Digital Look

Welcome to Digital Look++,
you are not logged in

Advanced Search | Company A-Z | Feedback

Track your investments by setting up a free portfolio with Digital Look. Register now

Transaction in Own Shares

By LSE RNS

Date: Thursday 05 Mar 2026

RNS Number : 5691V

Sage Group PLC (The)

05 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 ?/?? 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:	05 March 2026
Number of ordinary shares purchased:	439,758
Highest price paid per share:	850.0000
Lowest price paid per share:	823.6000
Volume weighted average price paid per share:	833.2500

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
08:00:21	563	832.6000	XLON	E0QVIs177g21
08:00:21	356	832.6000	XLON	E0QVIs177g2T
08:00:21	956	832.8000	XLON	E0QVIs177g1z
08:01:03	692	834.8000	BATE	235092499920
08:03:26	859	829.8000	XLON	E0QVIs177tKx
08:03:47	870	829.4000	XLON	E0QVIs177uBd
08:03:47	870	829.4000	XLON	E0QVIs177uBH
08:03:47	870	829.4000	XLON	E0QVIs177uBz
08:03:47	259	829.4000	XLON	E0QVIs177uC9
08:07:41	412	824.8000	XLON	E0QVIs1784HZ
08:07:41	491	824.8000	CHIX	3056202409888
08:07:41	147	824.8000	AQXE	3299
08:07:41	190	824.8000	BATE	235092501195
08:07:41	201	824.8000	TRQX	E0QVIs2Ho4aG
08:07:41	973	825.0000	TRQX	E0QVIs2Ho4aD
08:09:12	1,168	824.6000	BATE	235092501488
08:09:12	518	825.2000	XLON	E0QVIs1789Ik
08:09:12	619	825.2000	CHIX	3056202410305
08:09:12	185	825.2000	AQXE	4090
08:09:12	239	825.2000	BATE	235092501487
08:09:12	254	825.2000	TRQX	E0QVIs2HoFzy
08:12:06	371	824.8000	XLON	E0QVIs178HlE
08:12:06	445	824.8000	CHIX	3056202411015
08:12:06	133	824.8000	AQXE	5577
08:12:06	171	824.8000	BATE	235092501971
08:12:06	182	824.8000	TRQX	E0QVIs2HocRP
08:12:06	378	825.0000	XLON	E0QVIs178Hkd
08:12:06	452	825.0000	CHIX	3056202411014
08:12:06	135	825.0000	AQXE	5575
08:12:06	174	825.0000	BATE	235092501969
08:12:06	185	825.0000	TRQX	E0QVIs2HocRA
08:12:06	376	825.4000	XLON	E0QVIs178HkH
08:12:06	450	825.4000	CHIX	3056202411012
08:12:06	135	825.4000	AQXE	5573
08:12:06	173	825.4000	BATE	235092501968
08:12:06	183	825.4000	TRQX	E0QVIs2HocQz
08:14:09	1,207	825.8000	CHIX	3056202411387
08:18:20	507	826.6000	XLON	E0QVIs178WdR
08:18:20	606	826.6000	CHIX	3056202412268
08:18:20	182	826.6000	AQXE	7923
08:19:40	354	826.0000	XLON	E0QVIs178ZvS
08:19:40	424	826.0000	CHIX	3056202412623
08:19:48	411	825.6000	XLON	E0QVIs178aKU
08:19:48	538	825.6000	XLON	E0QVIs178aL5
08:19:48	491	825.6000	CHIX	3056202412657
08:20:32	295	825.0000	XLON	E0QVIs178c3j
08:20:32	139	825.0000	XLON	E0QVIs178c3l
08:22:26	539	825.4000	CHIX	3056202413284
08:23:00	1,095	824.6000	CHIX	3056202413389
08:24:18	401	826.0000	XLON	E0QVIs178jBU
08:24:18	478	826.0000	CHIX	3056202413560
08:24:18	185	826.0000	BATE	235092503732
08:24:18	339	826.0000	BATE	235092503733
08:26:18	396	825.4000	XLON	E0QVIs178nZM
08:26:18	473	825.4000	CHIX	3056202414009
08:26:18	142	825.4000	AQXE	10591
08:26:18	151	825.4000	BATE	235092504027
08:26:18	32	825.4000	BATE	235092504028
08:26:18	194	825.4000	TRQX	E0QVIs2Hq51h
08:29:25	194	826.2000	AQXE	11748
08:29:50	667	826.2000	XLON	E0QVIs178tVu
08:29:50	758	826.2000	AQXE	11897
08:29:51	479	825.6000	CHIX	3056202414658
08:29:51	613	825.6000	CHIX	3056202414659
08:29:51	661	825.6000	CHIX	3056202414660
08:33:22	1,233	827.0000	XLON	E0QVIs1791s9
08:34:06	370	825.8000	XLON	E0QVIs1793OX
08:34:06	442	825.8000	CHIX	3056202415776
08:34:06	133	825.8000	AQXE	13840
08:34:06	171	825.8000	BATE	235092505446
08:34:06	180	825.8000	TRQX	E0QVIs2Hqooj
08:36:52	379	826.4000	XLON	E0QVIs1798nG
08:36:52	290	826.4000	XLON	E0QVIs1798nu
08:36:52	21	826.4000	XLON	E0QVIs1798nw
08:36:52	452	826.4000	CHIX	3056202416349
08:36:52	185	826.4000	TRQX	E0QVIs2Hr2SR
08:36:52	1,109	826.6000	XLON	E0QVIs1798me
08:36:52	1,230	826.8000	XLON	E0QVIs1798mW
08:41:25	1,001	825.0000	XLON	E0QVIs179Gxp
08:41:45	444	824.0000	XLON	E0QVIs179HL0
08:41:45	525	824.0000	XLON	E0QVIs179HL4
08:41:45	1,021	824.2000	TRQX	E0QVIs2HrTbq
08:44:50	19	823.6000	AQXE	16734
08:46:46	514	824.2000	XLON	E0QVIs179PMo
08:46:46	613	824.2000	CHIX	3056202418311
08:46:46	237	824.2000	BATE	235092507283
08:48:57	33	824.8000	BATE	235092507620
08:48:57	754	824.8000	TRQX	E0QVIs2Hs4HH
08:49:37	368	824.6000	XLON	E0QVIs179ULf
08:49:37	438	824.6000	CHIX	3056202418829
08:49:37	132	824.6000	AQXE	18104
08:49:37	170	824.6000	BATE	235092507674
08:49:37	179	824.6000	TRQX	E0QVIs2Hs6tv
08:49:40	390	823.6000	XLON	E0QVIs179USy
08:49:40	466	823.6000	CHIX	3056202418850
08:49:40	140	823.6000	AQXE	18127
08:49:40	180	823.6000	BATE	235092507693
08:49:40	191	823.6000	TRQX	E0QVIs2Hs7FW
08:49:40	360	824.0000	XLON	E0QVIs179URE
08:49:40	431	824.0000	CHIX	3056202418847
08:49:40	129	824.0000	AQXE	18126
08:49:40	166	824.0000	BATE	235092507692
08:49:40	176	824.0000	TRQX	E0QVIs2Hs7E0
08:54:33	386	826.0000	XLON	E0QVIs179bTl
08:54:33	508	826.2000	XLON	E0QVIs179bTL
08:54:33	607	826.2000	CHIX	3056202419421
08:54:33	234	826.2000	BATE	235092508170
08:58:45	1,021	827.4000	CHIX	3056202419893
08:58:45	395	827.4000	BATE	235092508572
09:01:02	713	828.0000	XLON	E0QVIs179lM9
09:01:46	694	828.0000	CHIX	3056202420349
09:02:01	465	828.0000	XLON	E0QVIs179mnK
