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

17th Mar 2026 18:25

RNS Number : 0334X

Sage Group PLC (The)

17 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:	17 March 2026
Number of ordinary shares purchased:	430,874
Highest price paid per share:	859.8000
Lowest price paid per share:	837.2000
Volume weighted average price paid per share:	848.8500

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
08:01:03	851	846.4000	XLON	E0Qe0NoFOcBT
08:01:03	885	846.6000	XLON	E0Qe0NoFOcBA
08:01:03	828	846.6000	BATE	235092500292
08:04:00	464	847.8000	XLON	E0Qe0NoFOix6
08:05:04	804	846.6000	XLON	E0Qe0NoFOl1h
08:05:04	296	846.6000	XLON	E0Qe0NoFOl24
08:05:04	739	846.8000	CHIX	3056202406766
08:05:04	760	847.0000	XLON	E0Qe0NoFOl1U
08:05:04	749	847.6000	XLON	E0Qe0NoFOl0v
08:05:04	749	847.6000	CHIX	3056202406762
08:08:08	1,014	844.4000	CHIX	3056202407368
08:08:08	919	844.6000	TRQX	E0Qe0NpQ4eaj
08:08:08	819	844.6000	TRQX	E0Qe0NpQ4eal
08:08:09	147	844.4000	CHIX	3056202407369
08:12:00	442	844.6000	XLON	E0Qe0NoFOxGg
08:12:00	358	844.6000	XLON	E0Qe0NoFOxGi
08:12:00	45	844.6000	XLON	E0Qe0NoFOxGk
08:12:00	800	844.6000	XLON	E0Qe0NoFOxGY
08:12:00	800	844.8000	XLON	E0Qe0NoFOxG4
08:12:00	800	844.8000	XLON	E0Qe0NoFOxGI
08:12:00	18	844.8000	XLON	E0Qe0NoFOxGN
08:14:06	806	844.8000	XLON	E0Qe0NoFP0UD
08:14:06	256	844.8000	XLON	E0Qe0NoFP0Uf
08:14:06	806	844.8000	XLON	E0Qe0NoFP0UY
08:15:41	800	843.8000	XLON	E0Qe0NoFP3Uy
08:15:41	28	843.8000	XLON	E0Qe0NoFP3VP
08:15:41	772	843.8000	XLON	E0Qe0NoFP3VR
08:15:41	28	843.8000	XLON	E0Qe0NoFP3VT
08:15:41	123	843.8000	XLON	E0Qe0NoFP3VX
08:22:57	60	844.0000	BATE	235092502656
08:22:57	194	844.0000	TRQX	E0Qe0NpQ5pnh
08:23:08	800	844.4000	XLON	E0Qe0NoFPFNz
08:23:08	148	844.4000	XLON	E0Qe0NoFPFO1
08:23:13	602	844.4000	XLON	E0Qe0NoFPFR1
08:23:13	800	844.4000	XLON	E0Qe0NoFPFR3
08:23:13	624	844.4000	XLON	E0Qe0NoFPFRF
08:23:27	761	843.2000	XLON	E0Qe0NoFPFno
08:23:27	39	843.2000	XLON	E0Qe0NoFPFo5
08:23:27	761	843.2000	XLON	E0Qe0NoFPFo7
08:23:27	261	843.2000	XLON	E0Qe0NoFPFoZ
08:27:52	800	842.6000	XLON	E0Qe0NoFPKMt
08:27:52	154	842.6000	XLON	E0Qe0NoFPKMx
08:27:52	646	842.6000	XLON	E0Qe0NoFPKNA
08:27:52	43	842.6000	XLON	E0Qe0NoFPKNC
08:27:52	646	842.6000	XLON	E0Qe0NoFPKNJ
08:27:52	154	842.6000	XLON	E0Qe0NoFPKNP
08:27:52	32	842.6000	XLON	E0Qe0NoFPKNR
08:30:31	800	842.2000	XLON	E0Qe0NoFPOE5
08:30:31	800	842.2000	XLON	E0Qe0NoFPOEQ
08:30:31	127	842.2000	XLON	E0Qe0NoFPOEV
08:33:35	582	842.8000	BATE	235092503493
08:34:21	261	843.4000	XLON	E0Qe0NoFPStk
08:34:21	176	843.4000	XLON	E0Qe0NoFPSuC
08:34:21	648	843.4000	XLON	E0Qe0NoFPSuF
08:34:21	176	843.4000	XLON	E0Qe0NoFPSuH
08:34:21	219	843.4000	XLON	E0Qe0NoFPSuL
08:34:21	230	843.4000	XLON	E0Qe0NoFPSuN
08:34:21	133	843.4000	XLON	E0Qe0NoFPSuP
08:34:21	313	843.4000	CHIX	3056202410695
08:34:21	313	843.4000	CHIX	3056202410696
08:34:21	313	843.4000	CHIX	3056202410697
08:34:21	165	843.4000	CHIX	3056202410698
08:34:21	701	843.4000	BATE	235092503562
08:34:21	121	843.4000	BATE	235092503563
08:34:21	121	843.4000	BATE	235092503564
08:34:21	121	843.4000	BATE	235092503565
08:34:21	129	843.4000	TRQX	E0Qe0NpQ6XUv
08:34:21	129	843.4000	TRQX	E0Qe0NpQ6XV1
08:35:05	823	842.0000	XLON	E0Qe0NoFPTk3
08:35:05	823	842.0000	XLON	E0Qe0NoFPTkG
08:35:05	126	842.0000	XLON	E0Qe0NoFPTkI
08:42:14	768	846.2000	CHIX	3056202411593
08:42:23	766	845.8000	CHIX	3056202411610
08:42:23	296	845.8000	BATE	235092504363
08:42:23	314	845.8000	TRQX	E0Qe0NpQ72hC
08:42:28	436	845.0000	XLON	E0Qe0NoFPd7H
08:42:28	522	845.0000	CHIX	3056202411618
08:42:28	156	845.0000	AQXE	9564
08:42:28	201	845.0000	BATE	235092504372
08:42:28	213	845.0000	TRQX	E0Qe0NpQ72wo
08:42:28	398	845.4000	XLON	E0Qe0NoFPd69
08:42:28	327	845.4000	XLON	E0Qe0NoFPd6r
08:42:28	477	845.4000	CHIX	3056202411615
08:42:28	195	845.4000	TRQX	E0Qe0NpQ72wI
08:47:38	390	846.2000	XLON	E0Qe0NoFPiQv
08:47:38	366	846.2000	XLON	E0Qe0NoFPiQx
08:47:38	404	846.4000	XLON	E0Qe0NoFPiQW
08:47:38	197	846.4000	TRQX	E0Qe0NpQ7JLK
08:49:39	800	845.0000	XLON	E0Qe0NoFPk5l
08:49:39	133	845.0000	XLON	E0Qe0NoFPk5q
08:50:31	807	844.4000	XLON	E0Qe0NoFPlEE
08:50:31	829	844.4000	XLON	E0Qe0NoFPlEG
08:50:31	4	844.4000	XLON	E0Qe0NoFPlEl
08:50:31	829	844.4000	XLON	E0Qe0NoFPlEn
08:50:31	81	844.4000	XLON	E0Qe0NoFPlEt
08:50:31	797	844.6000	AQXE	10834
08:56:51	40	844.0000	TRQX	E0Qe0NpQ7sdV
08:57:28	483	843.8000	XLON	E0Qe0NoFPtOZ
08:57:28	578	843.8000	CHIX	3056202413277
08:57:28	173	843.8000	AQXE	12247
08:57:28	237	843.8000	TRQX	E0Qe0NpQ7uiu
08:58:56	419	843.0000	XLON	E0Qe0NoFPuOg
08:58:56	501	843.0000	CHIX	3056202413443
08:58:56	26	843.0000	AQXE	12524
08:58:56	318	843.0000	AQXE	12525
08:58:56	205	843.0000	TRQX	E0Qe0NpQ7yyu
08:58:56	414	843.2000	XLON	E0Qe0NoFPuOA
08:58:56	496	843.2000	CHIX	3056202413440
08:58:56	148	843.2000	AQXE	12523
08:58:56	191	843.2000	BATE	235092505732
08:58:56	203	843.2000	TRQX	E0Qe0NpQ7yyh
08:58:57	420	842.6000	XLON	E0Qe0NoFPuRq
08:58:57	502	842.6000	CHIX	3056202413446
08:58:57	151	842.6000	AQXE	12530
08:58:57	194	842.6000	BATE	235092505735
08:58:57	205	842.6000	TRQX	E0Qe0NpQ7z4G
09:04:37	420	840.4000	XLON	E0Qe0NoFQ1cL
09:04:37	205	840.4000	TRQX	E0Qe0NpQ8KRp
09:04:37	570	840.4000	TRQX	E0Qe0NpQ8KS4
09:04:37	250	840.4000	TRQX	E0Qe0NpQ8KS6
09:04:37	25	840.4000	TRQX	E0Qe0NpQ8KSB
