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

22nd Apr 2026 18:25

RNS Number : 5498B

Sage Group PLC (The)

22 April 2026

THE SAGE GROUP PLC

TRANSACTION IN OWN SHARES

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

Ordinary Shares

Date of purchase:	22 April 2026
Number of ordinary shares purchased:	406,746
Highest price paid per share:	930.0000
Lowest price paid per share:	903.4000
Volume weighted average price paid per share:	920.7300

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
08:01:00	37	904.8000	XLON	E0R4532eOviS
08:01:00	628	905.2000	XLON	E0R4532eOvdT
08:02:30	717	904.8000	XLON	E0R4532eP0jl
08:03:29	800	906.2000	XLON	E0R4532eP3Ic
08:03:29	751	907.0000	CHIX	3056202406694
08:06:21	413	907.8000	CHIX	3056202407050
08:06:21	387	907.8000	CHIX	3056202407051
08:06:21	413	907.8000	CHIX	3056202407052
08:06:21	696	907.8000	CHIX	3056202407053
08:08:10	578	907.8000	XLON	E0R4532ePC22
08:08:10	690	907.8000	CHIX	3056202407244
08:08:10	267	907.8000	BATE	235092503065
08:09:19	411	906.6000	XLON	E0R4532ePDnb
08:09:19	407	906.6000	XLON	E0R4532ePDnd
08:09:19	492	906.6000	CHIX	3056202407403
08:09:19	161	906.6000	CHIX	3056202407404
08:09:19	200	906.6000	CHIX	3056202407405
08:09:19	126	906.6000	CHIX	3056202407406
08:09:19	147	906.6000	AQXE	3136
08:09:19	146	906.6000	AQXE	3137
08:09:19	190	906.6000	BATE	235092503237
08:09:19	188	906.6000	BATE	235092503238
08:09:19	202	906.6000	TRQX	E0R4533p56PX
08:09:19	199	906.6000	TRQX	E0R4533p56PZ
08:09:19	408	906.8000	XLON	E0R4532ePDnA
08:09:19	488	906.8000	CHIX	3056202407402
08:09:19	146	906.8000	AQXE	3135
08:09:19	188	906.8000	BATE	235092503236
08:09:19	200	906.8000	TRQX	E0R4533p56PQ
08:14:44	542	907.0000	CHIX	3056202408189
08:14:44	565	907.0000	CHIX	3056202408190
08:15:15	404	906.4000	XLON	E0R4532ePOqG
08:15:15	483	906.4000	CHIX	3056202408276
08:16:07	288	905.0000	XLON	E0R4532ePR9G
08:16:07	86	905.0000	XLON	E0R4532ePR9J
08:16:07	447	905.0000	CHIX	3056202408449
08:16:07	490	905.0000	CHIX	3056202408450
08:16:07	577	905.4000	AQXE	5421
08:18:11	347	904.0000	XLON	E0R4532ePV8x
08:18:11	169	904.0000	TRQX	E0R4533p5rBT
08:18:11	240	904.2000	XLON	E0R4532ePV8I
08:18:11	110	904.2000	XLON	E0R4532ePV8L
08:18:11	418	904.2000	CHIX	3056202408794
08:18:11	125	904.2000	AQXE	6166
08:18:11	161	904.2000	BATE	235092504347
08:18:11	171	904.2000	TRQX	E0R4533p5rBP
08:18:11	338	904.4000	XLON	E0R4532ePV7Y
08:18:11	403	904.4000	CHIX	3056202408793
08:18:11	121	904.4000	AQXE	6165
08:18:11	156	904.4000	BATE	235092504346
08:18:11	165	904.4000	TRQX	E0R4533p5rB2
08:18:11	342	904.6000	XLON	E0R4532ePV7Q
08:18:11	409	904.6000	CHIX	3056202408792
08:18:11	123	904.6000	AQXE	6164
08:18:11	158	904.6000	BATE	235092504345
08:18:11	167	904.6000	TRQX	E0R4533p5rAy
08:18:12	106	904.0000	CHIX	3056202408800
08:18:12	591	904.0000	CHIX	3056202408801
08:22:53	379	905.6000	XLON	E0R4532ePc6H
08:22:53	453	905.6000	CHIX	3056202409550
08:22:53	136	905.6000	CHIX	3056202409551
08:22:53	175	905.6000	BATE	235092504926
08:26:22	539	905.0000	TRQX	E0R4533p6YmO
08:26:42	323	904.2000	XLON	E0R4532ePiKw
08:26:42	810	904.2000	TRQX	E0R4533p6a6Q
08:26:42	327	904.6000	XLON	E0R4532ePiKl
08:26:42	391	904.6000	CHIX	3056202410004
08:26:42	117	904.6000	CHIX	3056202410007
08:26:42	151	904.6000	BATE	235092505381
08:26:42	157	904.6000	TRQX	E0R4533p6a5x
08:26:42	3	904.6000	TRQX	E0R4533p6a5z
08:29:13	294	904.0000	XLON	E0R4532ePlZU
08:29:13	591	904.0000	XLON	E0R4532ePlZv
08:29:13	144	904.0000	TRQX	E0R4533p6lej
08:32:03	248	905.2000	XLON	E0R4532ePqGF
08:32:03	552	905.2000	XLON	E0R4532ePqGH
08:32:03	800	905.2000	XLON	E0R4532ePqGL
08:32:03	66	905.2000	XLON	E0R4532ePqGN
08:32:03	125	905.2000	XLON	E0R4532ePqGR
08:33:55	363	904.0000	XLON	E0R4532ePssf
08:33:55	389	904.4000	XLON	E0R4532ePssJ
08:33:55	99	904.4000	CHIX	3056202411155
08:33:55	366	904.4000	CHIX	3056202411156
08:33:55	139	904.4000	CHIX	3056202411157
08:33:55	107	904.4000	BATE	235092506346
08:33:55	72	904.4000	BATE	235092506347
08:33:55	101	904.4000	TRQX	E0R4533p7A4z
08:33:55	89	904.4000	TRQX	E0R4533p7A51
08:33:56	355	903.8000	XLON	E0R4532ePsvq
08:33:56	908	904.0000	CHIX	3056202411161
08:35:57	369	903.4000	XLON	E0R4532ePvLX
08:35:57	441	903.4000	CHIX	3056202411630
08:35:57	181	903.4000	CHIX	3056202411631
08:35:57	180	903.4000	TRQX	E0R4533p7KXW
08:40:23	477	907.4000	XLON	E0R4532eQ1P2
08:40:23	570	907.4000	CHIX	3056202412250
08:40:23	171	907.4000	AQXE	13569
08:40:23	220	907.4000	BATE	235092507263
08:40:25	589	906.8000	CHIX	3056202412256
08:42:26	368	906.0000	XLON	E0R4532eQ3pa
08:42:26	919	906.0000	CHIX	3056202412527
08:44:44	381	906.6000	XLON	E0R4532eQ7iP
08:44:44	420	906.8000	XLON	E0R4532eQ7hQ
08:44:44	567	906.8000	CHIX	3056202412977
08:44:44	239	906.8000	CHIX	3056202412978
08:44:44	41	906.8000	CHIX	3056202412979
08:49:15	800	911.8000	XLON	E0R4532eQE7I
08:49:15	800	911.8000	XLON	E0R4532eQE7M
08:49:15	699	911.8000	XLON	E0R4532eQE7O
08:49:15	800	911.8000	XLON	E0R4532eQE7S
08:49:15	629	911.8000	XLON	E0R4532eQE7U
08:49:15	626	911.8000	CHIX	3056202413650
08:52:45	499	911.0000	CHIX	3056202414020
08:53:25	412	911.0000	XLON	E0R4532eQIn2
08:53:25	831	911.0000	CHIX	3056202414074
08:53:25	8	911.0000	TRQX	E0R4533p8czH
08:53:25	193	911.0000	TRQX	E0R4533p8czK
08:53:26	142	910.4000	BATE	235092508829
08:57:12	345	909.8000	XLON	E0R4532eQMy6
08:57:14	865	909.8000	XLON	E0R4532eQN25
08:58:41	363	910.6000	XLON	E0R4532eQOgf
08:58:41	824	910.6000	BATE	235092509336
08:58:41	84	910.6000	BATE	235092509337
08:59:58	303	910.2000	XLON	E0R4532eQPmJ
08:59:59	757	910.2000	CHIX	3056202414795
09:00:00	387	909.8000	XLON	E0R4532eQPr3
09:00:00	179	909.8000	BATE	235092509492
09:00:00	296	910.0000	XLON	E0R4532eQPqz
09:00:00	252	910.0000	XLON	E0R4532eQPra