09:02:01	557	828.0000	CHIX	3056202420370
09:02:01	167	828.0000	AQXE	21215
09:02:01	215	828.0000	BATE	235092509065
09:02:53	366	827.0000	XLON	E0QVIs179o0f
09:02:53	917	827.0000	XLON	E0QVIs179o1j
09:02:53	377	827.2000	XLON	E0QVIs179o0K
09:02:53	451	827.2000	CHIX	3056202420478
09:02:53	135	827.2000	AQXE	21400
09:02:53	174	827.2000	BATE	235092509163
09:02:53	184	827.2000	TRQX	E0QVIs2Ht7Uy
09:05:25	420	825.8000	XLON	E0QVIs179tuJ
09:05:25	502	825.8000	CHIX	3056202421131
09:05:25	151	825.8000	AQXE	22408
09:05:25	194	825.8000	BATE	235092509768
09:05:25	205	825.8000	TRQX	E0QVIs2HtNEt
09:07:38	374	825.8000	XLON	E0QVIs17A1QP
09:07:38	446	825.8000	CHIX	3056202421741
09:12:16	455	826.8000	XLON	E0QVIs17AEMx
09:12:16	544	826.8000	CHIX	3056202422816
09:12:16	460	827.0000	XLON	E0QVIs17AEMg
09:12:16	550	827.0000	CHIX	3056202422814
09:12:16	165	827.0000	AQXE	26157
09:12:16	213	827.0000	BATE	235092511187
09:12:16	225	827.0000	TRQX	E0QVIs2HuQL7
09:16:35	2	828.0000	TRQX	E0QVIs2Huxo3
09:16:50	357	828.0000	XLON	E0QVIs17AP2T
09:16:50	427	828.0000	CHIX	3056202423605
09:17:47	1,136	827.2000	CHIX	3056202423770
09:20:27	344	826.6000	XLON	E0QVIs17AWSO
09:20:27	80	826.6000	XLON	E0QVIs17AWSQ
09:20:27	11	826.6000	XLON	E0QVIs17AWSS
09:20:27	70	826.6000	CHIX	3056202424228
09:20:27	40	826.6000	AQXE	28959
09:20:27	76	826.6000	BATE	235092512401
09:20:27	68	826.6000	TRQX	E0QVIs2HvKjA
09:21:18	991	826.8000	XLON	E0QVIs17AaMq
09:21:18	991	826.8000	XLON	E0QVIs17AaNL
09:21:39	401	826.0000	XLON	E0QVIs17AbdA
09:21:39	299	826.0000	CHIX	3056202424699
09:21:39	479	826.0000	CHIX	3056202424700
09:21:39	196	826.0000	TRQX	E0QVIs2HvahJ
09:26:00	360	826.4000	XLON	E0QVIs17AjqR
09:26:00	430	826.4000	CHIX	3056202425171
09:26:00	176	826.4000	TRQX	E0QVIs2Hvyvl
09:26:00	265	826.4000	TRQX	E0QVIs2HvywH
09:28:16	552	827.8000	XLON	E0QVIs17AnKr
09:28:16	723	827.8000	BATE	235092513583
09:31:00	365	826.2000	XLON	E0QVIs17Aqk4
09:31:00	436	826.2000	CHIX	3056202425987
09:31:00	169	826.2000	BATE	235092514016
09:31:00	179	826.2000	TRQX	E0QVIs2HwL1Z
09:31:00	361	826.4000	XLON	E0QVIs17AqjY
09:31:00	431	826.4000	CHIX	3056202425985
09:31:00	129	826.4000	AQXE	31860
09:31:00	167	826.4000	BATE	235092514014
09:31:00	177	826.4000	TRQX	E0QVIs2HwL1I
09:34:27	988	827.0000	CHIX	3056202426490
09:35:25	1,009	827.4000	TRQX	E0QVIs2Hwf8b
09:37:34	923	827.4000	CHIX	3056202426774
09:39:10	482	827.0000	XLON	E0QVIs17B2DW
09:39:10	577	827.0000	CHIX	3056202426966
09:39:10	223	827.0000	BATE	235092514892
09:39:10	236	827.0000	TRQX	E0QVIs2Hwvf6
09:42:24	361	826.0000	XLON	E0QVIs17B8Hp
09:42:24	433	826.0000	CHIX	3056202427389
09:42:24	130	826.0000	AQXE	34201
09:42:24	167	826.0000	BATE	235092515259
09:42:24	177	826.0000	TRQX	E0QVIs2HxCOb
09:44:05	375	825.8000	XLON	E0QVIs17BB9Q
09:44:05	448	825.8000	CHIX	3056202427567
09:44:05	134	825.8000	AQXE	34494
09:44:05	173	825.8000	BATE	235092515426
09:44:05	184	825.8000	TRQX	E0QVIs2HxKVi
09:47:00	105	825.2000	XLON	E0QVIs17BEwP
09:47:00	15	825.2000	CHIX	3056202427836
09:47:00	132	825.2000	CHIX	3056202427837
09:47:00	121	825.2000	AQXE	35136
09:47:00	101	825.2000	AQXE	35137
09:47:00	128	825.2000	BATE	235092515706
09:47:00	19	825.2000	BATE	235092515707
09:47:00	110	825.2000	TRQX	E0QVIs2HxXPD
09:48:33	745	825.6000	CHIX	3056202427999
09:49:44	175	826.0000	AQXE	35592
09:49:44	3	826.0000	AQXE	35593
09:51:00	160	826.0000	AQXE	35834
09:51:03	411	825.6000	CHIX	3056202428218
09:51:03	123	825.6000	AQXE	35841
09:51:03	123	825.6000	AQXE	35842
09:51:03	123	825.6000	AQXE	35843
09:51:03	123	825.6000	AQXE	35844
09:51:03	123	825.6000	AQXE	35845
09:51:03	123	825.6000	AQXE	35846
09:51:03	123	825.6000	AQXE	35847
09:51:03	123	825.6000	AQXE	35848
09:51:03	123	825.6000	AQXE	35849
09:51:03	29	825.6000	AQXE	35850
09:51:03	158	825.6000	BATE	235092516083
09:51:03	168	825.6000	TRQX	E0QVIs2HxmkE
09:51:23	1,126	824.8000	CHIX	3056202428268
09:51:23	381	825.2000	XLON	E0QVIs17BKXc
09:51:23	457	825.2000	CHIX	3056202428267
09:51:23	137	825.2000	AQXE	35940
09:51:23	176	825.2000	BATE	235092516120
09:51:23	187	825.2000	TRQX	E0QVIs2Hxnxp
09:55:13	1,231	824.4000	CHIX	3056202428622
10:00:17	11	826.2000	XLON	E0QVIs17BVDg
10:00:17	110	826.2000	XLON	E0QVIs17BVDi
10:00:17	122	826.2000	XLON	E0QVIs17BVDk
10:00:17	86	826.2000	BATE	235092517023
10:00:17	106	826.2000	TRQX	E0QVIs2HyLwv
10:00:52	365	826.2000	XLON	E0QVIs17BVq1
10:00:52	437	826.2000	CHIX	3056202429134
10:00:52	169	826.2000	BATE	235092517084
10:00:52	179	826.2000	TRQX	E0QVIs2HyNRe
10:02:00	1,213	826.2000	CHIX	3056202429218
10:02:08	1,225	825.8000	CHIX	3056202429235
10:06:22	1,080	826.2000	BATE	235092517801
10:09:50	359	826.2000	XLON	E0QVIs17Bfk9
10:09:50	430	826.2000	CHIX	3056202430134
10:09:50	176	826.2000	TRQX	E0QVIs2HysP4
10:09:50	260	826.2000	TRQX	E0QVIs2HysP9
10:09:50	1,235	826.4000	CHIX	3056202430133
10:11:12	1,207	825.4000	XLON	E0QVIs17BhBo
10:14:51	974	825.0000	XLON	E0QVIs17Bl1F
10:19:00	1,015	825.8000	AQXE	41294
10:19:57	971	825.6000	XLON	E0QVIs17BqNF
10:19:57	419	825.6000	XLON	E0QVIs17BqNJ
10:19:57	502	825.6000	CHIX	3056202431279
10:19:57	550	825.6000	CHIX	3056202431282
