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

26th Jan 2026 18:25

RNS Number : 4300Q

Sage Group PLC (The)

26 January 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 19 November 2025 which is expected to end no later than 19 March 2026.

Ordinary Shares

Date of purchase:	26 January 2026
Number of ordinary shares purchased:	441,929
Highest price paid per share:	1,047.5000
Lowest price paid per share:	1,022.5000
Volume weighted average price paid per share:	1,032.2100

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
08:00:31	672	1030.5000	XLON	E0Q3kPfrG9xu
08:00:31	145	1030.5000	XLON	E0Q3kPfrG9xx
08:00:31	672	1030.5000	XLON	E0Q3kPfrG9y1
08:00:31	154	1030.5000	XLON	E0Q3kPfrG9y6
08:00:31	663	1030.5000	XLON	E0Q3kPfrG9yE
08:00:31	163	1030.5000	XLON	E0Q3kPfrG9yG
08:00:31	308	1030.5000	XLON	E0Q3kPfrG9yi
08:00:31	273	1030.5000	XLON	E0Q3kPfrG9yL
08:00:31	544	1030.5000	XLON	E0Q3kPfrG9yO
08:00:31	273	1030.5000	XLON	E0Q3kPfrG9yQ
08:00:31	817	1030.5000	XLON	E0Q3kPfrG9yV
08:00:31	367	1030.5000	CHIX	3056202405755
08:00:31	367	1030.5000	CHIX	3056202405756
08:00:31	225	1030.5000	CHIX	3056202405757
08:00:31	142	1030.5000	BATE	235092501568
08:00:31	142	1030.5000	BATE	235092501569
08:00:31	142	1030.5000	BATE	235092501570
08:00:31	142	1030.5000	BATE	235092501571
08:00:31	142	1030.5000	BATE	235092501572
08:00:31	142	1030.5000	BATE	235092501573
08:00:31	32	1030.5000	BATE	235092501574
08:01:07	999	1032.0000	XLON	E0Q3kPfrGBdN
08:01:22	823	1038.0000	XLON	E0Q3kPfrGCPO
08:01:22	172	1038.0000	XLON	E0Q3kPfrGCPR
08:01:22	759	1038.0000	XLON	E0Q3kPfrGCPW
08:02:30	893	1036.5000	CHIX	3056202406109
08:03:20	943	1033.5000	XLON	E0Q3kPfrGG81
08:03:20	943	1033.5000	XLON	E0Q3kPfrGG85
08:03:20	134	1033.5000	XLON	E0Q3kPfrGG8N
08:07:20	591	1031.0000	XLON	E0Q3kPfrGL8F
08:07:21	243	1031.0000	XLON	E0Q3kPfrGLCx
08:07:21	118	1031.0000	XLON	E0Q3kPfrGLD0
08:07:21	63	1031.0000	XLON	E0Q3kPfrGLDc
08:07:21	627	1031.0000	XLON	E0Q3kPfrGLDe
08:07:21	94	1031.0000	XLON	E0Q3kPfrGLDJ
08:07:21	858	1031.0000	XLON	E0Q3kPfrGLDL
08:08:04	704	1029.0000	XLON	E0Q3kPfrGMq6
08:10:06	831	1030.5000	CHIX	3056202407223
08:12:33	1,337	1027.0000	XLON	E0Q3kPfrGTxt
08:18:31	762	1028.5000	XLON	E0Q3kPfrGba0
08:18:31	800	1028.5000	XLON	E0Q3kPfrGbYz
08:18:31	941	1028.5000	XLON	E0Q3kPfrGbZt
08:18:31	181	1028.5000	XLON	E0Q3kPfrGbZY
08:18:31	108	1028.5000	CHIX	3056202408372
08:18:31	108	1028.5000	CHIX	3056202408373
08:18:31	108	1028.5000	CHIX	3056202408374
08:18:31	33	1028.5000	AQXE	5308
08:22:20	1,044	1028.0000	XLON	E0Q3kPfrGfbr
08:25:39	1,440	1028.0000	CHIX	3056202409360
08:25:39	1,463	1028.0000	TRQX	E0Q3kPh1x8rY
08:29:06	800	1028.5000	XLON	E0Q3kPfrGmOf
08:29:06	71	1028.5000	XLON	E0Q3kPfrGmOk
08:29:06	103	1028.5000	CHIX	3056202409646
08:29:06	103	1028.5000	CHIX	3056202409648
08:29:06	103	1028.5000	CHIX	3056202409649
08:29:06	103	1028.5000	CHIX	3056202409650
08:29:06	103	1028.5000	CHIX	3056202409651
08:29:06	103	1028.5000	CHIX	3056202409652
08:29:06	103	1028.5000	CHIX	3056202409653
08:29:06	103	1028.5000	CHIX	3056202409654
08:29:06	103	1028.5000	CHIX	3056202409655
08:29:06	103	1028.5000	CHIX	3056202409656
08:29:06	12	1028.5000	CHIX	3056202409657
08:29:06	340	1028.5000	CHIX	3056202409658
08:29:06	31	1028.5000	AQXE	7181
08:29:06	176	1028.5000	AQXE	7182
08:29:06	93	1028.5000	TRQX	E0Q3kPh1xJkZ
08:29:12	800	1028.5000	XLON	E0Q3kPfrGmSl
08:29:12	338	1028.5000	XLON	E0Q3kPfrGmSR
08:29:12	18	1028.5000	XLON	E0Q3kPfrGmSw
08:29:12	486	1028.5000	XLON	E0Q3kPfrGmTF
08:29:12	399	1028.5000	XLON	E0Q3kPfrGmTH
08:29:12	72	1028.5000	CHIX	3056202409663
08:29:12	72	1028.5000	CHIX	3056202409664
08:29:12	72	1028.5000	CHIX	3056202409665
08:29:12	72	1028.5000	CHIX	3056202409666
08:29:12	72	1028.5000	CHIX	3056202409667
08:29:12	72	1028.5000	CHIX	3056202409668
08:29:12	72	1028.5000	CHIX	3056202409669
08:29:12	72	1028.5000	CHIX	3056202409670
08:29:12	72	1028.5000	CHIX	3056202409671
08:29:12	72	1028.5000	CHIX	3056202409672
08:29:12	72	1028.5000	CHIX	3056202409673
08:29:12	72	1028.5000	CHIX	3056202409674
08:29:12	72	1028.5000	CHIX	3056202409675
08:29:12	41	1028.5000	CHIX	3056202409676
08:29:12	93	1028.5000	TRQX	E0Q3kPh1xK1m
08:38:25	130	1026.0000	XLON	E0Q3kPfrGvcN
08:38:25	805	1026.0000	XLON	E0Q3kPfrGvcP
08:38:25	130	1026.0000	XLON	E0Q3kPfrGvcT
08:38:25	935	1026.0000	XLON	E0Q3kPfrGvd1
08:38:25	935	1026.0000	XLON	E0Q3kPfrGvdC
08:38:25	1,473	1026.0000	CHIX	3056202410729
08:41:01	456	1025.0000	XLON	E0Q3kPfrGxc1
08:41:01	546	1025.0000	CHIX	3056202411055
08:41:01	1,506	1025.0000	CHIX	3056202411057
08:41:01	164	1025.0000	AQXE	9575
08:41:01	211	1025.0000	BATE	235092505057
08:41:01	223	1025.0000	TRQX	E0Q3kPh1xybr
08:47:13	218	1024.0000	XLON	E0Q3kPfrH1Qb
08:47:13	917	1024.0000	XLON	E0Q3kPfrH1QG
08:47:13	917	1024.0000	XLON	E0Q3kPfrH1QP
08:49:24	1,287	1022.5000	TRQX	E0Q3kPh1yOeP
08:55:30	341	1022.5000	XLON	E0Q3kPfrH7Gg
08:55:30	557	1022.5000	XLON	E0Q3kPfrH7Gi
08:55:30	4	1022.5000	XLON	E0Q3kPfrH7Gk
08:55:30	671	1022.5000	XLON	E0Q3kPfrH7Go
08:55:30	569	1022.5000	XLON	E0Q3kPfrH7Gt
08:55:30	333	1022.5000	XLON	E0Q3kPfrH7H0
08:55:30	333	1022.5000	XLON	E0Q3kPfrH7H6
