	192	846.8000	TRQX	E0QYvfRvh7n8
11:59:45	36	847.2000	XLON	E0QYvfQkpRcV
11:59:45	14	847.2000	CHIX	3056202451466
11:59:56	35	847.4000	XLON	E0QYvfQkpRo6
11:59:57	750	847.4000	CHIX	3056202451481
12:00:01	711	847.2000	CHIX	3056202451500
12:02:07	371	847.4000	XLON	E0QYvfQkpV2Y
12:02:07	445	847.4000	CHIX	3056202451865
12:02:07	133	847.4000	AQXE	70104
12:02:07	171	847.4000	BATE	235092529757
12:02:07	182	847.4000	TRQX	E0QYvfRvhSnS
12:02:07	802	847.6000	XLON	E0QYvfQkpV1e
12:02:07	802	847.6000	XLON	E0QYvfQkpV1i
12:02:07	660	847.6000	XLON	E0QYvfQkpV1k
12:02:07	287	847.6000	XLON	E0QYvfQkpV1o
12:07:09	422	845.8000	XLON	E0QYvfQkpctl
12:07:09	1,057	845.8000	CHIX	3056202452829
12:07:09	348	846.0000	XLON	E0QYvfQkpctb
12:07:09	417	846.0000	CHIX	3056202452824
12:07:09	161	846.0000	BATE	235092530496
12:07:09	171	846.0000	TRQX	E0QYvfRvhqRh
12:07:09	125	846.0000	TRQX	E0QYvfRvhqTH
12:07:09	1,163	846.2000	AQXE	71570
12:15:22	752	846.6000	XLON	E0QYvfQkppOq
12:17:59	721	846.8000	XLON	E0QYvfQkprhe
12:17:59	258	846.8000	AQXE	73865
12:17:59	333	846.8000	BATE	235092531595
12:18:54	746	846.8000	AQXE	74003
12:20:08	171	846.8000	AQXE	74237
12:20:08	22	846.8000	AQXE	74238
12:20:08	15	846.8000	AQXE	74239
12:20:32	23	846.8000	AQXE	74287
12:20:32	116	846.8000	AQXE	74288
12:20:32	16	846.8000	AQXE	74289
12:21:00	393	846.0000	XLON	E0QYvfQkpue0
12:21:00	470	846.0000	CHIX	3056202454816
12:21:00	141	846.0000	AQXE	74432
12:21:00	182	846.0000	BATE	235092531864
12:21:00	192	846.0000	TRQX	E0QYvfRvin2c
12:21:00	376	846.4000	XLON	E0QYvfQkpucx
12:21:00	450	846.4000	CHIX	3056202454809
12:21:00	135	846.4000	AQXE	74431
12:21:00	173	846.4000	BATE	235092531862
12:21:00	183	846.4000	TRQX	E0QYvfRvin23
12:24:58	361	845.4000	XLON	E0QYvfQkpz5l
12:24:58	431	845.4000	CHIX	3056202455415
12:24:58	129	845.4000	AQXE	75277
12:24:58	167	845.4000	BATE	235092532273
12:24:58	177	845.4000	TRQX	E0QYvfRvj2PD
12:25:10	345	844.6000	XLON	E0QYvfQkpzRP
12:25:10	159	844.6000	BATE	235092532296
12:25:10	169	844.6000	TRQX	E0QYvfRvj3FE
12:26:36	337	843.8000	XLON	E0QYvfQkq0pE
12:26:36	403	843.8000	CHIX	3056202455674
12:26:36	121	843.8000	AQXE	75667
12:26:36	156	843.8000	BATE	235092532427
12:26:36	165	843.8000	TRQX	E0QYvfRvj8uB
12:29:52	339	843.2000	XLON	E0QYvfQkq4O9
12:29:52	406	843.2000	CHIX	3056202456269
12:29:52	122	843.2000	AQXE	76359
12:29:52	157	843.2000	BATE	235092532795
12:29:52	166	843.2000	TRQX	E0QYvfRvjJvk
12:32:05	99	843.6000	XLON	E0QYvfQkq8Zw
12:32:05	83	843.6000	XLON	E0QYvfQkq8Zy
12:32:05	145	843.6000	AQXE	77146
12:32:05	20	843.6000	AQXE	77147
12:32:05	13	843.6000	AQXE	77148
12:32:05	191	843.6000	AQXE	77149
12:32:05	138	843.6000	AQXE	77150
12:32:05	17	843.6000	TRQX	E0QYvfRvjVwH
12:32:05	11	843.6000	TRQX	E0QYvfRvjVwJ
12:32:42	1,117	842.6000	AQXE	77275
12:32:42	998	843.0000	XLON	E0QYvfQkq9Vz
12:32:42	998	843.0000	XLON	E0QYvfQkq9W3
12:32:42	436	843.0000	XLON	E0QYvfQkq9W5
12:40:00	1,038	844.4000	XLON	E0QYvfQkqH7g
12:40:00	988	844.4000	XLON	E0QYvfQkqH7k
12:40:00	9	844.4000	XLON	E0QYvfQkqH7m
12:40:00	41	844.4000	XLON	E0QYvfQkqH7w
12:40:00	152	844.4000	XLON	E0QYvfQkqH7y
12:40:00	678	844.4000	CHIX	3056202457767
12:40:07	654	844.0000	XLON	E0QYvfQkqHIi
12:40:09	421	843.8000	XLON	E0QYvfQkqHLf
12:40:09	503	843.8000	CHIX	3056202457806
12:46:04	753	846.2000	XLON	E0QYvfQkqMtf
12:46:04	791	846.2000	TRQX	E0QYvfRvkKTA
12:47:12	455	846.2000	XLON	E0QYvfQkqOGw
12:47:12	543	846.2000	CHIX	3056202458751
12:47:12	222	846.2000	TRQX	E0QYvfRvkOp9
12:47:12	512	846.4000	XLON	E0QYvfQkqOG1
12:47:12	533	846.4000	XLON	E0QYvfQkqOG5
12:47:12	638	846.4000	CHIX	3056202458749
12:47:12	611	846.4000	CHIX	3056202458750
12:47:12	191	846.4000	AQXE	80126
12:47:12	183	846.4000	AQXE	80127
12:47:12	236	846.4000	BATE	235092534548