10:23:14	1,119	826.2000	CHIX	3056202431545
10:26:14	373	825.6000	XLON	E0QVIs17Bvyw
10:26:14	269	825.6000	XLON	E0QVIs17Bw0O
10:26:14	47	825.6000	XLON	E0QVIs17Bw0R
10:26:14	445	825.6000	CHIX	3056202431799
10:26:14	172	825.6000	BATE	235092519720
10:26:14	1,042	825.8000	TRQX	E0QVIs2HzlVN
10:32:33	669	827.0000	CHIX	3056202432492
10:33:12	1,088	826.6000	XLON	E0QVIs17C2mb
10:36:59	723	827.6000	XLON	E0QVIs17C5gM
10:36:59	709	827.6000	XLON	E0QVIs17C5gO
10:40:11	1,388	828.0000	CHIX	3056202433223
10:40:31	682	827.8000	TRQX	E0QVIs2I0X2S
10:42:44	686	828.0000	XLON	E0QVIs17CAhj
10:42:44	361	828.2000	XLON	E0QVIs17CAhK
10:42:44	431	828.2000	CHIX	3056202433421
10:42:44	129	828.2000	AQXE	45466
10:42:44	167	828.2000	BATE	235092521304
10:42:44	177	828.2000	TRQX	E0QVIs2I0eOh
10:42:44	669	828.6000	TRQX	E0QVIs2I0eOb
10:42:50	1,231	827.8000	BATE	235092521311
10:48:34	1,087	827.0000	CHIX	3056202434031
10:48:34	1,134	827.2000	TRQX	E0QVIs2I0wYM
10:54:41	670	828.0000	XLON	E0QVIs17CKsw
10:54:49	388	827.6000	XLON	E0QVIs17CKxo
10:54:49	464	827.6000	CHIX	3056202434584
10:54:49	179	827.6000	BATE	235092522422
10:57:51	264	828.6000	XLON	E0QVIs17CNP5
10:57:51	133	828.6000	XLON	E0QVIs17CNP7
10:57:51	47	828.6000	XLON	E0QVIs17CNP9
10:57:51	57	828.6000	XLON	E0QVIs17CNPB
10:57:51	242	828.6000	XLON	E0QVIs17CNPD
10:59:01	45	828.6000	XLON	E0QVIs17COQb
10:59:01	52	828.6000	XLON	E0QVIs17COQZ
10:59:20	698	828.6000	CHIX	3056202434984
11:00:00	864	828.4000	XLON	E0QVIs17CPKg
11:00:00	864	828.4000	XLON	E0QVIs17CPL3
11:00:00	864	828.4000	XLON	E0QVIs17CPLB
11:00:00	269	828.4000	XLON	E0QVIs17CPLH
11:00:00	410	828.4000	XLON	E0QVIs17CPLJ
11:00:00	185	828.4000	XLON	E0QVIs17CPLL
11:00:00	10	828.4000	XLON	E0QVIs17CPLN
11:06:18	1,034	830.8000	CHIX	3056202436078
11:08:40	29	831.0000	BATE	235092523937
11:08:55	36	831.2000	XLON	E0QVIs17Ca2k
11:08:55	43	831.2000	XLON	E0QVIs17Ca2m
11:08:55	366	831.2000	XLON	E0QVIs17Ca2o
11:08:55	56	831.2000	CHIX	3056202436274
11:08:55	57	831.2000	CHIX	3056202436275
11:08:55	36	831.2000	CHIX	3056202436277
11:10:06	4	831.2000	XLON	E0QVIs17CatD
11:10:06	45	831.2000	XLON	E0QVIs17CatF
11:10:06	335	831.2000	XLON	E0QVIs17CatH
11:10:06	250	831.2000	XLON	E0QVIs17CatJ
11:11:19	306	831.2000	XLON	E0QVIs17Cbhg
11:11:19	2	831.2000	CHIX	3056202436527
11:13:59	30	831.6000	XLON	E0QVIs17Cdx5
11:13:59	380	831.6000	XLON	E0QVIs17Cdx7
11:13:59	171	831.6000	XLON	E0QVIs17Cdx9
11:13:59	72	831.6000	XLON	E0QVIs17CdxB
11:13:59	420	831.6000	XLON	E0QVIs17CdxD
11:13:59	78	831.6000	CHIX	3056202436780
11:14:09	677	831.4000	CHIX	3056202436792
11:15:20	355	831.6000	CHIX	3056202436845
11:15:20	31	831.6000	CHIX	3056202436846
11:15:20	49	831.6000	BATE	235092524480
11:16:11	50	831.6000	XLON	E0QVIs17CfRb
11:16:11	60	831.6000	XLON	E0QVIs17CfRX
11:16:11	171	831.6000	XLON	E0QVIs17CfRZ
11:16:11	44	831.6000	CHIX	3056202436909
11:16:11	331	831.6000	CHIX	3056202436910
11:17:18	275	831.6000	XLON	E0QVIs17CgFp
11:17:18	170	831.6000	XLON	E0QVIs17CgFr
11:17:18	138	831.6000	XLON	E0QVIs17CgFt
11:17:18	31	831.6000	CHIX	3056202436985
11:17:18	47	831.6000	CHIX	3056202436986
11:17:18	48	831.6000	CHIX	3056202436987
11:17:49	427	831.2000	XLON	E0QVIs17Cggd
11:17:49	509	831.2000	CHIX	3056202437048
11:17:49	153	831.2000	AQXE	52533
11:17:49	197	831.2000	BATE	235092524646
11:17:49	208	831.2000	TRQX	E0QVIs2I2da6
11:22:23	362	832.2000	XLON	E0QVIs17CkMJ
11:22:23	161	832.2000	XLON	E0QVIs17CkML
11:22:23	31	832.2000	AQXE	53370
11:22:23	162	832.2000	AQXE	53371
11:22:41	736	832.4000	XLON	E0QVIs17CkWH
11:24:07	163	832.4000	XLON	E0QVIs17Clcx
11:24:18	652	832.2000	XLON	E0QVIs17ClrY
11:24:18	780	832.2000	CHIX	3056202437659
11:26:03	1,069	832.2000	BATE	235092525505
11:29:12	714	832.4000	CHIX	3056202438229
11:29:59	423	832.2000	AQXE	54745
11:29:59	308	832.2000	AQXE	54746
11:30:03	243	832.0000	XLON	E0QVIs17CqIl
11:30:03	250	832.0000	AQXE	54760
11:30:03	290	832.0000	TRQX	E0QVIs2I3Esd
11:33:12	690	832.4000	CHIX	3056202438613
11:34:19	467	831.8000	XLON	E0QVIs17Ctpm
11:34:19	558	831.8000	CHIX	3056202438739
11:34:19	319	831.8000	AQXE	55428
11:34:19	229	831.8000	TRQX	E0QVIs2I3SKX
11:34:19	1,008	832.0000	CHIX	3056202438738
11:37:47	88	831.6000	CHIX	3056202439107
11:37:47	1,130	831.6000	CHIX	3056202439108
11:41:47	788	831.4000	TRQX	E0QVIs2I3qzC
11:43:02	377	831.2000	XLON	E0QVIs17D0HH
11:43:02	452	831.2000	CHIX	3056202439600
11:43:02	135	831.2000	AQXE	56953
11:43:02	174	831.2000	BATE	235092527044
11:43:02	185	831.2000	TRQX	E0QVIs2I3u01
11:43:02	720	831.4000	TRQX	E0QVIs2I3tzu
11:43:12	382	831.0000	XLON	E0QVIs17D0KS
11:43:12	457	831.0000	CHIX	3056202439610
11:43:12	177	831.0000	BATE	235092527058
11:43:12	187	831.0000	TRQX	E0QVIs2I3uNC
11:43:12	137	831.0000	TRQX	E0QVIs2I3uNO
11:48:18	357	830.6000	XLON	E0QVIs17D44X
11:48:18	426	830.6000	CHIX	3056202439964
11:48:18	128	830.6000	AQXE	57676
11:48:18	165	830.6000	BATE	235092527436
11:48:18	174	830.6000	TRQX	E0QVIs2I48KO
11:48:18	358	830.8000	XLON	E0QVIs17D44V
11:48:18	429	830.8000	CHIX	3056202439961
11:48:18	129	830.8000	AQXE	57675
11:48:18	165	830.8000	BATE	235092527434
11:48:18	175	830.8000	TRQX	E0QVIs2I48KM
11:48:18	1,200	831.2000	XLON	E0QVIs17D43g