09:04:37	418	840.6000	XLON	E0Qe0NoFQ1c2
09:04:37	499	840.6000	CHIX	3056202414266
09:04:37	150	840.6000	AQXE	13753
09:04:37	193	840.6000	BATE	235092506389
09:04:37	204	840.6000	TRQX	E0Qe0NpQ8KRb
09:04:39	404	840.2000	XLON	E0Qe0NoFQ1dp
09:04:39	88	840.2000	CHIX	3056202414271
09:10:10	1,097	842.6000	CHIX	3056202414908
09:11:35	851	842.8000	BATE	235092507068
09:11:35	223	842.8000	BATE	235092507069
09:12:40	987	842.2000	XLON	E0Qe0NoFQA1H
09:14:07	438	841.2000	XLON	E0Qe0NoFQBaF
09:14:07	439	841.4000	XLON	E0Qe0NoFQBa0
09:14:07	524	841.4000	CHIX	3056202415390
09:14:07	360	841.4000	CHIX	3056202415391
09:14:07	215	841.4000	TRQX	E0Qe0NpQ8qgr
09:14:09	40	841.0000	XLON	E0Qe0NoFQBdq
09:14:09	800	841.0000	XLON	E0Qe0NoFQBdV
09:14:09	1,094	841.2000	XLON	E0Qe0NoFQBdK
09:19:16	800	841.0000	XLON	E0Qe0NoFQFkQ
09:19:16	276	841.0000	XLON	E0Qe0NoFQFks
09:19:16	147	841.0000	XLON	E0Qe0NoFQFku
09:19:16	524	841.0000	XLON	E0Qe0NoFQFkU
09:19:16	1,732	841.4000	XLON	E0Qe0NoFQFkE
09:23:55	339	840.2000	XLON	E0Qe0NoFQL0E
09:23:55	443	840.2000	XLON	E0Qe0NoFQL7u
09:23:55	406	840.2000	CHIX	3056202416669
09:28:14	736	842.4000	XLON	E0Qe0NoFQRdg
09:29:21	787	842.2000	TRQX	E0Qe0NpQ9giC
09:30:15	338	841.6000	XLON	E0Qe0NoFQU7X
09:30:15	405	841.6000	CHIX	3056202417547
09:30:15	121	841.6000	AQXE	19093
09:30:15	156	841.6000	BATE	235092509056
09:30:15	166	841.6000	TRQX	E0Qe0NpQ9jzn
09:31:34	376	841.0000	XLON	E0Qe0NoFQVgI
09:31:34	450	841.0000	CHIX	3056202417643
09:31:35	493	841.0000	AQXE	19366
09:33:30	383	839.8000	XLON	E0Qe0NoFQXtb
09:33:30	458	839.8000	CHIX	3056202417890
09:33:30	137	839.8000	AQXE	19699
09:33:30	177	839.8000	BATE	235092509352
09:33:30	188	839.8000	TRQX	E0Qe0NpQ9uJg
09:35:21	9	840.2000	XLON	E0Qe0NoFQZc7
09:36:17	62	840.8000	CHIX	3056202418286
09:36:17	60	840.8000	CHIX	3056202418287
09:36:34	693	840.6000	CHIX	3056202418337
09:36:36	363	840.2000	XLON	E0Qe0NoFQb0F
09:38:39	329	840.6000	AQXE	20744
09:38:39	164	840.6000	AQXE	20745
09:38:55	164	840.6000	AQXE	20807
09:39:03	135	840.6000	AQXE	20835
09:39:24	731	840.6000	CHIX	3056202418617
09:40:07	381	840.4000	XLON	E0Qe0NoFQdvY
09:40:07	455	840.4000	CHIX	3056202418683
09:40:07	137	840.4000	AQXE	21042
09:40:07	176	840.4000	BATE	235092510161
09:40:07	186	840.4000	TRQX	E0Qe0NpQAFzR
09:40:12	13	840.0000	XLON	E0Qe0NoFQe48
09:40:12	374	840.0000	XLON	E0Qe0NoFQe4A
09:40:12	462	840.0000	CHIX	3056202418693
09:40:12	178	840.0000	BATE	235092510173
09:40:12	188	840.0000	TRQX	E0Qe0NpQAGNI
09:43:11	1,141	840.6000	BATE	235092510409
09:43:46	42	840.2000	XLON	E0Qe0NoFQhBB
09:43:46	15	840.2000	XLON	E0Qe0NoFQhBE
09:43:46	366	840.2000	XLON	E0Qe0NoFQhBG
09:43:46	506	840.2000	CHIX	3056202418991
09:43:46	152	840.2000	AQXE	21746
09:43:46	195	840.2000	BATE	235092510452
09:43:46	207	840.2000	TRQX	E0Qe0NpQAT3s
09:47:35	382	840.0000	XLON	E0Qe0NoFQksG
09:47:35	457	840.0000	CHIX	3056202419406
09:47:35	177	840.0000	BATE	235092510801
09:47:35	187	840.0000	TRQX	E0Qe0NpQAfKz
09:48:57	360	840.0000	XLON	E0Qe0NoFQm7Z
09:48:57	432	840.0000	CHIX	3056202419572
09:48:57	472	840.0000	TRQX	E0Qe0NpQAjcz
09:48:59	905	839.8000	XLON	E0Qe0NoFQm9n
09:48:59	362	839.8000	XLON	E0Qe0NoFQm9P
09:51:01	399	839.4000	XLON	E0Qe0NoFQoME
09:51:01	143	839.4000	XLON	E0Qe0NoFQoMx
09:51:01	478	839.4000	CHIX	3056202419820
09:51:01	184	839.4000	BATE	235092511147
09:51:01	196	839.4000	TRQX	E0Qe0NpQAqZR
09:51:01	180	839.6000	XLON	E0Qe0NoFQoLb
09:51:01	13	839.6000	XLON	E0Qe0NoFQoLR
09:51:01	45	839.6000	XLON	E0Qe0NoFQoLW
09:51:01	181	839.6000	XLON	E0Qe0NoFQoLZ
09:51:01	501	839.6000	CHIX	3056202419818
09:51:01	150	839.6000	AQXE	23398
09:51:01	193	839.6000	BATE	235092511146
09:51:01	205	839.6000	TRQX	E0Qe0NpQAqYa
09:59:58	1,454	842.4000	CHIX	3056202420750
10:00:00	482	842.0000	XLON	E0Qe0NoFQx3I
10:00:00	577	842.0000	CHIX	3056202420757
10:00:00	223	842.0000	BATE	235092512005
10:00:00	144	842.0000	TRQX	E0Qe0NpQBGew
10:00:00	93	842.0000	TRQX	E0Qe0NpQBGf1
10:02:30	515	841.8000	CHIX	3056202421221
10:02:30	996	841.8000	CHIX	3056202421223
10:05:05	69	842.6000	XLON	E0Qe0NoFR1wH
10:05:05	551	842.6000	XLON	E0Qe0NoFR1wJ
10:05:05	740	842.6000	CHIX	3056202421475
10:05:05	304	842.6000	TRQX	E0Qe0NpQBXeP
10:08:28	524	842.6000	XLON	E0Qe0NoFR54L
10:08:28	625	842.6000	CHIX	3056202421823
10:08:28	187	842.6000	AQXE	26791
10:08:28	256	842.6000	TRQX	E0Qe0NpQBiB4
10:08:48	383	842.2000	XLON	E0Qe0NoFR5ZD
10:08:48	457	842.2000	CHIX	3056202421882
10:08:50	393	842.0000	XLON	E0Qe0NoFR5cb
10:08:50	45	842.0000	XLON	E0Qe0NoFR5dK
10:08:50	279	842.0000	XLON	E0Qe0NoFR5dN
10:08:50	190	842.0000	XLON	E0Qe0NoFR5dQ
10:08:50	470	842.0000	CHIX	3056202421885
10:08:50	501	842.2000	BATE	235092512933
10:12:31	368	841.2000	XLON	E0Qe0NoFR8km
10:12:31	326	841.2000	CHIX	3056202422238
10:12:31	2	841.2000	AQXE	27599
10:12:31	71	841.2000	AQXE	27600
10:12:31	170	841.2000	BATE	235092513250
10:12:31	180	841.2000	TRQX	E0Qe0NpQBuuY
10:12:31	372	841.4000	XLON	E0Qe0NoFR8io
10:12:31	445	841.4000	CHIX	3056202422236
10:12:31	488	841.4000	CHIX	3056202422237
10:14:08	349	840.6000	XLON	E0Qe0NoFRA2Y
10:18:45	373	840.6000	XLON	E0Qe0NoFREJ3
10:18:45	358	840.6000	XLON	E0Qe0NoFREJ5
10:18:45	445	840.6000	CHIX	3056202422745
10:18:45	428	840.6000	CHIX	3056202422746
10:18:45	172	840.6000	BATE	235092513774
10:18:45	165	840.6000	BATE	235092513775
10:18:45	128	840.6000	BATE	235092513776