09:00:00	355	910.0000	CHIX	3056202414800
09:00:00	137	910.0000	BATE	235092509490
09:05:22	435	912.2000	XLON	E0R4532eQXEZ
09:07:41	544	912.8000	CHIX	3056202416113
09:08:30	343	912.0000	XLON	E0R4532eQayP
09:08:30	368	912.2000	XLON	E0R4532eQaww
09:08:30	70	912.2000	XLON	E0R4532eQawy
09:08:30	375	912.2000	CHIX	3056202416217
09:08:30	278	912.2000	CHIX	3056202416218
09:08:30	344	912.2000	CHIX	3056202416228
09:08:30	100	912.2000	BATE	235092510621
09:08:30	8	912.4000	XLON	E0R4532eQawB
09:08:30	979	912.4000	XLON	E0R4532eQawE
09:09:30	376	911.8000	XLON	E0R4532eQbzV
09:09:30	449	911.8000	CHIX	3056202416354
09:09:30	135	911.8000	AQXE	22221
09:09:30	173	911.8000	BATE	235092510717
09:09:31	863	911.6000	CHIX	3056202416357
09:09:31	183	911.8000	AQXE	22224
09:14:05	366	911.0000	XLON	E0R4532eQhJZ
09:14:05	376	911.2000	XLON	E0R4532eQhI2
09:14:05	450	911.2000	CHIX	3056202416880
09:14:05	135	911.2000	CHIX	3056202416881
09:14:05	174	911.2000	BATE	235092511245
09:14:05	184	911.2000	TRQX	E0R4533pA9rC
09:18:16	805	912.4000	XLON	E0R4532eQltF
09:18:16	805	912.4000	XLON	E0R4532eQltU
09:20:48	377	912.8000	XLON	E0R4532eQoXn
09:20:48	135	912.8000	XLON	E0R4532eQoYg
09:20:48	451	912.8000	CHIX	3056202417689
09:20:48	174	912.8000	BATE	235092512087
09:20:48	185	912.8000	TRQX	E0R4533pAdHp
09:22:40	369	912.6000	XLON	E0R4532eQrUC
09:22:41	924	912.6000	XLON	E0R4532eQrWc
09:23:48	353	912.6000	XLON	E0R4532eQt7q
09:23:48	80	912.6000	XLON	E0R4532eQt8b
09:23:48	47	912.6000	XLON	E0R4532eQt8f
09:23:48	423	912.6000	CHIX	3056202418074
09:23:48	474	912.6000	CHIX	3056202418075
09:23:48	60	912.6000	BATE	235092512505
09:23:48	103	912.6000	BATE	235092512506
09:23:48	1	912.6000	TRQX	E0R4533pAsKu
09:23:48	172	912.6000	TRQX	E0R4533pAsKw
09:29:25	103	913.8000	XLON	E0R4532eQzPq
09:29:25	401	913.8000	CHIX	3056202418621
09:29:25	671	913.8000	BATE	235092513103
09:29:25	416	914.2000	XLON	E0R4532eQzP0
09:29:25	149	914.2000	XLON	E0R4532eQzPZ
09:29:25	498	914.2000	CHIX	3056202418619
09:29:25	192	914.2000	BATE	235092513102
09:29:25	204	914.2000	TRQX	E0R4533pBGl3
09:29:25	543	914.6000	XLON	E0R4532eQzOA
09:29:25	649	914.6000	CHIX	3056202418613
09:29:25	194	914.6000	AQXE	27181
09:33:08	434	918.8000	XLON	E0R4532eR4fW
09:33:08	355	918.8000	XLON	E0R4532eR4g5
09:33:08	519	918.8000	CHIX	3056202419070
09:38:30	123	918.6000	CHIX	3056202419717
09:38:36	315	919.2000	XLON	E0R4532eRBUc
09:38:37	788	919.2000	CHIX	3056202419733
09:40:34	288	918.2000	XLON	E0R4532eRDEd
09:40:34	294	918.6000	XLON	E0R4532eRDE6
09:40:34	350	918.6000	CHIX	3056202419942
09:40:34	68	918.6000	AQXE	30289
09:40:34	37	918.6000	AQXE	30290
09:40:34	135	918.6000	BATE	235092514543
09:40:34	143	918.6000	TRQX	E0R4533pC75F
09:44:13	572	919.6000	CHIX	3056202420335
09:44:13	586	919.8000	XLON	E0R4532eRHQn
09:44:13	566	919.8000	CHIX	3056202420334
09:46:00	535	919.8000	BATE	235092515225
09:47:31	576	919.8000	CHIX	3056202420689
09:47:31	557	920.0000	CHIX	3056202420686
10:05:12	893	919.8000	XLON	E0R4532eRi6G
10:05:12	654	920.0000	XLON	E0R4532eRi6A
10:14:01	410	923.0000	XLON	E0R4532eRrmQ
10:14:01	191	923.0000	XLON	E0R4532eRrmS
10:15:21	317	923.8000	XLON	E0R4532eRtup
10:15:21	589	924.0000	CHIX	3056202423603
10:15:29	996	923.2000	XLON	E0R4532eRu9P
10:15:29	38	923.6000	BATE	235092518696
10:15:29	701	923.6000	BATE	235092518697
10:15:29	53	923.6000	BATE	235092518698
10:21:29	52	922.2000	BATE	235092519311
10:21:29	713	922.4000	CHIX	3056202424003
10:23:05	706	922.0000	BATE	235092519495
10:28:14	464	923.0000	XLON	E0R4532eS8Cn
10:28:14	87	923.0000	XLON	E0R4532eS8Cq
10:29:01	700	922.4000	XLON	E0R4532eS8eu
10:29:01	463	922.6000	CHIX	3056202424528
10:29:01	207	922.6000	CHIX	3056202424529
10:29:01	630	922.8000	CHIX	3056202424523
10:30:06	489	921.4000	XLON	E0R4532eS9wJ
10:30:06	163	921.4000	XLON	E0R4532eS9wL
10:33:08	101	922.8000	XLON	E0R4532eSDRv
10:33:08	832	922.8000	XLON	E0R4532eSDRx
10:34:09	342	922.2000	XLON	E0R4532eSETU
10:34:09	6	922.2000	CHIX	3056202425060
10:34:09	403	922.2000	CHIX	3056202425061
10:34:09	141	922.2000	BATE	235092520557
10:34:09	167	922.2000	TRQX	E0R4533pFicj
10:34:25	335	921.8000	XLON	E0R4532eSEon
10:34:25	837	921.8000	CHIX	3056202425112
10:36:22	294	921.8000	XLON	E0R4532eSGH5
10:36:22	203	921.8000	XLON	E0R4532eSGHX
10:36:22	350	921.8000	CHIX	3056202425310
10:36:22	74	921.8000	BATE	235092520807
10:36:22	106	921.8000	TRQX	E0R4533pFrke
10:39:03	300	920.8000	XLON	E0R4532eSIBD
10:39:03	179	920.8000	CHIX	3056202425517
10:39:03	407	920.8000	CHIX	3056202425518
10:39:03	167	920.8000	CHIX	3056202425519
10:39:04	301	920.6000	XLON	E0R4532eSID1
10:39:04	360	920.6000	CHIX	3056202425528
10:39:04	394	920.6000	CHIX	3056202425529
10:46:36	340	919.6000	XLON	E0R4532eSOtj
10:46:36	406	919.6000	CHIX	3056202426247
10:46:36	122	919.6000	AQXE	45439
10:46:36	157	919.6000	BATE	235092521860
10:46:36	166	919.6000	TRQX	E0R4533pGUYg
10:46:36	877	919.8000	CHIX	3056202426246
10:46:36	100	920.0000	CHIX	3056202426243
10:46:36	781	920.0000	CHIX	3056202426244
10:46:36	831	920.2000	CHIX	3056202426238
10:46:36	21	920.2000	CHIX	3056202426239
10:50:45	305	918.8000	XLON	E0R4532eSRxf
10:50:45	316	918.8000	XLON	E0R4532eSRxh
10:50:45	365	918.8000	CHIX	3056202426644
10:54:41	247	918.6000	XLON	E0R4532eSWvH
10:54:41	114	918.6000	XLON	E0R4532eSWvM
10:54:41	433	918.6000	CHIX	3056202427130
10:54:41	49	918.6000	CHIX	3056202427131
10:54:41	425	918.6000	CHIX	3056202427132
10:54:41	377	918.8000	XLON	E0R4532eSWux
10:54:41	452	918.8000	CHIX	3056202427129
10:54:41	135	918.8000	AQXE	47126
10:54:41	174	918.8000	BATE	235092522727
10:54:41	185	918.8000	TRQX	E0R4533pH0Ha
11:02:15	224	920.6000	CHIX	3056202427977
11:02:15	321	920.6000	CHIX	3056202427978
11:02:15	545	921.0000	TRQX	E0R4533pHaWg