08:55:30	424	1022.5000	XLON	E0Q3kPfrH7H8
08:55:30	747	1022.5000	XLON	E0Q3kPfrH7Hd
08:55:30	145	1022.5000	XLON	E0Q3kPfrH7HF
08:55:30	902	1022.5000	XLON	E0Q3kPfrH7HU
09:04:40	966	1026.0000	XLON	E0Q3kPfrHE1a
09:04:40	42	1026.0000	XLON	E0Q3kPfrHE1c
09:04:40	1	1026.0000	XLON	E0Q3kPfrHE1e
09:04:40	912	1026.0000	XLON	E0Q3kPfrHE1k
09:04:40	308	1026.0000	XLON	E0Q3kPfrHE1m
09:04:40	280	1026.0000	XLON	E0Q3kPfrHE1o
09:04:40	856	1026.0000	XLON	E0Q3kPfrHE1O
09:04:40	56	1026.0000	XLON	E0Q3kPfrHE1Q
09:04:40	912	1026.0000	XLON	E0Q3kPfrHE1s
09:04:40	966	1026.0000	XLON	E0Q3kPfrHE1S
09:04:40	110	1026.0000	XLON	E0Q3kPfrHE1u
09:04:40	912	1026.0000	XLON	E0Q3kPfrHE1y
09:04:40	912	1026.0000	XLON	E0Q3kPfrHE1Y
09:04:40	110	1026.0000	XLON	E0Q3kPfrHE20
09:04:40	912	1026.0000	XLON	E0Q3kPfrHE26
09:04:40	110	1026.0000	XLON	E0Q3kPfrHE28
09:04:40	284	1026.0000	XLON	E0Q3kPfrHE2f
09:04:40	843	1026.0000	XLON	E0Q3kPfrHE2I
09:04:40	69	1026.0000	XLON	E0Q3kPfrHE2P
09:04:40	843	1026.0000	XLON	E0Q3kPfrHE2R
09:04:40	628	1026.0000	XLON	E0Q3kPfrHE2V
09:04:40	1,514	1026.0000	CHIX	3056202413627
09:12:43	800	1026.5000	XLON	E0Q3kPfrHKAy
09:12:43	1,017	1026.5000	XLON	E0Q3kPfrHKB2
09:12:43	763	1026.5000	XLON	E0Q3kPfrHKB6
09:12:43	36	1026.5000	XLON	E0Q3kPfrHKBP
09:12:43	1,017	1026.5000	XLON	E0Q3kPfrHKBR
09:12:43	747	1026.5000	XLON	E0Q3kPfrHKBT
09:12:43	522	1026.5000	CHIX	3056202414448
09:12:43	912	1026.5000	CHIX	3056202414449
09:12:43	481	1026.5000	CHIX	3056202414450
09:12:43	158	1026.5000	AQXE	14964
09:12:43	273	1026.5000	AQXE	14965
09:12:43	286	1026.5000	AQXE	14966
09:12:43	158	1026.5000	AQXE	14967
09:12:43	285	1026.5000	AQXE	14968
09:12:43	202	1026.5000	BATE	235092507394
09:12:43	353	1026.5000	BATE	235092507395
09:12:43	202	1026.5000	BATE	235092507396
09:12:43	202	1026.5000	BATE	235092507397
09:12:43	151	1026.5000	BATE	235092507398
09:12:43	130	1026.5000	BATE	235092507399
09:12:43	213	1026.5000	TRQX	E0Q3kPh1zPAu
09:12:43	373	1026.5000	TRQX	E0Q3kPh1zPAw
09:14:00	407	1025.5000	XLON	E0Q3kPfrHLKn
09:14:00	568	1025.5000	XLON	E0Q3kPfrHLKr
09:14:00	554	1025.5000	XLON	E0Q3kPfrHLKx
09:14:00	421	1025.5000	XLON	E0Q3kPfrHLL4
09:14:00	183	1025.5000	XLON	E0Q3kPfrHLL9
09:14:00	421	1025.5000	XLON	E0Q3kPfrHLLN
09:22:41	800	1024.5000	XLON	E0Q3kPfrHSYk
09:22:41	4	1024.5000	XLON	E0Q3kPfrHSYo
09:22:41	432	1024.5000	XLON	E0Q3kPfrHSZ0
09:22:41	387	1024.5000	CHIX	3056202415452
09:22:41	2	1024.5000	CHIX	3056202415453
09:22:41	387	1024.5000	CHIX	3056202415454
09:22:41	118	1024.5000	AQXE	16913
09:22:41	1	1024.5000	AQXE	16914
09:22:41	149	1024.5000	BATE	235092508058
09:22:41	1	1024.5000	BATE	235092508059
09:22:41	149	1024.5000	BATE	235092508060
09:22:41	158	1024.5000	TRQX	E0Q3kPh1zrgo
09:22:41	158	1024.5000	TRQX	E0Q3kPh1zrgv
09:27:18	163	1024.5000	XLON	E0Q3kPfrHVgc
09:27:18	459	1024.5000	XLON	E0Q3kPfrHVgg
09:27:18	459	1024.5000	XLON	E0Q3kPfrHVgj
09:27:18	341	1024.5000	XLON	E0Q3kPfrHVgp
09:27:18	118	1024.5000	XLON	E0Q3kPfrHVgr
09:27:18	800	1024.5000	XLON	E0Q3kPfrHVgW
09:27:18	341	1024.5000	XLON	E0Q3kPfrHVgy
09:27:18	254	1024.5000	XLON	E0Q3kPfrHVh8
09:27:18	746	1024.5000	CHIX	3056202415918
09:27:18	890	1024.5000	CHIX	3056202415919
09:27:18	744	1024.5000	CHIX	3056202415921
09:27:18	890	1024.5000	CHIX	3056202415922
09:27:18	890	1024.5000	CHIX	3056202415923
09:27:18	94	1024.5000	CHIX	3056202415924
09:27:18	268	1024.5000	AQXE	17720
09:27:18	223	1024.5000	AQXE	17721
09:27:18	344	1024.5000	BATE	235092508328
09:27:18	288	1024.5000	BATE	235092508330
09:27:18	364	1024.5000	TRQX	E0Q3kPh204lE
09:27:18	304	1024.5000	TRQX	E0Q3kPh204lG
09:27:19	426	1024.5000	CHIX	3056202415926
09:27:19	295	1024.5000	CHIX	3056202415927
09:31:14	1,265	1025.0000	XLON	E0Q3kPfrHZGF
09:31:14	439	1025.0000	XLON	E0Q3kPfrHZGH
09:31:14	439	1025.0000	XLON	E0Q3kPfrHZGN
09:31:14	439	1025.0000	XLON	E0Q3kPfrHZGQ
09:31:16	362	1025.0000	XLON	E0Q3kPfrHZMA
09:31:16	464	1025.0000	XLON	E0Q3kPfrHZME
09:31:19	352	1025.0000	XLON	E0Q3kPfrHZQl
09:31:19	1,352	1025.0000	XLON	E0Q3kPfrHZQn
09:31:19	843	1025.0000	XLON	E0Q3kPfrHZQt
09:31:19	861	1025.0000	XLON	E0Q3kPfrHZR6
09:31:19	843	1025.0000	XLON	E0Q3kPfrHZR8
09:31:19	1,237	1025.0000	XLON	E0Q3kPfrHZRE
09:36:02	527	1024.5000	XLON	E0Q3kPfrHd59
09:36:02	324	1024.5000	XLON	E0Q3kPfrHd5L
09:36:02	518	1024.5000	CHIX	3056202416699
09:36:02	452	1024.5000	CHIX	3056202416700
09:36:15	851	1024.5000	XLON	E0Q3kPfrHdJb
09:36:15	821	1024.5000	XLON	E0Q3kPfrHdJd
09:38:03	346	1025.0000	XLON	E0Q3kPfrHewL
09:38:08	564	1025.0000	XLON	E0Q3kPfrHezv
09:38:08	280	1025.0000	XLON	E0Q3kPfrHezx
09:38:08	64	1025.0000	XLON	E0Q3kPfrHf07
09:38:15	846	1025.0000	XLON	E0Q3kPfrHf2K
09:44:54	1,284	1024.0000	XLON	E0Q3kPfrHkDs
09:44:54	1,031	1024.0000	XLON	E0Q3kPfrHkDu
09:44:54	664	1024.0000	XLON	E0Q3kPfrHkDy
09:44:54	149	1024.0000	XLON	E0Q3kPfrHkE4
09:44:54	1,031	1024.0000	XLON	E0Q3kPfrHkEK
09:44:54	813	1024.0000	XLON	E0Q3kPfrHkEM
09:44:54	259	1024.0000	XLON	E0Q3kPfrHkEO
09:44:54	655	1024.0000	XLON	E0Q3kPfrHkEQ
09:44:54	1,534	1024.0000	CHIX	3056202417513
09:44:54	459	1024.0000	AQXE	21013
09:44:54	594	1024.0000	BATE	235092509535
09:44:54	628	1024.0000	TRQX	E0Q3kPh20pxz
09:53:34	533	1023.5000	XLON	E0Q3kPfrHqYv