12:47:12	246	846.4000	BATE	235092534549
12:52:33	420	845.8000	XLON	E0QYvfQkqSW1
12:52:33	150	845.8000	XLON	E0QYvfQkqSWY
12:52:33	501	845.8000	CHIX	3056202459377
12:54:27	412	845.6000	XLON	E0QYvfQkqUYr
12:54:27	493	845.6000	CHIX	3056202459669
12:54:27	148	845.6000	AQXE	81563
12:54:27	191	845.6000	BATE	235092535188
12:54:27	202	845.6000	TRQX	E0QYvfRvknpa
12:58:52	11	846.2000	AQXE	82402
12:59:15	734	846.8000	CHIX	3056202460106
13:00:10	788	846.8000	CHIX	3056202460351
13:01:40	306	846.8000	CHIX	3056202460614
13:01:40	477	846.8000	CHIX	3056202460615
13:01:40	762	846.8000	CHIX	3056202460617
13:01:47	452	846.2000	XLON	E0QYvfQkqbm5
13:05:01	750	847.6000	XLON	E0QYvfQkqecg
13:05:01	755	847.6000	AQXE	84035
13:05:45	782	847.0000	XLON	E0QYvfQkqfOx
13:05:45	81	847.0000	XLON	E0QYvfQkqfP8
13:05:45	863	847.0000	XLON	E0QYvfQkqfPT
13:05:45	354	847.0000	XLON	E0QYvfQkqfPY
13:05:45	6	847.2000	AQXE	84183
13:05:45	371	847.2000	AQXE	84184
13:05:45	425	847.2000	AQXE	84185
13:05:45	825	847.4000	CHIX	3056202461032
13:12:15	399	847.2000	XLON	E0QYvfQkqlr1
13:12:15	478	847.2000	CHIX	3056202461729
13:12:15	184	847.2000	BATE	235092536853
13:12:15	196	847.2000	TRQX	E0QYvfRvlkBa
13:12:42	404	847.0000	XLON	E0QYvfQkqmZ9
13:12:42	1,012	847.0000	XLON	E0QYvfQkqmZe
13:15:44	367	847.6000	XLON	E0QYvfQkqpF2
13:15:44	187	847.6000	XLON	E0QYvfQkqpFU
13:15:44	404	847.6000	CHIX	3056202462125
13:15:44	34	847.6000	CHIX	3056202462126
13:19:21	9	846.8000	XLON	E0QYvfQkqsmt
13:19:21	350	846.8000	XLON	E0QYvfQkqsmv
13:19:21	429	846.8000	CHIX	3056202462621
13:19:21	129	846.8000	AQXE	87093
13:19:21	166	846.8000	BATE	235092537528
13:19:21	175	846.8000	TRQX	E0QYvfRvm7Zb
13:21:01	341	846.6000	XLON	E0QYvfQkqtw4
13:21:01	408	846.6000	CHIX	3056202462741
13:21:01	122	846.6000	AQXE	87386
13:21:01	158	846.6000	BATE	235092537621
13:21:01	168	846.6000	TRQX	E0QYvfRvmCXm
13:21:33	348	846.0000	XLON	E0QYvfQkquel
13:21:33	416	846.0000	CHIX	3056202462821
13:21:33	869	846.0000	CHIX	3056202462822
13:21:33	296	846.0000	CHIX	3056202462823
13:21:33	124	846.0000	AQXE	87563
13:21:33	124	846.0000	AQXE	87564
13:21:33	170	846.0000	TRQX	E0QYvfRvmEXW
13:29:00	703	848.0000	XLON	E0QYvfQkr15I
13:29:00	753	848.0000	XLON	E0QYvfQkr15O
13:29:00	240	848.0000	XLON	E0QYvfQkr161
13:29:00	12	848.0000	XLON	E0QYvfQkr16M
13:29:00	841	848.0000	CHIX	3056202463891
13:29:01	673	847.8000	XLON	E0QYvfQkr1BO
13:29:02	751	847.8000	CHIX	3056202463910
13:29:02	542	847.8000	CHIX	3056202463911
13:29:02	278	847.8000	CHIX	3056202463912
13:29:02	225	847.8000	CHIX	3056202463913
13:30:58	840	846.4000	XLON	E0QYvfQkr7Pg
13:30:58	440	846.4000	XLON	E0QYvfQkr7Pi
13:30:58	726	846.4000	XLON	E0QYvfQkr7Po
13:31:50	830	845.8000	XLON	E0QYvfQkrAfx
13:31:50	830	845.8000	XLON	E0QYvfQkrAgO
13:31:50	436	845.8000	XLON	E0QYvfQkrAgS
13:31:50	379	845.8000	XLON	E0QYvfQkrAgU
13:34:31	982	842.0000	XLON	E0QYvfQkrKJ0
13:36:17	801	841.0000	XLON	E0QYvfQkrRIa
13:36:17	801	841.0000	XLON	E0QYvfQkrRIQ
13:36:17	801	841.0000	XLON	E0QYvfQkrRIW
13:36:17	803	841.2000	XLON	E0QYvfQkrRI0
13:36:17	235	841.2000	XLON	E0QYvfQkrRII
13:36:19	384	841.0000	XLON	E0QYvfQkrRSo
13:38:38	800	836.0000	XLON	E0QYvfQkrXuu
13:38:38	800	836.0000	XLON	E0QYvfQkrXuy
13:41:13	800	833.6000	XLON	E0QYvfQkrdLh
13:41:13	800	833.6000	XLON	E0QYvfQkrdMA
13:41:13	800	833.6000	XLON	E0QYvfQkrdMG
13:41:13	326	833.6000	XLON	E0QYvfQkrdMI
13:41:13	800	833.8000	XLON	E0QYvfQkrdL9
13:41:13	800	833.8000	XLON	E0QYvfQkrdLI
13:41:13	346	833.8000	XLON	E0QYvfQkrdLK
13:43:52	18	829.0000	XLON	E0QYvfQkroca
13:43:52	782	829.0000	XLON	E0QYvfQkrocc
13:43:52	800	829.0000	XLON	E0QYvfQkrocD
13:43:52	18	829.0000	XLON	E0QYvfQkroce
13:43:52	1	829.0000	XLON	E0QYvfQkrocj
13:43:52	195	829.0000	XLON	E0QYvfQkrocl