11:04:02	569	920.6000	XLON	E0R4532eSjjV
11:06:20	895	920.6000	XLON	E0R4532eSluF
11:06:20	562	920.6000	XLON	E0R4532eSluH
11:06:20	154	920.6000	XLON	E0R4532eSluL
11:06:20	895	920.6000	XLON	E0R4532eSluS
11:06:20	493	920.6000	XLON	E0R4532eSluU
11:06:20	558	920.8000	CHIX	3056202428349
11:06:20	249	920.8000	CHIX	3056202428351
11:06:20	287	920.8000	CHIX	3056202428352
11:06:20	540	920.8000	CHIX	3056202428355
11:11:40	247	919.8000	XLON	E0R4532eSsBc
11:11:40	59	919.8000	XLON	E0R4532eSsBf
11:11:40	366	919.8000	CHIX	3056202428814
11:11:40	311	919.8000	CHIX	3056202428815
11:11:40	89	919.8000	AQXE	51404
11:11:40	295	920.0000	XLON	E0R4532eSsAz
11:11:40	354	920.0000	CHIX	3056202428810
11:11:40	106	920.0000	AQXE	51403
11:11:40	136	920.0000	BATE	235092524678
11:11:40	145	920.0000	TRQX	E0R4533pIEck
11:16:03	350	918.2000	XLON	E0R4532eSxMK
11:16:03	4	918.2000	BATE	235092525092
11:16:03	2	918.2000	BATE	235092525093
11:16:04	345	918.0000	XLON	E0R4532eSxNL
11:16:04	871	918.2000	AQXE	52305
11:17:34	304	917.4000	XLON	E0R4532eSyuo
11:17:34	805	917.4000	XLON	E0R4532eSyuq
11:17:35	762	917.4000	CHIX	3056202429300
11:24:10	339	919.2000	XLON	E0R4532eT5PR
11:24:10	345	919.2000	XLON	E0R4532eT5PT
11:24:10	411	919.2000	CHIX	3056202429922
11:24:10	123	919.2000	AQXE	53968
11:24:10	157	919.2000	BATE	235092525914
11:24:10	148	919.2000	BATE	235092525915
11:24:14	990	919.0000	XLON	E0R4532eT5Tv
11:24:14	445	919.2000	BATE	235092525920
11:24:14	1	919.2000	BATE	235092525921
11:27:12	100	919.8000	BATE	235092526183
11:28:23	364	919.2000	XLON	E0R4532eT93h
11:28:23	434	919.2000	CHIX	3056202430241
11:28:23	130	919.2000	AQXE	54736
11:28:23	168	919.2000	BATE	235092526259
11:28:23	178	919.2000	TRQX	E0R4533pJJgY
11:28:23	375	919.4000	XLON	E0R4532eT93L
11:28:23	449	919.4000	CHIX	3056202430238
11:28:23	135	919.4000	AQXE	54735
11:28:23	173	919.4000	BATE	235092526257
11:28:23	183	919.4000	TRQX	E0R4533pJJgK
11:30:17	364	918.0000	XLON	E0R4532eTAcf
11:30:17	434	918.0000	CHIX	3056202430419
11:30:17	130	918.0000	AQXE	55209
11:30:17	168	918.0000	BATE	235092526465
11:30:17	1	918.0000	TRQX	E0R4533pJQs8
11:30:17	177	918.0000	TRQX	E0R4533pJQsB
11:37:11	581	919.6000	XLON	E0R4532eTFfn
11:37:11	508	919.6000	CHIX	3056202430991
11:37:56	446	919.4000	CHIX	3056202431027
11:37:56	134	919.4000	AQXE	56595
11:37:56	173	919.4000	BATE	235092527157
11:40:45	693	919.4000	XLON	E0R4532eTIGS
11:40:45	293	919.4000	XLON	E0R4532eTIGU
11:40:45	383	919.4000	XLON	E0R4532eTIGW
11:40:45	359	919.4000	CHIX	3056202431340
11:40:45	350	919.4000	CHIX	3056202431342
11:40:45	602	919.6000	TRQX	E0R4533pK2S0
11:45:49	100	921.6000	BATE	235092527887
11:46:36	416	922.2000	XLON	E0R4532eTN0K
11:46:36	355	922.2000	CHIX	3056202431795
11:46:36	141	922.2000	CHIX	3056202431797
11:46:36	192	922.2000	BATE	235092527983
11:46:36	149	922.2000	BATE	235092527984
11:46:36	203	922.2000	TRQX	E0R4533pKLCW
11:46:36	368	922.4000	XLON	E0R4532eTMzi
11:46:36	439	922.4000	CHIX	3056202431789
11:46:36	132	922.4000	AQXE	58271
11:46:36	170	922.4000	BATE	235092527981
11:46:36	180	922.4000	TRQX	E0R4533pKLCD
11:48:15	302	922.2000	XLON	E0R4532eTNw1
11:48:15	362	922.2000	CHIX	3056202431907
11:48:15	108	922.2000	AQXE	58525
11:51:32	100	922.2000	BATE	235092528475
11:52:36	326	922.2000	XLON	E0R4532eTQam
11:52:36	389	922.2000	CHIX	3056202432275
11:52:36	117	922.2000	AQXE	59307
11:52:36	150	922.2000	BATE	235092528577
11:52:36	159	922.2000	TRQX	E0R4533pKdXN
11:54:49	100	922.8000	TRQX	E0R4533pKkLn
11:56:15	100	923.0000	BATE	235092528985
11:56:35	614	923.2000	XLON	E0R4532eTTEu
11:57:30	100	923.0000	BATE	235092529124
11:57:40	367	923.0000	BATE	235092529134
11:57:40	337	923.0000	BATE	235092529135
11:57:40	766	923.0000	TRQX	E0R4533pKtak
11:57:43	930	922.8000	BATE	235092529141
12:02:03	328	922.0000	XLON	E0R4532eTZII
12:02:03	339	922.2000	XLON	E0R4532eTZHj
12:02:03	405	922.2000	CHIX	3056202433304
12:02:03	122	922.2000	AQXE	61738
12:02:03	157	922.2000	BATE	235092529720
12:02:03	166	922.2000	TRQX	E0R4533pLB8F
12:04:38	786	922.6000	XLON	E0R4532eTbaE
12:07:00	100	923.2000	BATE	235092530278
12:07:27	864	923.6000	XLON	E0R4532eTf9E
12:07:27	592	923.6000	XLON	E0R4532eTf9R
12:07:27	566	923.8000	XLON	E0R4532eTf8a
12:07:28	157	923.6000	XLON	E0R4532eTfBv
12:07:28	115	923.6000	XLON	E0R4532eTfBy
12:07:28	279	923.6000	XLON	E0R4532eTfCQ
12:08:08	354	922.6000	XLON	E0R4532eTfqJ
12:08:08	302	922.8000	XLON	E0R4532eTfpx
12:11:24	305	923.6000	XLON	E0R4532eTi6E
12:11:24	364	923.6000	CHIX	3056202434145
12:11:24	109	923.6000	AQXE	63545
12:11:24	140	923.6000	BATE	235092530672
12:11:24	149	923.6000	TRQX	E0R4533pLkQs
12:15:22	131	923.2000	XLON	E0R4532eTkwm
12:15:22	173	923.2000	XLON	E0R4532eTkws
12:15:22	29	923.2000	BATE	235092531062
12:15:22	149	923.2000	TRQX	E0R4533pLxw8
12:15:22	297	923.4000	XLON	E0R4532eTkwJ
12:15:22	286	923.4000	XLON	E0R4532eTkwL
12:15:22	136	923.4000	CHIX	3056202434455
12:15:22	218	923.4000	CHIX	3056202434456
12:15:22	342	923.4000	CHIX	3056202434457
12:15:22	106	923.4000	AQXE	64290
12:15:22	103	923.4000	AQXE	64291
12:15:22	137	923.4000	BATE	235092531060
12:15:22	132	923.4000	BATE	235092531061
12:15:22	145	923.4000	TRQX	E0R4533pLxvw
12:15:22	140	923.4000	TRQX	E0R4533pLxvy
12:15:23	583	923.2000	XLON	E0R4532eTkyV
12:28:11	361	926.8000	XLON	E0R4532eTvIk
12:28:11	431	926.8000	CHIX	3056202435667
12:28:17	247	926.4000	XLON	E0R4532eTvUO
12:30:32	587	925.4000	CHIX	3056202435914
12:30:32	138	925.4000	CHIX	3056202435915
12:30:32	150	925.6000	CHIX	3056202435907
12:30:32	588	925.6000	CHIX	3056202435908
12:34:52	81	923.2000	XLON	E0R4532eU1n7
12:34:52	789	923.4000	AQXE	68271
12:38:32	100	923.6000	BATE	235092533644
12:39:04	627	924.0000	XLON	E0R4532eU5nh
12:39:13	851	923.8000	XLON	E0R4532eU5tB
12:39:13	851	923.8000	XLON	E0R4532eU5tJ