09:53:34	672	1023.5000	XLON	E0Q3kPfrHqYx
09:53:34	872	1023.5000	XLON	E0Q3kPfrHqYz
09:53:34	532	1023.5000	XLON	E0Q3kPfrHqZ1
09:53:34	935	1023.5000	XLON	E0Q3kPfrHqZ5
09:53:34	600	1023.5000	XLON	E0Q3kPfrHqZE
09:53:34	272	1023.5000	XLON	E0Q3kPfrHqZI
09:53:34	935	1023.5000	XLON	E0Q3kPfrHqZK
09:53:34	133	1023.5000	XLON	E0Q3kPfrHqZM
09:53:34	81	1023.5000	XLON	E0Q3kPfrHqZO
09:53:34	638	1023.5000	CHIX	3056202418265
09:53:34	803	1023.5000	CHIX	3056202418266
09:53:34	635	1023.5000	CHIX	3056202418267
09:53:34	191	1023.5000	AQXE	22506
09:53:34	240	1023.5000	AQXE	22507
09:53:34	190	1023.5000	AQXE	22508
09:53:34	246	1023.5000	BATE	235092510013
09:53:34	311	1023.5000	BATE	235092510014
09:53:34	246	1023.5000	BATE	235092510015
09:53:34	261	1023.5000	TRQX	E0Q3kPh21CSL
09:53:34	329	1023.5000	TRQX	E0Q3kPh21CSN
09:53:34	260	1023.5000	TRQX	E0Q3kPh21CSP
09:53:39	269	1023.0000	XLON	E0Q3kPfrHqds
09:53:39	843	1023.0000	XLON	E0Q3kPfrHqdu
09:53:42	131	1023.0000	XLON	E0Q3kPfrHqhZ
10:03:37	778	1024.0000	XLON	E0Q3kPfrHwtp
10:03:37	22	1024.0000	XLON	E0Q3kPfrHwtx
10:03:37	205	1024.0000	XLON	E0Q3kPfrHwu3
10:03:37	620	1024.0000	XLON	E0Q3kPfrHwu8
10:03:37	69	1024.0000	CHIX	3056202419154
10:03:37	306	1024.0000	CHIX	3056202419155
10:03:37	375	1024.0000	CHIX	3056202419157
10:03:37	375	1024.0000	CHIX	3056202419158
10:03:37	375	1024.0000	CHIX	3056202419159
10:03:37	335	1024.0000	CHIX	3056202419160
10:03:37	375	1024.0000	CHIX	3056202419161
10:03:37	144	1024.0000	BATE	235092510662
10:03:37	153	1024.0000	TRQX	E0Q3kPh21be3
10:03:46	800	1024.0000	XLON	E0Q3kPfrHwzy
10:03:46	756	1024.0000	XLON	E0Q3kPfrHx00
10:03:46	69	1024.0000	XLON	E0Q3kPfrHx09
10:03:46	21	1024.0000	XLON	E0Q3kPfrHx0D
10:03:46	409	1024.0000	XLON	E0Q3kPfrHx0F
10:03:46	204	1024.0000	CHIX	3056202419173
10:03:48	399	1024.0000	XLON	E0Q3kPfrHx46
10:03:54	401	1024.0000	XLON	E0Q3kPfrHx6j
10:03:54	375	1024.0000	CHIX	3056202419185
10:03:54	43	1024.0000	AQXE	24246
10:03:54	144	1024.0000	BATE	235092510684
10:03:54	153	1024.0000	TRQX	E0Q3kPh21cJq
10:09:13	918	1026.5000	XLON	E0Q3kPfrI03g
10:09:13	952	1026.5000	XLON	E0Q3kPfrI03m
10:09:15	1,191	1026.0000	XLON	E0Q3kPfrI06B
10:09:15	918	1026.5000	XLON	E0Q3kPfrI05G
10:09:15	952	1026.5000	XLON	E0Q3kPfrI05I
10:09:15	66	1026.5000	XLON	E0Q3kPfrI05k
10:09:15	918	1026.5000	XLON	E0Q3kPfrI05O
10:09:15	317	1026.5000	XLON	E0Q3kPfrI05Q
10:09:15	635	1026.5000	XLON	E0Q3kPfrI05S
10:14:32	538	1026.5000	XLON	E0Q3kPfrI3Jn
10:14:32	252	1026.5000	XLON	E0Q3kPfrI3JT
10:14:32	553	1026.5000	XLON	E0Q3kPfrI3JV
10:14:33	345	1026.5000	XLON	E0Q3kPfrI3Kl
10:14:43	372	1026.0000	TRQX	E0Q3kPh222JC
10:16:25	584	1026.5000	XLON	E0Q3kPfrI4SN
10:16:25	390	1026.5000	BATE	235092511421
10:17:45	822	1027.0000	BATE	235092511478
10:17:45	822	1027.0000	BATE	235092511479
10:17:45	822	1027.0000	BATE	235092511480
10:17:45	822	1027.0000	BATE	235092511481
10:17:45	822	1027.0000	BATE	235092511482
10:17:45	822	1027.0000	BATE	235092511483
10:17:45	822	1027.0000	BATE	235092511484
10:17:45	434	1027.0000	BATE	235092511485
10:17:45	185	1027.0000	BATE	235092511486
10:20:10	245	1025.5000	XLON	E0Q3kPfrI5ya
10:24:31	452	1026.0000	XLON	E0Q3kPfrI7w4
10:24:32	570	1026.0000	XLON	E0Q3kPfrI7xX
10:24:32	290	1026.0000	CHIX	3056202420655
10:24:32	410	1026.0000	TRQX	E0Q3kPh22P2z
10:28:35	991	1025.5000	XLON	E0Q3kPfrI9bb
10:28:35	963	1025.5000	XLON	E0Q3kPfrI9bd
10:28:35	526	1025.5000	XLON	E0Q3kPfrI9bf
10:28:35	504	1025.5000	XLON	E0Q3kPfrI9bh
10:28:35	612	1025.5000	XLON	E0Q3kPfrI9bo
10:28:35	587	1025.5000	XLON	E0Q3kPfrI9bq
10:28:35	755	1025.5000	XLON	E0Q3kPfrI9bZ
10:28:35	904	1025.5000	CHIX	3056202421006
10:28:35	270	1025.5000	AQXE	27884
10:28:35	349	1025.5000	BATE	235092512039
10:28:35	370	1025.5000	TRQX	E0Q3kPh22YtY
10:30:22	327	1024.5000	XLON	E0Q3kPfrIAha
10:30:22	213	1024.5000	XLON	E0Q3kPfrIAhc
10:30:22	927	1024.5000	XLON	E0Q3kPfrIAhN
10:30:22	600	1024.5000	XLON	E0Q3kPfrIAhV
10:31:24	632	1025.0000	XLON	E0Q3kPfrIBf4
10:38:37	1,003	1029.0000	XLON	E0Q3kPfrIFmr
10:38:37	1,003	1029.0000	XLON	E0Q3kPfrIFmy
10:38:37	19	1029.0000	XLON	E0Q3kPfrIFn7
10:38:37	965	1029.5000	XLON	E0Q3kPfrIFlc
10:38:37	951	1029.5000	XLON	E0Q3kPfrIFle
10:38:37	965	1029.5000	XLON	E0Q3kPfrIFlp
10:38:37	951	1029.5000	XLON	E0Q3kPfrIFlr
10:38:37	2	1029.5000	XLON	E0Q3kPfrIFlt
10:38:37	28	1029.5000	XLON	E0Q3kPfrIFlv
10:38:37	238	1029.5000	XLON	E0Q3kPfrIFlW
10:38:37	284	1029.5000	CHIX	3056202421990
10:38:37	284	1029.5000	CHIX	3056202421993
10:38:37	284	1029.5000	CHIX	3056202421994
10:38:37	157	1029.5000	CHIX	3056202421995
10:38:37	85	1029.5000	AQXE	29631
10:38:37	799	1029.5000	AQXE	29633
10:38:37	109	1029.5000	BATE	235092512753
10:38:37	109	1029.5000	BATE	235092512757
10:38:37	109	1029.5000	BATE	235092512758
10:38:37	109	1029.5000	BATE	235092512759
10:38:37	109	1029.5000	BATE	235092512760
10:38:37	109	1029.5000	BATE	235092512761
10:38:37	109	1029.5000	BATE	235092512762
10:38:37	109	1029.5000	BATE	235092512763
10:38:37	12	1029.5000	BATE	235092512764
10:38:37	116	1029.5000	TRQX	E0Q3kPh2323L
10:45:54	960	1029.5000	XLON	E0Q3kPfrIK8b
10:45:54	1,037	1029.5000	XLON	E0Q3kPfrIK8P
10:45:54	721	1029.5000	XLON	E0Q3kPfrIK8V