13:43:52	452	829.6000	XLON	E0QYvfQkroaK
13:43:52	540	829.6000	CHIX	3056202468520
13:43:52	162	829.6000	AQXE	97833
13:43:52	208	829.6000	BATE	235092542004
13:43:52	220	829.6000	TRQX	E0QYvfRvocwn
13:47:18	455	831.2000	XLON	E0QYvfQkrzsQ
13:47:18	1,139	831.2000	XLON	E0QYvfQkrztu
13:47:50	800	830.8000	XLON	E0QYvfQks1ME
13:47:50	800	830.8000	XLON	E0QYvfQks1MR
13:47:50	101	830.8000	XLON	E0QYvfQks1MY
13:47:51	1,174	830.4000	TRQX	E0QYvfRvp876
13:50:48	350	832.2000	XLON	E0QYvfQks8Ug
13:50:48	418	832.2000	CHIX	3056202470016
13:52:36	1,113	834.2000	XLON	E0QYvfQksCY0
13:53:09	1,162	835.2000	XLON	E0QYvfQksDlp
13:53:11	14	834.4000	XLON	E0QYvfQksDt3
13:53:11	216	834.4000	XLON	E0QYvfQksDt5
13:53:11	872	834.4000	XLON	E0QYvfQksDt7
13:55:25	897	835.6000	XLON	E0QYvfQksJlJ
13:55:55	793	835.2000	XLON	E0QYvfQksLdp
13:56:54	11	835.0000	BATE	235092544253
13:57:08	360	834.8000	XLON	E0QYvfQksOCa
13:57:08	430	834.8000	CHIX	3056202471392
13:57:08	129	834.8000	AQXE	103284
13:57:08	166	834.8000	BATE	235092544299
13:57:08	176	834.8000	TRQX	E0QYvfRvq9UX
13:58:02	967	836.8000	TRQX	E0QYvfRvqGJw
13:58:02	831	837.0000	CHIX	3056202471552
13:58:02	171	837.0000	CHIX	3056202471553
13:58:02	894	837.2000	CHIX	3056202471551
13:58:02	1,015	837.8000	TRQX	E0QYvfRvqGIJ
14:00:28	370	836.2000	XLON	E0QYvfQksU6F
14:00:29	1,024	836.0000	CHIX	3056202472070
14:00:29	925	836.2000	TRQX	E0QYvfRvqRhQ
14:03:01	919	834.2000	CHIX	3056202472850
14:03:01	964	834.4000	XLON	E0QYvfQksaGZ
14:03:01	917	834.6000	CHIX	3056202472849
14:04:48	942	832.2000	XLON	E0QYvfQkseDh
14:04:48	131	832.2000	XLON	E0QYvfQkseDS
14:04:48	651	832.4000	AQXE	106330
14:08:01	1,028	827.6000	CHIX	3056202474100
14:08:02	421	826.6000	BATE	235092546307
14:08:02	906	827.0000	CHIX	3056202474109
14:08:03	601	826.6000	BATE	235092546311
14:09:44	646	825.0000	CHIX	3056202474566
14:09:44	392	825.0000	CHIX	3056202474567
14:11:53	1,084	826.2000	TRQX	E0QYvfRvroPJ
14:12:37	369	826.6000	XLON	E0QYvfQkszs5
14:12:37	441	826.6000	CHIX	3056202475419
14:12:37	26	826.6000	AQXE	109992
14:12:37	106	826.6000	AQXE	109993
14:12:37	170	826.6000	BATE	235092547276
14:12:37	181	826.6000	TRQX	E0QYvfRvrvMh
14:13:56	988	826.8000	XLON	E0QYvfQkt2Uz
14:13:58	342	825.2000	XLON	E0QYvfQkt2cn
14:13:58	409	825.2000	CHIX	3056202475712
14:13:58	123	825.2000	AQXE	110456
14:13:58	158	825.2000	BATE	235092547489
14:13:58	167	825.2000	TRQX	E0QYvfRvs3N2
14:13:58	1,141	825.6000	CHIX	3056202475710
14:16:58	805	826.2000	XLON	E0QYvfQkt9nd
14:17:34	1,003	825.2000	XLON	E0QYvfQktBFN
14:18:32	706	826.4000	XLON	E0QYvfQktDGB
14:19:08	790	825.4000	AQXE	112262
14:19:08	824	825.6000	XLON	E0QYvfQktEIq
14:19:08	813	825.8000	CHIX	3056202476834
14:19:08	801	826.2000	AQXE	112260
14:22:57	785	829.8000	XLON	E0QYvfQktNA6
14:22:57	271	830.0000	XLON	E0QYvfQktN9j
14:22:57	318	830.0000	XLON	E0QYvfQktN9m
14:22:57	171	830.0000	XLON	E0QYvfQktN9v
14:23:04	787	828.0000	XLON	E0QYvfQktNb6
14:23:04	952	828.2000	CHIX	3056202477690
14:23:04	92	828.2000	CHIX	3056202477691
14:23:04	787	828.6000	XLON	E0QYvfQktNaX
14:25:02	888	830.2000	TRQX	E0QYvfRvt7wG
14:25:03	915	830.0000	TRQX	E0QYvfRvt7xg
14:27:54	686	833.6000	CHIX	3056202478655
14:27:58	855	832.4000	CHIX	3056202478678
14:27:58	973	832.6000	CHIX	3056202478675
14:27:58	995	833.4000	XLON	E0QYvfQktYB1
14:29:16	829	833.6000	XLON	E0QYvfQktaWT
14:31:18	817	834.4000	CHIX	3056202479532
14:31:18	842	834.8000	TRQX	E0QYvfRvtliM
14:31:18	765	835.0000	CHIX	3056202479529
14:31:18	705	835.6000	CHIX	3056202479522
14:33:16	709	834.8000	XLON	E0QYvfQktl95
14:33:16	811	835.0000	XLON	E0QYvfQktl8z
14:35:00	747	837.0000	BATE	235092551566
14:36:12	715	838.8000	CHIX	3056202480912
14:36:24	207	839.0000	XLON	E0QYvfQkttXc