11:56:19	3	830.0000	AQXE	59075
11:56:19	209	830.0000	AQXE	59076
11:56:19	2	830.0000	AQXE	59077
11:56:19	67	830.0000	AQXE	59078
11:56:19	108	830.0000	BATE	235092527986
11:56:19	85	830.0000	BATE	235092527987
11:56:19	111	830.0000	TRQX	E0QVIs2I4Uwx
11:56:19	114	830.0000	TRQX	E0QVIs2I4Uwz
11:56:19	38	830.0000	TRQX	E0QVIs2I4Ux1
11:57:33	41	830.0000	AQXE	59199
11:57:33	37	830.0000	AQXE	59200
11:57:33	45	830.0000	BATE	235092528058
11:57:33	40	830.0000	BATE	235092528059
11:57:33	47	830.0000	TRQX	E0QVIs2I4YFS
11:57:33	44	830.0000	TRQX	E0QVIs2I4YFU
11:58:09	130	830.0000	AQXE	59263
11:58:09	28	830.0000	BATE	235092528113
11:58:09	2	830.0000	BATE	235092528114
11:58:09	4	830.0000	BATE	235092528115
11:58:09	4	830.0000	BATE	235092528116
11:58:09	31	830.0000	TRQX	E0QVIs2I4Zz2
11:58:26	131	830.0000	XLON	E0QVIs17DBQj
11:58:26	100	830.0000	XLON	E0QVIs17DBQl
11:58:26	84	830.0000	XLON	E0QVIs17DBQn
11:58:26	124	830.0000	AQXE	59329
11:58:26	126	830.0000	AQXE	59330
11:58:26	96	830.0000	BATE	235092528146
11:58:26	101	830.0000	TRQX	E0QVIs2I4bA2
11:58:27	383	829.6000	XLON	E0QVIs17DBRu
11:58:27	458	829.6000	CHIX	3056202440784
11:58:27	137	829.6000	AQXE	59333
11:58:27	177	829.6000	BATE	235092528151
11:58:27	188	829.6000	TRQX	E0QVIs2I4bCA
12:01:21	1,152	829.0000	CHIX	3056202441090
12:03:16	1,185	829.6000	TRQX	E0QVIs2I4uJg
12:03:56	1,100	829.8000	CHIX	3056202441464
12:06:17	306	832.6000	XLON	E0QVIs17DKeb
12:06:17	663	832.6000	XLON	E0QVIs17DKes
12:06:17	969	832.6000	XLON	E0QVIs17DKeV
12:06:17	100	832.6000	XLON	E0QVIs17DKew
12:10:54	361	834.8000	XLON	E0QVIs17DOec
12:10:54	433	834.8000	CHIX	3056202442298
12:10:54	130	834.8000	AQXE	62165
12:10:54	167	834.8000	BATE	235092529428
12:10:54	177	834.8000	TRQX	E0QVIs2I5IsK
12:10:54	376	835.2000	XLON	E0QVIs17DOd2
12:10:54	449	835.2000	CHIX	3056202442294
12:10:54	135	835.2000	AQXE	62163
12:10:54	173	835.2000	BATE	235092529419
12:10:54	183	835.2000	TRQX	E0QVIs2I5IrO
12:13:07	1,165	832.0000	TRQX	E0QVIs2I5PXD
12:18:05	1,021	832.8000	XLON	E0QVIs17DUS7
12:20:28	966	833.8000	XLON	E0QVIs17DXqt
12:23:13	757	834.0000	XLON	E0QVIs17DcQC
12:26:31	1,542	834.6000	CHIX	3056202443942
12:26:45	398	834.2000	XLON	E0QVIs17Df9f
12:26:45	477	834.2000	CHIX	3056202443969
12:26:45	327	834.2000	CHIX	3056202443970
12:26:45	195	834.2000	TRQX	E0QVIs2I6F1l
12:30:32	141	835.0000	CHIX	3056202444251
12:31:40	746	835.0000	CHIX	3056202444330
12:32:00	764	835.0000	CHIX	3056202444361
12:32:24	730	834.4000	TRQX	E0QVIs2I6VCS
12:32:24	44	834.4000	TRQX	E0QVIs2I6VCV
12:32:24	764	834.6000	CHIX	3056202444384
12:35:25	759	833.6000	CHIX	3056202444675
12:37:19	1,013	833.4000	XLON	E0QVIs17Dnod
12:37:19	35	833.4000	XLON	E0QVIs17Dnoh
12:37:19	1,013	833.4000	XLON	E0QVIs17DnoZ
12:37:21	373	833.0000	XLON	E0QVIs17DnrA
12:37:22	936	833.0000	TRQX	E0QVIs2I6nfu
12:42:41	426	832.4000	CHIX	3056202445369
12:42:41	165	832.4000	BATE	235092532508
12:42:41	371	832.6000	XLON	E0QVIs17DsBK
12:42:41	443	832.6000	CHIX	3056202445367
12:42:41	133	832.6000	AQXE	68064
12:42:41	171	832.6000	BATE	235092532506
12:42:41	181	832.6000	TRQX	E0QVIs2I74Yh
12:49:58	213	834.2000	CHIX	3056202446177
12:49:58	723	834.2000	CHIX	3056202446178
12:49:58	320	834.2000	AQXE	69535
12:50:22	653	833.8000	XLON	E0QVIs17DzQc
12:50:22	802	833.8000	XLON	E0QVIs17DzQR
12:50:22	802	833.8000	XLON	E0QVIs17DzQV
12:50:22	46	833.8000	XLON	E0QVIs17DzQX
12:50:23	1,199	833.2000	TRQX	E0QVIs2I7TSe
12:57:37	786	834.6000	CHIX	3056202446880
12:58:24	823	834.2000	XLON	E0QVIs17E6pf
12:58:24	310	834.2000	XLON	E0QVIs17E6pj
12:58:24	963	834.4000	XLON	E0QVIs17E6p8
12:58:24	963	834.4000	XLON	E0QVIs17E6pC
12:58:24	833	834.4000	XLON	E0QVIs17E6pO
13:05:38	455	835.4000	BATE	235092534977
13:05:38	721	835.4000	BATE	235092534978
13:05:39	1,060	834.8000	CHIX	3056202447705
13:05:39	1,098	835.0000	TRQX	E0QVIs2I8HxT
13:12:18	1,150	835.0000	XLON	E0QVIs17ELrM
13:12:18	1,134	835.2000	TRQX	E0QVIs2I8dU5
13:13:51	1,177	834.6000	CHIX	3056202448558
13:15:28	1,035	834.8000	XLON	E0QVIs17EPJz
13:15:44	1,217	834.4000	XLON	E0QVIs17EPaq
13:18:11	356	834.0000	XLON	E0QVIs17ES2M
13:18:11	426	834.0000	CHIX	3056202449171
13:18:11	226	834.0000	CHIX	3056202449173
13:18:11	76	834.0000	CHIX	3056202449174
13:18:11	164	834.0000	BATE	235092536460
13:19:36	355	833.6000	XLON	E0QVIs17ETJY
13:19:36	424	833.6000	CHIX	3056202449326
13:19:36	127	833.6000	AQXE	75754
13:19:36	164	833.6000	BATE	235092536622
13:19:36	174	833.6000	TRQX	E0QVIs2I91ax
13:27:08	103	833.2000	CHIX	3056202450252
13:27:08	122	833.2000	CHIX	3056202450253
13:27:08	386	833.2000	AQXE	77745
13:27:08	104	833.2000	TRQX	E0QVIs2I9QuV
13:28:26	74	833.2000	CHIX	3056202450410
13:28:26	290	833.2000	AQXE	78111
13:28:26	405	833.2000	AQXE	78112
13:29:39	286	833.2000	CHIX	3056202450509
13:30:00	977	832.8000	XLON	E0QVIs17EeRF
13:30:00	977	832.8000	XLON	E0QVIs17EeRW
13:30:37	589	832.2000	XLON	E0QVIs17Efjr
13:30:40	515	832.0000	XLON	E0QVIs17EfnV
13:30:40	615	832.0000	CHIX	3056202450773
13:30:40	184	832.0000	AQXE	78820
13:30:40	85	832.0000	BATE	235092537916
13:30:40	153	832.0000	BATE	235092537920
13:30:40	252	832.0000	TRQX	E0QVIs2I9cfi
13:36:47	800	832.8000	XLON	E0QVIs17Eoxw