12:39:13	576	923.8000	XLON	E0R4532eU5tL
12:39:13	51	923.8000	XLON	E0R4532eU5to
12:39:13	851	923.8000	XLON	E0R4532eU5tZ
12:43:59	600	923.8000	XLON	E0R4532eUAI1
12:44:00	939	923.6000	CHIX	3056202437187
12:47:39	202	924.4000	TRQX	E0R4533pNqms
12:49:12	797	924.6000	XLON	E0R4532eUGIF
12:49:12	540	924.8000	CHIX	3056202437763
12:50:37	160	924.4000	XLON	E0R4532eUHdG
12:50:37	131	924.4000	XLON	E0R4532eUHdK
12:50:37	576	924.4000	XLON	E0R4532eUHdO
12:53:25	377	924.8000	XLON	E0R4532eUJi1
12:53:25	400	924.8000	XLON	E0R4532eUJiy
12:53:25	169	924.8000	XLON	E0R4532eUJj0
12:53:25	198	924.8000	AQXE	72112
12:53:25	850	925.0000	CHIX	3056202438162
12:53:25	573	925.2000	BATE	235092535171
12:53:27	176	924.8000	AQXE	72123
12:57:29	522	926.0000	XLON	E0R4532eUMhV
12:58:31	100	926.4000	BATE	235092535659
12:59:33	247	927.0000	XLON	E0R4532eUO44
12:59:33	162	927.0000	XLON	E0R4532eUO46
12:59:33	33	927.0000	CHIX	3056202438760
12:59:33	456	927.0000	CHIX	3056202438761
13:00:22	300	926.8000	XLON	E0R4532eUOx7
13:00:22	358	926.8000	CHIX	3056202438832
13:00:22	290	926.8000	CHIX	3056202438834
13:00:22	417	927.0000	XLON	E0R4532eUOvc
13:00:22	498	927.0000	CHIX	3056202438824
13:00:22	149	927.0000	CHIX	3056202438829
13:00:23	692	926.8000	AQXE	73606
13:05:37	852	928.6000	XLON	E0R4532eUSwL
13:05:39	336	928.2000	XLON	E0R4532eUSyj
13:05:39	401	928.2000	CHIX	3056202439286
13:05:39	120	928.2000	AQXE	74476
13:05:39	155	928.2000	BATE	235092536308
13:05:39	165	928.2000	TRQX	E0R4533pOx46
13:05:42	328	928.0000	XLON	E0R4532eUT2s
13:09:04	332	927.6000	XLON	E0R4532eUUvZ
13:09:04	832	927.6000	CHIX	3056202439553
13:09:05	343	927.4000	XLON	E0R4532eUUxK
13:09:05	409	927.4000	CHIX	3056202439558
13:09:06	174	927.4000	XLON	E0R4532eUV0K
13:09:06	274	927.4000	XLON	E0R4532eUV0P
13:13:48	290	927.2000	XLON	E0R4532eUZTo
13:13:48	346	927.2000	CHIX	3056202440101
13:13:48	104	927.2000	AQXE	76099
13:13:48	133	927.2000	BATE	235092537146
13:13:48	141	927.2000	TRQX	E0R4533pPPmJ
13:13:48	309	927.4000	XLON	E0R4532eUZTB
13:13:48	302	927.4000	XLON	E0R4532eUZTD
13:13:48	103	927.4000	CHIX	3056202440094
13:13:48	266	927.4000	CHIX	3056202440095
13:13:48	362	927.4000	CHIX	3056202440096
13:13:48	111	927.4000	AQXE	76097
13:13:48	109	927.4000	AQXE	76098
13:13:48	110	927.4000	BATE	235092537142
13:13:48	32	927.4000	BATE	235092537143
13:13:48	140	927.4000	BATE	235092537144
13:13:48	116	927.4000	TRQX	E0R4533pPPlz
13:13:48	34	927.4000	TRQX	E0R4533pPPm2
13:13:48	148	927.4000	TRQX	E0R4533pPPm4
13:16:43	301	926.0000	XLON	E0R4532eUbTF
13:16:44	140	925.8000	BATE	235092537394
13:16:44	753	926.0000	XLON	E0R4532eUbUG
13:22:56	890	926.2000	XLON	E0R4532eUfhq
13:22:56	1,014	926.2000	CHIX	3056202440891
13:22:56	48	926.2000	CHIX	3056202440892
13:22:59	373	925.8000	XLON	E0R4532eUfnA
13:23:00	934	925.8000	XLON	E0R4532eUfpZ
13:23:01	110	925.6000	XLON	E0R4532eUfq2
13:24:33	350	927.6000	XLON	E0R4532eUhOX
13:28:10	420	928.4000	XLON	E0R4532eUjtq
13:28:10	502	928.4000	CHIX	3056202441436
13:28:10	151	928.4000	AQXE	78905
13:28:10	194	928.4000	BATE	235092538509
13:28:10	205	928.4000	TRQX	E0R4533pQGPr
13:29:29	439	928.4000	CHIX	3056202441703
13:32:00	372	928.2000	CHIX	3056202442024
13:32:00	621	928.4000	BATE	235092539227
13:32:01	131	928.0000	XLON	E0R4532eUrhh
13:32:01	174	928.0000	XLON	E0R4532eUrhm
13:32:01	364	928.0000	CHIX	3056202442029
13:32:01	109	928.0000	AQXE	80239
13:32:01	140	928.0000	BATE	235092539231
13:32:01	149	928.0000	TRQX	E0R4533pQeEy
13:32:01	717	928.2000	CHIX	3056202442028
13:33:44	363	927.2000	XLON	E0R4532eUts3
13:33:44	433	927.2000	CHIX	3056202442179
13:37:37	137	925.2000	BATE	235092540002
13:37:37	585	925.4000	CHIX	3056202442796
13:37:37	322	925.8000	XLON	E0R4532eUyh6
13:37:37	386	925.8000	CHIX	3056202442794
13:37:37	116	925.8000	AQXE	81934
13:37:37	149	925.8000	BATE	235092540000
13:37:37	158	925.8000	TRQX	E0R4533pR2Lk
13:41:20	110	925.8000	XLON	E0R4532eV1dm
13:41:20	782	926.0000	TRQX	E0R4533pRFmA
13:41:23	345	925.6000	XLON	E0R4532eV1ms
13:41:23	168	925.6000	TRQX	E0R4533pRGA5
13:41:23	243	925.8000	XLON	E0R4532eV1mS
13:41:23	420	925.8000	CHIX	3056202443234
13:41:23	126	925.8000	AQXE	82754
13:41:23	163	925.8000	BATE	235092540492
13:41:23	172	925.8000	TRQX	E0R4533pRG9w
13:44:22	377	923.6000	XLON	E0R4532eV7Ua
13:44:22	7	923.6000	TRQX	E0R4533pRVs3
13:45:28	405	923.2000	XLON	E0R4532eV8gV
13:45:28	485	923.2000	CHIX	3056202443818
13:45:28	145	923.2000	AQXE	84104
13:45:28	187	923.2000	BATE	235092540992
13:45:28	197	923.2000	TRQX	E0R4533pRaee
13:45:28	2	923.2000	TRQX	E0R4533pRaeX
13:45:28	962	923.4000	BATE	235092540991
13:45:28	622	923.4000	TRQX	E0R4533pRaeN
13:46:35	327	921.2000	XLON	E0R4532eV9fI
13:46:35	392	921.2000	CHIX	3056202443946
13:46:35	118	921.2000	AQXE	84346
13:46:35	151	921.2000	BATE	235092541111
13:46:35	160	921.2000	TRQX	E0R4533pRfDD
13:50:58	370	918.8000	XLON	E0R4532eVFQE
13:52:36	609	920.0000	CHIX	3056202444804
13:52:36	596	920.0000	AQXE	85868
13:52:49	10	919.0000	CHIX	3056202444828
13:53:20	371	919.0000	XLON	E0R4532eVI19
13:53:20	439	919.0000	XLON	E0R4532eVI1B
13:53:20	237	919.0000	XLON	E0R4532eVI1D
13:53:20	626	919.0000	XLON	E0R4532eVI1H
13:56:12	321	922.4000	XLON	E0R4532eVKpl
13:56:12	115	922.4000	XLON	E0R4532eVKqP
13:56:12	382	922.4000	CHIX	3056202445206
13:56:12	148	922.4000	BATE	235092542353
13:56:12	156	922.4000	TRQX	E0R4533pSMgn
13:56:14	307	921.8000	XLON	E0R4532eVKsJ
13:58:51	638	922.6000	XLON	E0R4532eVN3t
13:59:35	873	922.0000	XLON	E0R4532eVNte
13:59:35	77	922.0000	XLON	E0R4532eVNtg
13:59:35	815	922.2000	BATE	235092542770
14:02:13	901	922.4000	CHIX	3056202446091
14:02:13	909	922.6000	AQXE	88385
14:04:57	902	923.0000	XLON	E0R4532eVTPk
14:06:30	466	923.6000	CHIX	3056202446584
14:06:30	21	923.6000	CHIX	3056202446585