14:36:24	517	839.0000	XLON	E0QYvfQkttXe
14:37:17	951	838.2000	XLON	E0QYvfQktuvm
14:37:17	845	838.4000	CHIX	3056202481149
14:37:17	117	838.4000	CHIX	3056202481150
14:37:17	1,001	838.6000	AQXE	121529
14:38:26	891	837.6000	TRQX	E0QYvfRvuZfX
14:40:55	531	837.4000	XLON	E0QYvfQku0gI
14:40:55	314	837.4000	XLON	E0QYvfQku0gK
14:41:31	736	837.8000	AQXE	123577
14:42:37	831	837.4000	AQXE	124376
14:43:44	815	837.4000	CHIX	3056202482777
14:44:49	889	840.2000	XLON	E0QYvfQku8IP
14:44:49	889	840.2000	XLON	E0QYvfQku8IV
14:44:49	30	840.2000	XLON	E0QYvfQku8IX
14:45:08	804	838.6000	XLON	E0QYvfQku8oi
14:45:08	1,124	838.8000	CHIX	3056202483139
14:45:08	45	839.0000	XLON	E0QYvfQku8o7
14:45:08	294	839.0000	XLON	E0QYvfQku8oB
14:45:08	405	839.0000	CHIX	3056202483138
14:45:08	121	839.0000	AQXE	125720
14:45:08	156	839.0000	BATE	235092554151
14:45:08	166	839.0000	TRQX	E0QYvfRvvI4Z
14:48:43	905	837.2000	CHIX	3056202484586
14:49:15	359	838.2000	XLON	E0QYvfQkuH9D
14:49:15	429	838.2000	CHIX	3056202484717
14:49:15	166	838.2000	BATE	235092555353
14:49:15	175	838.2000	TRQX	E0QYvfRvvlaO
14:49:18	129	838.2000	XLON	E0QYvfQkuHBk
14:50:40	1,136	837.8000	XLON	E0QYvfQkuKbN
14:51:09	412	837.4000	XLON	E0QYvfQkuLkz
14:51:09	492	837.4000	CHIX	3056202485343
14:51:09	539	837.4000	CHIX	3056202485344
14:52:00	434	836.4000	XLON	E0QYvfQkuNOX
14:52:00	519	836.4000	CHIX	3056202485479
14:52:00	569	836.4000	BATE	235092555930
14:53:52	439	837.6000	XLON	E0QYvfQkuQQA
14:53:52	526	837.6000	CHIX	3056202485968
14:53:52	158	837.6000	AQXE	130474
14:53:52	26	837.6000	AQXE	130475
14:53:52	177	837.6000	AQXE	130476
14:53:52	215	837.6000	TRQX	E0QYvfRvwHFu
14:53:54	413	837.2000	XLON	E0QYvfQkuQUi
14:53:54	886	837.2000	CHIX	3056202485977
14:56:01	1,096	837.0000	BATE	235092556758
14:56:28	1,126	836.8000	CHIX	3056202486498
14:58:17	1,153	835.6000	CHIX	3056202486893
14:58:17	379	835.8000	XLON	E0QYvfQkuX36
14:58:17	495	835.8000	XLON	E0QYvfQkuX3o
14:58:17	451	835.8000	CHIX	3056202486892
14:58:17	382	836.2000	XLON	E0QYvfQkuX13
14:58:17	457	836.2000	CHIX	3056202486887
14:58:17	137	836.2000	CHIX	3056202486888
14:58:17	176	836.2000	BATE	235092557269
14:58:17	187	836.2000	TRQX	E0QYvfRvwjfx
15:00:27	358	835.6000	XLON	E0QYvfQkubRg
15:02:08	483	836.6000	BATE	235092558436
15:02:08	435	836.6000	BATE	235092558437
15:02:33	426	836.4000	CHIX	3056202488352
15:02:33	147	836.4000	TRQX	E0QYvfRvxHVg
15:04:08	667	836.6000	BATE	235092558866
15:04:19	118	836.8000	XLON	E0QYvfQkui7t
15:04:48	118	837.0000	AQXE	136446
15:05:00	5	837.4000	XLON	E0QYvfQkuizR
15:05:00	865	837.4000	XLON	E0QYvfQkuizT
15:05:00	676	837.6000	BATE	235092559070
15:05:00	663	837.6000	BATE	235092559072
15:06:13	805	836.4000	XLON	E0QYvfQkukuy
15:06:13	805	836.4000	XLON	E0QYvfQkukv3
15:06:13	238	836.4000	XLON	E0QYvfQkukvA
15:06:14	874	836.2000	XLON	E0QYvfQkukwc
15:06:14	874	836.2000	XLON	E0QYvfQkukwl
15:06:14	133	836.2000	XLON	E0QYvfQkukx3
15:06:14	914	836.2000	AQXE	137026
15:09:58	487	837.2000	XLON	E0QYvfQkuqO7
15:09:58	583	837.2000	CHIX	3056202490004
15:09:58	225	837.2000	BATE	235092560076
15:09:58	175	837.2000	BATE	235092560078
15:09:58	238	837.2000	TRQX	E0QYvfRvy0kN
15:12:15	514	836.2000	XLON	E0QYvfQkuueq
15:12:15	615	836.2000	CHIX	3056202490665
15:12:15	85	836.2000	AQXE	139573
15:12:15	238	836.2000	BATE	235092560590
15:12:15	86	836.2000	BATE	235092560600
15:12:15	13	836.2000	BATE	235092560601
15:12:15	85	836.2000	TRQX	E0QYvfRvyGVE
15:12:15	167	836.2000	TRQX	E0QYvfRvyGVG
15:12:15	465	836.6000	XLON	E0QYvfQkuudd
15:12:15	557	836.6000	CHIX	3056202490663
15:12:15	167	836.6000	AQXE	139569
15:12:15	215	836.6000	BATE	235092560588
15:12:15	228	836.6000	TRQX	E0QYvfRvyGSc
15:12:15	806	837.0000	XLON	E0QYvfQkuucC
15:12:15	806	837.0000	XLON	E0QYvfQkuucG