13:36:47	800	832.8000	XLON	E0QVIs17Eoyb
13:36:47	36	832.8000	XLON	E0QVIs17EoyM
13:36:47	17	832.8000	AQXE	80879
13:36:47	20	832.8000	BATE	235092538869
13:36:47	20	832.8000	BATE	235092538871
13:36:47	20	832.8000	BATE	235092538872
13:36:47	20	832.8000	BATE	235092538873
13:36:47	20	832.8000	BATE	235092538874
13:36:47	15	832.8000	BATE	235092538875
13:36:50	145	832.8000	XLON	E0QVIs17Ep3U
13:36:50	20	832.8000	BATE	235092538877
13:36:50	837	832.8000	BATE	235092538882
13:36:50	260	832.8000	BATE	235092538884
13:38:23	424	832.8000	XLON	E0QVIs17EqyL
13:38:23	506	832.8000	CHIX	3056202452043
13:38:23	152	832.8000	AQXE	81284
13:38:23	196	832.8000	BATE	235092539071
13:38:23	207	832.8000	TRQX	E0QVIs2IA967
13:40:52	382	831.6000	XLON	E0QVIs17EuLR
13:40:52	457	831.6000	CHIX	3056202452460
13:40:52	137	831.6000	AQXE	82161
13:40:52	176	831.6000	BATE	235092539537
13:40:52	187	831.6000	TRQX	E0QVIs2IAJGG
13:40:52	391	831.8000	XLON	E0QVIs17EuLJ
13:40:52	468	831.8000	CHIX	3056202452455
13:40:52	140	831.8000	AQXE	82159
13:40:52	180	831.8000	BATE	235092539536
13:40:52	191	831.8000	TRQX	E0QVIs2IAJGC
13:47:57	406	827.8000	XLON	E0QVIs17F23v
13:47:57	485	827.8000	CHIX	3056202453383
13:47:57	145	827.8000	AQXE	84223
13:47:57	187	827.8000	BATE	235092540331
13:47:57	199	827.8000	TRQX	E0QVIs2IAlVE
13:48:33	387	827.4000	XLON	E0QVIs17F2gc
13:48:33	179	827.4000	BATE	235092540386
13:50:28	7	826.8000	XLON	E0QVIs17F4td
13:50:28	814	826.8000	XLON	E0QVIs17F4tM
13:50:28	814	826.8000	XLON	E0QVIs17F4tV
13:50:28	780	827.0000	BATE	235092540579
13:53:52	428	826.4000	XLON	E0QVIs17F8Kj
13:53:52	511	826.4000	CHIX	3056202454201
13:53:52	423	826.6000	XLON	E0QVIs17F8KB
13:53:52	505	826.6000	CHIX	3056202454199
13:53:52	151	826.6000	AQXE	85889
13:53:52	195	826.6000	BATE	235092541054
13:53:52	207	826.6000	TRQX	E0QVIs2IB7D3
13:57:56	911	826.2000	XLON	E0QVIs17FDQx
13:57:56	911	826.2000	XLON	E0QVIs17FDRF
13:57:56	911	826.2000	XLON	E0QVIs17FDRN
13:57:56	199	826.2000	XLON	E0QVIs17FDRS
14:00:53	492	825.8000	XLON	E0QVIs17FIe8
14:00:53	589	825.8000	CHIX	3056202455589
14:00:53	176	825.8000	AQXE	88309
14:00:53	227	825.8000	BATE	235092542337
14:00:53	241	825.8000	TRQX	E0QVIs2IBeHH
14:04:10	894	828.4000	XLON	E0QVIs17FOLV
14:04:10	413	828.4000	BATE	235092542992
14:04:10	437	828.4000	TRQX	E0QVIs2IBxAY
14:04:15	454	827.2000	XLON	E0QVIs17FOXt
14:04:15	542	827.2000	CHIX	3056202456382
14:04:15	163	827.2000	AQXE	89644
14:04:15	210	827.2000	BATE	235092543010
14:04:15	221	827.2000	TRQX	E0QVIs2IBxex
14:04:15	445	827.4000	XLON	E0QVIs17FOXM
14:04:15	532	827.4000	CHIX	3056202456380
14:04:15	159	827.4000	AQXE	89643
14:04:15	205	827.4000	BATE	235092543008
14:04:15	218	827.4000	TRQX	E0QVIs2IBxed
14:10:43	900	827.2000	XLON	E0QVIs17FWIe
14:10:43	900	827.2000	XLON	E0QVIs17FWIi
14:10:43	116	827.2000	XLON	E0QVIs17FWIk
14:10:43	21	827.2000	XLON	E0QVIs17FWIo
14:13:29	499	826.8000	XLON	E0QVIs17FZpv
14:13:29	595	826.8000	CHIX	3056202458039
14:13:29	178	826.8000	AQXE	92542
14:13:29	230	826.8000	BATE	235092544441
14:15:54	19	827.6000	CHIX	3056202458426
14:15:54	729	827.6000	CHIX	3056202458427
14:17:13	1,102	828.0000	XLON	E0QVIs17FeGJ
14:17:13	666	828.0000	XLON	E0QVIs17FeGL
14:17:13	394	828.0000	AQXE	93725
14:18:20	746	827.4000	AQXE	94224
14:18:20	137	827.4000	AQXE	94225
14:18:20	439	827.6000	XLON	E0QVIs17FgLH
14:18:20	525	827.6000	CHIX	3056202458964
14:18:20	157	827.6000	AQXE	94223
14:18:20	203	827.6000	BATE	235092545228
14:18:20	215	827.6000	TRQX	E0QVIs2ICvvO
14:21:18	1,127	827.8000	CHIX	3056202459392
14:21:41	904	827.2000	XLON	E0QVIs17Fkwa
14:21:41	904	827.2000	XLON	E0QVIs17Fkwg
14:21:41	173	827.2000	XLON	E0QVIs17Fkwi
14:25:45	322	827.4000	XLON	E0QVIs17FqtP
14:25:45	139	827.4000	XLON	E0QVIs17FqtW
14:25:45	551	827.4000	CHIX	3056202460335
14:25:45	378	827.4000	CHIX	3056202460336
14:25:45	226	827.4000	TRQX	E0QVIs2IDToH
14:28:02	89	828.4000	CHIX	3056202460829
14:28:02	66	828.4000	CHIX	3056202460830
14:28:12	408	828.4000	XLON	E0QVIs17FuvG
14:28:12	488	828.4000	CHIX	3056202460882
14:28:12	188	828.4000	BATE	235092547116
14:28:12	146	828.4000	BATE	235092547117
14:28:12	200	828.4000	TRQX	E0QVIs2IDez4
14:29:00	704	829.2000	XLON	E0QVIs17FwGu
14:29:00	841	829.2000	CHIX	3056202461086
14:29:00	325	829.2000	BATE	235092547300
14:30:20	485	829.8000	XLON	E0QVIs17G2Ny
14:30:20	580	829.8000	CHIX	3056202461991
14:32:13	359	830.0000	CHIX	3056202463197
14:32:13	189	830.0000	BATE	235092549259
14:32:13	110	830.0000	BATE	235092549260
14:32:56	330	830.0000	AQXE	102894
14:32:56	186	830.0000	AQXE	102895
14:32:56	261	830.0000	AQXE	102896
14:33:02	754	829.8000	AQXE	102988
14:33:43	831	829.8000	XLON	E0QVIs17GHEe
14:33:43	269	829.8000	XLON	E0QVIs17GHEn
14:33:43	562	829.8000	XLON	E0QVIs17GHEp
14:33:43	53	829.8000	XLON	E0QVIs17GHEt
14:33:43	831	829.8000	XLON	E0QVIs17GHEV
14:34:04	1,387	830.8000	XLON	E0QVIs17GIig
14:34:04	496	830.8000	AQXE	103888
14:34:18	268	835.0000	XLON	E0QVIs17GK9r
14:34:18	536	835.0000	XLON	E0QVIs17GK9t
14:34:18	12	835.0000	XLON	E0QVIs17GK9y
14:34:18	522	835.0000	XLON	E0QVIs17GKA0
14:34:18	268	835.0000	XLON	E0QVIs17GKAA
14:34:35	976	835.0000	XLON	E0QVIs17GLLg
14:34:35	269	835.0000	XLON	E0QVIs17GLLm