10:18:45	182	840.6000	TRQX	E0Qe0NpQCCm0
10:18:45	175	840.6000	TRQX	E0Qe0NpQCCm3
10:24:29	752	840.6000	XLON	E0Qe0NoFRJGy
10:24:29	389	840.6000	XLON	E0Qe0NoFRJH0
10:24:29	465	840.6000	CHIX	3056202423173
10:24:29	139	840.6000	CHIX	3056202423175
10:24:29	179	840.6000	BATE	235092514141
10:24:29	190	840.6000	TRQX	E0Qe0NpQCS7I
10:24:29	522	840.8000	XLON	E0Qe0NoFRJGC
10:24:29	623	840.8000	CHIX	3056202423171
10:24:29	241	840.8000	BATE	235092514137
10:24:29	255	840.8000	TRQX	E0Qe0NpQCS3r
10:29:46	1,147	840.8000	TRQX	E0Qe0NpQCfvo
10:31:35	336	840.6000	XLON	E0Qe0NoFROWJ
10:31:35	850	840.6000	XLON	E0Qe0NoFROWL
10:31:35	850	840.6000	XLON	E0Qe0NoFROWS
10:31:35	565	840.6000	XLON	E0Qe0NoFROWU
10:31:35	49	840.6000	XLON	E0Qe0NoFROXI
10:31:35	236	840.6000	XLON	E0Qe0NoFROXK
10:31:35	401	840.6000	CHIX	3056202423818
10:31:35	155	840.6000	BATE	235092514702
10:38:39	4	840.8000	BATE	235092515388
10:38:43	93	840.4000	AQXE	32599
10:39:46	755	841.2000	CHIX	3056202424588
10:39:47	858	841.0000	XLON	E0Qe0NoFRVO2
10:39:47	858	841.0000	XLON	E0Qe0NoFRVOJ
10:39:47	569	841.0000	XLON	E0Qe0NoFRVOP
10:45:00	757	841.8000	TRQX	E0Qe0NpQDQWp
10:45:00	771	842.0000	BATE	235092516067
10:45:50	228	842.2000	BATE	235092516131
10:50:24	442	842.0000	XLON	E0Qe0NoFRdxG
10:50:24	674	842.0000	CHIX	3056202425739
10:50:24	216	842.0000	AQXE	35277
10:50:24	519	842.2000	XLON	E0Qe0NoFRdpm
10:50:24	620	842.2000	CHIX	3056202425730
10:50:24	140	842.2000	CHIX	3056202425731
10:50:24	46	842.2000	CHIX	3056202425732
10:50:24	742	842.2000	CHIX	3056202425736
10:50:24	240	842.2000	BATE	235092516501
10:51:34	458	842.0000	XLON	E0Qe0NoFRery
10:51:34	375	842.0000	XLON	E0Qe0NoFResK
10:51:34	547	842.0000	CHIX	3056202425882
10:54:16	399	841.8000	XLON	E0Qe0NoFRhCR
10:54:16	478	841.8000	CHIX	3056202426207
10:54:16	184	841.8000	BATE	235092516913
10:54:16	196	841.8000	TRQX	E0Qe0NpQDrF0
10:55:05	403	841.2000	XLON	E0Qe0NoFRhje
10:55:05	483	841.2000	CHIX	3056202426249
10:55:05	145	841.2000	AQXE	36063
10:55:05	186	841.2000	BATE	235092516989
10:55:05	197	841.2000	TRQX	E0Qe0NpQDtW7
10:59:54	2	841.4000	BATE	235092517287
11:00:46	423	841.0000	XLON	E0Qe0NoFRmFy
11:00:46	505	841.0000	CHIX	3056202426625
11:00:46	151	841.0000	CHIX	3056202426628
11:00:46	195	841.0000	BATE	235092517366
11:00:46	207	841.0000	TRQX	E0Qe0NpQE9ed
11:01:16	306	841.0000	XLON	E0Qe0NoFRmg3
11:01:16	75	841.0000	XLON	E0Qe0NoFRmg5
11:01:16	454	841.0000	CHIX	3056202426681
11:01:16	136	841.0000	AQXE	37199
11:01:16	176	841.0000	BATE	235092517430
11:01:16	186	841.0000	TRQX	E0Qe0NpQEB3u
11:04:30	586	841.0000	CHIX	3056202427105
11:04:30	85	841.0000	AQXE	37691
11:04:30	6	841.0000	BATE	235092517668
11:05:51	31	841.0000	BATE	235092517821
11:05:52	31	841.0000	CHIX	3056202427374
11:05:52	778	841.0000	BATE	235092517823
11:06:05	439	840.6000	XLON	E0Qe0NoFRqdx
11:06:05	524	840.6000	CHIX	3056202427448
11:06:05	80	840.6000	AQXE	38010
11:06:05	77	840.6000	AQXE	38011
11:06:05	202	840.6000	BATE	235092517866
11:06:05	214	840.6000	TRQX	E0Qe0NpQEPAj
11:07:59	460	840.0000	XLON	E0Qe0NoFRsfR
11:07:59	442	840.0000	CHIX	3056202427643
11:08:02	711	840.0000	CHIX	3056202427651
11:08:08	382	839.8000	XLON	E0Qe0NoFRsn7
11:08:08	957	839.8000	CHIX	3056202427664
11:14:39	5	840.2000	TRQX	E0Qe0NpQEmDS
11:14:54	557	840.0000	XLON	E0Qe0NoFRyBb
11:14:54	55	840.0000	XLON	E0Qe0NoFRyBd
11:14:54	612	840.0000	XLON	E0Qe0NoFRyBi
11:14:54	21	840.0000	XLON	E0Qe0NoFRyBk
11:14:54	213	840.0000	XLON	E0Qe0NoFRyBm
11:14:54	344	840.0000	XLON	E0Qe0NoFRyBo
11:14:54	846	840.0000	XLON	E0Qe0NoFRyBP
11:14:54	612	840.0000	XLON	E0Qe0NoFRyBs
11:14:54	234	840.0000	XLON	E0Qe0NoFRyBT
11:14:54	154	840.0000	XLON	E0Qe0NoFRyBu
11:14:54	80	840.0000	XLON	E0Qe0NoFRyBw
11:14:54	211	840.0000	XLON	E0Qe0NoFRyBy
11:14:54	55	840.0000	XLON	E0Qe0NoFRyBY
11:21:23	757	839.6000	CHIX	3056202428854
11:22:40	708	839.6000	CHIX	3056202428918
11:22:47	950	839.4000	XLON	E0Qe0NoFS3Mc
11:22:47	172	839.4000	XLON	E0Qe0NoFS3Mg
11:22:47	984	839.4000	XLON	E0Qe0NoFS3Ml
11:22:47	37	839.4000	XLON	E0Qe0NoFS3Mn
11:22:47	34	839.4000	XLON	E0Qe0NoFS3MR
11:22:47	984	839.4000	XLON	E0Qe0NoFS3Mt
11:22:47	516	839.4000	XLON	E0Qe0NoFS3Mv
11:24:37	406	838.4000	XLON	E0Qe0NoFS55V
11:29:59	12	838.2000	XLON	E0Qe0NoFS8Ox
11:29:59	364	838.2000	XLON	E0Qe0NoFS8Oz
11:29:59	449	838.2000	CHIX	3056202429762
11:29:59	135	838.2000	AQXE	42073
11:29:59	174	838.2000	BATE	235092519800
11:29:59	184	838.2000	TRQX	E0Qe0NpQFOPt
11:29:59	80	838.4000	XLON	E0Qe0NoFS8OP
11:29:59	7	838.4000	XLON	E0Qe0NoFS8OR
11:29:59	277	838.4000	XLON	E0Qe0NoFS8OT
11:29:59	436	838.4000	CHIX	3056202429760
11:29:59	131	838.4000	AQXE	42072
11:29:59	168	838.4000	BATE	235092519799
11:29:59	178	838.4000	TRQX	E0Qe0NpQFOPT
11:29:59	371	838.6000	XLON	E0Qe0NoFS8Nv
11:29:59	443	838.6000	CHIX	3056202429759
11:29:59	133	838.6000	AQXE	42070
11:29:59	107	838.6000	BATE	235092519797
11:29:59	64	838.6000	BATE	235092519798
11:29:59	181	838.6000	TRQX	E0Qe0NpQFOPB
11:34:20	337	837.2000	XLON	E0Qe0NoFSB6K
11:34:20	403	837.2000	CHIX	3056202430150
11:34:20	155	837.2000	BATE	235092520237
11:34:20	16	837.2000	TRQX	E0Qe0NpQFa7x
11:34:20	269	837.2000	TRQX	E0Qe0NpQFa80
11:34:20	357	837.4000	XLON	E0Qe0NoFSB5w
11:34:20	426	837.4000	CHIX	3056202430149
11:34:20	293	837.4000	BATE	235092520236
11:34:20	38	837.4000	TRQX	E0Qe0NpQFa7O