15:12:15	219	837.0000	XLON	E0QYvfQkuucI
15:17:21	359	836.2000	XLON	E0QYvfQkv2pm
15:17:21	428	836.2000	CHIX	3056202491809
15:17:21	129	836.2000	AQXE	141977
15:17:21	166	836.2000	BATE	235092561568
15:17:21	175	836.2000	TRQX	E0QYvfRvynTe
15:18:43	483	836.4000	XLON	E0QYvfQkv4Wh
15:18:43	577	836.4000	CHIX	3056202492061
15:18:43	173	836.4000	AQXE	142501
15:18:43	223	836.4000	BATE	235092561823
15:18:43	236	836.4000	TRQX	E0QYvfRvyv6A
15:18:44	880	835.6000	XLON	E0QYvfQkv4bK
15:18:44	249	835.6000	XLON	E0QYvfQkv4bM
15:18:44	36	835.6000	XLON	E0QYvfQkv4bs
15:18:44	844	835.6000	XLON	E0QYvfQkv4bv
15:18:44	35	835.6000	XLON	E0QYvfQkv4bx
15:18:44	648	835.6000	XLON	E0QYvfQkv4c1
15:18:44	946	835.8000	XLON	E0QYvfQkv4aF
15:18:44	527	835.8000	XLON	E0QYvfQkv4aL
15:18:44	419	835.8000	XLON	E0QYvfQkv4aT
15:18:44	182	835.8000	XLON	E0QYvfQkv4aX
15:18:44	860	836.0000	XLON	E0QYvfQkv4ZG
15:18:44	24	836.0000	XLON	E0QYvfQkv4ZI
15:18:44	763	836.0000	XLON	E0QYvfQkv4ZM
15:23:00	916	834.6000	XLON	E0QYvfQkvAUk
15:23:00	916	834.6000	XLON	E0QYvfQkvAV6
15:23:00	266	834.6000	XLON	E0QYvfQkvAVJ
15:23:00	256	834.6000	XLON	E0QYvfQkvAVL
15:23:01	834	834.2000	XLON	E0QYvfQkvAWP
15:28:58	800	834.8000	XLON	E0QYvfQkvHds
15:28:58	91	834.8000	XLON	E0QYvfQkvHe7
15:28:58	111	834.8000	XLON	E0QYvfQkvHeG
15:28:58	329	834.8000	XLON	E0QYvfQkvHeJ
15:28:58	112	834.8000	BATE	235092564267
15:28:58	64	834.8000	BATE	235092564268
15:28:58	100	834.8000	TRQX	E0QYvfRvzjuB
15:28:58	19	834.8000	TRQX	E0QYvfRvzjuK
15:30:40	132	834.4000	XLON	E0QYvfQkvKBv
15:30:40	28	834.6000	XLON	E0QYvfQkvKAg
15:30:40	395	834.6000	XLON	E0QYvfQkvKAi
15:30:40	77	834.6000	CHIX	3056202494655
15:30:40	429	834.6000	CHIX	3056202494656
15:30:40	195	834.6000	BATE	235092564760
15:30:40	152	834.6000	BATE	235092564761
15:30:40	206	834.6000	TRQX	E0QYvfRvztKk
15:30:50	841	834.0000	XLON	E0QYvfQkvKYW
15:32:28	509	833.8000	XLON	E0QYvfQkvMaz
15:32:28	301	833.8000	XLON	E0QYvfQkvMb4
15:32:28	185	833.8000	XLON	E0QYvfQkvMb6
15:32:28	486	833.8000	XLON	E0QYvfQkvMbA
15:32:28	311	833.8000	XLON	E0QYvfQkvMbC
15:32:28	1,055	834.2000	XLON	E0QYvfQkvMaG
15:32:31	920	833.4000	XLON	E0QYvfQkvMfA
15:32:31	920	833.4000	XLON	E0QYvfQkvMfx
15:36:05	866	832.4000	XLON	E0QYvfQkvRpL
15:37:37	397	832.0000	XLON	E0QYvfQkvTas
15:37:37	475	832.0000	CHIX	3056202496442
15:37:37	142	832.0000	AQXE	151686
15:37:37	183	832.0000	BATE	235092566326
15:37:37	195	832.0000	TRQX	E0QYvfRw0U5s
15:37:39	954	831.8000	XLON	E0QYvfQkvTcp
15:37:39	13	831.8000	XLON	E0QYvfQkvTct
15:37:39	941	831.8000	XLON	E0QYvfQkvTcv
15:37:39	496	831.8000	XLON	E0QYvfQkvTcx
15:37:39	403	831.8000	XLON	E0QYvfQkvTd7
15:41:53	746	833.2000	XLON	E0QYvfQkvZcp
15:42:14	988	833.6000	XLON	E0QYvfQkvaAe
15:42:14	988	833.6000	XLON	E0QYvfQkvaAk
15:42:14	700	833.6000	XLON	E0QYvfQkvaAm
15:42:14	170	833.6000	XLON	E0QYvfQkvaAq
15:44:45	1,000	835.6000	XLON	E0QYvfQkveWp
15:44:45	3	835.6000	XLON	E0QYvfQkveWz
15:44:45	997	835.6000	XLON	E0QYvfQkveXB
15:44:45	274	835.6000	XLON	E0QYvfQkveXD
15:44:45	40	835.6000	XLON	E0QYvfQkveXJ
15:47:00	999	835.8000	XLON	E0QYvfQkviWE
15:47:00	122	835.8000	XLON	E0QYvfQkviWi
15:47:00	999	835.8000	XLON	E0QYvfQkviWY
15:48:55	242	835.8000	XLON	E0QYvfQkvl3J
15:48:55	290	835.8000	CHIX	3056202498981
15:48:55	112	835.8000	BATE	235092568736
15:48:55	119	835.8000	TRQX	E0QYvfRw1Qit
15:49:45	17	836.2000	XLON	E0QYvfQkvm9O
15:49:45	128	836.2000	TRQX	E0QYvfRw1UkV
15:50:00	787	835.4000	AQXE	157568
15:50:00	800	836.0000	XLON	E0QYvfQkvme5
15:50:00	161	836.0000	XLON	E0QYvfQkvme9
15:50:00	26	836.0000	CHIX	3056202499291
15:50:00	26	836.0000	CHIX	3056202499294
15:50:00	26	836.0000	CHIX	3056202499295
15:50:00	26	836.0000	CHIX	3056202499296
15:50:00	26	836.0000	CHIX	3056202499297
