Transaction in Own Shares, 10 Dec 2025 18:25

10 December 2025, 18:25

Source - LSE Regulatory

RNS Number : 0810L

Sage Group PLC (The)

10 December 2025

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 J.P. Morgan Securities plc (''J.P. Morgan''). 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:

10 December 2025


Number of ordinary shares purchased:	518,555


Highest price paid per share:	1,074.0000

Lowest price paid per share:	1,056.0000

Volume weighted average price paid per share:	1,068.8372

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 J.P. Morgan is available below.

Issuer Name: SAGE GROUP PLC/THE

LEI: 2138005RN5XYLTF8G138

ISIN: GB00B8C3BL03

Intermediary name: J.P. Morgan Securities plc

Identity code: K6Q0W1PS1L1O4IQL9C32

Schedule of Purchases

Time (UKT)	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:01:04	346	1,074.0000	XLON	07003070000004365-E0PVfKJB1FsU
08:01:04	892	1,074.0000	XLON	05003050000004371-E0PVfKJB1FsY
08:01:04	620	1,074.0000	XLON	07003070000004365-E0PVfKJB1FsW
08:01:04	73	1,074.0000	XLON	05003050000004383-E0PVfKJB1Fsa
08:01:04	743	1,074.0000	XLON	07003070000004379-E0PVfKJB1Fsc
08:02:00	580	1,068.5000	XLON	05003050000004677-E0PVfKJB1I5L
08:02:00	621	1,069.0000	XLON	07003070000004664-E0PVfKJB1I51
08:02:12	621	1,067.5000	XLON	07003070000004665-E0PVfKJB1IgO
08:03:36	237	1,067.5000	XLON	07003070000004945-E0PVfKJB1MWK
08:04:03	261	1,067.0000	XLON	05003050000004957-E0PVfKJB1NKk
08:05:20	60	1,063.0000	XLON	05003050000005131-E0PVfKJB1PFY
08:05:20	196	1,063.0000	XLON	05003050000005131-E0PVfKJB1PDj
08:05:23	343	1,061.5000	XLON	05003050000005168-E0PVfKJB1PIx
08:05:23	343	1,062.5000	XLON	07003070000005166-E0PVfKJB1PHu
08:07:03	2,046	1,056.5000	XLON	05003050000005495-E0PVfKJB1Rkc
08:07:03	256	1,056.5000	XLON	07003070000005486-E0PVfKJB1Rka
08:07:04	359	1,056.0000	XLON	05003050000005493-E0PVfKJB1RmU
08:07:04	102	1,056.0000	XLON	07003070000005488-E0PVfKJB1RmW
08:08:03	701	1,059.0000	XLON	07003070000005576-E0PVfKJB1TEe
08:08:03	1,874	1,059.0000	XLON	07003070000005576-E0PVfKJB1TEL
08:08:21	1,887	1,061.0000	XLON	05003050000005637-E0PVfKJB1TrE
08:08:44	2,356	1,062.0000	BATE	06303063000004529-3000063M
08:09:01	418	1,061.0000	BATE	06303063000004379-30000646
08:09:01	454	1,061.0000	BATE	06303063000004379-30000647
08:09:01	1,316	1,061.0000	BATE	06303063000004379-30000648
08:09:03	591	1,060.5000	BATE	08563085600004479-3000064B
08:09:03	587	1,060.5000	BATE	08563085600004479-3000064C
08:09:06	2,146	1,060.0000	XLON	07003070000005637-E0PVfKJB1Uz2
08:09:45	2,131	1,059.5000	XLON	05003050000005801-E0PVfKJB1Vkt
08:11:34	1,360	1,064.5000	BATE	06303063000005788-300006A5
08:12:01	2,332	1,065.5000	XLON	05003050000006143-E0PVfKJB1ZsT
08:12:01	307	1,065.5000	BATE	08563085600005831-300006AU
08:12:01	1,209	1,065.5000	BATE	08563085600005831-300006AV
08:13:13	2,836	1,066.5000	XLON	07003070000006290-E0PVfKJB1bqS
08:13:13	443	1,066.5000	BATE	08563085600006229-300006DU
08:13:13	797	1,066.5000	BATE	08563085600006229-300006DV
08:14:03	111	1,067.0000	BATE	06303063000006463-300006EY
08:14:03	408	1,067.0000	BATE	06303063000006463-300006EW
08:14:03	861	1,067.0000	BATE	06303063000006463-300006EX
08:14:57	1,000	1,066.5000	XLON	07003070000006323-E0PVfKJB1dg0
08:14:57	546	1,066.5000	XLON	05003050000006374-E0PVfKJB1dg4
08:14:57	702	1,066.5000	XLON	07003070000006323-E0PVfKJB1dg2
08:14:57	1,932	1,066.0000	BATE	08563085600006369-300006GG
08:15:00	2,804	1,065.0000	XLON	07003070000006376-E0PVfKJB1duh
08:15:00	2,026	1,065.5000	XLON	07003070000006237-E0PVfKJB1dtj
08:15:00	828	1,064.0000	BATE	06303063000007337-300006GZ
08:15:34	167	1,063.0000	BATE	06303063000007426-300006IU
08:16:41	1,118	1,064.0000	BATE	08563085600007796-300006LU
08:18:05	2,276	1,065.5000	XLON	07003070000007791-E0PVfKJB1i5N
08:18:05	607	1,065.5000	BATE	08563085600008343-300006OH
08:18:05	283	1,065.5000	BATE	08563085600008343-300006OI
08:18:05	404	1,065.5000	BATE	08563085600008343-300006OG
08:18:13	266	1,065.0000	BATE	06303063000008781-300006OO
08:18:13	147	1,065.0000	BATE	06303063000008782-300006OP
08:18:13	277	1,065.0000	BATE	06303063000008781-300006ON
08:18:36	755	1,065.0000	BATE	06303063000008782-300006P6
08:18:36	772	1,065.0000	BATE	06303063000009025-300006PA
08:18:36	39	1,065.0000	BATE	08563085600008581-300006P8
08:18:36	1,310	1,065.0000	BATE	08563085600008581-300006P9
08:19:16	119	1,065.5000	XLON	05003050000008286-E0PVfKJB1jRJ
08:19:16	212	1,065.5000	XLON	05003050000008286-E0PVfKJB1jRL
08:19:55	216	1,064.5000	XLON	05003050000007672-E0PVfKJB1k1t
08:19:55	2,630	1,064.5000	XLON	05003050000007672-E0PVfKJB1k22
08:20:03	99	1,064.0000	XLON	05003050000008480-E0PVfKJB1kFc
08:20:03	380	1,064.0000	XLON	05003050000008480-E0PVfKJB1kFi
08:20:50	452	1,063.0000	XLON	07003070000008581-E0PVfKJB1l6c
08:20:50	10	1,063.0000	XLON	07003070000008508-E0PVfKJB1l6e
08:20:50	542	1,063.5000	XLON	07003070000008320-E0PVfKJB1l6H
08:20:50	736	1,063.5000	BATE	06303063000009754-300006U2
08:20:50	980	1,063.5000	BATE	06303063000009754-300006U3
08:20:50	1,281	1,064.0000	BATE	08563085600009308-300006U0
08:21:33	261	1,063.5000	XLON	05003050000008794-E0PVfKJB1m4w
08:21:33	1,658	1,064.0000	XLON	07003070000008816-E0PVfKJB1m4V
08:23:05	463	1,066.5000	BATE	08563085600010600-300006YR
08:23:11	724	1,066.5000	BATE	08563085600010600-300006YW
08:23:52	455	1,066.0000	XLON	07003070000009680-E0PVfKJB1ofP
08:23:52	118	1,066.0000	XLON	07003070000009680-E0PVfKJB1ofR
08:23:52	212	1,066.0000	XLON	07003070000009680-E0PVfKJB1ofT
08:23:52	361	1,066.0000	XLON	07003070000009680-E0PVfKJB1ofV
08:23:52	364	1,066.0000	XLON	07003070000009680-E0PVfKJB1ofX
08:23:52	267	1,066.5000	XLON	07003070000009680-E0PVfKJB1ofZ