10:49:04	758	1028.5000	XLON	E0Q3kPfrILSp
10:49:04	898	1028.5000	XLON	E0Q3kPfrILSr
10:49:04	898	1028.5000	XLON	E0Q3kPfrILSw
10:49:04	454	1028.5000	CHIX	3056202422866
10:49:04	370	1028.5000	TRQX	E0Q3kPh23ROy
10:49:05	71	1028.5000	XLON	E0Q3kPfrILTn
10:49:05	332	1028.5000	XLON	E0Q3kPfrILTp
10:49:05	435	1028.5000	XLON	E0Q3kPfrILTr
10:49:05	67	1028.5000	CHIX	3056202422867
10:49:05	156	1028.5000	AQXE	31744
10:49:05	201	1028.5000	BATE	235092513390
10:49:05	213	1028.5000	TRQX	E0Q3kPh23RRH
10:52:48	1,008	1027.0000	XLON	E0Q3kPfrINOz
10:52:48	1,008	1027.0000	XLON	E0Q3kPfrINP3
10:52:48	22	1027.0000	XLON	E0Q3kPfrINPJ
10:52:52	985	1026.5000	XLON	E0Q3kPfrINTd
10:52:52	578	1026.5000	XLON	E0Q3kPfrINTf
10:52:52	721	1026.5000	XLON	E0Q3kPfrINTp
10:52:52	284	1026.5000	XLON	E0Q3kPfrINTw
10:52:52	691	1026.5000	CHIX	3056202423273
10:52:52	207	1026.5000	AQXE	32285
10:52:52	267	1026.5000	BATE	235092513641
10:52:52	282	1026.5000	TRQX	E0Q3kPh23a4b
11:02:45	689	1026.5000	BATE	235092514343
11:03:25	47	1026.5000	XLON	E0Q3kPfrIVE2
11:03:25	700	1026.5000	CHIX	3056202424267
11:04:08	540	1026.5000	XLON	E0Q3kPfrIVcT
11:04:08	208	1026.5000	XLON	E0Q3kPfrIVcV
11:04:59	74	1026.5000	XLON	E0Q3kPfrIVxJ
11:04:59	700	1026.5000	CHIX	3056202424389
11:06:17	740	1026.5000	XLON	E0Q3kPfrIWSt
11:06:33	730	1026.5000	CHIX	3056202424485
11:07:18	222	1026.5000	XLON	E0Q3kPfrIXFI
11:07:18	358	1026.5000	XLON	E0Q3kPfrIXFK
11:07:57	800	1026.5000	XLON	E0Q3kPfrIXf4
11:07:57	800	1026.5000	XLON	E0Q3kPfrIXfA
11:07:57	668	1026.5000	XLON	E0Q3kPfrIXfO
11:07:57	435	1026.5000	XLON	E0Q3kPfrIXgR
11:07:57	337	1026.5000	CHIX	3056202424572
11:07:57	52	1026.5000	CHIX	3056202424573
11:07:57	337	1026.5000	CHIX	3056202424574
11:07:57	52	1026.5000	CHIX	3056202424575
11:07:57	389	1026.5000	CHIX	3056202424576
11:07:57	389	1026.5000	CHIX	3056202424577
11:07:57	117	1026.5000	AQXE	35118
11:07:57	117	1026.5000	AQXE	35119
11:07:57	117	1026.5000	AQXE	35120
11:07:57	117	1026.5000	AQXE	35121
11:07:57	117	1026.5000	AQXE	35122
11:07:57	117	1026.5000	AQXE	35123
11:07:57	150	1026.5000	BATE	235092514654
11:07:57	150	1026.5000	BATE	235092514655
11:07:57	150	1026.5000	BATE	235092514656
11:07:57	150	1026.5000	BATE	235092514657
11:11:33	1,529	1027.5000	XLON	E0Q3kPfrIZAD
11:11:33	673	1027.5000	XLON	E0Q3kPfrIZAJ
11:11:33	1,827	1027.5000	CHIX	3056202424804
11:11:33	804	1027.5000	CHIX	3056202424805
11:11:33	546	1027.5000	AQXE	35595
11:11:33	241	1027.5000	AQXE	35596
11:11:33	748	1027.5000	TRQX	E0Q3kPh24LCv
11:11:33	329	1027.5000	TRQX	E0Q3kPh24LCx
11:13:43	803	1026.0000	XLON	E0Q3kPfrIaA8
11:13:43	172	1026.0000	XLON	E0Q3kPfrIaAA
11:13:43	803	1026.0000	XLON	E0Q3kPfrIaAR
11:13:43	413	1026.0000	XLON	E0Q3kPfrIaAW
11:20:00	1,082	1025.0000	XLON	E0Q3kPfrIdEz
11:20:00	135	1025.0000	CHIX	3056202425348
11:25:01	701	1025.5000	BATE	235092515519
11:25:42	352	1027.0000	AQXE	37783
11:26:18	289	1027.0000	AQXE	37872
11:26:36	367	1027.0000	XLON	E0Q3kPfrIgYj
11:26:36	295	1027.0000	AQXE	37918
11:27:34	403	1027.0000	XLON	E0Q3kPfrIh3A
11:27:34	345	1027.0000	AQXE	38030
11:28:17	721	1027.0000	XLON	E0Q3kPfrIhK9
11:29:07	346	1027.0000	XLON	E0Q3kPfrIhkq
11:29:07	658	1027.0000	XLON	E0Q3kPfrIhkw
11:29:07	291	1027.0000	AQXE	38241
11:31:11	295	1028.0000	XLON	E0Q3kPfrIiiG
11:31:23	48	1028.0000	XLON	E0Q3kPfrIint
11:31:40	28	1028.0000	XLON	E0Q3kPfrIitE
11:31:40	24	1028.0000	XLON	E0Q3kPfrIitG
11:31:40	29	1028.0000	XLON	E0Q3kPfrIitI
11:31:40	26	1028.0000	XLON	E0Q3kPfrIitK
11:31:40	25	1028.0000	XLON	E0Q3kPfrIitl
11:31:40	25	1028.0000	XLON	E0Q3kPfrIitn
11:31:56	694	1028.0000	CHIX	3056202426194
11:32:11	800	1027.5000	XLON	E0Q3kPfrIj4g
11:32:11	704	1027.5000	XLON	E0Q3kPfrIj4l
11:32:11	28	1027.5000	CHIX	3056202426205
11:32:11	725	1027.5000	CHIX	3056202426206
11:32:11	70	1027.5000	CHIX	3056202426207
11:32:11	70	1027.5000	CHIX	3056202426208
11:32:11	70	1027.5000	CHIX	3056202426209
11:32:11	70	1027.5000	CHIX	3056202426210
11:32:11	70	1027.5000	CHIX	3056202426211
11:32:11	70	1027.5000	CHIX	3056202426212
11:32:11	70	1027.5000	CHIX	3056202426213
11:32:11	70	1027.5000	CHIX	3056202426214
11:32:11	70	1027.5000	CHIX	3056202426215
11:32:11	70	1027.5000	CHIX	3056202426216
11:32:11	70	1027.5000	CHIX	3056202426217
11:32:11	70	1027.5000	CHIX	3056202426218
11:32:11	25	1027.5000	CHIX	3056202426219
11:32:11	70	1027.5000	CHIX	3056202426220
11:32:11	22	1027.5000	AQXE	38701
11:32:11	27	1027.5000	BATE	235092515849
11:32:11	125	1027.5000	TRQX	E0Q3kPh254Xa
11:32:11	93	1027.5000	TRQX	E0Q3kPh254XP
11:32:11	93	1027.5000	TRQX	E0Q3kPh254XY
11:32:15	680	1027.5000	XLON	E0Q3kPfrIj6r
11:32:15	332	1027.5000	XLON	E0Q3kPfrIj6u
11:35:01	443	1027.0000	XLON	E0Q3kPfrIkAx
11:35:01	114	1027.0000	CHIX	3056202426342
11:35:01	159	1027.0000	AQXE	38961
11:35:01	449	1027.5000	XLON	E0Q3kPfrIkAK
11:35:01	615	1027.5000	XLON	E0Q3kPfrIkAM
11:35:01	537	1027.5000	CHIX	3056202426337
11:35:01	735	1027.5000	CHIX	3056202426338
11:35:01	161	1027.5000	AQXE	38959
11:35:01	220	1027.5000	AQXE	38960
11:35:01	207	1027.5000	BATE	235092515967
11:35:01	284	1027.5000	BATE	235092515969
11:35:01	220	1027.5000	TRQX	E0Q3kPh259Oe
11:35:01	301	1027.5000	TRQX	E0Q3kPh259Oi