15:50:00	26	836.0000	CHIX	3056202499298
15:50:00	26	836.0000	CHIX	3056202499299
15:50:00	26	836.0000	CHIX	3056202499300
15:50:00	26	836.0000	CHIX	3056202499301
15:50:00	26	836.0000	CHIX	3056202499302
15:50:00	26	836.0000	CHIX	3056202499303
15:50:00	26	836.0000	CHIX	3056202499304
15:50:00	26	836.0000	CHIX	3056202499305
15:50:00	26	836.0000	CHIX	3056202499306
15:50:00	26	836.0000	CHIX	3056202499307
15:50:00	26	836.0000	CHIX	3056202499308
15:50:00	26	836.0000	CHIX	3056202499309
15:50:00	26	836.0000	CHIX	3056202499310
15:50:00	2	836.0000	CHIX	3056202499311
15:50:00	26	836.0000	CHIX	3056202499312
15:50:00	3	836.0000	CHIX	3056202499313
15:50:00	26	836.0000	CHIX	3056202499315
15:50:00	26	836.0000	CHIX	3056202499316
15:50:00	26	836.0000	CHIX	3056202499317
15:50:00	26	836.0000	CHIX	3056202499318
15:50:00	26	836.0000	CHIX	3056202499319
15:50:00	26	836.0000	CHIX	3056202499320
15:50:00	26	836.0000	CHIX	3056202499321
15:50:00	26	836.0000	CHIX	3056202499322
15:50:00	26	836.0000	CHIX	3056202499323
15:50:00	26	836.0000	CHIX	3056202499324
15:50:00	26	836.0000	CHIX	3056202499325
15:50:00	26	836.0000	CHIX	3056202499326
15:50:00	26	836.0000	CHIX	3056202499327
15:50:00	26	836.0000	CHIX	3056202499328
15:50:00	26	836.0000	CHIX	3056202499329
15:50:00	26	836.0000	CHIX	3056202499330
15:50:00	26	836.0000	CHIX	3056202499331
15:50:00	26	836.0000	CHIX	3056202499332
15:50:00	26	836.0000	CHIX	3056202499333
15:50:00	26	836.0000	CHIX	3056202499334
15:50:00	26	836.0000	CHIX	3056202499335
15:50:00	4	836.0000	CHIX	3056202499336
15:50:00	26	836.0000	CHIX	3056202499337
15:50:00	26	836.0000	CHIX	3056202499338
15:50:00	13	836.0000	CHIX	3056202499339
15:50:00	36	836.0000	CHIX	3056202499340
15:50:00	9	836.0000	AQXE	157561
15:50:00	800	836.0000	AQXE	157562
15:50:00	9	836.0000	AQXE	157563
15:50:00	16	836.0000	AQXE	157564
15:50:00	9	836.0000	AQXE	157565
15:50:00	245	836.0000	AQXE	157566
15:50:00	11	836.0000	BATE	235092569029
15:50:00	11	836.0000	BATE	235092569030
15:50:00	11	836.0000	BATE	235092569031
15:50:00	11	836.0000	BATE	235092569032
15:50:00	11	836.0000	BATE	235092569033
15:50:00	11	836.0000	BATE	235092569034
15:50:00	9	836.0000	BATE	235092569035
15:50:00	11	836.0000	BATE	235092569036
15:50:00	11	836.0000	BATE	235092569037
15:50:00	11	836.0000	BATE	235092569038
15:50:00	11	836.0000	BATE	235092569039
15:50:00	11	836.0000	BATE	235092569040
15:50:00	11	836.0000	BATE	235092569041
15:50:00	11	836.0000	BATE	235092569042
15:50:00	11	836.0000	BATE	235092569043
15:50:00	11	836.0000	BATE	235092569044
15:50:00	11	836.0000	BATE	235092569045
15:50:00	11	836.0000	BATE	235092569046
15:50:00	11	836.0000	BATE	235092569047
15:50:00	11	836.0000	BATE	235092569048
15:50:00	11	836.0000	BATE	235092569049
15:50:00	11	836.0000	BATE	235092569050
15:50:00	11	836.0000	BATE	235092569051
15:50:00	11	836.0000	BATE	235092569052
15:50:00	11	836.0000	BATE	235092569053
15:50:00	11	836.0000	BATE	235092569054
15:50:00	11	836.0000	BATE	235092569055
15:50:00	11	836.0000	BATE	235092569056
15:50:00	11	836.0000	BATE	235092569057
15:50:00	11	836.0000	BATE	235092569058
15:50:00	11	836.0000	BATE	235092569059
15:50:00	11	836.0000	BATE	235092569060
15:50:00	11	836.0000	BATE	235092569061
15:50:00	11	836.0000	BATE	235092569062
15:50:00	11	836.0000	BATE	235092569063
15:50:00	11	836.0000	BATE	235092569064
15:50:00	11	836.0000	BATE	235092569065
15:50:00	11	836.0000	BATE	235092569066
15:50:00	11	836.0000	BATE	235092569067
15:50:00	11	836.0000	BATE	235092569068
15:50:00	11	836.0000	BATE	235092569069
15:50:00	11	836.0000	BATE	235092569070
15:50:00	11	836.0000	BATE	235092569071
15:50:00	11	836.0000	BATE	235092569072
15:50:00	11	836.0000	BATE	235092569073
15:50:00	11	836.0000	BATE	235092569074