08:23:52	69	1,066.5000	XLON	07003070000009680-E0PVfKJB1ofb
08:23:52	1,846	1,065.5000	XLON	07003070000009468-E0PVfKJB1of2
08:23:52	2,031	1,066.0000	XLON	07003070000009487-E0PVfKJB1oeV
08:25:09	449	1,067.0000	BATE	06303063000011857-3000072E
08:25:17	466	1,067.0000	BATE	06303063000011857-3000072M
08:25:29	1,707	1,067.0000	BATE	06303063000011857-3000072Z
08:26:06	1,399	1,066.5000	XLON	05003050000010021-E0PVfKJB1rGA
08:26:06	537	1,066.5000	XLON	05003050000010289-E0PVfKJB1rGE
08:26:44	1,526	1,066.0000	XLON	07003070000010001-E0PVfKJB1rli
08:26:44	418	1,066.0000	BATE	08563085600011261-3000075X
08:26:44	1,264	1,066.0000	BATE	08563085600011261-3000075Y
08:26:47	1,018	1,065.5000	XLON	05003050000010022-E0PVfKJB1rn5
08:26:47	23	1,065.5000	BATE	08563085600012152-30000762
08:26:58	956	1,065.0000	XLON	07003070000010543-E0PVfKJB1rwE
08:26:58	476	1,065.0000	BATE	06303063000012610-3000076C
08:26:58	253	1,065.0000	BATE	06303063000012610-3000076D
08:26:58	295	1,065.0000	BATE	06303063000012611-3000076E
08:26:58	304	1,065.0000	BATE	06303063000012663-3000076F
08:27:49	1,250	1,066.0000	BATE	08563085600012559-3000078R
08:27:54	1,482	1,065.5000	XLON	07003070000010802-E0PVfKJB1sxL
08:27:54	141	1,065.5000	XLON	07003070000010802-E0PVfKJB1sxN
08:29:16	4	1,066.0000	XLON	07003070000011311-E0PVfKJB1uEy
08:29:16	475	1,066.0000	BATE	06303063000013782-300007CW
08:29:16	509	1,066.0000	BATE	06303063000013782-300007CX
08:29:16	437	1,066.0000	BATE	06303063000013782-300007CV
08:29:28	1,995	1,066.0000	XLON	07003070000011313-E0PVfKJB1uON
08:29:28	592	1,066.0000	BATE	08563085600013290-300007D8
08:29:28	462	1,066.0000	BATE	08563085600013291-300007D9
08:29:54	2,110	1,065.0000	XLON	05003050000010794-E0PVfKJB1ukT
08:29:54	170	1,065.0000	BATE	08563085600013292-300007E2
08:29:54	1,014	1,065.0000	BATE	08563085600013292-300007E3
08:30:17	403	1,065.0000	BATE	06303063000014154-300007GO
08:30:17	716	1,065.0000	BATE	06303063000014154-300007GP
08:33:15	91	1,067.0000	BATE	08563085600015385-300007P8
08:33:23	725	1,067.0000	BATE	06303063000015907-300007PQ
08:33:23	233	1,067.0000	BATE	06303063000015907-300007PR
08:33:44	2,719	1,067.0000	XLON	07003070000012839-E0PVfKJB1zHj
08:33:44	1,244	1,067.0000	BATE	08563085600015451-300007RB
08:34:19	253	1,066.0000	XLON	07003070000012890-E0PVfKJB1ztT
08:34:19	1,964	1,066.5000	XLON	07003070000012361-E0PVfKJB1zsp
08:34:19	1,058	1,066.5000	XLON	07003070000012362-E0PVfKJB1zsr
08:34:19	369	1,066.5000	XLON	07003070000012759-E0PVfKJB1zsv
08:34:19	416	1,066.5000	BATE	06303063000015960-300007SV
08:34:19	947	1,066.5000	BATE	08563085600015193-300007SU
08:34:37	1,049	1,065.5000	BATE	08563085600015194-300007TH
08:34:37	293	1,065.5000	BATE	08563085600015452-300007TI
08:35:49	55	1,064.5000	BATE	08563085600016231-300007W5
08:36:02	1,768	1,065.5000	XLON	07003070000013791-E0PVfKJB21XI
08:36:16	9	1,065.5000	BATE	08563085600016578-300007XM
08:36:16	444	1,065.5000	BATE	08563085600016578-300007XN
08:36:16	761	1,065.5000	BATE	08563085600016578-300007XL
08:37:01	971	1,065.0000	BATE	08563085600016558-300007YT
08:37:01	637	1,065.0000	BATE	08563085600017010-300007YU
08:37:23	421	1,065.0000	XLON	07003070000014123-E0PVfKJB23Oa
08:37:23	1,994	1,065.0000	XLON	07003070000014123-E0PVfKJB23Oc
08:37:35	352	1,064.5000	BATE	08563085600016983-30000809
08:40:00	11	1,064.5000	XLON	07003070000014935-E0PVfKJB266f
08:40:00	328	1,064.5000	XLON	05003050000014900-E0PVfKJB266j
08:40:00	1,907	1,064.5000	XLON	07003070000014935-E0PVfKJB266h
08:42:06	1,314	1,066.5000	BATE	06303063000019844-D3000089Q
08:42:06	65	1,066.5000	BATE	06303063000019844-3000089R
08:43:09	786	1,066.0000	XLON	07003070000015763-E0PVfKJB28iw
08:43:09	1,388	1,066.0000	XLON	05003050000015677-E0PVfKJB28j3
08:43:09	1,454	1,066.0000	XLON	07003070000015763-E0PVfKJB28j1
08:43:09	421	1,066.0000	XLON	05003050000015715-E0PVfKJB28j9
08:43:09	249	1,066.0000	XLON	07003070000015767-E0PVfKJB28j5
08:43:09	4	1,066.0000	XLON	05003050000015715-E0PVfKJB28jE
08:43:09	248	1,066.0000	XLON	05003050000015751-E0PVfKJB28jG
08:43:09	1,610	1,066.0000	BATE	08563085600019132-300008BB
08:44:16	2,429	1,066.0000	XLON	05003050000016244-E0PVfKJB29va
08:44:16	15	1,066.0000	BATE	08563085600019967-300008D3
08:44:16	1,478	1,066.0000	BATE	08563085600019967-300008D1
08:44:49	2,011	1,065.5000	XLON	05003050000016643-E0PVfKJB2AwM
08:44:49	1,744	1,065.5000	BATE	06303063000020463-300008E7
08:44:51	1,737	1,065.0000	XLON	05003050000015581-E0PVfKJB2B2b
08:44:51	209	1,065.0000	BATE	08563085600019968-300008E9
08:44:51	1,033	1,065.0000	BATE	08563085600019968-300008EA
08:46:48	159	1,065.0000	BATE	06303063000022163-300008JB
08:48:27	1,811	1,066.0000	BATE	06303063000023103-D300008LP
08:49:58	2,066	1,065.5000	XLON	07003070000018135-E0PVfKJB2HfL
08:49:58	1,378	1,065.5000	XLON	05003050000018023-E0PVfKJB2HfJ
08:49:58	265	1,065.5000	XLON	05003050000018287-E0PVfKJB2HfN
08:52:15	1,529	1,065.5000	XLON	05003050000018784-E0PVfKJB2Jlz
08:52:15	1,638	1,065.5000	BATE	08563085600023379-300008SC
08:52:15	237	1,065.5000	BATE	06303063000024358-300008SF
08:52:15	255	1,065.5000	BATE	08563085600023689-300008SD
08:52:15	249	1,065.5000	BATE	06303063000024417-300008SG
08:52:15	242	1,065.5000	BATE	06303063000024569-300008SI
08:52:15	309	1,065.5000	BATE	08563085600023725-300008SE
08:52:15	249	1,065.5000	BATE	08563085600023903-300008SH
08:52:35	185	1,066.0000	XLON	05003050000019263-E0PVfKJB2K69
08:52:35	600	1,066.0000	XLON	05003050000019263-E0PVfKJB2K6B
08:52:35	569	1,066.0000	XLON	05003050000019263-E0PVfKJB2K6D
08:52:35	230	1,066.0000	XLON	05003050000019263-E0PVfKJB2K6F
08:52:35	253	1,066.0000	XLON	05003050000019263-E0PVfKJB2K6H