14:06:30	116	923.6000	CHIX	3056202446586
14:06:30	30	923.6000	BATE	235092543738
14:06:30	811	923.6000	BATE	235092543739
14:08:22	489	923.6000	XLON	E0R4532eVWEd
14:08:22	585	923.6000	CHIX	3056202446758
14:08:22	175	923.6000	AQXE	89581
14:08:22	226	923.6000	BATE	235092543952
14:08:22	240	923.6000	TRQX	E0R4533pTBG3
14:10:25	985	923.2000	XLON	E0R4532eVeeF
14:12:21	668	923.6000	XLON	E0R4532eVhf0
14:12:21	239	923.6000	AQXE	91546
14:12:21	309	923.6000	BATE	235092544949
14:12:21	327	923.6000	TRQX	E0R4533pThc0
14:13:36	396	922.2000	XLON	E0R4532eVjMm
14:13:36	311	922.2000	XLON	E0R4532eVjNe
14:13:36	226	922.2000	CHIX	3056202447969
14:13:36	36	922.2000	CHIX	3056202447970
14:13:36	21	922.2000	CHIX	3056202447971
14:13:36	26	922.2000	BATE	235092545093
14:13:36	104	922.2000	BATE	235092545094
14:13:36	45	922.2000	BATE	235092545095
14:13:36	8	922.2000	BATE	235092545096
14:13:36	19	922.2000	BATE	235092545097
14:13:36	2	922.2000	BATE	235092545098
14:13:36	101	922.2000	TRQX	E0R4533pTnDQ
14:13:36	93	922.2000	TRQX	E0R4533pTnDS
14:13:36	117	922.4000	XLON	E0R4532eVjMG
14:13:36	300	922.4000	XLON	E0R4532eVjMJ
14:13:36	149	922.4000	XLON	E0R4532eVjN0
14:13:36	498	922.4000	CHIX	3056202447968
14:13:36	192	922.4000	BATE	235092545092
14:13:36	204	922.4000	TRQX	E0R4533pTnDH
14:13:36	416	922.6000	XLON	E0R4532eVjLC
14:13:36	497	922.6000	CHIX	3056202447963
14:13:36	149	922.6000	AQXE	91798
14:13:36	192	922.6000	BATE	235092545090
14:13:36	90	922.6000	TRQX	E0R4533pTnCw
14:13:36	114	922.6000	TRQX	E0R4533pTnD0
14:17:55	393	921.2000	XLON	E0R4532eVoje
14:17:55	403	921.4000	XLON	E0R4532eVoj4
14:17:55	482	921.4000	CHIX	3056202448497
14:17:55	145	921.4000	AQXE	93081
14:17:55	186	921.4000	BATE	235092545675
14:17:55	197	921.4000	TRQX	E0R4533pU6Jo
14:21:53	896	922.2000	CHIX	3056202449537
14:23:02	461	921.8000	XLON	E0R4532eW2kM
14:23:02	8	921.8000	CHIX	3056202449720
14:23:02	543	921.8000	CHIX	3056202449721
14:23:02	165	921.8000	AQXE	95270
14:23:02	213	921.8000	BATE	235092546779
14:23:02	226	921.8000	TRQX	E0R4533pUj8I
14:24:00	838	921.2000	XLON	E0R4532eW49r
14:24:00	76	921.2000	XLON	E0R4532eW49t
14:24:00	826	921.2000	XLON	E0R4532eW4Ac
14:24:00	475	921.4000	XLON	E0R4532eW48K
14:24:00	333	921.4000	XLON	E0R4532eW48s
14:24:00	25	921.4000	CHIX	3056202449849
14:24:00	397	921.4000	CHIX	3056202449850
14:24:00	119	921.4000	AQXE	95546
14:24:00	154	921.4000	BATE	235092546916
14:24:00	163	921.4000	TRQX	E0R4533pUnB0
14:27:51	389	921.0000	XLON	E0R4532eW8KO
14:27:51	30	921.0000	TRQX	E0R4533pV4Bf
14:28:34	898	921.0000	CHIX	3056202450581
14:29:51	812	920.8000	XLON	E0R4532eWAhs
14:29:51	812	920.8000	XLON	E0R4532eWAhw
14:29:51	263	920.8000	XLON	E0R4532eWAhy
14:29:58	864	920.4000	XLON	E0R4532eWB1d
14:29:58	141	920.4000	XLON	E0R4532eWB1f
14:29:58	864	920.4000	XLON	E0R4532eWB1X
14:29:58	435	920.4000	XLON	E0R4532eWB1y
14:29:58	10	920.6000	XLON	E0R4532eWAy9
14:29:58	2	920.6000	XLON	E0R4532eWAyc
14:29:58	357	920.6000	XLON	E0R4532eWAye
14:29:58	198	920.6000	XLON	E0R4532eWAyK
14:29:58	617	920.6000	XLON	E0R4532eWAyO
14:29:58	468	920.6000	XLON	E0R4532eWAz4
14:29:58	329	920.6000	XLON	E0R4532eWB1K
14:32:03	116	923.0000	XLON	E0R4532eWKvJ
14:32:24	852	922.0000	XLON	E0R4532eWMnB
14:32:24	852	922.0000	XLON	E0R4532eWMnP
14:32:24	474	922.0000	XLON	E0R4532eWMnR
14:32:24	394	922.0000	XLON	E0R4532eWMnW
14:32:25	829	921.8000	XLON	E0R4532eWMtq
14:36:54	126	922.4000	XLON	E0R4532eWd0e
14:36:54	971	922.4000	XLON	E0R4532eWd2S
14:36:55	986	922.2000	XLON	E0R4532eWd41
14:36:55	23	922.4000	XLON	E0R4532eWd3j
14:36:55	971	922.4000	XLON	E0R4532eWd3Y
14:36:56	986	922.2000	XLON	E0R4532eWd7A
14:36:56	83	922.2000	XLON	E0R4532eWd7E
14:39:22	927	924.0000	XLON	E0R4532eWjJE
14:39:22	925	924.4000	XLON	E0R4532eWjGH
14:39:22	925	924.4000	XLON	E0R4532eWjGT
14:39:22	537	924.4000	XLON	E0R4532eWjGV
14:39:24	927	924.0000	XLON	E0R4532eWjNc
14:39:24	360	924.0000	XLON	E0R4532eWjNi
14:41:02	566	926.0000	XLON	E0R4532eWoVZ
14:41:02	676	926.0000	CHIX	3056202455448
14:41:02	203	926.0000	CHIX	3056202455450
14:41:02	262	926.0000	BATE	235092551913
14:41:38	330	925.2000	XLON	E0R4532eWrG5
14:41:38	653	925.2000	XLON	E0R4532eWrG7
14:41:38	329	925.2000	XLON	E0R4532eWrG9
14:41:38	400	925.2000	XLON	E0R4532eWrGe
14:41:38	653	925.2000	XLON	E0R4532eWrGE
14:41:38	97	925.2000	XLON	E0R4532eWrGn
14:41:38	330	925.2000	XLON	E0R4532eWrGQ
14:42:02	173	924.6000	AQXE	108165
14:42:21	196	924.2000	CHIX	3056202455784
14:43:52	454	925.4000	XLON	E0R4532eWwpY
14:43:52	543	925.4000	CHIX	3056202456095
14:43:52	163	925.4000	AQXE	109318
14:43:52	210	925.4000	BATE	235092552606
14:43:52	222	925.4000	TRQX	E0R4533pXPe2
14:43:52	391	925.6000	XLON	E0R4532eWwou
14:43:52	468	925.6000	CHIX	3056202456092
14:43:52	140	925.6000	AQXE	109317
14:43:52	180	925.6000	BATE	235092552605
14:43:52	191	925.6000	TRQX	E0R4533pXPdp
14:43:54	458	925.0000	XLON	E0R4532eWwwa
14:43:54	600	925.0000	XLON	E0R4532eWwwu
14:43:54	547	925.0000	CHIX	3056202456104
14:43:54	4	925.2000	XLON	E0R4532eWwve
14:43:54	2	925.2000	XLON	E0R4532eWwvg
14:43:54	290	925.2000	XLON	E0R4532eWwvu
14:43:54	400	925.2000	XLON	E0R4532eWwvU
14:43:54	347	925.2000	CHIX	3056202456100
14:43:54	134	925.2000	BATE	235092552620
14:43:54	142	925.2000	TRQX	E0R4533pXPr7
14:43:54	104	925.2000	TRQX	E0R4533pXPrE
14:48:07	269	926.8000	XLON	E0R4532eX8fg
14:48:07	134	926.8000	XLON	E0R4532eX8fy
14:48:07	145	926.8000	XLON	E0R4532eX8gG
14:48:07	482	926.8000	CHIX	3056202457329
14:48:07	186	926.8000	BATE	235092553724
14:48:07	197	926.8000	TRQX	E0R4533pXzAl
14:48:55	434	926.4000	XLON	E0R4532eXAX5
14:49:18	383	926.6000	XLON	E0R4532eXBb8
14:49:18	458	926.6000	CHIX	3056202457573
14:49:46	215	926.2000	XLON	E0R4532eXClF
14:49:46	385	926.4000	XLON	E0R4532eXCiz