11:34:20	137	837.4000	TRQX	E0Qe0NpQFa7R
11:38:12	344	838.6000	XLON	E0Qe0NoFSDuN
11:42:11	1	839.4000	CHIX	3056202430999
11:43:14	12	839.4000	XLON	E0Qe0NoFSHGE
11:46:02	666	839.8000	CHIX	3056202431333
11:46:02	666	839.8000	CHIX	3056202431334
11:46:02	480	839.8000	CHIX	3056202431335
11:46:14	663	839.8000	CHIX	3056202431344
11:46:38	775	839.8000	CHIX	3056202431364
11:46:42	766	839.4000	XLON	E0Qe0NoFSJhB
11:49:23	679	839.8000	AQXE	45377
11:50:09	698	839.8000	BATE	235092521681
11:51:14	142	840.0000	TRQX	E0Qe0NpQGFER
11:51:49	1,020	839.6000	CHIX	3056202431824
11:51:50	122	839.4000	XLON	E0Qe0NoFSMWn
11:51:50	45	839.4000	XLON	E0Qe0NoFSMWp
11:51:50	40	839.4000	XLON	E0Qe0NoFSMWr
11:51:50	77	839.4000	XLON	E0Qe0NoFSMWt
11:51:50	586	839.4000	XLON	E0Qe0NoFSMWx
11:51:50	162	839.4000	XLON	E0Qe0NoFSMWz
11:53:27	437	839.4000	XLON	E0Qe0NoFSNSJ
11:53:27	348	839.4000	XLON	E0Qe0NoFSNSL
11:53:27	522	839.4000	CHIX	3056202431949
11:53:27	415	839.4000	CHIX	3056202431950
11:53:27	157	839.4000	CHIX	3056202431951
11:53:27	202	839.4000	BATE	235092522021
11:53:27	160	839.4000	BATE	235092522022
11:53:27	213	839.4000	TRQX	E0Qe0NpQGL56
11:53:27	169	839.4000	TRQX	E0Qe0NpQGL58
11:53:28	125	839.4000	CHIX	3056202431952
11:55:36	349	838.8000	XLON	E0Qe0NoFSPHA
11:55:36	417	838.8000	CHIX	3056202432136
11:55:36	125	838.8000	AQXE	46501
11:55:36	161	838.8000	BATE	235092522296
11:55:36	171	838.8000	TRQX	E0Qe0NpQGRVh
12:02:17	794	838.6000	XLON	E0Qe0NoFSUSc
12:02:17	794	838.8000	AQXE	48044
12:04:48	842	839.8000	XLON	E0Qe0NoFSXJj
12:04:48	1,229	839.8000	XLON	E0Qe0NoFSXJl
12:04:48	69	839.8000	XLON	E0Qe0NoFSXJp
12:04:48	118	839.8000	XLON	E0Qe0NoFSXJv
12:04:48	89	839.8000	XLON	E0Qe0NoFSXK0
12:04:48	663	839.8000	CHIX	3056202433256
12:07:59	358	839.6000	XLON	E0Qe0NoFSaWT
12:10:29	433	840.6000	CHIX	3056202433828
12:10:29	355	840.6000	CHIX	3056202433829
12:11:41	769	840.8000	BATE	235092523958
12:11:41	674	841.0000	XLON	E0Qe0NoFSdjV
12:11:41	114	841.0000	XLON	E0Qe0NoFSdjZ
12:11:41	757	841.2000	BATE	235092523956
12:11:51	43	840.6000	XLON	E0Qe0NoFSdwf
12:11:51	965	840.6000	XLON	E0Qe0NoFSdwn
12:11:51	42	840.6000	XLON	E0Qe0NoFSdwp
12:11:51	150	840.6000	XLON	E0Qe0NoFSdwu
12:11:51	1,008	840.6000	XLON	E0Qe0NoFSdwV
12:19:04	736	841.2000	CHIX	3056202434743
12:20:24	285	842.4000	BATE	235092524744
12:20:30	741	842.4000	CHIX	3056202434848
12:21:27	721	842.4000	BATE	235092524838
12:23:25	451	843.2000	XLON	E0Qe0NoFSmcw
12:23:25	538	843.2000	CHIX	3056202435087
12:23:25	161	843.2000	AQXE	51914
12:23:25	208	843.2000	BATE	235092525012
12:23:25	220	843.2000	TRQX	E0Qe0NpQHk7s
12:23:25	790	843.4000	XLON	E0Qe0NoFSmcj
12:26:26	668	843.6000	XLON	E0Qe0NoFSoXw
12:26:27	471	843.4000	XLON	E0Qe0NoFSoaA
12:26:27	563	843.4000	CHIX	3056202435264
12:26:27	169	843.4000	AQXE	52333
12:26:27	217	843.4000	BATE	235092525220
12:26:27	230	843.4000	TRQX	E0Qe0NpQHrXt
12:29:10	551	843.6000	XLON	E0Qe0NoFSqeX
12:30:26	433	843.8000	XLON	E0Qe0NoFSrjl
12:30:26	516	843.8000	CHIX	3056202435520
12:30:26	155	843.8000	AQXE	53016
12:30:26	200	843.8000	BATE	235092525526
12:30:26	211	843.8000	TRQX	E0Qe0NpQI0mM
12:30:26	454	844.0000	XLON	E0Qe0NoFSrj9
12:30:26	543	844.0000	CHIX	3056202435518
12:30:26	163	844.0000	AQXE	53015
12:30:26	210	844.0000	BATE	235092525525
12:30:26	222	844.0000	TRQX	E0Qe0NpQI0m6
12:30:26	1,088	844.4000	CHIX	3056202435513
12:35:24	1,107	843.4000	TRQX	E0Qe0NpQIEk2
12:35:25	349	843.0000	XLON	E0Qe0NoFSxuM
12:35:25	418	843.0000	CHIX	3056202435943
12:35:25	161	843.0000	BATE	235092526033
12:35:25	171	843.0000	TRQX	E0Qe0NpQIEta
12:37:58	413	842.6000	XLON	E0Qe0NoFSzp5
12:40:27	260	842.4000	AQXE	55055
12:41:32	340	842.4000	XLON	E0Qe0NoFT2Ma
12:41:32	476	842.4000	XLON	E0Qe0NoFT2MH
12:41:32	599	842.4000	XLON	E0Qe0NoFT2Mi
12:44:14	1	842.8000	TRQX	E0Qe0NpQIb8L
12:44:25	11	842.8000	TRQX	E0Qe0NpQIbZo
12:45:10	321	842.0000	XLON	E0Qe0NoFT5Pa
12:45:10	826	842.0000	XLON	E0Qe0NoFT5PU
12:45:10	544	842.0000	XLON	E0Qe0NoFT5PW
12:45:10	16	842.2000	XLON	E0Qe0NoFT5PD
12:45:10	719	842.2000	XLON	E0Qe0NoFT5PG
12:45:10	337	842.2000	XLON	E0Qe0NoFT5PI
12:45:10	1,149	842.2000	XLON	E0Qe0NoFT5PK
12:45:10	403	842.2000	CHIX	3056202436560
12:45:10	121	842.2000	AQXE	55959
12:45:10	155	842.2000	BATE	235092526817
12:45:10	164	842.2000	TRQX	E0Qe0NpQIdXr
12:50:45	526	842.4000	XLON	E0Qe0NoFT8zW
12:52:18	727	843.0000	AQXE	57074
12:53:25	963	842.8000	XLON	E0Qe0NoFTArj
12:53:25	963	842.8000	XLON	E0Qe0NoFTArL
12:53:25	963	842.8000	XLON	E0Qe0NoFTArn
12:53:25	89	842.8000	XLON	E0Qe0NoFTArp
12:53:25	963	842.8000	XLON	E0Qe0NoFTArW
12:53:25	710	843.0000	CHIX	3056202437162
12:53:25	60	843.2000	BATE	235092527493
13:04:03	157	844.0000	CHIX	3056202438257
13:04:03	7	844.0000	CHIX	3056202438258
13:04:18	486	845.0000	CHIX	3056202438278
13:04:18	475	845.0000	CHIX	3056202438279
13:04:18	486	845.0000	CHIX	3056202438281
13:04:18	475	845.0000	CHIX	3056202438282
13:04:18	486	845.0000	CHIX	3056202438283
13:04:18	197	845.0000	CHIX	3056202438284
13:04:18	272	845.0000	CHIX	3056202438285
13:04:18	5	845.0000	CHIX	3056202438286
13:04:18	188	845.0000	BATE	235092528544
13:04:18	184	845.0000	BATE	235092528545
13:04:18	200	845.0000	TRQX	E0Qe0NpQJW5p
13:04:18	195	845.0000	TRQX	E0Qe0NpQJW5t
13:04:18	200	845.0000	TRQX	E0Qe0NpQJW6b
13:04:18	195	845.0000	TRQX	E0Qe0NpQJW6d
13:04:18	29	845.0000	TRQX	E0Qe0NpQJW6l