08:53:54	790	1,065.5000	BATE	06303063000025566-300008VH
08:53:54	1,168	1,065.5000	BATE	06303063000025566-300008VI
08:55:30	2,529	1,066.5000	XLON	07003070000020368-E0PVfKJB2MiS
08:55:31	1,947	1,066.5000	BATE	06303063000026436-30000903
08:57:09	1,784	1,066.5000	XLON	07003070000020842-E0PVfKJB2OWr
08:57:44	558	1,067.0000	BATE	06303063000027438-3000094V
08:57:44	1,754	1,067.0000	BATE	06303063000027438-3000094W
09:00:59	300	1,068.0000	XLON	05003050000021873-E0PVfKJB2SBc
09:00:59	1,303	1,068.0000	XLON	07003070000022051-E0PVfKJB2SBa
09:00:59	290	1,068.0000	XLON	05003050000022179-E0PVfKJB2SBe
09:00:59	245	1,068.0000	XLON	05003050000022345-E0PVfKJB2SBg
09:00:59	1,466	1,068.0000	BATE	08563085600028169-300009BD
09:00:59	504	1,068.0000	BATE	08563085600028169-300009BE
09:00:59	358	1,068.0000	BATE	08563085600028169-300009BF
09:01:31	2,690	1,067.5000	XLON	07003070000021690-E0PVfKJB2Szl
09:01:31	2,075	1,067.5000	BATE	06303063000028409-300009CJ
09:01:31	166	1,067.5000	BATE	06303063000028409-300009CK
09:02:57	1,968	1,068.0000	BATE	06303063000030516-300009FH
09:03:02	1,893	1,067.5000	XLON	05003050000023605-E0PVfKJB2UPU
09:03:02	1,574	1,067.5000	BATE	06303063000030384-300009FW
09:03:06	310	1,067.0000	XLON	05003050000022425-E0PVfKJB2UXg
09:03:06	1,834	1,067.0000	XLON	07003070000023768-E0PVfKJB2UXi
09:05:10	150	1,067.0000	XLON	05003050000024595-E0PVfKJB2WZi
09:06:42	73	1,068.0000	BATE	06303063000032408-300009M7
09:07:18	326	1,068.0000	XLON	07003070000025541-E0PVfKJB2Yef
09:07:18	560	1,068.0000	XLON	05003050000025392-E0PVfKJB2Yel
09:07:18	633	1,068.0000	XLON	07003070000025541-E0PVfKJB2Yej
09:07:18	257	1,068.0000	XLON	05003050000025468-E0PVfKJB2Yen
09:07:18	251	1,068.0000	XLON	05003050000025524-E0PVfKJB2Yep
09:08:48	407	1,068.5000	XLON	07003070000026219-E0PVfKJB2Zgo
09:08:48	1,007	1,068.5000	XLON	07003070000026219-E0PVfKJB2Zgv
09:09:40	1,414	1,068.0000	XLON	07003070000025786-E0PVfKJB2aCP
09:09:40	2,650	1,068.0000	BATE	08563085600032585-300009R2
09:09:40	2,429	1,068.0000	BATE	06303063000033519-300009R3
09:09:41	1,285	1,067.5000	XLON	05003050000025631-E0PVfKJB2aDn
09:09:41	400	1,067.5000	BATE	08563085600031401-300009R4
09:09:41	1,178	1,067.5000	BATE	08563085600031401-300009R5
09:10:55	17	1,067.5000	XLON	07003070000027029-E0PVfKJB2b4Y
09:10:56	91	1,067.5000	BATE	08563085600033579-300009T6
09:11:13	662	1,067.0000	BATE	06303063000034018-300009U6
09:11:13	462	1,067.0000	BATE	06303063000034018-300009U7
09:14:33	2,720	1,068.0000	XLON	05003050000027883-E0PVfKJB2daC
09:14:33	270	1,068.0000	XLON	05003050000028052-E0PVfKJB2daE
09:14:33	1,340	1,068.0000	BATE	06303063000035777-300009YS
09:14:50	1,798	1,067.5000	XLON	05003050000027821-E0PVfKJB2dkS
09:14:50	2,010	1,067.5000	BATE	08563085600034850-300009ZB
09:15:48	536	1,068.0000	XLON	05003050000028650-E0PVfKJB2f1G
09:15:48	720	1,068.0000	BATE	06303063000036394-30000A28
09:15:48	372	1,068.0000	BATE	06303063000036394-30000A29
09:16:12	202	1,068.0000	XLON	05003050000028848-E0PVfKJB2fDu
09:16:26	1,291	1,067.5000	BATE	08563085600035406-30000A3O
09:20:02	2,278	1,069.5000	XLON	07003070000030408-E0PVfKJB2ipK
09:20:18	1,221	1,069.0000	XLON	05003050000029780-E0PVfKJB2j5C
09:20:18	959	1,069.0000	XLON	05003050000030010-E0PVfKJB2j5E
09:23:43	401	1,070.0000	XLON	05003050000031076-E0PVfKJB2lWX
09:23:43	1,749	1,070.0000	XLON	05003050000031076-E0PVfKJB2lWR
09:23:55	468	1,069.5000	XLON	07003070000030997-E0PVfKJB2llk
09:23:55	32	1,069.5000	XLON	07003070000030997-E0PVfKJB2llu
09:23:55	637	1,069.5000	XLON	07003070000030997-E0PVfKJB2llz
09:25:02	965	1,069.5000	XLON	05003050000031744-E0PVfKJB2nEP
09:25:10	1,044	1,069.0000	XLON	05003050000031077-E0PVfKJB2nWu
09:25:10	292	1,069.0000	XLON	05003050000031077-E0PVfKJB2nWw
09:27:16	309	1,069.0000	XLON	05003050000032212-E0PVfKJB2oyQ
09:30:02	361	1,070.5000	XLON	07003070000033182-E0PVfKJB2qkK
09:30:02	258	1,070.5000	XLON	07003070000033182-E0PVfKJB2qkM
09:30:02	424	1,070.5000	XLON	07003070000033182-E0PVfKJB2qkO
09:30:02	889	1,070.5000	XLON	07003070000033182-E0PVfKJB2qkQ
09:30:02	75	1,070.5000	XLON	07003070000033182-E0PVfKJB2qkS
09:30:48	97	1,069.5000	XLON	07003070000032886-E0PVfKJB2rE7
09:30:48	671	1,069.5000	XLON	07003070000032886-E0PVfKJB2rED
09:30:48	633	1,069.5000	XLON	07003070000032886-E0PVfKJB2rEH
09:31:42	286	1,069.5000	XLON	05003050000033600-E0PVfKJB2s02
09:31:42	164	1,069.5000	XLON	05003050000033600-E0PVfKJB2s04
09:31:42	209	1,069.5000	XLON	05003050000033600-E0PVfKJB2s06
09:32:29	420	1,069.5000	XLON	07003070000033869-E0PVfKJB2sO4
09:33:12	860	1,069.5000	XLON	05003050000033849-E0PVfKJB2soj
09:33:12	377	1,069.5000	XLON	05003050000033849-E0PVfKJB2soh
09:33:12	77	1,069.5000	XLON	07003070000033869-E0PVfKJB2sof
09:35:02	164	1,069.5000	XLON	07003070000034736-E0PVfKJB2ts2
09:35:02	347	1,069.5000	XLON	07003070000034736-E0PVfKJB2ts4
09:35:21	427	1,069.0000	XLON	07003070000033483-E0PVfKJB2u6N
09:38:22	122	1,072.0000	XLON	07003070000035677-E0PVfKJB2vW7
09:39:47	950	1,071.5000	XLON	07003070000035631-E0PVfKJB2wT5
09:39:47	254	1,071.5000	XLON	07003070000035918-E0PVfKJB2wTB
09:44:37	1,625	1,073.0000	XLON	07003070000037059-E0PVfKJB2zEq
09:44:37	778	1,073.0000	XLON	05003050000036925-E0PVfKJB2zF5
09:45:22	249	1,073.0000	XLON	05003050000037278-E0PVfKJB2zch
09:46:14	1,785	1,073.0000	XLON	05003050000037581-E0PVfKJB302k
09:46:58	1,390	1,072.5000	XLON	05003050000036349-E0PVfKJB30XX
09:47:45	330	1,072.5000	XLON	07003070000038169-E0PVfKJB30te
09:51:55	6	1,070.0000	XLON	05003050000038517-E0PVfKJB33Je
09:51:55	265	1,070.0000	XLON	05003050000038517-E0PVfKJB33Jl
09:54:37	498	1,070.0000	XLON	05003050000039399-E0PVfKJB34m5
09:54:37	482	1,070.0000	XLON	07003070000039579-E0PVfKJB34m7