15:50:00	11	836.0000	BATE	235092569075
15:50:00	11	836.0000	BATE	235092569076
15:50:00	11	836.0000	BATE	235092569077
15:50:00	11	836.0000	BATE	235092569078
15:50:00	11	836.0000	BATE	235092569079
15:50:00	11	836.0000	BATE	235092569080
15:50:00	11	836.0000	BATE	235092569081
15:50:00	11	836.0000	BATE	235092569082
15:50:00	11	836.0000	BATE	235092569083
15:50:00	11	836.0000	BATE	235092569084
15:50:00	11	836.0000	BATE	235092569085
15:50:00	1	836.0000	BATE	235092569086
15:50:00	11	836.0000	BATE	235092569087
15:50:00	11	836.0000	BATE	235092569088
15:50:00	11	836.0000	BATE	235092569089
15:50:00	11	836.0000	BATE	235092569090
15:50:00	11	836.0000	BATE	235092569091
15:50:00	11	836.0000	BATE	235092569092
15:50:00	11	836.0000	BATE	235092569093
15:50:00	11	836.0000	BATE	235092569094
15:50:00	11	836.0000	BATE	235092569095
15:50:00	11	836.0000	BATE	235092569096
15:50:00	11	836.0000	BATE	235092569097
15:50:00	11	836.0000	BATE	235092569098
15:50:00	11	836.0000	BATE	235092569099
15:50:00	11	836.0000	BATE	235092569100
15:50:00	11	836.0000	BATE	235092569101
15:50:00	11	836.0000	BATE	235092569102
15:50:00	11	836.0000	BATE	235092569103
15:50:00	11	836.0000	BATE	235092569104
15:50:00	11	836.0000	BATE	235092569105
15:50:00	11	836.0000	BATE	235092569106
15:50:00	11	836.0000	BATE	235092569107
15:50:00	11	836.0000	BATE	235092569108
15:50:00	11	836.0000	BATE	235092569109
15:50:00	11	836.0000	BATE	235092569110
15:50:00	11	836.0000	BATE	235092569111
15:50:00	11	836.0000	BATE	235092569112
15:50:00	11	836.0000	BATE	235092569113
15:50:00	11	836.0000	BATE	235092569114
15:50:00	11	836.0000	BATE	235092569115
15:50:00	11	836.0000	BATE	235092569116
15:50:00	11	836.0000	BATE	235092569117
15:50:00	11	836.0000	BATE	235092569118
15:50:00	11	836.0000	BATE	235092569119
15:50:00	11	836.0000	BATE	235092569120
15:50:00	11	836.0000	BATE	235092569121
15:50:00	11	836.0000	BATE	235092569122
15:50:00	11	836.0000	BATE	235092569123
15:50:00	11	836.0000	BATE	235092569124
15:50:00	11	836.0000	BATE	235092569125
15:50:00	11	836.0000	BATE	235092569126
15:50:00	11	836.0000	BATE	235092569127
15:50:00	11	836.0000	BATE	235092569128
15:50:00	114	836.0000	TRQX	E0QYvfRw1WNz
15:50:00	387	836.2000	XLON	E0QYvfQkvmdi
15:50:00	462	836.2000	CHIX	3056202499286
15:50:00	139	836.2000	AQXE	157559
15:50:00	178	836.2000	BATE	235092569026
15:50:00	663	836.2000	TRQX	E0QYvfRw1WNk
15:50:00	188	836.2000	TRQX	E0QYvfRw1WNm
15:51:45	960	835.4000	XLON	E0QYvfQkvpZT
15:54:33	897	833.4000	XLON	E0QYvfQkvugC
15:54:33	897	833.4000	XLON	E0QYvfQkvugI
15:54:33	641	833.4000	XLON	E0QYvfQkvugT
15:56:16	800	832.6000	XLON	E0QYvfQkvxNN
15:56:16	449	832.8000	XLON	E0QYvfQkvxNC
15:56:16	537	832.8000	CHIX	3056202500935
15:56:16	161	832.8000	AQXE	160869
15:56:16	207	832.8000	BATE	235092570691
15:56:16	220	832.8000	TRQX	E0QYvfRw23e2
15:58:55	954	832.6000	XLON	E0QYvfQkw1K1
15:58:55	857	832.6000	XLON	E0QYvfQkw1Ki
15:58:55	97	832.6000	XLON	E0QYvfQkw1Ku
15:58:55	566	832.6000	XLON	E0QYvfQkw1L0
16:02:26	723	833.0000	CHIX	3056202502938
16:03:36	241	834.6000	XLON	E0QYvfQkwAM2
16:03:36	843	834.6000	XLON	E0QYvfQkwAMp
16:03:36	843	834.6000	XLON	E0QYvfQkwAMt
16:03:36	241	834.6000	XLON	E0QYvfQkwAMY
16:03:36	843	834.6000	XLON	E0QYvfQkwAN5
16:03:36	843	834.6000	XLON	E0QYvfQkwANA
16:03:36	195	834.6000	XLON	E0QYvfQkwANH
16:03:36	287	834.6000	CHIX	3056202503432
16:03:36	287	834.6000	CHIX	3056202503433
16:03:36	224	834.6000	CHIX	3056202503434
16:03:36	111	834.6000	BATE	235092572662
16:03:36	118	834.6000	TRQX	E0QYvfRw2hbv
16:03:36	688	834.8000	XLON	E0QYvfQkwALf
16:03:36	627	835.0000	XLON	E0QYvfQkwAKf
16:03:36	140	835.0000	XLON	E0QYvfQkwALV
16:03:36	751	835.0000	CHIX	3056202503426
16:03:36	786	835.0000	CHIX	3056202503427