11:37:59	836	1027.5000	CHIX	3056202426535
11:43:33	898	1027.5000	XLON	E0Q3kPfrIo5z
11:43:33	780	1027.5000	XLON	E0Q3kPfrIo67
11:43:51	642	1027.5000	XLON	E0Q3kPfrIoCy
11:43:51	767	1027.5000	CHIX	3056202426904
11:43:51	297	1027.5000	BATE	235092516483
11:45:58	543	1027.5000	XLON	E0Q3kPfrIpEv
11:45:58	120	1027.5000	XLON	E0Q3kPfrIpEx
11:45:58	843	1027.5000	XLON	E0Q3kPfrIpF3
11:45:58	229	1027.5000	XLON	E0Q3kPfrIpF8
11:45:59	853	1027.5000	XLON	E0Q3kPfrIpFM
11:46:00	609	1027.5000	XLON	E0Q3kPfrIpFq
11:46:00	728	1027.5000	CHIX	3056202427089
11:46:00	218	1027.5000	AQXE	40595
11:46:00	281	1027.5000	BATE	235092516612
11:46:00	297	1027.5000	TRQX	E0Q3kPh25UN3
11:53:47	437	1028.5000	XLON	E0Q3kPfrItO0
11:53:47	370	1028.5000	XLON	E0Q3kPfrItO5
11:53:47	487	1028.5000	XLON	E0Q3kPfrItO9
11:53:47	965	1028.5000	CHIX	3056202427685
11:53:47	581	1028.5000	CHIX	3056202427687
11:53:47	289	1028.5000	AQXE	41649
11:53:47	174	1028.5000	AQXE	41650
11:53:47	373	1028.5000	BATE	235092517076
11:53:47	225	1028.5000	BATE	235092517077
11:53:47	395	1028.5000	TRQX	E0Q3kPh25kjS
11:53:47	238	1028.5000	TRQX	E0Q3kPh25kjV
12:03:23	929	1029.5000	CHIX	3056202428483
12:05:22	310	1030.0000	XLON	E0Q3kPfrJ0gr
12:06:56	800	1030.5000	XLON	E0Q3kPfrJ1Yd
12:06:56	1,415	1030.5000	XLON	E0Q3kPfrJ1Yf
12:06:56	926	1030.5000	XLON	E0Q3kPfrJ1Yj
12:06:56	12	1030.5000	XLON	E0Q3kPfrJ1ZG
12:06:56	926	1030.5000	XLON	E0Q3kPfrJ1ZI
12:06:56	926	1030.5000	XLON	E0Q3kPfrJ1ZN
12:06:56	12	1030.5000	XLON	E0Q3kPfrJ1ZP
12:06:56	102	1030.5000	XLON	E0Q3kPfrJ1ZV
12:06:56	1,691	1030.5000	CHIX	3056202428720
12:06:56	480	1030.5000	CHIX	3056202428722
12:06:56	480	1030.5000	CHIX	3056202428724
12:06:56	1	1030.5000	CHIX	3056202428725
12:06:56	10	1030.5000	CHIX	3056202428726
12:06:56	145	1030.5000	AQXE	43585
12:06:56	506	1030.5000	AQXE	43586
12:06:56	145	1030.5000	AQXE	43587
12:06:56	145	1030.5000	AQXE	43588
12:06:56	449	1030.5000	AQXE	43589
12:06:56	654	1030.5000	BATE	235092517787
12:06:56	185	1030.5000	BATE	235092517789
12:06:56	691	1030.5000	TRQX	E0Q3kPh26Cqd
12:06:56	196	1030.5000	TRQX	E0Q3kPh26Cqi
12:08:51	464	1030.0000	TRQX	E0Q3kPh26Hp9
12:08:54	49	1030.0000	TRQX	E0Q3kPh26I1j
12:08:54	578	1030.0000	TRQX	E0Q3kPh26I1r
12:12:45	795	1029.5000	XLON	E0Q3kPfrJ5RV
12:12:48	568	1029.5000	XLON	E0Q3kPfrJ5Tp
12:12:48	680	1029.5000	CHIX	3056202429246
12:12:48	204	1029.5000	AQXE	44628
12:12:48	263	1029.5000	BATE	235092518155
12:12:48	278	1029.5000	TRQX	E0Q3kPh26QPN
12:28:32	789	1032.5000	XLON	E0Q3kPfrJD9q
12:28:32	697	1032.5000	XLON	E0Q3kPfrJD9s
12:28:32	728	1032.5000	XLON	E0Q3kPfrJD9u
12:28:33	800	1032.5000	XLON	E0Q3kPfrJDAg
12:28:33	56	1032.5000	CHIX	3056202430719
12:28:40	441	1032.5000	XLON	E0Q3kPfrJDD9
12:28:40	56	1032.5000	CHIX	3056202430739
12:28:40	856	1032.5000	CHIX	3056202430743
12:28:40	515	1032.5000	CHIX	3056202430744
12:28:55	655	1032.5000	BATE	235092519276
12:29:02	2,456	1032.0000	XLON	E0Q3kPfrJDVB
12:29:02	954	1032.0000	XLON	E0Q3kPfrJDVD
12:29:02	1,044	1032.0000	XLON	E0Q3kPfrJDVe
12:29:02	1,140	1032.0000	CHIX	3056202430774
12:29:02	341	1032.0000	AQXE	46917
12:29:02	441	1032.0000	BATE	235092519281
12:29:02	467	1032.0000	TRQX	E0Q3kPh26xT2
12:31:51	807	1031.5000	CHIX	3056202431000
12:31:51	587	1031.5000	CHIX	3056202431002
12:31:51	909	1031.5000	CHIX	3056202431003
12:38:15	683	1033.0000	XLON	E0Q3kPfrJIBg
12:39:58	256	1033.0000	XLON	E0Q3kPfrJIXb
12:39:58	488	1033.0000	XLON	E0Q3kPfrJIXV
12:39:58	626	1033.0000	XLON	E0Q3kPfrJIXZ
12:39:58	238	1033.0000	TRQX	E0Q3kPh27KIT
12:39:58	431	1033.0000	TRQX	E0Q3kPh27KIX
12:40:02	462	1033.0000	XLON	E0Q3kPfrJIZY
12:40:02	213	1033.0000	BATE	235092519958
12:40:29	46	1033.0000	XLON	E0Q3kPfrJIfp
12:40:29	606	1033.0000	CHIX	3056202431580
12:40:29	984	1033.0000	CHIX	3056202431581
12:40:29	182	1033.0000	AQXE	48586
12:40:29	22	1033.0000	BATE	235092519971
12:40:29	248	1033.0000	TRQX	E0Q3kPh27LKZ
12:42:49	479	1033.0000	XLON	E0Q3kPfrJJX5
12:42:49	572	1033.0000	CHIX	3056202431695
12:42:49	221	1033.0000	BATE	235092520079
12:42:52	405	1033.0000	AQXE	48883
12:46:35	435	1032.5000	XLON	E0Q3kPfrJLgC
12:46:35	212	1032.5000	TRQX	E0Q3kPh27XV7
12:48:06	1,519	1032.5000	CHIX	3056202432092
12:48:06	876	1032.5000	CHIX	3056202432093
12:51:18	764	1032.0000	XLON	E0Q3kPfrJOQD
12:51:18	470	1032.0000	XLON	E0Q3kPfrJOQF
12:51:18	912	1032.0000	CHIX	3056202432333
12:51:18	562	1032.0000	CHIX	3056202432334
12:51:18	273	1032.0000	AQXE	50252
12:51:18	168	1032.0000	AQXE	50254
12:51:18	353	1032.0000	BATE	235092520631
12:51:18	217	1032.0000	BATE	235092520632
12:51:18	373	1032.0000	TRQX	E0Q3kPh27hsf
12:51:18	230	1032.0000	TRQX	E0Q3kPh27hsh
12:52:55	419	1031.5000	TRQX	E0Q3kPh27l6b
12:55:50	271	1030.5000	CHIX	3056202432618
12:59:33	800	1031.0000	XLON	E0Q3kPfrJSXH
12:59:33	147	1031.0000	XLON	E0Q3kPfrJSXL
12:59:33	387	1031.0000	CHIX	3056202432913
12:59:33	387	1031.0000	CHIX	3056202432914
12:59:33	362	1031.0000	CHIX	3056202432915
12:59:33	118	1031.0000	AQXE	51532
12:59:33	118	1031.0000	AQXE	51533
12:59:33	118	1031.0000	AQXE	51534
12:59:33	118	1031.0000	AQXE	51535
12:59:33	118	1031.0000	AQXE	51536
12:59:33	118	1031.0000	AQXE	51537
12:59:33	118	1031.0000	AQXE	51538