09:58:44	716	1,070.0000	XLON	05003050000041040-E0PVfKJB374t
09:58:44	1,216	1,070.5000	XLON	05003050000041073-E0PVfKJB373g
09:59:36	346	1,069.5000	XLON	05003050000041393-E0PVfKJB37q0
09:59:36	339	1,069.5000	XLON	05003050000041393-E0PVfKJB37q2
10:00:06	685	1,069.0000	XLON	07003070000041592-E0PVfKJB38Jb
10:06:49	666	1,069.0000	XLON	05003050000042672-E0PVfKJB3Csj
10:06:49	536	1,069.0000	XLON	07003070000042157-E0PVfKJB3Csf
10:06:49	353	1,069.0000	XLON	05003050000043311-E0PVfKJB3Csl
10:06:49	454	1,069.0000	XLON	05003050000043967-E0PVfKJB3Csn
10:06:49	536	1,069.0000	XLON	07003070000042158-E0PVfKJB3Csh
10:09:16	208	1,069.5000	XLON	07003070000045451-E0PVfKJB3Ert
10:09:16	164	1,069.5000	XLON	07003070000045451-E0PVfKJB3Erv
10:09:16	1,126	1,069.0000	XLON	05003050000044843-E0PVfKJB3EsI
10:09:21	1,407	1,068.5000	XLON	07003070000044801-E0PVfKJB3Ewl
10:12:18	1,273	1,070.5000	XLON	05003050000045932-E0PVfKJB3HBu
10:14:56	1,340	1,070.5000	XLON	05003050000047049-E0PVfKJB3IsB
10:14:56	171	1,070.5000	XLON	07003070000047325-E0PVfKJB3IsF
10:14:56	340	1,070.5000	XLON	07003070000047325-E0PVfKJB3IsI
10:17:28	976	1,071.0000	XLON	05003050000048209-E0PVfKJB3KdD
10:17:35	46	1,071.0000	XLON	05003050000048209-E0PVfKJB3KkT
10:17:35	262	1,071.0000	XLON	05003050000048209-E0PVfKJB3KkJ
10:18:58	607	1,070.5000	XLON	07003070000048461-E0PVfKJB3LT5
10:23:32	795	1,070.5000	XLON	07003070000049477-E0PVfKJB3O5f
10:23:32	286	1,070.5000	XLON	07003070000049986-E0PVfKJB3O5h
10:31:41	752	1,071.0000	XLON	05003050000054103-E0PVfKJB3U2o
10:31:41	527	1,071.0000	XLON	05003050000054103-E0PVfKJB3U2u
10:34:07	333	1,071.0000	XLON	07003070000055392-E0PVfKJB3VfV
10:34:07	164	1,071.0000	XLON	07003070000055392-E0PVfKJB3VfX
10:34:07	609	1,071.0000	XLON	07003070000055392-E0PVfKJB3VfZ
10:34:07	2	1,071.0000	XLON	07003070000055392-E0PVfKJB3Vfb
10:34:15	833	1,071.0000	XLON	05003050000055250-E0PVfKJB3Vkg
10:37:27	37	1,071.5000	XLON	05003050000056212-E0PVfKJB3XCI
10:37:35	231	1,071.5000	XLON	07003070000056524-E0PVfKJB3XHZ
10:37:35	170	1,071.5000	XLON	07003070000056524-E0PVfKJB3XHb
10:40:02	9	1,071.0000	XLON	05003050000056279-E0PVfKJB3YNP
10:40:02	512	1,071.0000	XLON	05003050000056279-E0PVfKJB3YNR
10:42:35	143	1,071.5000	XLON	05003050000057839-E0PVfKJB3ZQP
10:43:45	657	1,072.0000	XLON	05003050000058053-E0PVfKJB3a63
10:45:09	182	1,071.5000	XLON	05003050000057913-E0PVfKJB3azK
10:45:09	61	1,071.5000	XLON	05003050000057913-E0PVfKJB3azT
10:45:09	273	1,071.5000	XLON	05003050000057913-E0PVfKJB3azX
10:50:57	689	1,072.5000	XLON	05003050000060128-E0PVfKJB3eHQ
10:54:44	788	1,073.0000	XLON	05003050000061059-E0PVfKJB3h63
10:56:55	1,380	1,073.0000	XLON	05003050000062289-E0PVfKJB3iXU
11:02:20	167	1,073.0000	XLON	05003050000063837-E0PVfKJB3nTq
11:02:20	118	1,073.0000	XLON	05003050000063837-E0PVfKJB3nTw
11:17:17	356	1,072.5000	XLON	05003050000067667-E0PVfKJB3usd
11:37:42	489	1,070.5000	XLON	07003070000075044-E0PVfKJB447v
11:39:33	685	1,070.0000	XLON	05003050000074758-E0PVfKJB44vt
11:44:00	579	1,069.5000	XLON	07003070000076247-E0PVfKJB4727
11:45:03	80	1,070.0000	XLON	05003050000077364-E0PVfKJB47ed
11:48:52	670	1,070.0000	XLON	05003050000078195-E0PVfKJB49Pd
11:53:21	123	1,070.5000	XLON	05003050000079930-E0PVfKJB4BNN
11:54:07	1,080	1,070.5000	XLON	05003050000080166-E0PVfKJB4BbH
11:54:15	4	1,070.5000	XLON	07003070000080497-E0PVfKJB4Bdz
11:55:47	613	1,070.5000	XLON	05003050000080602-E0PVfKJB4CIQ
11:56:58	329	1,070.5000	XLON	05003050000080602-E0PVfKJB4D74
11:56:58	342	1,070.5000	XLON	05003050000080602-E0PVfKJB4D76
11:56:58	590	1,070.5000	XLON	07003070000080955-E0PVfKJB4D78
11:57:20	83	1,070.0000	XLON	05003050000079725-E0PVfKJB4DIY
11:57:20	1,575	1,070.0000	XLON	05003050000079725-E0PVfKJB4DIb
11:58:24	158	1,070.0000	XLON	05003050000081214-E0PVfKJB4Dms
11:58:24	829	1,070.0000	XLON	05003050000081214-E0PVfKJB4Dn3
12:04:57	632	1,070.0000	XLON	07003070000083945-E0PVfKJB4HrC
12:04:57	245	1,070.0000	XLON	05003050000083811-E0PVfKJB4HrJ
12:04:57	829	1,070.0000	XLON	07003070000083945-E0PVfKJB4HrF
12:04:57	281	1,070.0000	XLON	05003050000083830-E0PVfKJB4HrL
12:04:57	303	1,070.0000	XLON	05003050000083888-E0PVfKJB4HrN
12:04:57	335	1,070.0000	XLON	07003070000084403-E0PVfKJB4HrX
12:04:57	240	1,070.0000	XLON	05003050000084013-E0PVfKJB4HrP
12:04:57	6	1,070.0000	XLON	05003050000084013-E0PVfKJB4HrV
12:04:57	306	1,070.0000	XLON	05003050000084173-E0PVfKJB4HrZ
12:06:36	1,537	1,070.0000	XLON	05003050000084986-E0PVfKJB4Iyn
12:10:23	1,381	1,070.5000	XLON	05003050000086092-E0PVfKJB4Kha
12:10:57	625	1,070.5000	XLON	07003070000086682-E0PVfKJB4L3F
12:11:26	1,340	1,070.0000	XLON	07003070000086216-E0PVfKJB4LL6
12:12:36	365	1,070.0000	XLON	05003050000086845-E0PVfKJB4MHA
12:12:36	378	1,070.0000	XLON	05003050000086845-E0PVfKJB4MHC
12:13:40	817	1,069.5000	XLON	07003070000087197-E0PVfKJB4Mk5
12:18:27	737	1,070.5000	XLON	05003050000088502-E0PVfKJB4ObQ
12:22:03	540	1,070.0000	XLON	07003070000088812-E0PVfKJB4QUu
12:22:36	625	1,070.0000	XLON	05003050000089727-E0PVfKJB4Qil
12:22:36	336	1,070.0000	XLON	05003050000089727-E0PVfKJB4Qin
12:26:44	19	1,070.5000	XLON	05003050000090913-E0PVfKJB4S7n
12:26:44	24	1,070.5000	XLON	05003050000090913-E0PVfKJB4S7p
12:26:44	214	1,070.5000	XLON	05003050000090913-E0PVfKJB4S7r
12:26:44	164	1,070.5000	XLON	05003050000090913-E0PVfKJB4S7t
12:26:44	369	1,070.5000	XLON	05003050000090913-E0PVfKJB4S7v
12:28:48	847	1,070.0000	XLON	07003070000091712-E0PVfKJB4Sog
12:37:21	119	1,070.0000	XLON	07003070000093165-E0PVfKJB4WMj
12:37:21	1,228	1,070.0000	XLON	07003070000093165-E0PVfKJB4WMn
12:37:21	13	1,070.0000	XLON	07003070000093543-E0PVfKJB4WMr
12:37:21	238	1,070.0000	XLON	07003070000093543-E0PVfKJB4WMu