14:49:46	459	926.4000	CHIX	3056202457654
14:49:46	255	926.4000	CHIX	3056202457656
14:50:41	422	926.4000	CHIX	3056202457876
14:51:33	502	926.4000	XLON	E0R4532eXGkH
14:51:33	312	926.4000	CHIX	3056202458095
14:51:33	287	926.4000	CHIX	3056202458096
14:52:26	465	927.0000	XLON	E0R4532eXIh8
14:52:26	555	927.0000	CHIX	3056202458352
14:52:26	167	927.0000	AQXE	114466
14:52:26	215	927.0000	BATE	235092554756
14:52:26	227	927.0000	TRQX	E0R4533pYWz1
14:52:32	459	926.0000	XLON	E0R4532eXIwo
14:52:32	429	926.0000	XLON	E0R4532eXIwq
14:52:32	307	926.0000	XLON	E0R4532eXIxb
14:52:32	328	926.0000	XLON	E0R4532eXIxZ
14:52:32	439	926.2000	XLON	E0R4532eXIwV
14:52:32	526	926.2000	CHIX	3056202458370
14:52:32	361	926.2000	CHIX	3056202458371
14:52:32	215	926.2000	TRQX	E0R4533pYXtL
14:55:30	535	925.8000	XLON	E0R4532eXPT1
14:55:30	641	925.8000	CHIX	3056202459000
14:55:30	192	925.8000	AQXE	116165
14:55:30	247	925.8000	BATE	235092555531
14:55:30	262	925.8000	TRQX	E0R4533pYsmh
14:56:15	778	926.2000	CHIX	3056202459160
14:57:52	554	927.4000	XLON	E0R4532eXTFY
14:57:52	662	927.4000	CHIX	3056202459504
14:57:52	198	927.4000	AQXE	117361
14:57:52	256	927.4000	BATE	235092556090
14:57:52	271	927.4000	TRQX	E0R4533pZ8Um
14:58:12	200	926.8000	XLON	E0R4532eXTfC
14:58:12	290	926.8000	XLON	E0R4532eXTfE
14:58:12	351	926.8000	XLON	E0R4532eXTfu
14:59:53	816	925.8000	XLON	E0R4532eXWm9
14:59:53	369	925.8000	XLON	E0R4532eXWmE
14:59:53	447	925.8000	XLON	E0R4532eXWmO
14:59:53	369	925.8000	XLON	E0R4532eXWmQ
14:59:53	152	925.8000	XLON	E0R4532eXWmY
14:59:53	558	926.0000	CHIX	3056202460003
14:59:53	237	926.4000	XLON	E0R4532eXWkg
14:59:53	284	926.4000	CHIX	3056202459994
14:59:53	284	926.4000	CHIX	3056202459996
14:59:53	284	926.4000	CHIX	3056202459997
14:59:53	115	926.4000	CHIX	3056202459998
14:59:53	263	926.4000	CHIX	3056202459999
14:59:53	85	926.4000	AQXE	118550
14:59:53	85	926.4000	AQXE	118551
14:59:53	85	926.4000	AQXE	118552
14:59:53	85	926.4000	AQXE	118553
14:59:53	85	926.4000	AQXE	118554
14:59:53	85	926.4000	AQXE	118555
14:59:53	85	926.4000	AQXE	118556
14:59:53	85	926.4000	AQXE	118557
14:59:53	110	926.4000	BATE	235092556569
14:59:53	110	926.4000	BATE	235092556570
14:59:53	110	926.4000	BATE	235092556571
14:59:53	110	926.4000	BATE	235092556572
14:59:53	110	926.4000	BATE	235092556573
14:59:53	67	926.4000	BATE	235092556574
14:59:53	110	926.4000	BATE	235092556575
14:59:53	110	926.4000	BATE	235092556576
14:59:53	117	926.4000	TRQX	E0R4533pZLSf
14:59:53	117	926.4000	TRQX	E0R4533pZLSk
14:59:53	117	926.4000	TRQX	E0R4533pZLSv
14:59:53	117	926.4000	TRQX	E0R4533pZLT3
14:59:53	117	926.4000	TRQX	E0R4533pZLTB
15:00:08	871	924.8000	XLON	E0R4532eXXyo
15:00:08	871	924.8000	XLON	E0R4532eXXzB
15:00:08	303	924.8000	XLON	E0R4532eXXzY
15:05:10	527	926.6000	XLON	E0R4532eXiH5
15:05:15	400	925.6000	XLON	E0R4532eXiV4
15:05:15	10	925.6000	XLON	E0R4532eXiV6
15:05:15	247	925.6000	XLON	E0R4532eXiV8
15:05:15	247	925.6000	XLON	E0R4532eXiVC
15:05:15	32	925.6000	XLON	E0R4532eXiVU
15:05:15	253	925.6000	XLON	E0R4532eXiVW
15:05:15	39	926.2000	XLON	E0R4532eXiTe
15:05:15	1,035	926.2000	XLON	E0R4532eXiTL
15:05:15	247	926.2000	XLON	E0R4532eXiTY
15:06:07	869	925.0000	XLON	E0R4532eXkap
15:08:13	925	926.8000	XLON	E0R4532eXoNs
15:08:13	848	926.8000	XLON	E0R4532eXoO0
15:08:13	77	926.8000	XLON	E0R4532eXoO2
15:08:13	248	926.8000	XLON	E0R4532eXoO4
15:08:13	300	926.8000	XLON	E0R4532eXoOB
15:09:34	879	926.6000	XLON	E0R4532eXqVL
15:10:26	842	926.8000	XLON	E0R4532eXs4A
15:10:26	236	926.8000	XLON	E0R4532eXs4C
15:10:26	660	926.8000	XLON	E0R4532eXs4I
15:11:03	888	927.4000	XLON	E0R4532eXtQL
15:11:03	888	927.4000	XLON	E0R4532eXtQP
15:11:03	1	927.4000	XLON	E0R4532eXtQR
15:11:03	302	927.4000	XLON	E0R4532eXtQW
15:11:07	464	926.4000	XLON	E0R4532eXtmq
15:11:07	331	926.4000	XLON	E0R4532eXtnG
15:11:07	51	926.4000	CHIX	3056202462632
15:11:07	345	926.4000	CHIX	3056202462633
15:11:07	893	926.6000	XLON	E0R4532eXtkJ
15:11:07	204	926.6000	XLON	E0R4532eXtkm
15:11:07	893	926.6000	XLON	E0R4532eXtkT
15:13:13	848	926.4000	XLON	E0R4532eXyJG
15:13:13	906	926.4000	XLON	E0R4532eXyJI
15:13:13	209	926.4000	XLON	E0R4532eXyJK
15:13:13	191	926.4000	XLON	E0R4532eXyJM
15:13:13	844	926.4000	XLON	E0R4532eXyJq
15:13:13	216	926.4000	XLON	E0R4532eXyJs
15:13:13	558	926.4000	XLON	E0R4532eXyJv
15:17:51	482	927.0000	XLON	E0R4532eY8hU
15:17:51	576	927.0000	CHIX	3056202464248
15:17:51	173	927.0000	AQXE	128057
15:17:51	223	927.0000	BATE	235092561177
15:17:51	236	927.0000	TRQX	E0R4533pbQy7
15:18:32	446	926.2000	XLON	E0R4532eYAFE
15:18:32	532	926.2000	CHIX	3056202464384
15:18:32	583	926.2000	CHIX	3056202464386
15:20:19	481	927.6000	XLON	E0R4532eYDou
15:20:19	576	927.6000	CHIX	3056202464801
15:20:19	222	927.6000	BATE	235092561798
15:20:19	236	927.6000	TRQX	E0R4533pbgbN
15:20:28	137	927.2000	XLON	E0R4532eYE1L
15:20:29	271	927.2000	XLON	E0R4532eYE1u
15:20:29	488	927.2000	CHIX	3056202464809
15:20:29	146	927.2000	AQXE	129281
15:20:29	188	927.2000	BATE	235092561829
15:20:29	200	927.2000	TRQX	E0R4533pbhlN
15:22:08	867	927.2000	XLON	E0R4532eYH3o
15:22:08	1,038	927.2000	XLON	E0R4532eYH3q
15:22:08	1,064	927.4000	XLON	E0R4532eYH3c
15:22:08	806	927.4000	XLON	E0R4532eYH3W
15:22:50	348	926.6000	XLON	E0R4532eYIVz
15:22:50	417	926.6000	CHIX	3056202465222
15:22:50	125	926.6000	AQXE	130613
15:22:50	161	926.6000	BATE	235092562370
15:22:50	171	926.6000	TRQX	E0R4533pbwue
15:22:50	491	926.8000	XLON	E0R4532eYIVl
15:22:50	586	926.8000	CHIX	3056202465219
15:22:50	176	926.8000	AQXE	130611
15:22:50	226	926.8000	BATE	235092562369
15:22:50	239	926.8000	TRQX	E0R4533pbwua
15:29:53	415	930.0000	XLON	E0R4532eYVrm
15:29:53	496	930.0000	CHIX	3056202466671
15:29:53	203	930.0000	TRQX	E0R4533pcduP
15:29:53	341	930.0000	TRQX	E0R4533pcduz