12:59:33	57	1031.0000	AQXE	51539
12:59:33	431	1031.0000	AQXE	51540
12:59:33	180	1031.0000	AQXE	51541
12:59:33	149	1031.0000	BATE	235092521094
12:59:33	149	1031.0000	BATE	235092521095
12:59:33	149	1031.0000	BATE	235092521096
12:59:33	149	1031.0000	BATE	235092521097
12:59:33	149	1031.0000	BATE	235092521098
12:59:33	138	1031.0000	BATE	235092521099
12:59:33	157	1031.0000	TRQX	E0Q3kPh27zB6
12:59:33	157	1031.0000	TRQX	E0Q3kPh27zBB
13:08:23	736	1032.0000	CHIX	3056202433530
13:09:41	774	1032.0000	XLON	E0Q3kPfrJXqp
13:09:41	1,770	1032.0000	XLON	E0Q3kPfrJXqt
13:09:41	2,114	1032.0000	CHIX	3056202433618
13:09:41	632	1032.0000	AQXE	53089
13:09:41	819	1032.0000	BATE	235092521700
13:12:59	1,025	1032.0000	XLON	E0Q3kPfrJZUJ
13:12:59	600	1032.0000	XLON	E0Q3kPfrJZUS
13:12:59	425	1032.0000	XLON	E0Q3kPfrJZUV
13:12:59	1,092	1032.0000	XLON	E0Q3kPfrJZUX
13:13:12	645	1032.5000	XLON	E0Q3kPfrJZh6
13:13:12	771	1032.5000	CHIX	3056202433960
13:17:54	1,035	1034.5000	XLON	E0Q3kPfrJcQc
13:17:54	1,035	1034.5000	XLON	E0Q3kPfrJcQY
13:17:54	30	1034.5000	XLON	E0Q3kPfrJcR5
13:21:38	806	1035.0000	XLON	E0Q3kPfrJePE
13:21:38	962	1035.0000	CHIX	3056202434529
13:21:38	394	1035.0000	TRQX	E0Q3kPh28kXg
13:27:10	608	1036.5000	XLON	E0Q3kPfrJgju
13:27:10	725	1036.5000	CHIX	3056202434944
13:27:10	217	1036.5000	AQXE	55838
13:27:10	281	1036.5000	BATE	235092522759
13:27:10	297	1036.5000	TRQX	E0Q3kPh28wF3
13:31:33	801	1037.0000	XLON	E0Q3kPfrJj3h
13:33:43	991	1038.0000	XLON	E0Q3kPfrJkc9
13:33:43	715	1038.0000	XLON	E0Q3kPfrJkcs
13:33:43	800	1038.5000	XLON	E0Q3kPfrJkb8
13:33:43	63	1038.5000	XLON	E0Q3kPfrJkbS
13:33:43	203	1038.5000	CHIX	3056202435522
13:33:43	203	1038.5000	CHIX	3056202435525
13:33:43	203	1038.5000	CHIX	3056202435526
13:33:43	194	1038.5000	CHIX	3056202435527
13:33:43	203	1038.5000	CHIX	3056202435528
13:33:43	27	1038.5000	CHIX	3056202435529
13:33:43	63	1038.5000	AQXE	56961
13:33:43	63	1038.5000	AQXE	56963
13:33:43	411	1038.5000	AQXE	56964
13:33:43	63	1038.5000	AQXE	56965
13:33:43	63	1038.5000	AQXE	56966
13:33:43	214	1038.5000	AQXE	56967
13:33:43	78	1038.5000	BATE	235092523190
13:33:43	78	1038.5000	BATE	235092523192
13:33:43	78	1038.5000	BATE	235092523193
13:33:43	78	1038.5000	BATE	235092523194
13:33:43	78	1038.5000	BATE	235092523195
13:33:43	78	1038.5000	BATE	235092523196
13:33:43	78	1038.5000	BATE	235092523197
13:33:43	78	1038.5000	BATE	235092523198
13:33:43	78	1038.5000	BATE	235092523199
13:33:43	78	1038.5000	BATE	235092523200
13:33:43	78	1038.5000	BATE	235092523201
13:33:43	19	1038.5000	BATE	235092523202
13:33:43	92	1038.5000	TRQX	E0Q3kPh29Am0
13:35:39	712	1037.0000	XLON	E0Q3kPfrJm16
13:35:42	144	1037.0000	XLON	E0Q3kPfrJm5x
13:40:25	111	1037.5000	XLON	E0Q3kPfrJoea
13:40:25	35	1037.5000	XLON	E0Q3kPfrJoek
13:40:25	639	1037.5000	XLON	E0Q3kPfrJoen
13:40:25	805	1037.5000	XLON	E0Q3kPfrJoeQ
13:40:25	131	1037.5000	XLON	E0Q3kPfrJoer
13:40:25	396	1037.5000	XLON	E0Q3kPfrJoet
13:40:25	805	1037.5000	XLON	E0Q3kPfrJoeY
13:49:00	700	1039.5000	CHIX	3056202437082
13:49:00	14	1039.5000	CHIX	3056202437083
13:49:55	332	1039.5000	CHIX	3056202437179
13:49:55	168	1039.5000	CHIX	3056202437180
13:50:02	837	1039.0000	XLON	E0Q3kPfrJuil
13:50:02	837	1039.0000	XLON	E0Q3kPfrJuiv
13:50:02	837	1039.0000	XLON	E0Q3kPfrJujG
13:50:02	573	1039.0000	XLON	E0Q3kPfrJujQ
13:50:02	264	1039.0000	XLON	E0Q3kPfrJujS
13:50:26	837	1039.0000	XLON	E0Q3kPfrJuys
13:50:26	837	1039.0000	XLON	E0Q3kPfrJuz5
13:50:26	744	1039.0000	XLON	E0Q3kPfrJuz7
13:50:26	188	1039.0000	XLON	E0Q3kPfrJuzB
13:50:27	476	1038.5000	XLON	E0Q3kPfrJv0m
13:50:27	568	1038.5000	CHIX	3056202437227
13:50:27	170	1038.5000	AQXE	60173
13:50:27	219	1038.5000	BATE	235092524523
13:50:27	232	1038.5000	TRQX	E0Q3kPh29pda
13:52:59	810	1035.5000	XLON	E0Q3kPfrJwZS
13:56:26	1,372	1035.5000	XLON	E0Q3kPfrJzEi
13:56:26	1,244	1035.5000	TRQX	E0Q3kPh2A5ab
13:56:26	149	1035.5000	TRQX	E0Q3kPh2A5ad
14:03:13	911	1036.5000	BATE	235092525623
14:07:34	700	1036.5000	CHIX	3056202439064
14:07:34	91	1036.5000	CHIX	3056202439065
14:10:03	12	1038.0000	CHIX	3056202439391
14:10:22	929	1038.0000	XLON	E0Q3kPfrK9d1
14:10:22	929	1038.0000	XLON	E0Q3kPfrK9d6
14:10:22	119	1038.0000	XLON	E0Q3kPfrK9d8
14:10:22	929	1038.0000	XLON	E0Q3kPfrK9dL
14:10:22	300	1038.0000	XLON	E0Q3kPfrK9do
14:10:22	629	1038.0000	XLON	E0Q3kPfrK9dt
14:10:22	929	1038.0000	XLON	E0Q3kPfrK9dW
14:10:22	119	1038.0000	XLON	E0Q3kPfrK9dY
14:10:22	929	1038.0000	XLON	E0Q3kPfrK9eB
14:10:22	929	1038.0000	XLON	E0Q3kPfrK9eM
14:10:22	164	1038.0000	XLON	E0Q3kPfrK9eO
14:10:22	929	1038.0000	XLON	E0Q3kPfrK9eX
14:14:31	1,185	1037.5000	XLON	E0Q3kPfrKCQx
14:14:31	96	1037.5000	XLON	E0Q3kPfrKCQz
14:14:31	1,464	1037.5000	CHIX	3056202439774
14:14:31	67	1037.5000	CHIX	3056202439775
14:14:31	365	1037.5000	AQXE	65334
14:14:31	93	1037.5000	AQXE	65335
14:14:31	538	1037.5000	BATE	235092526617
14:14:31	55	1037.5000	BATE	235092526618
14:14:31	538	1037.5000	TRQX	E0Q3kPh2AreP
14:14:31	89	1037.5000	TRQX	E0Q3kPh2AreR
14:17:58	577	1037.0000	XLON	E0Q3kPfrKFKY
14:17:58	207	1037.0000	AQXE	66315
14:17:58	704	1037.0000	BATE	235092526918
14:17:58	29	1037.0000	BATE	235092526919
14:21:17	1,288	1036.5000	CHIX	3056202440495