14:34:35	707	835.0000	XLON	E0QVIs17GLLo
14:34:35	976	835.0000	XLON	E0QVIs17GLLR
14:34:35	15	835.0000	XLON	E0QVIs17GLLs
14:34:35	340	835.0000	XLON	E0QVIs17GLLT
14:34:35	392	835.2000	BATE	235092550448
14:36:24	809	836.2000	XLON	E0QVIs17GSHw
14:36:24	1,075	836.2000	XLON	E0QVIs17GSI6
14:36:24	530	836.4000	XLON	E0QVIs17GSHs
14:36:24	633	836.4000	CHIX	3056202465104
14:36:24	190	836.4000	AQXE	106248
14:36:24	245	836.4000	BATE	235092551074
14:36:24	259	836.4000	TRQX	E0QVIs2IF5kd
14:39:59	129	835.0000	XLON	E0QVIs17GeND
14:39:59	303	835.0000	XLON	E0QVIs17GeNF
14:39:59	164	835.0000	CHIX	3056202467063
14:39:59	32	835.0000	AQXE	109407
14:39:59	164	835.0000	BATE	235092552786
14:40:02	517	835.0000	XLON	E0QVIs17GelZ
14:40:02	164	835.0000	CHIX	3056202467106
14:40:03	582	834.8000	XLON	E0QVIs17Gend
14:40:03	695	834.8000	CHIX	3056202467113
14:40:03	208	834.8000	AQXE	109473
14:40:48	262	838.6000	XLON	E0QVIs17Ghd2
14:40:48	268	838.6000	XLON	E0QVIs17GhdF
14:40:48	634	838.6000	CHIX	3056202467587
14:40:48	245	838.6000	BATE	235092553174
14:40:48	259	838.6000	TRQX	E0QVIs2IFqD8
14:41:15	1,043	839.8000	CHIX	3056202467735
14:42:16	507	839.2000	XLON	E0QVIs17Gpte
14:42:16	821	839.2000	XLON	E0QVIs17GptG
14:42:16	821	839.2000	XLON	E0QVIs17GptV
14:43:41	1,018	840.8000	XLON	E0QVIs17GuxY
14:43:42	1,144	840.4000	CHIX	3056202468776
14:43:45	1,017	839.6000	XLON	E0QVIs17GvAn
14:44:31	812	837.0000	TRQX	E0QVIs2IGQln
14:44:31	852	837.2000	TRQX	E0QVIs2IGQll
14:46:20	673	837.6000	XLON	E0QVIs17H55I
14:46:45	1,007	837.4000	XLON	E0QVIs17H6PM
14:48:18	677	838.2000	BATE	235092556045
14:48:18	1,020	839.0000	XLON	E0QVIs17HC05
14:48:18	661	839.0000	XLON	E0QVIs17HC07
14:48:18	732	839.0000	XLON	E0QVIs17HC0e
14:48:18	1,020	839.0000	XLON	E0QVIs17HC0L
14:49:50	700	835.6000	XLON	E0QVIs17HH7z
14:50:44	706	836.8000	BATE	235092556760
14:50:54	740	836.0000	XLON	E0QVIs17HKVj
14:51:25	680	837.2000	AQXE	118639
14:52:00	697	837.2000	XLON	E0QVIs17HNzo
14:52:59	719	838.2000	XLON	E0QVIs17HQ82
14:52:59	762	838.2000	TRQX	E0QVIs2IHdl0
14:53:01	152	837.6000	CHIX	3056202471952
14:54:07	393	838.2000	XLON	E0QVIs17HT3s
14:54:07	471	838.2000	CHIX	3056202472226
14:54:07	323	838.2000	BATE	235092557725
14:54:07	193	838.2000	TRQX	E0QVIs2IHmo3
14:55:08	444	839.4000	XLON	E0QVIs17HW72
14:55:08	530	839.4000	CHIX	3056202472655
14:55:08	159	839.4000	AQXE	120713
14:55:08	205	839.4000	BATE	235092558085
14:55:08	217	839.4000	TRQX	E0QVIs2IHvFL
14:55:41	352	838.8000	CHIX	3056202472977
14:55:41	401	838.8000	CHIX	3056202472978
14:56:15	806	837.8000	XLON	E0QVIs17HZjS
14:56:26	696	836.8000	CHIX	3056202473243
14:56:27	268	836.4000	XLON	E0QVIs17HaVc
14:56:27	234	836.4000	XLON	E0QVIs17HaVn
14:56:27	268	836.4000	XLON	E0QVIs17HaVZ
14:56:27	769	836.4000	CHIX	3056202473255
14:56:51	752	836.4000	CHIX	3056202473385
14:58:23	707	834.8000	XLON	E0QVIs17HgYx
14:58:23	46	834.8000	XLON	E0QVIs17HgYz
14:59:41	422	835.0000	CHIX	3056202474582
14:59:41	60	835.0000	CHIX	3056202474583
14:59:41	107	835.0000	BATE	235092559676
14:59:41	28	835.0000	BATE	235092559677
14:59:41	51	835.0000	BATE	235092559678
15:00:06	246	835.0000	CHIX	3056202474927
15:00:06	25	835.0000	CHIX	3056202474928
15:00:06	1	835.0000	CHIX	3056202474929
15:00:06	198	835.0000	CHIX	3056202474930
15:00:06	38	835.0000	CHIX	3056202474931
15:00:06	16	835.0000	AQXE	124668
15:00:06	33	835.0000	AQXE	124669
15:00:06	32	835.0000	BATE	235092559987
15:00:06	25	835.0000	BATE	235092559988
15:00:06	1	835.0000	BATE	235092559989
15:00:06	38	835.0000	TRQX	E0QVIs2IIZi3
15:00:33	234	835.0000	XLON	E0QVIs17Hnl2
15:00:33	561	835.0000	CHIX	3056202475376
15:01:06	190	835.0000	XLON	E0QVIs17HqCh
15:01:06	230	835.0000	XLON	E0QVIs17HqCj
15:01:06	11	835.0000	XLON	E0QVIs17HqCl
15:01:06	212	835.0000	CHIX	3056202475724
15:01:06	11	835.0000	CHIX	3056202475725
15:01:07	739	834.8000	XLON	E0QVIs17HqFL
15:01:14	652	834.8000	XLON	E0QVIs17Hr0F
15:01:57	753	836.8000	CHIX	3056202476150
15:01:57	742	837.4000	CHIX	3056202476147
15:02:45	747	838.4000	XLON	E0QVIs17Hwr2
15:03:18	776	839.8000	AQXE	127271
15:03:54	797	839.2000	BATE	235092561471
15:04:28	844	839.4000	BATE	235092561671
15:05:03	803	839.2000	CHIX	3056202477031
15:05:48	771	839.4000	CHIX	3056202477260
15:06:25	867	840.4000	XLON	E0QVIs17I7uN
15:06:59	750	844.4000	CHIX	3056202477597
15:06:59	707	844.6000	CHIX	3056202477596
15:06:59	713	845.4000	TRQX	E0QVIs2IJZ63
15:07:00	834	844.0000	XLON	E0QVIs17I9m8
15:07:00	2	844.0000	XLON	E0QVIs17I9mE
15:07:28	727	844.0000	TRQX	E0QVIs2IJcxe
15:08:06	675	841.0000	XLON	E0QVIs17IDSC
15:09:09	743	839.6000	AQXE	131077
15:09:09	734	839.6000	TRQX	E0QVIs2IJrHr
15:10:34	705	842.2000	XLON	E0QVIs17IJlD
15:11:19	794	842.0000	TRQX	E0QVIs2IK7hd
15:11:41	697	841.8000	CHIX	3056202478939
15:11:52	693	839.8000	BATE	235092563677
15:11:52	652	840.0000	BATE	235092563676
15:11:52	659	840.2000	AQXE	132763
15:13:56	741	842.8000	XLON	E0QVIs17IRrW
15:13:56	265	842.8000	AQXE	133946
15:13:56	343	842.8000	BATE	235092564212
15:14:25	205	841.6000	CHIX	3056202479635
15:15:07	390	842.8000	XLON	E0QVIs17IV0r
15:15:07	467	842.8000	CHIX	3056202479845
15:15:54	1	844.6000	BATE	235092564750