12:37:21	111	1,070.0000	XLON	07003070000093543-E0PVfKJB4WMy
12:37:21	239	1,070.0000	XLON	05003050000093415-E0PVfKJB4WN6
12:37:21	267	1,070.0000	XLON	07003070000093583-E0PVfKJB4WN0
12:37:21	237	1,070.0000	XLON	07003070000093641-E0PVfKJB4WN2
12:37:21	284	1,070.0000	XLON	07003070000093687-E0PVfKJB4WN4
12:37:21	258	1,070.0000	XLON	07003070000093817-E0PVfKJB4WN8
12:37:21	249	1,070.0000	XLON	07003070000093893-E0PVfKJB4WNA
12:37:21	266	1,070.0000	XLON	07003070000093950-E0PVfKJB4WNC
12:40:49	13	1,070.0000	XLON	07003070000095509-E0PVfKJB4Xuz
12:41:11	981	1,070.0000	XLON	07003070000095521-E0PVfKJB4YAv
12:41:11	365	1,070.0000	XLON	07003070000095556-E0PVfKJB4YAx
12:43:28	1,591	1,070.0000	XLON	05003050000095869-E0PVfKJB4ZEZ
12:44:17	18	1,070.0000	XLON	05003050000096087-E0PVfKJB4ZR9
12:44:56	252	1,069.5000	XLON	05003050000094477-E0PVfKJB4Zd0
12:44:56	814	1,069.5000	XLON	07003070000094332-E0PVfKJB4Zcy
12:47:31	1,543	1,070.0000	XLON	05003050000097018-E0PVfKJB4b0H
12:47:37	972	1,070.0000	XLON	07003070000097422-E0PVfKJB4b4g
12:47:50	1,122	1,069.5000	XLON	05003050000097059-E0PVfKJB4b8u
12:49:17	692	1,068.5000	XLON	05003050000097451-E0PVfKJB4bmg
12:51:09	91	1,068.5000	XLON	05003050000097996-E0PVfKJB4cT5
12:55:06	1,393	1,068.5000	XLON	05003050000099109-E0PVfKJB4esF
12:55:39	348	1,068.0000	XLON	07003070000097824-E0PVfKJB4f7a
12:55:39	229	1,068.0000	XLON	07003070000097824-E0PVfKJB4f7c
12:55:39	472	1,068.0000	XLON	07003070000098831-E0PVfKJB4f7q
12:55:39	411	1,068.0000	BATE	08563085600131912-30000K2X
12:57:57	933	1,068.0000	XLON	05003050000099852-E0PVfKJB4g6j
12:57:57	644	1,068.0000	XLON	05003050000099852-E0PVfKJB4g6l
12:57:57	5	1,068.0000	XLON	07003070000100243-E0PVfKJB4g6n
12:57:57	1,309	1,068.0000	XLON	07003070000100243-E0PVfKJB4g6t
12:57:57	243	1,068.0000	BATE	08563085600131912-30000K79
12:57:57	425	1,068.0000	BATE	08563085600131912-30000K78
12:59:00	404	1,068.0000	BATE	08563085600131912-30000K8M
13:00:49	407	1,068.0000	BATE	08563085600131912-30000KCQ
13:01:16	39	1,068.0000	BATE	08563085600131912-30000KDM
13:04:45	1,426	1,067.5000	XLON	07003070000100743-E0PVfKJB4k5u
13:04:45	1,673	1,068.0000	XLON	05003050000101682-E0PVfKJB4k5J
13:04:45	342	1,068.0000	XLON	07003070000102115-E0PVfKJB4k5L
13:04:45	242	1,068.0000	XLON	05003050000101926-E0PVfKJB4k5T
13:04:45	314	1,068.0000	XLON	07003070000102151-E0PVfKJB4k5N
13:04:45	277	1,068.0000	XLON	07003070000102200-E0PVfKJB4k5P
13:04:45	247	1,068.0000	XLON	07003070000102251-E0PVfKJB4k5R
13:04:45	1,314	1,068.0000	BATE	06303063000138521-30000KIM
13:04:45	4,912	1,068.0000	BATE	08563085600131912-30000KIK
13:04:45	1,326	1,068.0000	BATE	08563085600136270-30000KIL
13:04:47	2,515	1,067.5000	BATE	08563085600140412-30000KIP
13:05:46	1,372	1,067.5000	XLON	05003050000102942-E0PVfKJB4kUg
13:05:46	1,297	1,067.5000	BATE	08563085600140873-30000KL3
13:05:46	277	1,067.5000	BATE	08563085600140873-30000KL4
13:05:46	822	1,067.5000	BATE	08563085600140873-30000KL5
13:05:46	300	1,067.5000	BATE	08563085600140873-30000KL6
13:05:46	198	1,067.5000	BATE	08563085600140873-30000KL7
13:05:46	2,426	1,067.5000	BATE	08563085600140426-30000KL1
13:05:48	1,188	1,067.0000	XLON	05003050000100376-E0PVfKJB4kVv
13:05:48	297	1,067.0000	XLON	05003050000101922-E0PVfKJB4kVx
13:07:39	323	1,067.5000	BATE	08563085600141817-30000KP1
13:08:01	47	1,067.5000	BATE	08563085600141992-30000KPP
13:09:02	2,006	1,067.0000	XLON	05003050000103872-E0PVfKJB4m38
13:09:02	986	1,067.0000	BATE	06303063000138522-30000KR7
13:09:02	1,444	1,067.0000	BATE	06303063000138522-30000KR6
13:10:31	12	1,067.5000	BATE	08563085600143156-30000KTM
13:10:31	592	1,067.5000	BATE	08563085600143156-30000KTN
13:13:32	548	1,068.0000	XLON	07003070000106398-E0PVfKJB4oAr
13:18:24	855	1,070.5000	XLON	05003050000107819-E0PVfKJB4rEK
13:18:24	555	1,070.5000	XLON	05003050000107819-E0PVfKJB4rEQ
13:27:36	3,754	1,071.0000	XLON	07003070000111366-E0PVfKJB4wzb
13:27:40	269	1,071.0000	XLON	05003050000112114-E0PVfKJB4x2F
13:27:40	403	1,071.0000	XLON	05003050000112114-E0PVfKJB4x2H
13:30:09	623	1,070.0000	XLON	05003050000112716-E0PVfKJB4yT9
13:30:09	617	1,070.5000	XLON	05003050000112089-E0PVfKJB4ySZ
13:33:00	734	1,070.0000	XLON	07003070000115695-E0PVfKJB50uc
13:33:00	65	1,070.0000	XLON	07003070000115695-E0PVfKJB50ue
13:33:00	685	1,070.5000	XLON	07003070000115888-E0PVfKJB50su
13:35:50	39	1,070.0000	XLON	05003050000117670-E0PVfKJB52Qc
13:36:44	317	1,070.0000	XLON	05003050000118020-E0PVfKJB52sP
13:37:33	809	1,070.0000	XLON	07003070000118757-E0PVfKJB53EG
13:42:28	40	1,070.0000	XLON	07003070000120670-E0PVfKJB55kC
13:42:28	2,367	1,070.0000	XLON	07003070000120670-E0PVfKJB55kF
13:45:01	418	1,070.0000	XLON	05003050000120778-E0PVfKJB5736
13:45:01	1,192	1,070.0000	XLON	05003050000120778-E0PVfKJB573B
13:45:01	41	1,070.0000	XLON	05003050000120778-E0PVfKJB573D
13:45:01	103	1,070.0000	XLON	05003050000120778-E0PVfKJB573H
13:45:01	263	1,070.0000	XLON	07003070000121653-E0PVfKJB573J
13:45:01	244	1,070.0000	XLON	05003050000121252-E0PVfKJB573L
13:45:01	257	1,070.0000	XLON	07003070000121730-E0PVfKJB573N
13:45:01	302	1,070.0000	XLON	07003070000121765-E0PVfKJB573P
13:46:40	169	1,070.0000	XLON	07003070000122465-E0PVfKJB57v0
13:46:40	1,677	1,070.0000	XLON	07003070000122465-E0PVfKJB57v2
13:46:56	1,003	1,069.5000	XLON	05003050000118385-E0PVfKJB585W
13:46:56	337	1,069.5000	XLON	07003070000120205-E0PVfKJB585a
13:46:56	323	1,069.5000	XLON	05003050000119098-E0PVfKJB585Y
13:49:49	403	1,069.5000	XLON	05003050000122759-E0PVfKJB59gf
13:49:49	1,066	1,069.5000	XLON	05003050000122759-E0PVfKJB59gh
14:00:30	163	1,071.5000	XLON	07003070000128151-E0PVfKJB5G29
14:00:30	346	1,071.5000	XLON	07003070000128151-E0PVfKJB5G2B
14:00:30	369	1,071.5000	XLON	07003070000128151-E0PVfKJB5G2D