14:25:06	527	1036.0000	XLON	E0Q3kPfrKLSF
14:25:06	630	1036.0000	CHIX	3056202441016
14:25:06	189	1036.0000	AQXE	68110
14:25:06	244	1036.0000	BATE	235092527642
14:25:06	258	1036.0000	TRQX	E0Q3kPh2BNbZ
14:30:43	748	1039.0000	CHIX	3056202442403
14:31:17	757	1040.0000	XLON	E0Q3kPfrKUZa
14:31:44	87	1039.5000	BATE	235092528887
14:31:48	489	1039.5000	XLON	E0Q3kPfrKW1A
14:31:48	55	1039.5000	XLON	E0Q3kPfrKW1F
14:31:48	398	1039.5000	XLON	E0Q3kPfrKW1K
14:31:48	250	1039.5000	XLON	E0Q3kPfrKW1M
14:31:48	216	1039.5000	XLON	E0Q3kPfrKW1Q
14:31:48	487	1039.5000	XLON	E0Q3kPfrKW1r
14:31:48	726	1039.5000	XLON	E0Q3kPfrKW1U
14:31:48	327	1039.5000	XLON	E0Q3kPfrKW1W
14:31:48	1,126	1039.5000	CHIX	3056202442850
14:31:48	1,126	1039.5000	CHIX	3056202442854
14:31:48	337	1039.5000	AQXE	71944
14:31:48	337	1039.5000	AQXE	71945
14:31:48	337	1039.5000	AQXE	71946
14:31:48	348	1039.5000	BATE	235092528895
14:31:48	84	1039.5000	BATE	235092528896
14:31:48	351	1039.5000	BATE	235092528897
14:31:50	435	1039.5000	BATE	235092528900
14:35:09	407	1040.5000	XLON	E0Q3kPfrKga5
14:35:09	446	1040.5000	XLON	E0Q3kPfrKgaD
14:35:09	653	1040.5000	XLON	E0Q3kPfrKgaF
14:35:09	407	1040.5000	XLON	E0Q3kPfrKgag
14:35:09	446	1040.5000	XLON	E0Q3kPfrKgaN
14:35:09	853	1040.5000	XLON	E0Q3kPfrKgat
14:35:09	853	1040.5000	XLON	E0Q3kPfrKgaz
14:35:09	853	1040.5000	XLON	E0Q3kPfrKgb9
14:35:09	700	1040.5000	CHIX	3056202443987
14:35:09	370	1040.5000	CHIX	3056202443988
14:35:09	431	1040.5000	AQXE	74612
14:35:09	458	1040.5000	AQXE	74613
14:35:09	394	1040.5000	AQXE	74614
14:35:09	158	1040.5000	TRQX	E0Q3kPh2CGbW
14:37:08	8	1040.0000	XLON	E0Q3kPfrKkiy
14:42:09	548	1039.5000	XLON	E0Q3kPfrKv6a
14:42:09	911	1039.5000	XLON	E0Q3kPfrKv6O
14:42:09	600	1039.5000	XLON	E0Q3kPfrKv6q
14:42:09	311	1039.5000	XLON	E0Q3kPfrKv6w
14:42:09	1,003	1039.5000	XLON	E0Q3kPfrKv6y
14:42:09	911	1039.5000	XLON	E0Q3kPfrKv6Y
14:42:09	311	1039.5000	XLON	E0Q3kPfrKv74
14:42:09	468	1039.5000	XLON	E0Q3kPfrKv7a
14:42:09	311	1039.5000	XLON	E0Q3kPfrKv7U
14:42:09	289	1039.5000	XLON	E0Q3kPfrKv7Y
14:43:51	624	1039.0000	XLON	E0Q3kPfrKzOw
14:43:51	365	1039.0000	XLON	E0Q3kPfrKzOy
14:43:51	623	1039.0000	XLON	E0Q3kPfrKzP0
14:43:51	336	1039.0000	XLON	E0Q3kPfrKzP4
14:43:53	1,008	1039.0000	XLON	E0Q3kPfrKzRS
14:43:53	687	1039.0000	XLON	E0Q3kPfrKzRU
14:43:53	173	1039.0000	XLON	E0Q3kPfrKzRy
14:43:53	1,008	1039.0000	XLON	E0Q3kPfrKzRY
14:47:34	354	1038.5000	XLON	E0Q3kPfrL7Pq
14:47:34	446	1038.5000	XLON	E0Q3kPfrL7Ps
14:47:34	72	1038.5000	XLON	E0Q3kPfrL7Py
14:47:34	340	1038.5000	XLON	E0Q3kPfrL7QC
14:47:34	116	1038.5000	XLON	E0Q3kPfrL7QH
14:47:34	69	1038.5000	CHIX	3056202447177
14:47:34	69	1038.5000	CHIX	3056202447179
14:47:34	69	1038.5000	CHIX	3056202447180
14:47:34	69	1038.5000	CHIX	3056202447181
14:47:34	69	1038.5000	CHIX	3056202447182
14:47:34	69	1038.5000	CHIX	3056202447183
14:47:34	69	1038.5000	CHIX	3056202447184
14:47:34	69	1038.5000	CHIX	3056202447185
14:47:34	69	1038.5000	CHIX	3056202447186
14:47:34	69	1038.5000	CHIX	3056202447187
14:47:34	69	1038.5000	CHIX	3056202447188
14:47:34	69	1038.5000	CHIX	3056202447189
14:47:34	69	1038.5000	CHIX	3056202447190
14:47:34	69	1038.5000	CHIX	3056202447191
14:47:34	69	1038.5000	CHIX	3056202447192
14:47:34	69	1038.5000	CHIX	3056202447193
14:47:34	69	1038.5000	CHIX	3056202447194
14:47:34	69	1038.5000	CHIX	3056202447195
14:47:34	69	1038.5000	CHIX	3056202447196
14:47:34	69	1038.5000	CHIX	3056202447197
14:47:34	69	1038.5000	CHIX	3056202447198
14:47:34	33	1038.5000	CHIX	3056202447199
14:47:34	69	1038.5000	CHIX	3056202447200
14:47:34	42	1038.5000	CHIX	3056202447201
14:47:34	700	1038.5000	CHIX	3056202447202
14:47:34	373	1038.5000	CHIX	3056202447203
14:47:34	22	1038.5000	AQXE	82257
14:47:34	395	1038.5000	AQXE	82258
14:47:34	266	1038.5000	AQXE	82259
14:47:34	26	1038.5000	BATE	235092531881
14:47:34	26	1038.5000	BATE	235092531884
14:47:34	26	1038.5000	BATE	235092531885
14:47:34	26	1038.5000	BATE	235092531886
14:47:34	26	1038.5000	BATE	235092531887
14:47:34	26	1038.5000	BATE	235092531888
14:47:34	26	1038.5000	BATE	235092531889
14:47:34	26	1038.5000	BATE	235092531890
14:47:34	26	1038.5000	BATE	235092531891
14:47:34	26	1038.5000	BATE	235092531892
14:47:34	22	1038.5000	BATE	235092531893
14:47:34	26	1038.5000	BATE	235092531894
14:47:34	26	1038.5000	BATE	235092531895
14:47:34	17	1038.5000	BATE	235092531896
14:47:34	92	1038.5000	TRQX	E0Q3kPh2DJMg
14:47:34	92	1038.5000	TRQX	E0Q3kPh2DJMk
14:47:34	145	1038.5000	TRQX	E0Q3kPh2DJMm
14:47:34	92	1038.5000	TRQX	E0Q3kPh2DJMx
14:47:34	145	1038.5000	TRQX	E0Q3kPh2DJMz
14:50:04	418	1039.0000	XLON	E0Q3kPfrLBPd
14:50:04	800	1039.0000	XLON	E0Q3kPfrLBPV
14:50:04	653	1039.0000	XLON	E0Q3kPfrLBQA
14:50:04	317	1039.0000	XLON	E0Q3kPfrLBQC
14:50:04	164	1039.0000	XLON	E0Q3kPfrLBQE
14:50:04	317	1039.0000	XLON	E0Q3kPfrLBQG
14:50:04	143	1039.0000	XLON	E0Q3kPfrLBQY
14:50:04	19	1039.0000	CHIX	3056202447713
14:50:04	19	1039.0000	CHIX	3056202447714
14:50:04	374	1039.0000	CHIX	3056202447716
14:50:04	5	1039.0000	AQXE	83561
14:50:04	431	1039.0000	AQXE	83562
14:50:04	304	1039.0000	AQXE	83563
14:50:04	269	1039.0000	AQXE	83564
14:50:04	431	1039.0000	AQXE	83565