15:15:54	54	844.6000	BATE	235092564751
15:15:57	600	844.4000	XLON	E0QVIs17IXen
15:15:57	215	844.4000	AQXE	135055
15:15:57	277	844.4000	BATE	235092564775
15:15:57	293	844.4000	TRQX	E0QVIs2IKg5L
15:16:06	655	842.6000	XLON	E0QVIs17IYJs
15:16:06	654	842.8000	XLON	E0QVIs17IYJo
15:16:06	653	843.0000	CHIX	3056202480180
15:17:47	653	845.0000	CHIX	3056202480704
15:18:16	1,008	844.0000	XLON	E0QVIs17Idpx
15:18:16	712	844.6000	CHIX	3056202480992
15:20:10	765	848.4000	XLON	E0QVIs17IiAF
15:20:10	274	848.4000	AQXE	137367
15:20:10	354	848.4000	BATE	235092565876
15:20:28	717	848.4000	TRQX	E0QVIs2ILDbs
15:20:42	1,216	847.4000	CHIX	3056202481750
15:20:42	705	847.6000	TRQX	E0QVIs2ILF43
15:22:50	889	847.2000	BATE	235092566550
15:23:06	811	849.8000	AQXE	139072
15:23:06	863	850.0000	CHIX	3056202482446
15:23:06	894	850.0000	TRQX	E0QVIs2ILWty
15:25:09	966	847.0000	TRQX	E0QVIs2ILmiQ
15:25:52	750	844.4000	XLON	E0QVIs17Iun8
15:25:53	793	843.4000	CHIX	3056202483585
15:26:00	710	842.2000	AQXE	141110
15:27:59	811	841.2000	CHIX	3056202484171
15:28:54	875	842.0000	XLON	E0QVIs17J1sF
15:28:54	912	842.4000	AQXE	143137
15:30:19	23	843.0000	CHIX	3056202485046
15:30:19	134	843.0000	CHIX	3056202485047
15:30:21	67	842.4000	XLON	E0QVIs17J4oP
15:30:22	269	843.2000	XLON	E0QVIs17J4r3
15:30:22	59	843.2000	XLON	E0QVIs17J4r7
15:30:22	185	843.2000	XLON	E0QVIs17J4r9
15:30:22	614	843.2000	CHIX	3056202485065
15:30:22	237	843.2000	BATE	235092568803
15:31:04	724	843.4000	XLON	E0QVIs17J69v
15:31:26	697	843.2000	XLON	E0QVIs17J6nR
15:31:41	726	842.8000	AQXE	145023
15:31:41	96	842.8000	AQXE	145024
15:32:49	979	840.4000	AQXE	145776
15:32:49	960	841.2000	AQXE	145773
15:33:46	1,009	840.2000	BATE	235092569733
15:34:28	901	841.4000	CHIX	3056202486323
15:35:07	851	839.8000	XLON	E0QVIs17JEcR
15:35:07	884	840.0000	CHIX	3056202486507
15:35:07	828	840.2000	CHIX	3056202486506
15:35:07	824	840.6000	AQXE	147091
15:37:48	1,079	838.6000	AQXE	148881
15:38:58	333	839.6000	XLON	E0QVIs17JNXF
15:38:59	1,168	839.4000	BATE	235092570968
15:39:27	316	839.0000	CHIX	3056202487819
15:39:27	80	839.0000	CHIX	3056202487820
15:39:39	693	839.0000	CHIX	3056202487862
15:41:05	942	840.4000	XLON	E0QVIs17JSgX
15:41:05	677	840.4000	BATE	235092571589
15:41:57	125	841.2000	CHIX	3056202488718
15:41:57	17	841.2000	CHIX	3056202488719
15:41:57	621	841.2000	CHIX	3056202488720
15:42:32	715	845.0000	XLON	E0QVIs17JW4u
15:42:32	256	845.0000	AQXE	151983
15:42:32	350	845.0000	TRQX	E0QVIs2INqpg
15:42:34	1,073	844.4000	TRQX	E0QVIs2INrIV
15:44:19	302	842.6000	CHIX	3056202489541
15:44:30	490	842.6000	XLON	E0QVIs17JbFm
15:44:30	154	842.6000	TRQX	E0QVIs2IO5Yt
15:45:09	33	843.4000	XLON	E0QVIs17Jcjr
15:45:28	770	844.0000	XLON	E0QVIs17JdY8
15:45:31	638	843.8000	XLON	E0QVIs17JdqI
15:45:31	762	843.8000	CHIX	3056202490054
15:46:05	668	843.6000	XLON	E0QVIs17Jezk
15:47:14	265	843.6000	XLON	E0QVIs17Jhjw
15:47:14	269	843.6000	XLON	E0QVIs17Jhkg
15:47:14	660	843.6000	XLON	E0QVIs17Jhkk
15:47:14	37	843.6000	XLON	E0QVIs17Jhkm
15:47:14	536	843.6000	XLON	E0QVIs17Jhkq
15:47:14	317	843.6000	CHIX	3056202490559
15:47:14	317	843.6000	CHIX	3056202490562
15:47:14	317	843.6000	CHIX	3056202490563
15:47:14	310	843.6000	CHIX	3056202490564
15:47:14	95	843.6000	AQXE	155092
15:47:14	325	843.6000	AQXE	155093
15:47:14	122	843.6000	BATE	235092573331
15:47:14	122	843.6000	BATE	235092573332
15:47:14	130	843.6000	TRQX	E0QVIs2IOPRJ
15:47:14	654	843.8000	TRQX	E0QVIs2IOPQw
15:50:09	1,041	841.4000	CHIX	3056202491431
15:50:09	1,076	841.6000	TRQX	E0QVIs2IOiAM
15:51:06	817	841.6000	XLON	E0QVIs17Jqs8
15:51:06	817	841.6000	XLON	E0QVIs17JqsU
15:51:06	65	841.6000	XLON	E0QVIs17JqsY
15:51:06	1,008	841.8000	AQXE	157530
15:53:40	387	842.0000	XLON	E0QVIs17JxuZ
15:53:40	462	842.0000	CHIX	3056202492765
15:53:40	317	842.0000	CHIX	3056202492767
15:53:40	188	842.0000	TRQX	E0QVIs2IP95V
15:54:27	449	842.0000	XLON	E0QVIs17Jzds
15:54:27	536	842.0000	CHIX	3056202493144
15:54:27	161	842.0000	AQXE	160061
15:54:27	207	842.0000	BATE	235092575416
15:54:27	219	842.0000	TRQX	E0QVIs2IPEoa
15:55:28	498	841.4000	XLON	E0QVIs17K26O
15:55:28	595	841.4000	CHIX	3056202493607
15:55:28	178	841.4000	AQXE	160897
15:55:28	230	841.4000	BATE	235092575796
15:55:28	244	841.4000	TRQX	E0QVIs2IPMYs
15:56:34	870	839.4000	XLON	E0QVIs17K4Xi
15:56:34	961	839.4000	XLON	E0QVIs17K4Xk
15:56:34	496	839.6000	XLON	E0QVIs17K4Xe
15:56:34	591	839.6000	CHIX	3056202494012
15:56:34	177	839.6000	AQXE	161820
15:56:34	229	839.6000	BATE	235092576140
15:56:34	242	839.6000	TRQX	E0QVIs2IPUqy
15:56:34	513	840.0000	XLON	E0QVIs17K4XY
15:56:34	613	840.0000	CHIX	3056202494010
15:56:34	184	840.0000	AQXE	161815
15:56:34	237	840.0000	BATE	235092576139
15:56:34	251	840.0000	TRQX	E0QVIs2IPUqw
16:00:20	816	837.0000	XLON	E0QVIs17KF6t
16:00:20	1,048	837.0000	XLON	E0QVIs17KF6v
16:00:20	835	837.2000	XLON	E0QVIs17KF6l
16:00:20	1,019	837.2000	XLON	E0QVIs17KF6n
16:00:20	964	837.6000	XLON	E0QVIs17KF6b
16:00:20	934	837.6000	XLON	E0QVIs17KF6X
16:00:20	574	838.4000	XLON	E0QVIs17KF6J
16:00:20	687	838.4000	CHIX	3056202495206
16:00:20	206	838.4000	AQXE	164658
16:00:20	265	838.4000	BATE	235092577156
16:00:20	280	838.4000	TRQX	E0QVIs2IPwME