13:04:18	171	845.0000	TRQX	E0Qe0NpQJW6o
13:04:18	224	845.0000	TRQX	E0Qe0NpQJW6q
13:04:18	200	845.0000	TRQX	E0Qe0NpQJW6Q
13:04:18	195	845.0000	TRQX	E0Qe0NpQJW6S
13:04:18	101	845.0000	TRQX	E0Qe0NpQJW6v
13:04:18	540	845.0000	TRQX	E0Qe0NpQJW7D
13:04:43	970	844.2000	XLON	E0Qe0NoFTKi2
13:04:43	1,348	844.2000	XLON	E0Qe0NoFTKi4
13:13:09	735	845.8000	XLON	E0Qe0NoFTS6g
13:14:22	10	845.8000	CHIX	3056202439283
13:14:52	689	846.0000	XLON	E0Qe0NoFTTLd
13:14:52	9	846.2000	CHIX	3056202439330
13:14:52	9	846.2000	CHIX	3056202439331
13:14:52	721	846.2000	CHIX	3056202439332
13:15:33	468	845.6000	XLON	E0Qe0NoFTU8a
13:15:33	201	845.6000	CHIX	3056202439394
13:15:33	358	845.6000	CHIX	3056202439395
13:15:33	168	845.6000	AQXE	62011
13:15:33	216	845.6000	BATE	235092529656
13:15:40	504	845.4000	XLON	E0Qe0NoFTUFT
13:15:41	688	845.0000	XLON	E0Qe0NoFTUHw
13:19:25	110	845.6000	XLON	E0Qe0NoFTXhR
13:21:14	714	846.8000	XLON	E0Qe0NoFTZCo
13:21:14	688	846.8000	XLON	E0Qe0NoFTZCs
13:22:19	748	847.0000	CHIX	3056202440024
13:22:20	776	846.8000	CHIX	3056202440027
13:22:55	1,023	846.2000	XLON	E0Qe0NoFTaUv
13:26:22	766	847.2000	XLON	E0Qe0NoFTdRF
13:27:27	280	846.6000	XLON	E0Qe0NoFTeFd
13:27:27	534	846.6000	XLON	E0Qe0NoFTeFP
13:27:27	90	846.8000	XLON	E0Qe0NoFTeEt
13:27:27	268	846.8000	XLON	E0Qe0NoFTeEx
13:27:27	46	846.8000	XLON	E0Qe0NoFTeEz
13:27:27	431	846.8000	XLON	E0Qe0NoFTeF1
13:27:27	105	846.8000	XLON	E0Qe0NoFTeF3
13:27:27	823	846.8000	XLON	E0Qe0NoFTeF8
13:27:27	385	847.0000	XLON	E0Qe0NoFTeEQ
13:27:27	111	847.0000	XLON	E0Qe0NoFTeES
13:27:27	594	847.0000	CHIX	3056202440655
13:27:27	178	847.0000	AQXE	64741
13:27:27	229	847.0000	BATE	235092530943
13:27:27	7	847.0000	TRQX	E0Qe0NpQKe0F
13:27:27	236	847.0000	TRQX	E0Qe0NpQKe0J
13:27:29	814	846.6000	XLON	E0Qe0NoFTeHa
13:27:29	177	846.6000	XLON	E0Qe0NoFTeHf
13:34:33	811	853.8000	XLON	E0Qe0NoFTvOv
13:34:33	45	853.8000	XLON	E0Qe0NoFTvOx
13:34:33	811	853.8000	XLON	E0Qe0NoFTvP7
13:34:33	379	853.8000	XLON	E0Qe0NoFTvPI
13:35:10	520	854.2000	XLON	E0Qe0NoFTws6
13:35:55	815	853.4000	XLON	E0Qe0NoFTyTz
13:35:55	793	853.4000	XLON	E0Qe0NoFTyUb
13:35:55	22	853.4000	XLON	E0Qe0NoFTyUh
13:35:55	815	853.4000	XLON	E0Qe0NoFTyUL
13:35:55	96	853.4000	XLON	E0Qe0NoFTyUq
13:35:55	815	853.4000	XLON	E0Qe0NoFTyUS
13:35:55	511	853.4000	XLON	E0Qe0NoFTyUU
13:35:55	255	853.6000	XLON	E0Qe0NoFTyTa
13:35:55	832	853.6000	XLON	E0Qe0NoFTyTR
13:35:55	832	853.6000	XLON	E0Qe0NoFTyTW
13:35:55	161	853.8000	XLON	E0Qe0NoFTyRf
13:35:55	216	853.8000	XLON	E0Qe0NoFTyRX
13:35:55	944	853.8000	XLON	E0Qe0NoFTySv
13:43:24	800	856.4000	XLON	E0Qe0NoFUEfP
13:43:24	150	856.4000	XLON	E0Qe0NoFUEfR
13:43:24	800	856.4000	XLON	E0Qe0NoFUEfV
13:43:24	150	856.4000	XLON	E0Qe0NoFUEfX
13:44:36	800	854.6000	XLON	E0Qe0NoFUGl2
13:44:36	800	854.6000	XLON	E0Qe0NoFUGlA
13:44:36	273	854.6000	XLON	E0Qe0NoFUGlM
13:44:36	1	854.8000	XLON	E0Qe0NoFUGk6
13:44:36	703	854.8000	XLON	E0Qe0NoFUGkc
13:44:36	40	854.8000	XLON	E0Qe0NoFUGkC
13:44:36	759	854.8000	XLON	E0Qe0NoFUGkI
13:44:36	370	854.8000	XLON	E0Qe0NoFUGkK
13:49:41	896	856.2000	XLON	E0Qe0NoFUPiD
13:49:41	525	856.2000	XLON	E0Qe0NoFUPiu
13:49:41	896	856.2000	XLON	E0Qe0NoFUPiU
13:49:41	622	856.4000	XLON	E0Qe0NoFUPcf
13:49:41	279	856.4000	XLON	E0Qe0NoFUPcy
13:49:41	901	856.4000	XLON	E0Qe0NoFUPdm
13:49:41	901	856.4000	XLON	E0Qe0NoFUPhq
13:49:41	13	856.4000	XLON	E0Qe0NoFUPi6
13:53:25	915	856.0000	XLON	E0Qe0NoFUWQk
13:53:25	915	856.0000	XLON	E0Qe0NoFUWQo
13:53:25	381	856.0000	XLON	E0Qe0NoFUWQq
13:56:02	50	856.2000	XLON	E0Qe0NoFUaad
13:56:02	783	856.2000	XLON	E0Qe0NoFUaak
13:56:02	33	856.2000	XLON	E0Qe0NoFUaam
13:56:02	17	856.2000	XLON	E0Qe0NoFUaaO
13:56:02	543	856.2000	XLON	E0Qe0NoFUaaq
13:56:02	816	856.2000	XLON	E0Qe0NoFUaaT
13:56:02	16	856.2000	XLON	E0Qe0NoFUaaV
13:57:50	42	856.0000	XLON	E0Qe0NoFUdCp
13:57:50	783	856.0000	XLON	E0Qe0NoFUdCu
13:57:50	41	856.0000	XLON	E0Qe0NoFUdCw
13:57:50	90	856.0000	XLON	E0Qe0NoFUdD1
13:57:50	289	856.0000	XLON	E0Qe0NoFUdD8
13:57:50	289	856.0000	XLON	E0Qe0NoFUdDA
13:57:50	18	856.0000	XLON	E0Qe0NoFUdDb
13:57:50	157	856.0000	XLON	E0Qe0NoFUdDE
13:57:50	578	856.0000	XLON	E0Qe0NoFUdDG
13:57:50	18	856.0000	XLON	E0Qe0NoFUdDZ
14:00:30	821	854.8000	XLON	E0Qe0NoFUhak
14:00:30	40	854.8000	XLON	E0Qe0NoFUhb9
14:00:30	781	854.8000	XLON	E0Qe0NoFUhbD
14:00:30	40	854.8000	XLON	E0Qe0NoFUhbF
14:00:30	387	854.8000	XLON	E0Qe0NoFUhbM
14:00:30	269	855.2000	XLON	E0Qe0NoFUha9
14:00:30	943	855.2000	XLON	E0Qe0NoFUhZs
14:00:30	943	855.2000	XLON	E0Qe0NoFUhZz
14:02:33	833	857.4000	XLON	E0Qe0NoFUlND
14:02:33	599	857.4000	XLON	E0Qe0NoFUlNf
14:02:33	266	857.4000	XLON	E0Qe0NoFUlNF
14:02:33	234	857.4000	XLON	E0Qe0NoFUlNh
14:02:33	598	857.4000	XLON	E0Qe0NoFUlNj
14:02:33	54	857.4000	XLON	E0Qe0NoFUlNn
14:06:27	391	857.2000	XLON	E0Qe0NoFUsNm
14:07:45	685	857.4000	BATE	235092538126
14:07:45	678	857.4000	TRQX	E0Qe0NpQO5fm
14:08:03	1,047	856.8000	XLON	E0Qe0NoFUumC
14:08:42	465	856.2000	XLON	E0Qe0NoFUwFI
14:08:42	555	856.2000	CHIX	3056202448929
14:08:42	167	856.2000	AQXE	81786
14:08:42	215	856.2000	AQXE	81787
14:08:42	227	856.2000	TRQX	E0Qe0NpQOAwv
14:08:42	25	856.6000	XLON	E0Qe0NoFUwEa
14:08:42	202	856.6000	XLON	E0Qe0NoFUwEh
14:08:42	238	856.6000	XLON	E0Qe0NoFUwEj
14:08:42	834	856.6000	XLON	E0Qe0NoFUwEO
14:08:42	156	856.6000	XLON	E0Qe0NoFUwEq
