Sage Group PLC

Transaction in Own Shares • Dec 8, 2025

National Storage Mechanism | Additional information

RNS Number : 7105K

Sage Group PLC (The)

08 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:	8 December 2025

Number of ordinary shares purchased:	427,654

Highest price paid per share:	1,071.0000
Lowest price paid per share:	1,061.0000
Volume weighted average price paid per share:	1,068.0590

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
08:00:39	330	1,070.0000	XLON	07003070000004423-E0PUDPLJyPHz
08:00:39	25	1,070.5000	XLON	05003050000004473-E0PUDPLJyPHg
08:00:39	235	1,070.5000	XLON	05003050000004473-E0PUDPLJyPHj
08:02:59	330	1,067.0000	XLON	07003070000004992-E0PUDPLJySuP
08:02:59	263	1,067.5000	XLON	05003050000005145-E0PUDPLJySu2
08:04:33	237	1,064.5000	XLON	07003070000005284-E0PUDPLJyUQA
08:04:41	236	1,064.0000	XLON	07003070000005273-E0PUDPLJyUnz
08:06:13	41	1,063.5000	XLON	05003050000005588-E0PUDPLJyWf5
08:06:13	289	1,063.5000	XLON	05003050000005588-E0PUDPLJyWf8
08:08:11	236	1,061.5000	XLON	07003070000005872-E0PUDPLJyYJC
08:09:08	330	1,061.0000	XLON	07003070000005992-E0PUDPLJyZCs
08:14:39	464	1,063.5000	XLON	07003070000006554-E0PUDPLJyelq
08:14:40	468	1,063.5000	XLON	07003070000006557-E0PUDPLJyemj
08:14:41	390	1,063.5000	XLON	05003050000006567-E0PUDPLJyeoA
08:14:42	429	1,063.5000	XLON	05003050000006569-E0PUDPLJyepf
08:14:43	472	1,063.5000	XLON	07003070000006565-E0PUDPLJyeqN
08:14:44	500	1,063.5000	XLON	07003070000006566-E0PUDPLJyeqo
08:14:44	96	1,063.5000	XLON	07003070000006566-E0PUDPLJyeqq
08:14:45	432	1,063.5000	XLON	05003050000006573-E0PUDPLJyerp
08:14:46	393	1,063.0000	XLON	05003050000006574-E0PUDPLJyetY
08:14:47	472	1,063.0000	XLON	07003070000006574-E0PUDPLJyexH
08:14:48	432	1,063.0000	XLON	07003070000006576-E0PUDPLJyeyC
08:14:49	550	1,063.0000	XLON	05003050000006583-E0PUDPLJyf1p
08:14:50	393	1,063.0000	XLON	05003050000006586-E0PUDPLJyf31
08:14:53	140	1,063.5000	XLON	05003050000006591-E0PUDPLJyfBL
08:14:53	367	1,063.5000	XLON	05003050000006591-E0PUDPLJyfBN
08:15:09	507	1,063.5000	XLON	07003070000007023-E0PUDPLJyfTR
08:15:21	587	1,062.0000	XLON	07003070000006182-E0PUDPLJyfkW
08:17:07	521	1,065.5000	XLON	05003050000008096-E0PUDPLJyhX1
08:17:08	561	1,065.5000	XLON	05003050000008099-E0PUDPLJyhZm
08:17:09	602	1,065.5000	XLON	05003050000008109-E0PUDPLJyhaY
08:17:10	561	1,065.5000	XLON	07003070000008067-E0PUDPLJyhcL
08:17:11	437	1,065.5000	XLON	07003070000008074-E0PUDPLJyhcl
08:17:12	476	1,065.5000	XLON	05003050000008128-E0PUDPLJyhfK
08:17:13	515	1,065.5000	XLON	05003050000008135-E0PUDPLJyhhG