14:00:30	361	1,071.5000	XLON	07003070000128151-E0PVfKJB5G2F
14:00:30	105	1,071.5000	XLON	07003070000128151-E0PVfKJB5G2H
14:03:21	1,140	1,071.0000	XLON	05003050000128096-E0PVfKJB5JJT
14:03:21	829	1,071.5000	XLON	07003070000129258-E0PVfKJB5JHs
14:03:21	39	1,071.5000	XLON	07003070000129258-E0PVfKJB5JHy
14:03:21	842	1,071.5000	XLON	07003070000129258-E0PVfKJB5JI1
14:03:26	1,247	1,070.5000	XLON	05003050000126290-E0PVfKJB5JPZ
14:08:53	839	1,070.5000	XLON	07003070000132078-E0PVfKJB5N7f
14:08:53	859	1,070.5000	XLON	05003050000131724-E0PVfKJB5N7j
14:08:53	450	1,070.5000	XLON	07003070000132078-E0PVfKJB5N7h
14:13:07	80	1,071.0000	XLON	07003070000133553-E0PVfKJB5Paw
14:13:13	920	1,070.0000	XLON	07003070000132861-E0PVfKJB5PlM
14:13:13	287	1,070.0000	XLON	07003070000132861-E0PVfKJB5PlO
14:13:13	838	1,071.0000	XLON	05003050000133197-E0PVfKJB5PkG
14:13:13	910	1,071.0000	XLON	07003070000133553-E0PVfKJB5PkE
14:13:13	714	1,071.0000	XLON	07003070000134248-E0PVfKJB5PkI
14:17:29	1,450	1,071.5000	XLON	07003070000136028-E0PVfKJB5Sbh
14:17:55	78	1,071.5000	XLON	07003070000136448-E0PVfKJB5Skt
14:17:55	531	1,071.5000	XLON	05003050000136077-E0PVfKJB5Sl0
14:17:55	719	1,071.5000	XLON	07003070000136448-E0PVfKJB5Skw
14:20:31	503	1,072.0000	XLON	07003070000137601-E0PVfKJB5U88
14:20:59	225	1,072.0000	XLON	07003070000137811-E0PVfKJB5URo
14:20:59	433	1,072.0000	XLON	07003070000137811-E0PVfKJB5URq
14:21:09	1	1,071.5000	XLON	07003070000137529-E0PVfKJB5UWm
14:21:09	547	1,071.5000	XLON	07003070000137529-E0PVfKJB5UWo
14:22:39	183	1,071.5000	XLON	07003070000138419-E0PVfKJB5VSu
14:22:39	35	1,071.5000	XLON	07003070000138419-E0PVfKJB5VSw
14:23:25	204	1,071.5000	XLON	05003050000138422-E0PVfKJB5W0s
14:23:25	169	1,071.5000	XLON	05003050000138422-E0PVfKJB5W0u
14:23:25	20	1,071.5000	XLON	05003050000138422-E0PVfKJB5W0w
14:24:19	28	1,071.5000	XLON	05003050000138807-E0PVfKJB5Wfl
14:25:05	812	1,071.5000	XLON	07003070000139513-E0PVfKJB5X0R
14:25:59	105	1,071.5000	XLON	07003070000139970-E0PVfKJB5XVM
14:25:59	270	1,071.5000	XLON	07003070000139970-E0PVfKJB5XVO
14:25:59	27	1,071.5000	XLON	07003070000139970-E0PVfKJB5XVQ
14:25:59	73	1,071.5000	XLON	07003070000139970-E0PVfKJB5XVS
14:25:59	501	1,071.5000	XLON	07003070000139970-E0PVfKJB5XVU
14:26:36	624	1,071.0000	XLON	05003050000138105-E0PVfKJB5Xzh
14:26:36	25	1,071.0000	XLON	05003050000138105-E0PVfKJB5Xzm
14:26:36	357	1,071.0000	XLON	05003050000139666-E0PVfKJB5Xzo
14:28:25	21	1,071.0000	XLON	05003050000141162-E0PVfKJB5ZDn
14:28:25	687	1,071.0000	XLON	05003050000141162-E0PVfKJB5ZDp
14:28:25	287	1,071.0000	XLON	05003050000141162-E0PVfKJB5ZDr
14:28:25	158	1,071.0000	XLON	05003050000141162-E0PVfKJB5ZDt
14:28:27	1,594	1,070.5000	XLON	07003070000140918-E0PVfKJB5ZFh
14:30:15	77	1,071.0000	XLON	07003070000142923-E0PVfKJB5bog
14:31:04	1,485	1,071.0000	XLON	05003050000144083-E0PVfKJB5cr2
14:31:04	1,714	1,071.0000	XLON	07003070000142923-E0PVfKJB5cqu
14:31:04	1,612	1,071.0000	XLON	07003070000144316-E0PVfKJB5cr0
14:33:26	164	1,070.5000	XLON	07003070000147545-E0PVfKJB5gO3
14:34:12	27	1,070.5000	XLON	05003050000148167-E0PVfKJB5hFp
14:34:12	266	1,070.5000	XLON	05003050000148167-E0PVfKJB5hFr
14:34:12	237	1,070.5000	XLON	05003050000148167-E0PVfKJB5hFt
14:34:20	35	1,070.5000	XLON	07003070000148616-E0PVfKJB5hR0
14:34:20	276	1,070.5000	XLON	07003070000148616-E0PVfKJB5hR2
14:34:20	184	1,070.5000	XLON	07003070000148616-E0PVfKJB5hR4
14:35:35	1,583	1,071.0000	XLON	07003070000149750-E0PVfKJB5jUT
14:35:35	132	1,071.0000	XLON	07003070000149750-E0PVfKJB5jUD
14:35:35	700	1,071.0000	XLON	07003070000149750-E0PVfKJB5jUK
14:37:04	1,896	1,071.5000	XLON	07003070000151352-E0PVfKJB5l6A
14:37:04	38	1,071.5000	XLON	07003070000151352-E0PVfKJB5l6G
14:39:00	1,273	1,071.0000	XLON	07003070000151767-E0PVfKJB5npc
14:40:05	1,364	1,070.5000	XLON	05003050000151463-E0PVfKJB5ow5
14:40:05	699	1,070.5000	XLON	05003050000152976-E0PVfKJB5owF
14:42:35	1,251	1,071.0000	XLON	07003070000154631-E0PVfKJB5tmk
14:42:39	747	1,071.0000	XLON	05003050000155634-E0PVfKJB5ttc
14:46:45	364	1,071.5000	XLON	07003070000159222-E0PVfKJB60rO
14:46:45	212	1,071.5000	XLON	07003070000159222-E0PVfKJB60rQ
14:50:06	91	1,072.0000	XLON	07003070000161836-E0PVfKJB66eO
14:50:09	1,478	1,072.0000	XLON	05003050000161536-E0PVfKJB66gy
14:50:15	918	1,071.5000	XLON	05003050000159644-E0PVfKJB66pp
14:50:15	918	1,071.5000	XLON	05003050000159645-E0PVfKJB66pr
14:55:23	80	1,072.0000	XLON	05003050000165423-E0PVfKJB6E6t
14:55:59	1,590	1,072.5000	XLON	07003070000166234-E0PVfKJB6Emr
14:55:59	308	1,072.5000	XLON	07003070000166234-E0PVfKJB6Emu
14:55:59	388	1,072.5000	XLON	07003070000166234-E0PVfKJB6Emx
14:57:13	1,372	1,072.5000	XLON	05003050000166873-E0PVfKJB6GNj
15:08:10	2,208	1,070.5000	XLON	07003070000174423-E0PVfKJB6UNx
15:08:30	1,075	1,070.5000	XLON	07003070000175085-E0PVfKJB6Uh4
15:08:30	84	1,070.5000	XLON	07003070000175085-E0PVfKJB6Uh6
15:09:50	2,528	1,070.5000	XLON	05003050000175238-E0PVfKJB6W6Z
15:09:50	122	1,070.5000	XLON	05003050000175238-E0PVfKJB6W6i
15:10:28	261	1,070.5000	XLON	05003050000176047-E0PVfKJB6Wqi
15:10:28	1,378	1,070.5000	XLON	05003050000176047-E0PVfKJB6Wqk
15:11:32	199	1,070.5000	XLON	05003050000176432-E0PVfKJB6Xnd
15:11:32	1,686	1,070.5000	XLON	07003070000176700-E0PVfKJB6XnZ
15:11:32	82	1,070.5000	XLON	05003050000176432-E0PVfKJB6Xnf
15:11:32	281	1,070.5000	XLON	07003070000176826-E0PVfKJB6Xnh
15:11:32	251	1,070.5000	XLON	05003050000176497-E0PVfKJB6Xnj
15:11:32	345	1,070.5000	XLON	07003070000176959-E0PVfKJB6Xnl
15:11:53	1,532	1,070.5000	XLON	05003050000176999-E0PVfKJB6Y6l
15:12:22	1,075	1,070.5000	XLON	05003050000177247-E0PVfKJB6YlH