14:08:42	211	856.6000	XLON	E0Qe0NoFUwEs
14:08:42	135	856.6000	XLON	E0Qe0NoFUwET
14:08:42	78	856.6000	XLON	E0Qe0NoFUwEX
14:13:18	161	854.8000	XLON	E0Qe0NoFV3gz
14:13:18	482	854.8000	CHIX	3056202449682
14:13:18	10	854.8000	AQXE	83335
14:13:46	756	855.0000	XLON	E0Qe0NoFV4VQ
14:14:59	256	854.2000	XLON	E0Qe0NoFV6VH
14:14:59	185	854.2000	XLON	E0Qe0NoFV6VK
14:14:59	203	854.2000	BATE	235092539457
14:15:03	416	854.2000	XLON	E0Qe0NoFV6sb
14:15:50	900	854.8000	XLON	E0Qe0NoFV8RM
14:17:05	497	854.4000	XLON	E0Qe0NoFVA3Q
14:17:05	595	854.4000	CHIX	3056202450414
14:17:05	178	854.4000	AQXE	84679
14:17:05	230	854.4000	BATE	235092539797
14:17:05	244	854.4000	TRQX	E0Qe0NpQOqJF
14:17:05	368	854.6000	XLON	E0Qe0NoFVA2F
14:17:05	9	854.6000	XLON	E0Qe0NoFVA2H
14:17:05	16	854.6000	XLON	E0Qe0NoFVA2M
14:17:05	483	854.6000	XLON	E0Qe0NoFVA2O
14:17:05	393	854.6000	XLON	E0Qe0NoFVA2Q
14:17:05	493	854.6000	XLON	E0Qe0NoFVA2Y
14:17:06	847	854.2000	XLON	E0Qe0NoFVA4x
14:17:07	847	854.2000	XLON	E0Qe0NoFVA70
14:21:36	944	853.2000	XLON	E0Qe0NoFVHnx
14:21:36	246	853.2000	XLON	E0Qe0NoFVHod
14:21:36	349	853.2000	XLON	E0Qe0NoFVHoD
14:21:36	349	853.2000	XLON	E0Qe0NoFVHoF
14:21:36	1,026	853.4000	XLON	E0Qe0NoFVHmo
14:21:36	1,026	853.4000	XLON	E0Qe0NoFVHn3
14:21:36	319	853.4000	XLON	E0Qe0NoFVHnN
14:25:55	394	853.4000	CHIX	3056202452090
14:25:55	118	853.4000	AQXE	87464
14:25:55	152	853.4000	BATE	235092541315
14:25:55	161	853.4000	TRQX	E0Qe0NpQPWwI
14:28:13	99	854.2000	CHIX	3056202452462
14:31:00	125	855.4000	CHIX	3056202453043
14:31:00	881	855.4000	CHIX	3056202453044
14:31:00	881	855.4000	CHIX	3056202453045
14:31:00	1,006	855.4000	CHIX	3056202453046
14:31:00	1,006	855.4000	CHIX	3056202453047
14:31:00	15	855.4000	CHIX	3056202453048
14:31:00	11	855.4000	CHIX	3056202453049
14:31:01	187	855.0000	XLON	E0Qe0NoFVWDy
14:31:01	674	855.0000	XLON	E0Qe0NoFVWE4
14:31:01	861	855.0000	XLON	E0Qe0NoFVWEI
14:31:01	861	855.0000	XLON	E0Qe0NoFVWEU
14:31:02	861	855.0000	XLON	E0Qe0NoFVWIs
14:31:02	301	855.0000	XLON	E0Qe0NoFVWJ6
14:31:02	560	855.0000	XLON	E0Qe0NoFVWJ8
14:31:02	300	855.0000	XLON	E0Qe0NoFVWJA
14:31:02	266	855.0000	XLON	E0Qe0NoFVWJd
14:31:02	860	855.0000	XLON	E0Qe0NoFVWJE
14:31:02	1	855.0000	XLON	E0Qe0NoFVWJG
14:31:02	559	855.0000	XLON	E0Qe0NoFVWJI
14:31:02	301	855.0000	XLON	E0Qe0NoFVWJk
14:31:02	294	855.0000	XLON	E0Qe0NoFVWJm
14:31:02	266	855.0000	XLON	E0Qe0NoFVWJo
14:31:02	560	855.0000	XLON	E0Qe0NoFVWJP
14:31:02	861	855.0000	XLON	E0Qe0NoFVWJs
14:31:02	595	855.0000	XLON	E0Qe0NoFVWJx
14:31:02	301	855.0000	XLON	E0Qe0NoFVWJZ
14:31:02	266	855.0000	XLON	E0Qe0NoFVWK0
14:31:02	595	855.0000	XLON	E0Qe0NoFVWK2
14:31:02	861	855.0000	XLON	E0Qe0NoFVWKC
14:31:02	483	855.0000	XLON	E0Qe0NoFVWKI
14:36:05	974	854.4000	XLON	E0Qe0NoFVfC9
14:36:05	348	854.4000	XLON	E0Qe0NoFVfCB
14:36:05	974	854.4000	XLON	E0Qe0NoFVfCG
14:36:05	239	854.4000	XLON	E0Qe0NoFVfCI
14:44:42	800	853.8000	XLON	E0Qe0NoFVsab
14:44:42	250	853.8000	XLON	E0Qe0NoFVsad
14:47:33	908	856.0000	XLON	E0Qe0NoFVx4k
14:47:33	902	856.0000	XLON	E0Qe0NoFVx4m
14:47:33	30	856.0000	XLON	E0Qe0NoFVx4u
14:47:33	26	856.0000	XLON	E0Qe0NoFVx4z
14:47:33	798	856.0000	XLON	E0Qe0NoFVx5b
14:47:33	902	856.0000	XLON	E0Qe0NoFVx5d
14:47:33	22	856.0000	XLON	E0Qe0NoFVx5f
14:47:33	7	856.0000	XLON	E0Qe0NoFVx5h
14:47:33	908	856.0000	XLON	E0Qe0NoFVx5n
14:47:33	406	856.0000	XLON	E0Qe0NoFVx5p
14:47:33	25	856.0000	XLON	E0Qe0NoFVx5P
14:47:33	23	856.0000	XLON	E0Qe0NoFVx5S
14:47:33	6	856.0000	XLON	E0Qe0NoFVx5U
14:47:33	266	856.0000	XLON	E0Qe0NoFVx62
14:47:33	842	856.0000	XLON	E0Qe0NoFVx6l
14:47:33	282	856.0000	XLON	E0Qe0NoFVx6n
14:47:33	626	856.0000	XLON	E0Qe0NoFVx6p
14:47:33	230	856.0000	XLON	E0Qe0NoFVx6P
14:47:33	908	856.0000	XLON	E0Qe0NoFVx6R
14:47:33	626	856.0000	XLON	E0Qe0NoFVx6t
14:47:33	282	856.0000	XLON	E0Qe0NoFVx70
14:47:33	25	856.0000	XLON	E0Qe0NoFVx79
14:47:33	3	856.0000	XLON	E0Qe0NoFVx7B
14:47:33	880	856.0000	XLON	E0Qe0NoFVx7G
14:47:33	28	856.0000	XLON	E0Qe0NoFVx7I
14:47:33	318	856.0000	XLON	E0Qe0NoFVx7M
14:53:50	730	856.2000	CHIX	3056202457429
14:54:43	702	856.0000	XLON	E0Qe0NoFW6kw
14:54:43	674	856.0000	XLON	E0Qe0NoFW6l2
14:54:43	689	856.2000	CHIX	3056202457606
14:54:43	125	856.2000	BATE	235092546830
14:54:43	574	856.2000	BATE	235092546831
14:54:44	205	855.8000	XLON	E0Qe0NoFW6oy
14:55:46	99	856.0000	BATE	235092547000
14:56:17	99	856.0000	BATE	235092547092
14:56:29	99	856.0000	BATE	235092547125
14:56:38	99	856.0000	BATE	235092547145
14:57:03	99	856.0000	BATE	235092547225
14:57:05	99	856.0000	BATE	235092547231
14:57:11	99	856.0000	BATE	235092547255
14:57:21	99	856.0000	BATE	235092547275
14:57:22	99	856.0000	BATE	235092547276
14:57:35	99	856.0000	BATE	235092547335
14:57:39	207	856.0000	XLON	E0Qe0NoFWALj
14:57:39	593	856.0000	XLON	E0Qe0NoFWALn
14:57:39	257	856.0000	CHIX	3056202458057
14:57:39	70	856.0000	BATE	235092547342
14:58:13	961	856.0000	XLON	E0Qe0NoFWB6k
14:58:13	11	856.0000	XLON	E0Qe0NoFWB6q
14:58:13	961	856.0000	XLON	E0Qe0NoFWB6s
14:58:13	204	856.0000	XLON	E0Qe0NoFWB6u
14:58:13	757	856.0000	XLON	E0Qe0NoFWB6w
14:58:13	972	856.0000	XLON	E0Qe0NoFWB6W
14:58:13	961	856.0000	XLON	E0Qe0NoFWB6Y
14:58:42	927	855.4000	XLON	E0Qe0NoFWBn6
14:58:42	927	855.4000	XLON	E0Qe0NoFWBnA
14:58:42	927	855.4000	XLON	E0Qe0NoFWBnR
14:58:42	416	855.4000	XLON	E0Qe0NoFWBnV
15:02:08	968	856.2000	XLON	E0Qe0NoFWH8z