16:04:38	906	837.4000	XLON	E0QVIs17KRsl
16:04:38	142	837.4000	XLON	E0QVIs17KRsn
16:04:38	906	837.4000	XLON	E0QVIs17KRsv
16:04:38	752	837.6000	XLON	E0QVIs17KRsW
16:04:39	906	837.4000	XLON	E0QVIs17KRti
16:04:39	68	837.4000	XLON	E0QVIs17KRtq
16:06:04	889	836.8000	XLON	E0QVIs17KVLG
16:06:04	889	836.8000	XLON	E0QVIs17KVLQ
16:06:04	678	836.8000	XLON	E0QVIs17KVLW
16:06:06	515	836.2000	XLON	E0QVIs17KVX8
16:06:06	616	836.2000	CHIX	3056202497900
16:06:06	184	836.2000	AQXE	169229
16:06:06	238	836.2000	BATE	235092579283
16:06:06	252	836.2000	TRQX	E0QVIs2IQfz2
16:08:00	448	836.0000	XLON	E0QVIs17KZvO
16:08:00	535	836.0000	CHIX	3056202498707
16:08:00	160	836.0000	AQXE	170663
16:08:00	207	836.0000	BATE	235092579916
16:08:00	219	836.0000	TRQX	E0QVIs2IQuZ4
16:08:35	446	835.4000	XLON	E0QVIs17KbkW
16:09:13	1,139	835.4000	XLON	E0QVIs17KdUn
16:09:52	820	834.4000	XLON	E0QVIs17Kezf
16:09:52	173	834.4000	XLON	E0QVIs17Kezm
16:09:52	647	834.4000	XLON	E0QVIs17Kezo
16:09:52	173	834.4000	XLON	E0QVIs17Kezq
16:09:52	864	835.0000	XLON	E0QVIs17Kewd
16:09:52	80	835.0000	XLON	E0QVIs17Kewj
16:09:52	864	835.0000	XLON	E0QVIs17KewV
16:09:53	10	834.4000	XLON	E0QVIs17Kf17
16:10:55	812	834.6000	XLON	E0QVIs17KjAu
16:11:14	454	834.0000	XLON	E0QVIs17Kk0a
16:11:14	852	834.0000	XLON	E0QVIs17Kk0c
16:11:14	542	834.0000	CHIX	3056202500248
16:11:14	162	834.0000	AQXE	173725
16:11:14	209	834.0000	BATE	235092581137
16:11:14	222	834.0000	TRQX	E0QVIs2IRN6i
16:11:15	453	833.8000	XLON	E0QVIs17Kk55
16:11:15	542	833.8000	CHIX	3056202500251
16:11:15	162	833.8000	AQXE	173747
16:11:15	209	833.8000	BATE	235092581142
16:11:15	222	833.8000	TRQX	E0QVIs2IRNE0
16:13:59	563	833.0000	XLON	E0QVIs17Kr9A
16:13:59	674	833.0000	CHIX	3056202501364
16:13:59	261	833.0000	BATE	235092582119
16:13:59	276	833.0000	TRQX	E0QVIs2IRk09
16:14:00	202	833.0000	XLON	E0QVIs17KrBs
16:14:01	1,178	832.6000	CHIX	3056202501403
16:14:01	546	832.8000	XLON	E0QVIs17KrFn
16:14:01	596	832.8000	XLON	E0QVIs17KrFu
16:15:14	361	832.4000	XLON	E0QVIs17Kvii
16:15:14	167	832.4000	BATE	235092582701
16:15:14	176	832.4000	TRQX	E0QVIs2IRvKa
16:16:41	364	832.6000	XLON	E0QVIs17L1gm
16:16:41	435	832.6000	CHIX	3056202502788
16:16:41	178	832.6000	TRQX	E0QVIs2ISAIT
16:16:41	1,225	832.8000	XLON	E0QVIs17L1bW
16:16:43	376	832.2000	XLON	E0QVIs17L1q5
16:18:20	545	832.0000	CHIX	3056202503392
16:18:20	573	832.0000	CHIX	3056202503393
16:18:22	1,128	831.8000	AQXE	181131
16:19:29	1,061	832.8000	BATE	235092584612
16:19:57	994	832.0000	XLON	E0QVIs17LBGe
16:19:57	157	832.0000	XLON	E0QVIs17LBGj
16:19:57	994	832.0000	XLON	E0QVIs17LBGX
16:19:57	201	832.4000	XLON	E0QVIs17LB2d
16:19:57	813	832.4000	XLON	E0QVIs17LB2R
16:19:57	612	832.4000	XLON	E0QVIs17LB2w
16:19:57	201	832.4000	XLON	E0QVIs17LB2y
16:19:57	433	832.4000	XLON	E0QVIs17LB3w
16:19:57	982	832.6000	CHIX	3056202504205
16:20:25	504	832.4000	XLON	E0QVIs17LDa7
16:20:25	604	832.4000	CHIX	3056202504554
16:20:25	181	832.4000	AQXE	183827
16:20:25	233	832.4000	BATE	235092585147
16:20:25	247	832.4000	TRQX	E0QVIs2IShbW
16:23:13	750	835.6000	XLON	E0QVIs17LMN2
16:23:15	489	835.4000	XLON	E0QVIs17LMYz
16:23:15	661	835.4000	XLON	E0QVIs17LMZ1
16:23:15	727	835.4000	XLON	E0QVIs17LMZ5
16:23:21	423	835.6000	XLON	E0QVIs17LMub
16:23:21	506	835.6000	CHIX	3056202506206
16:23:21	152	835.6000	AQXE	186346
16:23:21	195	835.6000	BATE	235092586634
16:23:49	479	835.8000	XLON	E0QVIs17LOSX
16:23:49	571	835.8000	CHIX	3056202506527
16:23:50	392	835.8000	AQXE	186916
16:23:51	412	835.4000	XLON	E0QVIs17LOUs
16:23:51	410	835.4000	XLON	E0QVIs17LOUw
16:24:59	374	836.8000	XLON	E0QVIs17LReL
16:24:59	448	836.8000	CHIX	3056202507029
16:24:59	134	836.8000	AQXE	187804
16:24:59	173	836.8000	BATE	235092587424
16:24:59	184	836.8000	TRQX	E0QVIs2ITIOP
16:24:59	1,042	836.8000	TRQX	E0QVIs2ITIOR
16:24:59	438	837.0000	XLON	E0QVIs17LRds
16:24:59	524	837.0000	CHIX	3056202507026
16:24:59	157	837.0000	AQXE	187802
16:24:59	202	837.0000	AQXE	187803
16:24:59	214	837.0000	TRQX	E0QVIs2ITIO8
16:24:59	1,029	837.2000	TRQX	E0QVIs2ITINd
16:24:59	457	837.4000	XLON	E0QVIs17LRcU
16:24:59	547	837.4000	CHIX	3056202507017
16:24:59	164	837.4000	AQXE	187801
16:24:59	211	837.4000	BATE	235092587421
16:24:59	224	837.4000	TRQX	E0QVIs2ITING
16:25:49	380	837.0000	XLON	E0QVIs17LVF5
16:25:49	453	837.0000	CHIX	3056202507807
16:25:49	766	837.0000	AQXE	190546
16:25:49	136	837.0000	AQXE	190547
16:25:49	175	837.0000	BATE	235092588020
16:25:49	185	837.0000	TRQX	E0QVIs2ITPvx
16:27:18	663	838.4000	XLON	E0QVIs17LZrA
16:27:19	978	838.2000	TRQX	E0QVIs2ITa9c
16:27:44	1,129	837.6000	XLON	E0QVIs17LbAf
16:27:44	1,129	837.8000	BATE	235092589025
16:27:44	1,113	838.0000	AQXE	192156
16:28:46	820	836.2000	BATE	235092589779
16:28:58	56	835.6000	CHIX	3056202510462
16:29:08	1,001	835.6000	CHIX	3056202510702

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 rns@lseg.com 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

POSDELFBQXLBBBK

« Go back to news channel

Email this article to a friend

or share it with one of these popular networks:

Top of Page

Digital Look

Transaction in Own Shares

Research

Research Plus

News

Help