15:12:39	708	1,070.5000	XLON	05003050000177454-E0PVfKJB6Z2N
15:12:39	118	1,070.5000	XLON	05003050000177454-E0PVfKJB6Z2L
15:12:39	26	1,070.5000	XLON	05003050000177454-E0PVfKJB6Z1g
15:12:39	110	1,070.5000	XLON	05003050000177454-E0PVfKJB6Z1e
15:12:39	1,908	1,070.5000	XLON	05003050000177454-E0PVfKJB6Z1U
15:13:49	34	1,071.0000	XLON	05003050000178230-E0PVfKJB6aPM
15:13:50	624	1,071.0000	XLON	05003050000178235-E0PVfKJB6aQS
15:13:50	673	1,071.0000	XLON	05003050000178235-E0PVfKJB6aQU
15:13:50	1,125	1,071.0000	XLON	05003050000178235-E0PVfKJB6aQW
15:13:54	327	1,070.5000	XLON	05003050000178188-E0PVfKJB6aae
15:13:54	1,000	1,070.5000	XLON	07003070000178377-E0PVfKJB6aaa
15:13:54	263	1,070.5000	XLON	05003050000178211-E0PVfKJB6aag
15:13:54	444	1,070.5000	XLON	07003070000178523-E0PVfKJB6aac
15:16:35	1,738	1,071.5000	XLON	07003070000180442-E0PVfKJB6dhK
15:16:35	774	1,071.5000	XLON	05003050000180009-E0PVfKJB6dhO
15:16:35	1,574	1,071.5000	XLON	07003070000180442-E0PVfKJB6dhM
15:16:35	323	1,071.5000	XLON	05003050000180011-E0PVfKJB6dhS
15:16:35	503	1,071.5000	XLON	07003070000180443-E0PVfKJB6dhQ
15:16:35	251	1,071.5000	XLON	05003050000180012-E0PVfKJB6dhW
15:16:35	252	1,071.5000	XLON	07003070000180444-E0PVfKJB6dhU
15:17:42	44	1,072.0000	XLON	05003050000181255-E0PVfKJB6fCf
15:17:42	240	1,072.0000	XLON	05003050000181255-E0PVfKJB6fCh
15:19:33	19	1,072.0000	XLON	05003050000182285-E0PVfKJB6hPE
15:19:48	340	1,072.0000	XLON	05003050000182285-E0PVfKJB6haI
15:20:20	332	1,071.5000	XLON	07003070000181697-E0PVfKJB6i9Q
15:24:22	401	1,072.0000	XLON	05003050000185531-E0PVfKJB6lzL
15:25:14	332	1,071.5000	XLON	05003050000183475-E0PVfKJB6mpr
15:25:59	130	1,070.5000	XLON	07003070000187017-E0PVfKJB6nRj
15:25:59	122	1,070.5000	XLON	07003070000187017-E0PVfKJB6nRl
15:27:15	237	1,069.5000	XLON	05003050000186047-E0PVfKJB6oqE
15:28:27	258	1,071.0000	XLON	07003070000188547-E0PVfKJB6q4k
15:28:27	1,664	1,071.0000	XLON	07003070000188547-E0PVfKJB6q4n
15:28:27	286	1,071.0000	XLON	05003050000188048-E0PVfKJB6q4X
15:30:00	448	1,071.5000	XLON	05003050000188539-E0PVfKJB6r3b
15:30:00	1,721	1,071.5000	XLON	07003070000189032-E0PVfKJB6r3Z
15:30:00	402	1,071.5000	XLON	05003050000188622-E0PVfKJB6r3d
15:30:00	276	1,071.5000	XLON	05003050000188643-E0PVfKJB6r3h
15:30:40	239	1,072.5000	XLON	05003050000189398-E0PVfKJB6rgO
15:30:40	9	1,072.5000	XLON	05003050000189398-E0PVfKJB6rfw
15:30:40	31	1,072.5000	XLON	05003050000189398-E0PVfKJB6rfs
15:30:40	2	1,072.5000	XLON	05003050000189398-E0PVfKJB6rfq
15:30:41	261	1,072.5000	XLON	05003050000189398-E0PVfKJB6rgY
15:30:45	406	1,072.5000	XLON	05003050000189398-E0PVfKJB6rnK
15:32:46	194	1,072.5000	XLON	05003050000190873-E0PVfKJB6tY1
15:32:46	2,456	1,072.5000	XLON	05003050000190873-E0PVfKJB6tY3
15:32:46	622	1,072.5000	XLON	05003050000189398-E0PVfKJB6tVi
15:32:46	859	1,072.5000	XLON	05003050000189398-E0PVfKJB6tVl
15:32:46	321	1,072.5000	XLON	07003070000189888-E0PVfKJB6tVn
15:32:46	487	1,072.5000	XLON	07003070000189923-E0PVfKJB6tVr
15:32:47	334	1,072.5000	XLON	07003070000191374-E0PVfKJB6tad
15:32:47	324	1,072.5000	XLON	07003070000191374-E0PVfKJB6taf
15:32:47	1,075	1,072.5000	XLON	07003070000191374-E0PVfKJB6tah
15:32:47	12	1,072.5000	XLON	07003070000191374-E0PVfKJB6taj
15:32:47	275	1,072.5000	XLON	07003070000191374-E0PVfKJB6tal
15:32:48	1,075	1,072.5000	XLON	07003070000191379-E0PVfKJB6tjT
15:32:48	726	1,072.5000	XLON	07003070000191379-E0PVfKJB6tjV
15:32:48	352	1,072.5000	XLON	07003070000191379-E0PVfKJB6tjX
15:32:48	278	1,072.5000	XLON	07003070000191379-E0PVfKJB6tjZ
15:32:49	1,075	1,072.5000	XLON	05003050000190921-E0PVfKJB6tl1
15:32:49	787	1,072.5000	XLON	05003050000190921-E0PVfKJB6tl3
15:32:49	14	1,072.5000	XLON	05003050000190921-E0PVfKJB6tl5
15:33:01	1,706	1,072.0000	XLON	07003070000189610-E0PVfKJB6tx0
15:33:01	944	1,072.0000	XLON	07003070000189610-E0PVfKJB6tx2
15:34:01	323	1,072.0000	XLON	07003070000192098-E0PVfKJB6uz6
15:34:01	175	1,072.0000	XLON	07003070000192098-E0PVfKJB6uz8
15:34:01	1,075	1,072.0000	XLON	07003070000192098-E0PVfKJB6uzA
15:34:01	352	1,072.0000	XLON	07003070000192098-E0PVfKJB6uzC
15:34:01	17	1,072.0000	XLON	07003070000192098-E0PVfKJB6uzE
15:34:32	337	1,072.0000	XLON	05003050000192119-E0PVfKJB6vUh
15:34:32	623	1,072.0000	XLON	05003050000192119-E0PVfKJB6vUj
15:34:32	528	1,072.0000	XLON	05003050000192119-E0PVfKJB6vUl
15:34:32	563	1,072.0000	XLON	05003050000192119-E0PVfKJB6vUn
15:35:03	1,802	1,071.5000	XLON	05003050000191601-E0PVfKJB6w3y
15:35:34	288	1,071.0000	XLON	07003070000193281-E0PVfKJB6wam
15:35:34	125	1,071.0000	XLON	07003070000193281-E0PVfKJB6wao
15:35:40	698	1,071.0000	XLON	05003050000192828-E0PVfKJB6we2
15:35:52	90	1,071.0000	XLON	05003050000192938-E0PVfKJB6wka
15:35:52	1,279	1,071.0000	XLON	05003050000192938-E0PVfKJB6wkc
15:36:14	272	1,071.0000	XLON	07003070000193630-E0PVfKJB6x0d
15:37:00	203	1,071.5000	XLON	07003070000193949-E0PVfKJB6xkX
15:37:00	1,502	1,071.5000	XLON	07003070000193949-E0PVfKJB6xkc
15:37:00	637	1,071.5000	XLON	07003070000193949-E0PVfKJB6xkQ
15:37:00	528	1,071.5000	XLON	07003070000193949-E0PVfKJB6xkT
15:37:04	531	1,071.5000	XLON	05003050000193757-E0PVfKJB6xq2
15:38:13	570	1,071.5000	XLON	05003050000194193-E0PVfKJB6yve
15:38:13	725	1,071.5000	XLON	07003070000194705-E0PVfKJB6yvc
15:39:32	167	1,071.5000	XLON	05003050000195390-E0PVfKJB6zxM
15:40:05	606	1,071.0000	XLON	05003050000195261-E0PVfKJB70R2
15:40:59	390	1,071.0000	XLON	05003050000196310-E0PVfKJB71Gr
15:40:59	103	1,071.0000	XLON	05003050000196310-E0PVfKJB71Gt
15:48:20	860	1,071.5000	XLON	05003050000200315-E0PVfKJB78bM
15:48:20	573	1,071.5000	XLON	07003070000200791-E0PVfKJB78bO
15:49:20	316	1,071.0000	XLON	07003070000201748-E0PVfKJB79Tu