15:02:08	53	856.2000	XLON	E0Qe0NoFWH96
15:02:08	915	856.2000	XLON	E0Qe0NoFWH9M
15:02:09	722	856.2000	XLON	E0Qe0NoFWHEF
15:04:23	276	855.6000	XLON	E0Qe0NoFWKEA
15:08:11	66	855.0000	CHIX	3056202460047
15:08:11	221	855.0000	AQXE	105931
15:08:11	449	855.0000	AQXE	105932
15:08:49	947	854.8000	XLON	E0Qe0NoFWRQG
15:08:49	947	854.8000	XLON	E0Qe0NoFWRQT
15:08:49	747	855.0000	XLON	E0Qe0NoFWRPr
15:09:24	1,024	854.4000	XLON	E0Qe0NoFWSGv
15:09:24	1,024	854.4000	XLON	E0Qe0NoFWSGz
15:09:24	143	854.4000	XLON	E0Qe0NoFWSHB
15:09:24	545	854.6000	XLON	E0Qe0NoFWSGV
15:09:24	66	854.6000	CHIX	3056202460229
15:09:24	652	854.6000	CHIX	3056202460230
15:09:24	195	854.6000	AQXE	106525
15:09:24	252	854.6000	BATE	235092549561
15:09:24	267	854.6000	TRQX	E0Qe0NpQT3Ia
15:15:24	765	852.6000	XLON	E0Qe0NoFWc9G
15:15:24	880	852.6000	XLON	E0Qe0NoFWc9I
15:15:24	880	852.6000	XLON	E0Qe0NoFWc9M
15:15:24	126	852.6000	XLON	E0Qe0NoFWc9O
15:17:03	23	852.6000	CHIX	3056202461437
15:17:03	659	852.6000	CHIX	3056202461440
15:17:44	168	852.8000	AQXE	109872
15:17:44	328	852.8000	AQXE	109873
15:18:22	1,196	852.4000	XLON	E0Qe0NoFWfkB
15:18:22	266	852.4000	XLON	E0Qe0NoFWfkT
15:18:22	105	852.6000	AQXE	110109
15:18:22	37	852.6000	AQXE	110110
15:18:22	393	852.8000	AQXE	110111
15:18:22	189	852.8000	AQXE	110112
15:18:27	824	852.0000	XLON	E0Qe0NoFWfrD
15:18:27	272	852.0000	XLON	E0Qe0NoFWfrO
15:18:27	40	852.0000	XLON	E0Qe0NoFWfrR
15:18:27	930	852.4000	XLON	E0Qe0NoFWfqT
15:18:27	328	852.4000	XLON	E0Qe0NoFWfqZ
15:23:06	386	854.2000	XLON	E0Qe0NoFWr9i
15:23:06	460	854.2000	CHIX	3056202462805
15:23:06	504	854.2000	AQXE	112569
15:23:06	122	854.4000	CHIX	3056202462803
15:23:06	904	854.4000	CHIX	3056202462804
15:23:06	32	854.4000	BATE	235092552149
15:23:06	364	854.4000	BATE	235092552150
15:23:49	1,994	854.0000	XLON	E0Qe0NoFWsDc
15:26:20	740	854.6000	TRQX	E0Qe0NpQUavD
15:26:53	178	854.4000	XLON	E0Qe0NoFWwa1
15:26:53	37	854.4000	XLON	E0Qe0NoFWwaA
15:26:53	89	854.4000	XLON	E0Qe0NoFWwZb
15:26:53	98	854.4000	XLON	E0Qe0NoFWwZe
15:26:53	799	854.4000	XLON	E0Qe0NoFWwZi
15:26:53	474	854.4000	XLON	E0Qe0NoFWwZk
15:26:53	986	854.4000	XLON	E0Qe0NoFWwZp
15:26:53	435	854.4000	XLON	E0Qe0NoFWwZr
15:26:53	986	854.4000	XLON	E0Qe0NoFWwZV
15:26:53	986	854.4000	XLON	E0Qe0NoFWwZz
15:29:10	822	854.0000	XLON	E0Qe0NoFX00x
15:29:10	608	854.0000	XLON	E0Qe0NoFX00z
15:29:10	225	854.0000	XLON	E0Qe0NoFX015
15:29:10	127	854.0000	XLON	E0Qe0NoFX017
15:29:10	695	854.0000	XLON	E0Qe0NoFX01D
15:29:10	437	854.0000	XLON	E0Qe0NoFX01F
15:29:10	396	854.0000	XLON	E0Qe0NoFX01J
15:29:10	651	854.0000	XLON	E0Qe0NoFX01L
15:29:10	82	854.0000	XLON	E0Qe0NoFX01W
15:29:10	314	854.0000	XLON	E0Qe0NoFX01Y
15:34:54	843	853.8000	XLON	E0Qe0NoFX9BF
15:34:54	843	853.8000	XLON	E0Qe0NoFX9BJ
15:34:54	69	853.8000	XLON	E0Qe0NoFX9BL
15:34:54	371	853.8000	XLON	E0Qe0NoFX9BS
15:34:57	810	853.4000	XLON	E0Qe0NoFX9Ki
15:34:57	810	853.4000	XLON	E0Qe0NoFX9Kn
15:34:57	810	853.4000	XLON	E0Qe0NoFX9KS
15:34:57	118	853.4000	XLON	E0Qe0NoFX9Kx
15:39:55	72	854.6000	XLON	E0Qe0NoFXI5v
15:39:55	307	854.6000	XLON	E0Qe0NoFXI61
15:39:55	614	854.6000	XLON	E0Qe0NoFXI67
15:39:55	160	854.6000	XLON	E0Qe0NoFXI6c
15:39:55	790	854.6000	XLON	E0Qe0NoFXI6D
15:39:55	203	854.6000	XLON	E0Qe0NoFXI6F
15:39:55	644	854.6000	XLON	E0Qe0NoFXI6H
15:39:55	993	854.6000	XLON	E0Qe0NoFXI6R
15:39:55	993	854.6000	XLON	E0Qe0NoFXI6W
15:39:55	733	854.6000	AQXE	119199
15:43:57	367	856.2000	CHIX	3056202466879
15:44:21	961	856.0000	XLON	E0Qe0NoFXPKa
15:44:21	731	856.0000	XLON	E0Qe0NoFXPKc
15:44:21	60	856.0000	XLON	E0Qe0NoFXPKk
15:44:21	267	856.0000	XLON	E0Qe0NoFXPKs
15:44:21	634	856.0000	XLON	E0Qe0NoFXPKu
15:44:21	297	856.0000	XLON	E0Qe0NoFXPKw
15:44:21	826	856.4000	XLON	E0Qe0NoFXPJs
15:44:21	826	856.4000	XLON	E0Qe0NoFXPJw
15:44:21	596	856.4000	XLON	E0Qe0NoFXPJy
15:44:21	539	856.4000	XLON	E0Qe0NoFXPK8
15:44:21	1,830	856.5000	XLON	E0Qe0NoFXPJh
15:47:35	34	856.4000	XLON	E0Qe0NoFXUcm
15:47:35	315	856.4000	XLON	E0Qe0NoFXUcq
15:47:35	362	856.4000	XLON	E0Qe0NoFXUcv
15:47:35	172	856.4000	XLON	E0Qe0NoFXUcz
15:47:35	362	856.4000	XLON	E0Qe0NoFXUd1
15:47:35	172	856.4000	XLON	E0Qe0NoFXUd6
15:52:47	156	855.6000	XLON	E0Qe0NoFXda6
15:52:47	78	855.6000	XLON	E0Qe0NoFXdaF
15:52:47	3,128	855.6000	XLON	E0Qe0NoFXdao
15:52:47	280	855.6000	CHIX	3056202469055
15:52:57	960	855.2000	XLON	E0Qe0NoFXdvb
15:52:57	960	855.2000	XLON	E0Qe0NoFXdvN
15:54:21	8	855.0000	XLON	E0Qe0NoFXgMm
15:54:21	943	855.0000	XLON	E0Qe0NoFXgMo
15:54:21	8	855.0000	XLON	E0Qe0NoFXgMq
15:54:21	951	855.0000	XLON	E0Qe0NoFXgMW
15:54:21	879	855.0000	XLON	E0Qe0NoFXgMy
15:54:21	712	855.0000	CHIX	3056202469403
16:00:36	240	857.4000	CHIX	3056202470905
16:00:45	38	857.4000	CHIX	3056202470939
16:00:45	75	857.4000	CHIX	3056202470940
16:00:45	43	857.4000	CHIX	3056202470941
16:00:45	33	857.4000	CHIX	3056202470942
16:01:31	821	857.0000	XLON	E0Qe0NoFXsbY
16:01:31	982	857.0000	CHIX	3056202471128
16:01:31	294	857.0000	AQXE	129652
16:01:31	380	857.0000	BATE	235092560368
16:01:31	402	857.0000	TRQX	E0Qe0NpQXOCm
16:02:23	24	857.0000	XLON	E0Qe0NoFXu6f
16:02:23	40	857.0000	XLON	E0Qe0NoFXu6i
16:02:23	22	857.0000	XLON	E0Qe0NoFXu6l
16:02:23	726	857.0000	XLON	E0Qe0NoFXu77
16:02:23	86	857.0000	XLON	E0Qe0NoFXu79
16:02:23	826	857.4000	XLON	E0Qe0NoFXu5L
16:02:23	826	857.4000	XLON	E0Qe0NoFXu5P