15:31:10	385	929.4000	XLON	E0R4532eYZ5r
15:31:10	937	929.4000	XLON	E0R4532eYZ5t
15:31:10	937	929.4000	XLON	E0R4532eYZ60
15:31:10	89	929.4000	XLON	E0R4532eYZ62
15:31:10	460	929.4000	CHIX	3056202467084
15:31:10	138	929.4000	AQXE	135076
15:31:10	178	929.4000	BATE	235092564288
15:31:10	188	929.4000	TRQX	E0R4533pco1Q
15:31:10	371	929.6000	XLON	E0R4532eYZ4j
15:31:10	369	929.6000	XLON	E0R4532eYZ4n
15:31:10	928	929.6000	XLON	E0R4532eYZ5B
15:31:10	925	929.6000	XLON	E0R4532eYZ5E
15:34:43	862	927.4000	XLON	E0R4532eYjWO
15:34:43	697	927.4000	XLON	E0R4532eYjWu
15:36:43	867	926.4000	XLON	E0R4532eYnWp
15:36:43	867	926.4000	XLON	E0R4532eYnX3
15:36:43	338	926.4000	XLON	E0R4532eYnX5
15:36:43	417	926.6000	XLON	E0R4532eYnVp
15:36:43	573	926.6000	XLON	E0R4532eYnVv
15:36:43	6	926.6000	XLON	E0R4532eYnW2
15:36:43	369	926.6000	XLON	E0R4532eYnW8
15:36:43	626	926.6000	TRQX	E0R4533pdXUJ
15:36:43	911	926.8000	XLON	E0R4532eYnUs
15:36:43	61	926.8000	XLON	E0R4532eYnUw
15:36:43	911	926.8000	XLON	E0R4532eYnV0
15:36:43	151	926.8000	XLON	E0R4532eYnV2
15:41:00	381	927.8000	XLON	E0R4532eYxlf
15:41:00	1,017	927.8000	XLON	E0R4532eYxlF
15:41:00	116	927.8000	XLON	E0R4532eYxlh
15:41:00	636	927.8000	XLON	E0R4532eYxlQ
15:42:26	820	927.0000	XLON	E0R4532eZ0wv
15:42:26	820	927.0000	XLON	E0R4532eZ0x1
15:42:26	782	927.0000	XLON	E0R4532eZ0x5
15:44:28	884	926.4000	XLON	E0R4532eZ4c2
15:44:28	884	926.4000	XLON	E0R4532eZ4c8
15:44:28	696	926.4000	XLON	E0R4532eZ4cA
15:45:20	412	925.2000	XLON	E0R4532eZ6QV
15:45:20	369	925.2000	XLON	E0R4532eZ6Rc
15:45:20	17	925.2000	XLON	E0R4532eZ6Re
15:45:20	294	925.2000	XLON	E0R4532eZ6RJ
15:45:20	352	925.2000	CHIX	3056202470966
15:45:21	438	925.0000	XLON	E0R4532eZ6TS
15:45:21	380	925.0000	XLON	E0R4532eZ6UE
15:45:21	523	925.0000	CHIX	3056202470968
15:45:21	193	925.0000	TRQX	E0R4533peUXf
15:46:54	459	924.4000	XLON	E0R4532eZ8zy
15:46:54	38	924.4000	XLON	E0R4532eZ90d
15:46:54	80	924.4000	XLON	E0R4532eZ90f
15:46:54	328	924.4000	XLON	E0R4532eZ90T
15:46:54	393	924.4000	CHIX	3056202471233
15:46:54	151	924.4000	BATE	235092568719
15:46:54	160	924.4000	TRQX	E0R4533pedwr
15:46:55	804	923.6000	XLON	E0R4532eZ97X
15:46:57	804	923.6000	XLON	E0R4532eZ9Bh
15:46:57	464	923.6000	XLON	E0R4532eZ9Bn
15:50:49	836	923.6000	XLON	E0R4532eZGva
15:50:49	128	923.6000	XLON	E0R4532eZGvc
15:50:49	100	923.6000	XLON	E0R4532eZGvn
15:50:49	836	923.6000	XLON	E0R4532eZGvP
15:50:49	736	923.6000	XLON	E0R4532eZGvq
15:50:49	626	923.6000	XLON	E0R4532eZGw1
15:53:03	576	920.8000	XLON	E0R4532eZMPD
15:53:03	485	920.8000	CHIX	3056202473038
15:53:03	204	920.8000	CHIX	3056202473039
15:53:03	206	920.8000	AQXE	148104
15:53:03	266	920.8000	BATE	235092570632
15:53:03	282	920.8000	TRQX	E0R4533pfJo7
15:54:10	548	919.8000	XLON	E0R4532eZOwT
15:54:10	656	919.8000	CHIX	3056202473372
15:54:10	196	919.8000	AQXE	148926
15:54:10	253	919.8000	BATE	235092570981
15:54:10	269	919.8000	TRQX	E0R4533pfSGn
15:55:07	984	919.4000	XLON	E0R4532eZR0h
15:55:07	984	919.4000	XLON	E0R4532eZR15
15:55:07	86	919.4000	XLON	E0R4532eZR1N
15:55:08	937	919.2000	XLON	E0R4532eZR1n
15:55:08	937	919.2000	XLON	E0R4532eZR2E
15:55:08	125	919.2000	XLON	E0R4532eZR2J
15:57:10	801	920.0000	XLON	E0R4532eZUwy
15:57:10	801	920.0000	XLON	E0R4532eZUxI
15:57:10	793	920.0000	XLON	E0R4532eZUxR
15:59:06	800	921.0000	XLON	E0R4532eZYpF
15:59:06	144	921.0000	XLON	E0R4532eZYpN
15:59:06	103	921.0000	XLON	E0R4532eZYq5
15:59:06	366	921.0000	XLON	E0R4532eZYq7
15:59:06	200	921.0000	XLON	E0R4532eZYq9
15:59:06	59	921.0000	XLON	E0R4532eZYqT
15:59:06	78	921.0000	XLON	E0R4532eZYqV
15:59:06	42	921.0000	CHIX	3056202474858
15:59:06	42	921.0000	CHIX	3056202474860
15:59:06	42	921.0000	CHIX	3056202474861
15:59:06	42	921.0000	CHIX	3056202474862
15:59:06	42	921.0000	CHIX	3056202474863
15:59:06	42	921.0000	CHIX	3056202474864
15:59:06	42	921.0000	CHIX	3056202474865
15:59:06	42	921.0000	CHIX	3056202474866
15:59:06	42	921.0000	CHIX	3056202474867
15:59:06	10	921.0000	CHIX	3056202474868
15:59:06	42	921.0000	CHIX	3056202474869
15:59:06	42	921.0000	CHIX	3056202474870
15:59:06	42	921.0000	CHIX	3056202474871
15:59:06	42	921.0000	CHIX	3056202474872
15:59:06	42	921.0000	CHIX	3056202474873
15:59:06	13	921.0000	CHIX	3056202474874
15:59:06	42	921.0000	CHIX	3056202474875
15:59:06	42	921.0000	CHIX	3056202474876
15:59:06	42	921.0000	CHIX	3056202474877
15:59:06	42	921.0000	CHIX	3056202474878
15:59:06	42	921.0000	CHIX	3056202474879
15:59:06	42	921.0000	CHIX	3056202474880
15:59:06	42	921.0000	CHIX	3056202474881
15:59:06	42	921.0000	CHIX	3056202474882
15:59:06	42	921.0000	CHIX	3056202474883
15:59:06	42	921.0000	CHIX	3056202474884
15:59:06	10	921.0000	CHIX	3056202474885
15:59:06	42	921.0000	CHIX	3056202474886
15:59:06	42	921.0000	CHIX	3056202474887
15:59:06	5	921.0000	CHIX	3056202474888
15:59:06	13	921.0000	AQXE	152110
15:59:06	13	921.0000	AQXE	152111
15:59:06	8	921.0000	AQXE	152112
15:59:06	151	921.0000	AQXE	152113
15:59:57	833	920.4000	XLON	E0R4532eZabp
15:59:58	833	920.4000	XLON	E0R4532eZadY
16:01:23	852	919.4000	XLON	E0R4532eZedw
16:01:23	418	919.4000	XLON	E0R4532eZeeH
16:01:23	434	919.4000	XLON	E0R4532eZeeJ
16:01:23	852	919.4000	XLON	E0R4532eZegN
16:01:23	93	919.4000	XLON	E0R4532eZegR
16:01:24	299	919.2000	XLON	E0R4532eZehg
16:01:24	358	919.2000	CHIX	3056202475839
16:01:24	78	919.2000	CHIX	3056202475840
16:01:24	107	919.2000	AQXE	154055
16:01:24	138	919.2000	BATE	235092573522
16:01:24	69	919.2000	TRQX	E0R4533pgJbt
16:02:37	817	917.2000	XLON	E0R4532eZhc7
16:02:37	817	917.2000	XLON	E0R4532eZhcF
16:02:37	279	917.2000	XLON	E0R4532eZhcW
16:04:24	578	918.6000	XLON	E0R4532eZlkK
16:04:24	690	918.6000	CHIX	3056202476764
16:04:24	267	918.6000	BATE	235092574479
16:04:24	283	918.6000	TRQX	E0R4533pgeoe