14:50:04	9	1039.0000	BATE	235092532293
14:50:04	9	1039.0000	BATE	235092532294
14:50:04	158	1039.0000	BATE	235092532295
14:50:04	92	1039.0000	TRQX	E0Q3kPh2DVeh
14:50:04	92	1039.0000	TRQX	E0Q3kPh2DVf1
14:50:04	183	1039.0000	TRQX	E0Q3kPh2DVfG
14:50:04	142	1039.0000	TRQX	E0Q3kPh2DVfP
14:50:04	714	1039.5000	XLON	E0Q3kPfrLBOS
14:50:04	853	1039.5000	CHIX	3056202447706
14:50:04	255	1039.5000	AQXE	83560
14:50:04	330	1039.5000	BATE	235092532288
14:50:04	350	1039.5000	TRQX	E0Q3kPh2DVe0
14:56:44	978	1039.5000	XLON	E0Q3kPfrLMFR
14:56:44	571	1039.5000	XLON	E0Q3kPfrLMFX
14:56:44	411	1039.5000	XLON	E0Q3kPfrLMGG
14:56:44	978	1039.5000	XLON	E0Q3kPfrLMGI
14:56:44	762	1040.0000	XLON	E0Q3kPfrLMF2
14:56:44	44	1040.0000	CHIX	3056202448778
14:56:44	868	1040.0000	CHIX	3056202448779
14:56:44	273	1040.0000	AQXE	86872
14:56:44	352	1040.0000	BATE	235092533268
14:56:44	373	1040.0000	TRQX	E0Q3kPh2E0wg
14:59:20	221	1039.5000	BATE	235092533697
14:59:24	893	1039.0000	XLON	E0Q3kPfrLQSs
14:59:24	848	1039.0000	XLON	E0Q3kPfrLQSu
14:59:24	2,878	1039.0000	XLON	E0Q3kPfrLQSw
14:59:24	1,903	1039.0000	XLON	E0Q3kPfrLQSy
14:59:24	1,452	1039.5000	XLON	E0Q3kPfrLQSe
15:03:41	378	1038.5000	XLON	E0Q3kPfrLY4h
15:03:43	440	1038.5000	XLON	E0Q3kPfrLY6g
15:03:43	818	1038.5000	XLON	E0Q3kPfrLY6w
15:03:43	233	1038.5000	XLON	E0Q3kPfrLY7K
15:03:43	267	1038.5000	AQXE	90875
15:03:43	395	1038.5000	AQXE	90876
15:03:43	395	1038.5000	AQXE	90877
15:03:43	759	1038.5000	BATE	235092534418
15:11:53	841	1041.5000	XLON	E0Q3kPfrLkz5
15:11:53	494	1041.5000	XLON	E0Q3kPfrLkz7
15:11:53	841	1041.5000	XLON	E0Q3kPfrLkzD
15:11:53	273	1041.5000	XLON	E0Q3kPfrLkzF
15:11:53	450	1041.5000	XLON	E0Q3kPfrLkzh
15:11:53	391	1041.5000	XLON	E0Q3kPfrLkzj
15:11:53	84	1041.5000	XLON	E0Q3kPfrLkzr
15:11:53	757	1041.5000	XLON	E0Q3kPfrLkzt
15:12:03	436	1041.5000	XLON	E0Q3kPfrLlB2
15:12:03	405	1041.5000	XLON	E0Q3kPfrLlB4
15:12:03	686	1041.5000	XLON	E0Q3kPfrLlBA
15:12:03	155	1041.5000	XLON	E0Q3kPfrLlBI
15:12:03	57	1041.5000	XLON	E0Q3kPfrLlBW
15:13:37	1,003	1042.5000	XLON	E0Q3kPfrLnut
15:13:37	865	1042.5000	XLON	E0Q3kPfrLnuv
15:13:37	477	1042.5000	XLON	E0Q3kPfrLnv1
15:16:52	539	1042.5000	XLON	E0Q3kPfrLsa5
15:16:52	796	1042.5000	XLON	E0Q3kPfrLsZz
15:16:56	954	1042.5000	XLON	E0Q3kPfrLsjk
15:16:56	665	1042.5000	CHIX	3056202452473
15:16:56	441	1042.5000	BATE	235092536490
15:16:56	416	1042.5000	TRQX	E0Q3kPh2FXUi
15:17:06	768	1042.5000	XLON	E0Q3kPfrLtAx
15:17:06	100	1042.5000	XLON	E0Q3kPfrLtB3
15:22:04	678	1044.5000	CHIX	3056202453331
15:22:52	726	1045.0000	BATE	235092537497
15:23:35	360	1045.5000	BATE	235092537578
15:23:35	404	1045.5000	BATE	235092537579
15:24:01	7	1046.0000	CHIX	3056202453664
15:24:16	238	1046.5000	AQXE	99453
15:24:38	891	1046.5000	AQXE	99591
15:25:14	465	1046.5000	CHIX	3056202453854
15:25:14	354	1046.5000	CHIX	3056202453855
15:25:24	374	1046.5000	BATE	235092537899
15:26:45	7	1047.0000	CHIX	3056202454105
15:27:04	310	1047.5000	XLON	E0Q3kPfrM7Pk
15:27:04	916	1047.5000	XLON	E0Q3kPfrM7PO
15:27:04	916	1047.5000	XLON	E0Q3kPfrM7PV
15:27:04	9	1047.5000	XLON	E0Q3kPfrM7PX
15:27:16	280	1047.5000	XLON	E0Q3kPfrM7pX
15:27:16	369	1047.5000	CHIX	3056202454326
15:27:45	700	1047.5000	XLON	E0Q3kPfrM8Hi
15:28:18	944	1047.5000	XLON	E0Q3kPfrM8y0
15:28:18	613	1047.5000	XLON	E0Q3kPfrM8y2
15:28:18	1,557	1047.5000	XLON	E0Q3kPfrM8y8
15:28:18	575	1047.5000	XLON	E0Q3kPfrM8yA
15:28:18	97	1047.5000	CHIX	3056202454574
15:28:18	1,765	1047.5000	CHIX	3056202454575
15:28:18	1,862	1047.5000	CHIX	3056202454576
15:28:18	720	1047.5000	BATE	235092538508
15:28:18	720	1047.5000	BATE	235092538510
15:28:18	267	1047.5000	BATE	235092538511
15:28:18	761	1047.5000	TRQX	E0Q3kPh2GJje
15:28:18	761	1047.5000	TRQX	E0Q3kPh2GJjV
15:28:31	830	1047.0000	XLON	E0Q3kPfrM9QJ
15:31:03	871	1046.5000	XLON	E0Q3kPfrMDSI
15:31:03	871	1046.5000	XLON	E0Q3kPfrMDSQ
15:31:03	29	1046.5000	XLON	E0Q3kPfrMDSS
15:31:03	401	1046.5000	XLON	E0Q3kPfrMDSW
15:31:03	394	1046.5000	XLON	E0Q3kPfrMDSY
15:35:37	995	1047.0000	XLON	E0Q3kPfrMKcq
15:35:37	997	1047.0000	XLON	E0Q3kPfrMKcu
15:35:37	269	1047.0000	XLON	E0Q3kPfrMKcw
15:35:37	289	1047.0000	XLON	E0Q3kPfrMKcy
15:35:37	955	1047.0000	XLON	E0Q3kPfrMKdJ
15:35:37	40	1047.0000	XLON	E0Q3kPfrMKdL
15:35:37	803	1047.0000	XLON	E0Q3kPfrMKdN
15:35:37	194	1047.0000	XLON	E0Q3kPfrMKdU
15:35:37	389	1047.0000	XLON	E0Q3kPfrMKdW
15:35:37	494	1047.0000	XLON	E0Q3kPfrMKdY
15:35:37	1,450	1047.0000	CHIX	3056202456293
15:39:14	164	1046.0000	XLON	E0Q3kPfrMQed
15:39:14	367	1046.0000	XLON	E0Q3kPfrMQef
15:39:14	778	1046.0000	XLON	E0Q3kPfrMQem
15:39:14	850	1046.0000	XLON	E0Q3kPfrMQeo
15:39:14	265	1046.0000	XLON	E0Q3kPfrMQeq
15:39:14	825	1046.0000	XLON	E0Q3kPfrMQeV
15:39:14	629	1046.0000	XLON	E0Q3kPfrMQew
15:39:14	850	1046.0000	XLON	E0Q3kPfrMQeX
15:46:45	754	1044.5000	XLON	E0Q3kPfrMcvj
15:46:45	731	1044.5000	CHIX	3056202458645
15:46:45	170	1044.5000	CHIX	3056202458646
15:46:45	270	1044.5000	AQXE	111629
15:46:45	349	1044.5000	BATE	235092541928
15:46:45	368	1044.5000	TRQX	E0Q3kPh2Hclx

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

POSDQLFLQFLFBBZ

Related Shares:

FTSE 100 Latest

Value10,207.80

Change58.95