16:02:23	3	857.4000	XLON	E0Qe0NoFXu5R
16:02:23	164	857.4000	XLON	E0Qe0NoFXu5W
16:02:23	563	857.4000	XLON	E0Qe0NoFXu5Z
16:03:00	528	856.6000	XLON	E0Qe0NoFXvkF
16:03:00	129	856.6000	XLON	E0Qe0NoFXvkH
16:03:00	836	856.6000	XLON	E0Qe0NoFXvkJ
16:03:00	657	856.6000	XLON	E0Qe0NoFXvkL
16:03:00	28	856.6000	XLON	E0Qe0NoFXvll
16:03:00	965	856.6000	XLON	E0Qe0NoFXvlV
16:03:00	378	856.6000	XLON	E0Qe0NoFXvlX
16:03:00	452	856.6000	CHIX	3056202471754
16:03:00	320	856.6000	AQXE	130651
16:03:00	174	856.6000	BATE	235092560912
16:04:53	806	855.8000	XLON	E0Qe0NoFXzMi
16:04:53	806	855.8000	XLON	E0Qe0NoFXzN6
16:04:53	31	855.8000	XLON	E0Qe0NoFXzNB
16:04:53	488	855.8000	XLON	E0Qe0NoFXzNf
16:04:53	17	855.8000	XLON	E0Qe0NoFXzNF
16:04:53	52	855.8000	XLON	E0Qe0NoFXzNh
16:04:53	35	855.8000	XLON	E0Qe0NoFXzNH
16:04:53	35	855.8000	XLON	E0Qe0NoFXzNL
16:04:53	84	855.8000	XLON	E0Qe0NoFXzNO
16:04:53	35	855.8000	XLON	E0Qe0NoFXzNQ
16:04:53	81	855.8000	XLON	E0Qe0NoFXzNU
16:08:46	952	855.2000	XLON	E0Qe0NoFYAdA
16:08:46	31	855.2000	XLON	E0Qe0NoFYAdK
16:08:46	921	855.2000	XLON	E0Qe0NoFYAdW
16:08:46	27	855.2000	XLON	E0Qe0NoFYAdY
16:12:06	879	855.6000	XLON	E0Qe0NoFYIlP
16:13:10	721	856.4000	CHIX	3056202474455
16:13:51	724	856.8000	BATE	235092563968
16:14:06	903	856.6000	XLON	E0Qe0NoFYMWE
16:14:06	240	856.6000	XLON	E0Qe0NoFYMWG
16:14:06	286	856.6000	CHIX	3056202474758
16:14:06	286	856.6000	CHIX	3056202474759
16:14:06	122	856.6000	CHIX	3056202474760
16:14:06	286	856.6000	CHIX	3056202474761
16:14:06	159	856.6000	CHIX	3056202474762
16:14:06	86	856.6000	AQXE	137859
16:14:06	300	856.6000	AQXE	137860
16:14:06	86	856.6000	AQXE	137861
16:14:06	86	856.6000	AQXE	137862
16:14:06	86	856.6000	AQXE	137863
16:14:06	86	856.6000	AQXE	137864
16:14:06	86	856.6000	AQXE	137865
16:14:06	86	856.6000	AQXE	137866
16:14:06	86	856.6000	AQXE	137867
16:14:06	111	856.6000	BATE	235092564058
16:14:06	111	856.6000	BATE	235092564059
16:14:06	111	856.6000	BATE	235092564060
16:14:06	111	856.6000	BATE	235092564061
16:14:06	111	856.6000	BATE	235092564062
16:14:06	111	856.6000	BATE	235092564063
16:14:06	111	856.6000	BATE	235092564064
16:14:06	111	856.6000	BATE	235092564066
16:14:06	118	856.6000	TRQX	E0Qe0NpQYfYD
16:14:06	242	856.6000	TRQX	E0Qe0NpQYfYV
16:14:07	262	855.8000	XLON	E0Qe0NoFYMbC
16:14:07	918	855.8000	XLON	E0Qe0NoFYMc9
16:14:07	51	855.8000	XLON	E0Qe0NoFYMcF
16:14:07	867	855.8000	XLON	E0Qe0NoFYMcH
16:14:07	288	855.8000	XLON	E0Qe0NoFYMcJ
16:14:07	313	855.8000	CHIX	3056202474769
16:14:07	313	855.8000	CHIX	3056202474770
16:14:07	313	855.8000	CHIX	3056202474771
16:14:07	20	855.8000	CHIX	3056202474772
16:14:07	7	855.8000	BATE	235092564072
16:14:07	114	855.8000	BATE	235092564073
16:14:07	128	855.8000	TRQX	E0Qe0NpQYfgY
16:15:38	800	855.2000	XLON	E0Qe0NoFYQ6E
16:15:38	97	855.2000	XLON	E0Qe0NoFYQ6P
16:15:38	202	855.2000	XLON	E0Qe0NoFYQ78
16:15:38	33	855.2000	XLON	E0Qe0NoFYQ7B
16:15:38	743	855.2000	XLON	E0Qe0NoFYQ7D
16:15:38	184	855.2000	XLON	E0Qe0NoFYQ7F
16:15:38	927	855.2000	XLON	E0Qe0NoFYQ7J
16:15:38	51	855.2000	XLON	E0Qe0NoFYQ7N
16:15:38	121	855.2000	XLON	E0Qe0NoFYQ7P
16:20:22	608	857.8000	XLON	E0Qe0NoFYYyl
16:20:22	82	857.8000	XLON	E0Qe0NoFYYyL
16:20:22	741	857.8000	XLON	E0Qe0NoFYYyN
16:20:22	82	857.8000	XLON	E0Qe0NoFYYyP
16:20:22	189	857.8000	XLON	E0Qe0NoFYYyT
16:20:22	26	857.8000	XLON	E0Qe0NoFYYyW
16:20:22	823	857.8000	XLON	E0Qe0NoFYYyx
16:20:22	609	857.8000	XLON	E0Qe0NoFYYz6
16:20:22	212	857.8000	XLON	E0Qe0NoFYYz8
16:20:22	235	858.2000	XLON	E0Qe0NoFYYwz
16:20:22	823	858.2000	XLON	E0Qe0NoFYYxa
16:20:22	823	858.2000	XLON	E0Qe0NoFYYxf
16:20:22	757	858.2000	XLON	E0Qe0NoFYYxm
16:20:22	281	858.2000	CHIX	3056202476823
16:20:22	281	858.2000	CHIX	3056202476824
16:20:22	103	858.2000	CHIX	3056202476825
16:20:22	178	858.2000	CHIX	3056202476826
16:20:22	103	858.2000	CHIX	3056202476827
16:22:57	809	857.8000	XLON	E0Qe0NoFYdsv
16:22:57	809	857.8000	XLON	E0Qe0NoFYdtA
16:23:41	800	857.6000	XLON	E0Qe0NoFYf21
16:23:41	957	857.6000	XLON	E0Qe0NoFYf2c
16:23:41	73	857.6000	XLON	E0Qe0NoFYf2F
16:23:41	287	857.6000	XLON	E0Qe0NoFYf2n
16:23:41	957	857.6000	XLON	E0Qe0NoFYf2Y
16:23:41	26	857.6000	CHIX	3056202477897
16:23:41	11	857.6000	BATE	235092567340
16:25:02	182	858.2000	XLON	E0Qe0NoFYhKf
16:25:02	129	858.2000	XLON	E0Qe0NoFYhKh
16:25:02	902	858.2000	XLON	E0Qe0NoFYhKO
16:25:02	387	858.2000	XLON	E0Qe0NoFYhKQ
16:25:02	259	858.2000	XLON	E0Qe0NoFYhKZ
16:25:02	332	858.2000	XLON	E0Qe0NoFYhNC
16:25:02	688	858.2000	XLON	E0Qe0NoFYhNJ
16:25:02	462	858.2000	CHIX	3056202478332
16:25:02	10	858.2000	CHIX	3056202478333
16:25:02	318	858.2000	CHIX	3056202478344
16:25:02	179	858.2000	BATE	235092567808
16:25:09	927	857.6000	XLON	E0Qe0NoFYhct
16:25:09	822	857.6000	XLON	E0Qe0NoFYhcx
16:25:09	823	857.6000	XLON	E0Qe0NoFYhd5
16:27:34	416	859.0000	XLON	E0Qe0NoFYmFy
16:27:34	1,040	859.0000	XLON	E0Qe0NoFYmGJ
16:27:34	955	859.0000	CHIX	3056202479304
16:27:34	940	859.4000	XLON	E0Qe0NoFYmFD
16:27:34	2	859.4000	XLON	E0Qe0NoFYmFf
16:27:34	162	859.4000	XLON	E0Qe0NoFYmFi
16:27:34	940	859.4000	XLON	E0Qe0NoFYmFT
16:28:34	956	859.2000	CHIX	3056202479682
16:29:03	820	859.8000	CHIX	3056202479971
16:29:03	74	859.8000	CHIX	3056202479973

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

POSDDLFFQXLXBBL

Related Shares:

FTSE 100 Latest

Value10,101.36

Change37.86