15:49:20	332	1,071.0000	XLON	07003070000201748-E0PVfKJB79Tw
15:54:04	369	1,071.5000	XLON	05003050000202310-E0PVfKJB7E2g
15:54:04	377	1,071.5000	XLON	07003070000202135-E0PVfKJB7E2a
15:54:04	446	1,071.5000	XLON	05003050000202310-E0PVfKJB7E2i
15:54:04	250	1,071.5000	XLON	05003050000204319-E0PVfKJB7E2r
15:55:45	668	1,071.5000	XLON	05003050000205658-E0PVfKJB7Fwa
15:55:45	227	1,071.5000	XLON	05003050000205658-E0PVfKJB7Fwc
15:57:25	109	1,071.5000	XLON	07003070000207199-E0PVfKJB7HoN
15:57:25	748	1,071.5000	XLON	07003070000207199-E0PVfKJB7HoP
15:57:25	251	1,071.5000	XLON	07003070000207199-E0PVfKJB7HoR
15:57:39	621	1,071.5000	XLON	05003050000206874-E0PVfKJB7I6Z
15:58:25	683	1,071.0000	XLON	07003070000207353-E0PVfKJB7J0X
15:59:28	696	1,070.5000	XLON	07003070000208388-E0PVfKJB7K7W
16:00:59	924	1,070.5000	XLON	05003050000209179-E0PVfKJB7MPa
16:02:16	559	1,070.0000	XLON	05003050000207385-E0PVfKJB7Npz
16:02:39	354	1,069.5000	XLON	05003050000210366-E0PVfKJB7OkT
16:02:39	286	1,069.5000	XLON	05003050000210366-E0PVfKJB7OkV
16:03:19	815	1,069.0000	XLON	07003070000210799-E0PVfKJB7Peh
16:04:19	158	1,069.0000	XLON	05003050000211432-E0PVfKJB7QhA
16:04:19	169	1,069.0000	XLON	05003050000211432-E0PVfKJB7QhC
16:04:19	438	1,069.0000	XLON	05003050000211432-E0PVfKJB7QhE
16:05:59	41	1,069.5000	XLON	07003070000212932-E0PVfKJB7SXy
16:05:59	350	1,069.5000	XLON	07003070000212932-E0PVfKJB7SY0
16:05:59	376	1,069.5000	XLON	07003070000212932-E0PVfKJB7SY2
16:08:50	2,209	1,070.0000	XLON	07003070000214107-E0PVfKJB7Va3
16:10:00	2,870	1,070.0000	XLON	05003050000214483-E0PVfKJB7WjQ
16:10:01	1,075	1,070.0000	XLON	05003050000215204-E0PVfKJB7WlH
16:10:01	350	1,070.0000	XLON	05003050000215204-E0PVfKJB7WlJ
16:10:01	247	1,070.0000	XLON	05003050000215204-E0PVfKJB7WlL
16:10:06	824	1,070.0000	XLON	05003050000215217-E0PVfKJB7X1r
16:10:06	2,267	1,070.0000	XLON	05003050000215217-E0PVfKJB7X1u
16:11:40	279	1,070.5000	XLON	05003050000216272-E0PVfKJB7YTd
16:12:18	2,162	1,071.0000	XLON	07003070000217095-E0PVfKJB7ZGB
16:12:18	267	1,071.0000	XLON	07003070000217095-E0PVfKJB7ZGD
16:13:21	1,988	1,073.0000	XLON	05003050000217148-E0PVfKJB7b1M
16:13:21	2,429	1,073.0000	XLON	07003070000217597-E0PVfKJB7b1O
16:13:21	1,102	1,073.0000	XLON	05003050000217148-E0PVfKJB7b1J
16:13:22	2,054	1,073.0000	XLON	07003070000217729-E0PVfKJB7b6M
16:13:22	1,029	1,073.0000	XLON	07003070000217729-E0PVfKJB7b6O
16:14:54	2,650	1,073.0000	XLON	05003050000217279-E0PVfKJB7enK
16:14:54	2,860	1,073.0000	XLON	07003070000217737-E0PVfKJB7enI
16:15:13	181	1,073.5000	XLON	05003050000218288-E0PVfKJB7fLu
16:15:13	2,248	1,073.5000	XLON	05003050000218288-E0PVfKJB7fLw
16:15:32	3,312	1,073.5000	XLON	05003050000218575-E0PVfKJB7flw
16:15:33	1,075	1,073.5000	XLON	07003070000219284-E0PVfKJB7fnR
16:15:33	350	1,073.5000	XLON	07003070000219284-E0PVfKJB7fnT
16:15:33	907	1,073.5000	XLON	07003070000219284-E0PVfKJB7fnV
16:15:33	365	1,073.5000	XLON	07003070000219284-E0PVfKJB7fnX
16:15:33	259	1,073.5000	XLON	07003070000219284-E0PVfKJB7fnZ
16:15:33	419	1,073.5000	XLON	07003070000219284-E0PVfKJB7fnb
16:15:33	209	1,073.5000	XLON	07003070000219284-E0PVfKJB7fnd
16:15:34	278	1,073.5000	XLON	07003070000219292-E0PVfKJB7fp2
16:15:34	1,075	1,073.5000	XLON	07003070000219292-E0PVfKJB7fp4
16:15:34	366	1,073.5000	XLON	07003070000219292-E0PVfKJB7fp6
16:15:34	657	1,073.5000	XLON	07003070000219292-E0PVfKJB7fp8
16:15:34	350	1,073.5000	XLON	07003070000219292-E0PVfKJB7fpA
16:15:35	180	1,073.5000	XLON	05003050000218839-E0PVfKJB7fqk
16:15:35	2,470	1,073.5000	XLON	05003050000218839-E0PVfKJB7fqm
16:15:36	978	1,073.5000	XLON	07003070000219303-E0PVfKJB7frR
16:15:36	350	1,073.5000	XLON	07003070000219303-E0PVfKJB7frT
16:15:37	352	1,073.5000	XLON	05003050000218850-E0PVfKJB7fuG
16:15:37	350	1,073.5000	XLON	05003050000218850-E0PVfKJB7fuI
16:17:05	1,045	1,074.0000	XLON	07003070000219720-E0PVfKJB7hmg
16:17:05	350	1,074.0000	XLON	07003070000219720-E0PVfKJB7hmi
16:17:07	350	1,074.0000	XLON	05003050000219267-E0PVfKJB7hpm
16:17:07	1,075	1,074.0000	XLON	05003050000219267-E0PVfKJB7hpo
16:17:24	323	1,074.0000	XLON	05003050000219328-E0PVfKJB7i2u
16:17:35	90	1,074.0000	XLON	07003070000219838-E0PVfKJB7i8f
16:17:38	302	1,074.0000	XLON	05003050000219371-E0PVfKJB7iBV
16:17:38	1,075	1,074.0000	XLON	05003050000219371-E0PVfKJB7iBX
16:17:38	379	1,074.0000	XLON	05003050000219371-E0PVfKJB7iBZ
16:17:38	350	1,074.0000	XLON	05003050000219371-E0PVfKJB7iBb
16:29:10	1,709	1,070.5000	XLON	07003070000222180-E0PVfKJB7yvv
16:29:10	407	1,070.5000	XLON	05003050000221762-E0PVfKJB7yw0
16:29:10	1,603	1,070.5000	XLON	07003070000222180-E0PVfKJB7yvy
16:29:10	1,062	1,070.5000	XLON	05003050000221764-E0PVfKJB7yw2
16:29:10	606	1,070.5000	XLON	05003050000221768-E0PVfKJB7yw4
16:29:13	168	1,071.0000	XLON	05003050000222152-E0PVfKJB7z68
16:29:13	1,682	1,071.0000	XLON	05003050000222152-E0PVfKJB7z6A
16:29:13	350	1,071.0000	XLON	05003050000222152-E0PVfKJB7z6C
16:29:13	509	1,071.0000	XLON	05003050000222152-E0PVfKJB7z6E
16:29:14	32	1,071.0000	XLON	05003050000222156-E0PVfKJB7zAp
16:29:14	190	1,071.0000	XLON	05003050000222156-E0PVfKJB7zAr
16:29:14	4	1,071.0000	XLON	05003050000222156-E0PVfKJB7zAt
16:29:15	407	1,071.0000	XLON	07003070000222620-E0PVfKJB7zE2
16:29:16	261	1,071.0000	XLON	07003070000222624-E0PVfKJB7zJp
16:29:35	1,896	1,071.0000	XLON	07003070000222624-E0PVfKJB7zye
16:29:35	934	1,071.0000	XLON	07003070000222624-E0PVfKJB7zyg
16:29:36	705	1,071.0000	XLON	05003050000222249-E0PVfKJB802H
16:29:36	2,165	1,071.0000	XLON	05003050000222249-E0PVfKJB802J

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

POSDBLFFELLBFBX

Related Charts

The Sage Group PLC (SGE)

Most Read

Market Overview

UK 350 Risers and Fallers