16:03:36	225	835.0000	AQXE	164733
16:03:36	125	835.0000	AQXE	164734
16:03:36	161	835.0000	BATE	235092572659
16:03:36	171	835.0000	TRQX	E0QYvfRw2hbO
16:07:37	894	832.0000	XLON	E0QYvfQkwIKO
16:07:37	894	832.0000	XLON	E0QYvfQkwIKT
16:07:37	894	832.0000	XLON	E0QYvfQkwIL0
16:07:37	228	832.0000	XLON	E0QYvfQkwILC
16:09:04	1,021	831.6000	XLON	E0QYvfQkwLLr
16:09:04	1,021	831.6000	XLON	E0QYvfQkwLME
16:09:04	458	831.6000	XLON	E0QYvfQkwLMM
16:09:04	819	832.0000	XLON	E0QYvfQkwLHG
16:09:04	819	832.0000	XLON	E0QYvfQkwLHK
16:09:04	819	832.0000	XLON	E0QYvfQkwLHP
16:09:04	73	832.0000	XLON	E0QYvfQkwLHV
16:13:38	961	831.8000	XLON	E0QYvfQkwVvo
16:13:38	447	831.8000	XLON	E0QYvfQkwVw2
16:13:38	514	831.8000	XLON	E0QYvfQkwVw6
16:13:38	447	831.8000	XLON	E0QYvfQkwVw8
16:13:38	208	831.8000	XLON	E0QYvfQkwVwG
16:13:38	1,003	832.2000	XLON	E0QYvfQkwVud
16:13:38	1,003	832.2000	XLON	E0QYvfQkwVuo
16:13:38	399	832.2000	XLON	E0QYvfQkwVuy
16:16:12	807	832.8000	XLON	E0QYvfQkwbw5
16:16:12	807	832.8000	XLON	E0QYvfQkwbwJ
16:16:12	266	832.8000	XLON	E0QYvfQkwbwN
16:16:12	30	832.8000	XLON	E0QYvfQkwbwQ
16:16:12	917	833.0000	XLON	E0QYvfQkwbvC
16:16:12	917	833.0000	XLON	E0QYvfQkwbvI
16:16:12	750	833.0000	XLON	E0QYvfQkwbvR
16:16:12	541	833.2000	XLON	E0QYvfQkwbuc
16:16:12	647	833.2000	CHIX	3056202507540
16:16:12	194	833.2000	AQXE	173301
16:16:12	250	833.2000	BATE	235092576395
16:16:12	264	833.2000	TRQX	E0QYvfRw40Wg
16:19:39	879	834.0000	XLON	E0QYvfQkwiuB
16:19:39	282	834.0000	XLON	E0QYvfQkwiuD
16:19:39	879	834.0000	XLON	E0QYvfQkwiuH
16:19:39	145	834.0000	XLON	E0QYvfQkwiuJ
16:20:46	869	834.0000	XLON	E0QYvfQkwl7Q
16:20:46	869	834.0000	XLON	E0QYvfQkwl7U
16:21:40	419	834.4000	XLON	E0QYvfQkwmgm
16:21:40	852	834.4000	XLON	E0QYvfQkwmgo
16:23:49	242	836.6000	XLON	E0QYvfQkwrec
16:23:49	855	836.6000	XLON	E0QYvfQkwreR
16:23:49	107	836.6000	XLON	E0QYvfQkwreT
16:23:49	1,095	836.6000	XLON	E0QYvfQkwreV
16:23:49	794	836.6000	AQXE	179036
16:24:51	72	837.0000	XLON	E0QYvfQkwt8A
16:24:51	668	837.4000	CHIX	3056202511483
16:25:15	675	837.6000	XLON	E0QYvfQkwuG8
16:25:15	259	837.8000	XLON	E0QYvfQkwuFV
16:25:15	310	837.8000	CHIX	3056202511619
16:25:15	310	837.8000	CHIX	3056202511621
16:25:15	160	837.8000	CHIX	3056202511622
16:25:15	310	837.8000	CHIX	3056202511623
16:25:15	103	837.8000	CHIX	3056202511624
16:25:15	93	837.8000	AQXE	179978
16:25:15	241	837.8000	AQXE	179979
16:25:15	93	837.8000	AQXE	179980
16:25:15	658	837.8000	AQXE	179981
16:25:15	119	837.8000	BATE	235092579961
16:25:15	119	837.8000	BATE	235092579963
16:25:15	119	837.8000	BATE	235092579964
16:25:15	119	837.8000	BATE	235092579965
16:25:15	35	837.8000	BATE	235092579966
16:25:15	119	837.8000	BATE	235092579967
16:25:15	85	837.8000	BATE	235092579968
16:25:15	34	837.8000	BATE	235092579969
16:25:15	85	837.8000	BATE	235092579970
16:25:15	119	837.8000	BATE	235092579971
16:25:15	119	837.8000	BATE	235092579972
16:25:15	13	837.8000	BATE	235092579973
16:25:15	127	837.8000	TRQX	E0QYvfRw4vbT
16:25:15	679	837.8000	TRQX	E0QYvfRw4vbX
16:26:27	742	838.6000	XLON	E0QYvfQkwxGH
16:26:31	199	838.4000	XLON	E0QYvfQkwxLe
16:26:31	626	838.4000	XLON	E0QYvfQkwxLg
16:26:31	825	838.4000	XLON	E0QYvfQkwxM2
16:27:36	1,027	838.6000	XLON	E0QYvfQkwza7
16:27:36	1,027	838.6000	XLON	E0QYvfQkwzaX
16:27:36	646	838.6000	XLON	E0QYvfQkwzb5
16:28:04	391	839.0000	XLON	E0QYvfQkx0eb
16:28:04	788	839.0000	XLON	E0QYvfQkx0ey
16:28:04	191	839.0000	TRQX	E0QYvfRw5BUJ
16:28:55	536	840.4000	XLON	E0QYvfQkx2gp
16:29:00	596	840.0000	CHIX	3056202513744
16:29:00	60	840.0000	CHIX	3056202513745
16:29:00	1,151	840.4000	TRQX	E0QYvfRw5H8Q

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

POSDBLFFQXLFBBQ

Related Shares:

FTSE 100 Latest

Value10,261.15

Change-44.00