08:17:28	224	1,065.5000	XLON	07003070000008163-E0PUDPLJyhvw
08:17:28	283	1,065.5000	XLON	07003070000008163-E0PUDPLJyhvy
08:17:45	186	1,065.5000	XLON	05003050000008284-E0PUDPLJyiIJ
08:17:45	243	1,065.5000	XLON	05003050000008284-E0PUDPLJyiIL
08:18:02	468	1,066.0000	XLON	07003070000008308-E0PUDPLJyiZB
08:18:09	389	1,066.0000	XLON	05003050000008428-E0PUDPLJyicR
08:18:15	507	1,065.5000	XLON	05003050000008339-E0PUDPLJyiho
08:18:35	469	1,065.0000	XLON	05003050000008575-E0PUDPLJyjDu
08:18:50	547	1,065.0000	XLON	05003050000008679-E0PUDPLJyjOi
08:19:58	402	1,064.5000	XLON	07003070000008048-E0PUDPLJyl8J
08:19:58	585	1,065.0000	XLON	07003070000008740-E0PUDPLJyl7t
08:20:40	430	1,065.0000	XLON	05003050000009308-E0PUDPLJylme
08:20:40	179	1,065.0000	XLON	07003070000009246-E0PUDPLJylmg
08:20:40	251	1,065.0000	XLON	07003070000009246-E0PUDPLJylmi
08:26:45	392	1,065.0000	XLON	07003070000010092-E0PUDPLJytUx
08:27:01	278	1,065.0000	XLON	05003050000011726-E0PUDPLJytua
08:27:02	115	1,065.0000	XLON	05003050000011726-E0PUDPLJytwR
08:27:02	307	1,065.0000	XLON	05003050000011828-E0PUDPLJytwT
08:27:03	472	1,065.0000	XLON	05003050000011837-E0PUDPLJytxU
08:27:04	550	1,065.0000	XLON	05003050000011856-E0PUDPLJytyK
08:27:05	507	1,064.5000	XLON	07003070000009350-E0PUDPLJytzh
08:27:05	393	1,065.0000	XLON	05003050000011872-E0PUDPLJytzH
08:29:49	472	1,064.5000	XLON	07003070000011839-E0PUDPLJyzam
08:29:49	511	1,064.5000	XLON	07003070000011846-E0PUDPLJyzao
08:34:03	275	1,065.5000	XLON	07003070000013885-E0PUDPLJz5W8
08:34:03	159	1,065.5000	XLON	07003070000013885-E0PUDPLJz5WA
08:42:22	65	1,066.5000	XLON	05003050000017578-E0PUDPLJzEM3
08:42:22	341	1,066.5000	XLON	05003050000017578-E0PUDPLJzEM5
08:42:24	337	1,067.0000	XLON	07003070000017513-E0PUDPLJzEPN
08:42:24	364	1,067.0000	XLON	07003070000017513-E0PUDPLJzEPP
08:42:26	352	1,067.5000	XLON	07003070000017522-E0PUDPLJzESA
08:42:26	170	1,067.5000	XLON	07003070000017522-E0PUDPLJzESC
08:42:28	349	1,067.5000	XLON	05003050000017621-E0PUDPLJzETv
08:44:14	127	1,068.0000	XLON	05003050000018279-E0PUDPLJzG4A
08:44:14	321	1,068.0000	XLON	05003050000018279-E0PUDPLJzG4C
08:45:51	406	1,068.5000	XLON	05003050000018364-E0PUDPLJzHf2
08:47:47	650	1,068.5000	XLON	05003050000019349-E0PUDPLJzJpE
08:47:47	498	1,068.5000	XLON	05003050000018749-E0PUDPLJzJoX
08:47:48	305	1,068.5000	XLON	07003070000019247-E0PUDPLJzJqR
08:47:49	676	1,068.5000	XLON	05003050000019358-E0PUDPLJzJr0
08:47:51	159	1,068.5000	XLON	05003050000019367-E0PUDPLJzJtn
08:47:51	300	1,068.5000	XLON	05003050000019367-E0PUDPLJzJtq
08:48:31	411	1,068.5000	XLON	05003050000019372-E0PUDPLJzKpr