16:06:10	870	919.8000	XLON	E0R4532eZq0b
16:06:10	247	919.8000	XLON	E0R4532eZq0f
16:06:10	623	919.8000	XLON	E0R4532eZq0j
16:06:10	179	919.8000	XLON	E0R4532eZq0l
16:06:24	614	919.8000	XLON	E0R4532eZqcH
16:06:24	733	919.8000	CHIX	3056202477530
16:06:24	283	919.8000	BATE	235092575363
16:06:24	300	919.8000	TRQX	E0R4533pgupu
16:07:26	96	921.0000	XLON	E0R4532eZtwU
16:07:49	848	921.8000	XLON	E0R4532eZuqm
16:07:49	74	921.8000	XLON	E0R4532eZuqr
16:07:49	848	921.8000	XLON	E0R4532eZuqY
16:08:29	201	921.4000	CHIX	3056202478187
16:09:04	535	921.4000	XLON	E0R4532eZxOZ
16:09:04	640	921.4000	CHIX	3056202478309
16:09:04	192	921.4000	AQXE	159136
16:09:04	247	921.4000	BATE	235092576135
16:09:04	261	921.4000	TRQX	E0R4533phFdG
16:09:28	266	920.6000	BATE	235092576286
16:09:30	575	920.6000	XLON	E0R4532eZyTh
16:09:30	335	920.6000	XLON	E0R4532eZyUU
16:09:30	400	920.6000	CHIX	3056202478508
16:09:30	155	920.6000	BATE	235092576291
16:09:30	284	920.6000	BATE	235092576292
16:10:54	764	921.4000	XLON	E0R4532ea2aN
16:10:54	912	921.4000	CHIX	3056202479064
16:10:54	353	921.4000	BATE	235092576890
16:11:41	863	921.0000	XLON	E0R4532ea4ri
16:11:41	44	921.0000	XLON	E0R4532ea4rp
16:11:41	863	921.0000	XLON	E0R4532ea4rP
16:12:45	576	919.8000	XLON	E0R4532ea7qr
16:12:45	478	919.8000	CHIX	3056202479952
16:12:45	210	919.8000	CHIX	3056202479953
16:12:45	282	919.8000	CHIX	3056202479954
16:12:45	206	919.8000	AQXE	162434
16:12:45	266	919.8000	BATE	235092577752
16:13:35	462	919.4000	XLON	E0R4532ea9Sl
16:13:35	218	919.4000	XLON	E0R4532ea9Sn
16:13:35	921	919.4000	XLON	E0R4532ea9SU
16:13:35	459	919.4000	XLON	E0R4532ea9SY
16:13:35	583	919.6000	XLON	E0R4532ea9RS
16:13:35	696	919.6000	CHIX	3056202480208
16:13:35	209	919.6000	AQXE	163199
16:13:35	269	919.6000	BATE	235092577991
16:13:35	284	919.6000	TRQX	E0R4533pho3f
16:13:36	874	919.2000	XLON	E0R4532ea9Ua
16:13:36	458	919.2000	XLON	E0R4532ea9Uk
16:13:36	416	919.2000	XLON	E0R4532ea9Uv
16:13:36	240	919.2000	XLON	E0R4532ea9Ux
16:13:36	157	919.2000	XLON	E0R4532ea9V1
16:16:13	99	917.2000	CHIX	3056202481256
16:16:13	442	917.2000	CHIX	3056202481257
16:16:13	120	917.2000	BATE	235092579147
16:16:13	114	917.2000	TRQX	E0R4533pi6oI
16:17:22	515	917.6000	XLON	E0R4532eaHqI
16:17:22	617	917.6000	CHIX	3056202481748
16:17:22	51	917.6000	AQXE	166742
16:17:22	134	917.6000	AQXE	166743
16:17:22	238	917.6000	BATE	235092579678
16:17:22	252	917.6000	TRQX	E0R4533piFIk
16:19:07	207	918.4000	CHIX	3056202482337
16:19:10	1,420	918.4000	XLON	E0R4532eaLeq
16:19:10	1,420	918.4000	XLON	E0R4532eaLf8
16:19:10	458	918.4000	XLON	E0R4532eaLfI
16:19:10	80	918.4000	XLON	E0R4532eaLfK
16:19:10	41	918.4000	XLON	E0R4532eaLfM
16:21:00	800	920.4000	XLON	E0R4532eaQ3n
16:21:00	539	920.4000	XLON	E0R4532eaQ3t
16:21:00	589	920.4000	XLON	E0R4532eaQ3y
16:21:00	682	920.4000	CHIX	3056202483113
16:21:00	682	920.4000	CHIX	3056202483118
16:21:00	296	920.4000	CHIX	3056202483119
16:21:00	464	920.4000	CHIX	3056202483120
16:21:00	264	920.4000	BATE	235092581104
16:21:00	264	920.4000	BATE	235092581105
16:22:18	927	921.4000	XLON	E0R4532eaTOx
16:22:18	199	921.4000	XLON	E0R4532eaTP8
16:22:18	728	921.4000	XLON	E0R4532eaTPE
16:22:18	182	921.4000	XLON	E0R4532eaTPG
16:22:34	845	921.2000	XLON	E0R4532eaTvb
16:22:34	43	921.2000	XLON	E0R4532eaTvi
16:22:34	802	921.2000	XLON	E0R4532eaTvk
16:22:34	845	921.2000	XLON	E0R4532eaTvM
16:22:34	517	921.2000	XLON	E0R4532eaTvt
16:22:34	845	921.2000	XLON	E0R4532eaTvX
16:24:08	534	920.6000	XLON	E0R4532eaWz9
16:24:08	544	920.8000	XLON	E0R4532eaWyV
16:24:08	650	920.8000	CHIX	3056202484521
16:24:08	195	920.8000	AQXE	172553
16:24:08	251	920.8000	BATE	235092582401
16:24:08	266	920.8000	TRQX	E0R4533pj1xY
16:24:09	964	920.4000	XLON	E0R4532eaX2n
16:24:09	531	920.4000	XLON	E0R4532eaX2p
16:24:09	382	920.6000	XLON	E0R4532eaX2V
16:24:09	457	920.6000	CHIX	3056202484530
16:24:09	137	920.6000	AQXE	172568
16:24:09	176	920.6000	BATE	235092582409
16:24:09	187	920.6000	TRQX	E0R4533pj27r
16:25:11	295	919.8000	XLON	E0R4532eaZ52
16:25:11	354	919.8000	CHIX	3056202484924
16:25:11	41	919.8000	CHIX	3056202484925
16:25:11	65	919.8000	AQXE	176172
16:25:11	136	919.8000	BATE	235092582845
16:25:11	145	919.8000	TRQX	E0R4533pj9Wa
16:25:37	372	919.2000	XLON	E0R4532eaZyp
16:25:37	366	919.2000	XLON	E0R4532eaZz9
16:25:37	566	919.2000	XLON	E0R4532eaZzQ
16:25:39	507	918.6000	CHIX	3056202485107
16:26:16	385	918.8000	XLON	E0R4532eabN1
16:26:16	460	918.8000	CHIX	3056202485443
16:26:16	138	918.8000	AQXE	177078
16:26:16	178	918.8000	BATE	235092583404
16:26:16	188	918.8000	TRQX	E0R4533pjHI6
16:26:51	398	918.6000	XLON	E0R4532eacHl
16:26:51	533	918.6000	XLON	E0R4532eacHv
16:26:51	475	918.6000	CHIX	3056202485716
16:26:51	330	918.6000	CHIX	3056202485721
16:26:51	308	918.6000	CHIX	3056202485722
16:26:51	143	918.6000	AQXE	177569
16:26:51	191	918.6000	AQXE	177570
16:26:51	184	918.6000	BATE	235092583708
16:26:51	246	918.6000	BATE	235092583709
16:26:51	194	918.6000	TRQX	E0R4533pjLTa
16:26:51	261	918.6000	TRQX	E0R4533pjLTc
16:27:22	380	919.8000	XLON	E0R4532eadVl
16:27:22	511	919.8000	XLON	E0R4532eadWO
16:27:23	440	919.8000	XLON	E0R4532eadal
16:27:44	355	919.2000	XLON	E0R4532eae4K
16:27:44	46	919.2000	XLON	E0R4532eae4U
16:27:44	479	919.2000	CHIX	3056202486088
16:27:44	525	919.2000	CHIX	3056202486089
16:27:59	285	918.8000	XLON	E0R4532eaeSz
16:27:59	373	918.8000	XLON	E0R4532eaeTT
16:27:59	341	918.8000	CHIX	3056202486215
16:29:01	869	919.8000	XLON	E0R4532eahF2
16:29:01	677	919.8000	XLON	E0R4532eahF4
16:29:01	459	919.8000	XLON	E0R4532eahFB
16:29:01	410	919.8000	XLON	E0R4532eahFH
16:29:01	162	919.8000	XLON	E0R4532eahFJ

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

POSQLLFLQZLBBBQ

Related Shares:

FTSE 100 Latest

Value10,476.46

Change-21.63