08:48:31	89	1,068.5000	XLON	05003050000019372-E0PUDPLJzKpt
08:48:34	733	1,068.5000	XLON	07003070000019461-E0PUDPLJzKyD
08:48:34	501	1,068.5000	XLON	05003050000019541-E0PUDPLJzKwU
08:48:50	641	1,068.5000	XLON	07003070000019468-E0PUDPLJzLD2
08:49:08	626	1,068.5000	XLON	05003050000019654-E0PUDPLJzLXM
08:49:15	648	1,068.5000	XLON	07003070000019639-E0PUDPLJzLub
08:49:23	771	1,068.5000	XLON	05003050000019790-E0PUDPLJzM73
08:49:39	385	1,068.5000	XLON	05003050000019917-E0PUDPLJzMaC
08:49:39	73	1,068.5000	XLON	05003050000019917-E0PUDPLJzMaA
08:49:56	218	1,068.0000	XLON	07003070000018271-E0PUDPLJzMn7
08:50:26	310	1,068.0000	XLON	07003070000018271-E0PUDPLJzNTb
08:50:26	246	1,068.0000	XLON	07003070000020056-E0PUDPLJzNTl
08:50:27	486	1,067.5000	XLON	07003070000020039-E0PUDPLJzNVJ
08:55:45	466	1,069.0000	XLON	07003070000021253-E0PUDPLJzU5q
08:55:46	172	1,069.0000	XLON	07003070000021721-E0PUDPLJzU8W
08:55:51	139	1,069.0000	XLON	07003070000021721-E0PUDPLJzUDt
08:57:31	183	1,069.0000	XLON	07003070000021721-E0PUDPLJzWHp
08:58:21	96	1,069.0000	XLON	05003050000021806-E0PUDPLJzWsx
08:58:21	125	1,069.0000	XLON	07003070000021721-E0PUDPLJzWsm
08:59:04	486	1,070.0000	XLON	07003070000022766-E0PUDPLJzXII
08:59:06	535	1,070.0000	XLON	05003050000022857-E0PUDPLJzXKq
08:59:07	412	1,070.0000	XLON	07003070000022780-E0PUDPLJzXM5
08:59:08	364	1,070.0000	XLON	07003070000022785-E0PUDPLJzXO1
08:59:09	367	1,070.0000	XLON	05003050000022881-E0PUDPLJzXOx
08:59:10	260	1,070.0000	XLON	07003070000022803-E0PUDPLJzXPb
08:59:11	153	1,069.5000	XLON	05003050000022851-E0PUDPLJzXPt
08:59:27	471	1,070.0000	XLON	07003070000022872-E0PUDPLJzXks
09:00:03	728	1,070.5000	XLON	05003050000023229-E0PUDPLJzYX7
09:00:03	680	1,070.5000	XLON	07003070000022906-E0PUDPLJzYVm
09:00:13	341	1,071.0000	XLON	05003050000023356-E0PUDPLJzYmE
09:00:13	129	1,071.0000	XLON	05003050000023356-E0PUDPLJzYmG
09:00:51	83	1,070.0000	XLON	05003050000023682-E0PUDPLJzZAp
09:01:02	153	1,070.0000	XLON	05003050000023682-E0PUDPLJzZNi
09:08:47	361	1,068.5000	XLON	05003050000028420-E0PUDPLJzf7w
09:10:45	264	1,068.0000	XLON	05003050000029425-E0PUDPLJzgM7
09:10:45	343	1,068.0000	XLON	05003050000029425-E0PUDPLJzgM9
09:12:59	408	1,067.0000	XLON	07003070000029387-E0PUDPLJziLy
09:12:59	630	1,067.5000	XLON	05003050000030603-E0PUDPLJziLo
09:17:04	631	1,067.0000	XLON	05003050000030984-E0PUDPLJzlPv
09:17:04	250	1,067.0000	XLON	07003070000029387-E0PUDPLJzlPp
09:17:04	320	1,067.0000	XLON	07003070000030883-E0PUDPLJzlPt
09:19:04	654	1,067.5000	XLON	05003050000032909-E0PUDPLJznSh
09:19:23	343	1,067.0000	XLON	05003050000032670-E0PUDPLJznd0
09:26:19	75	1,068.5000	XLON	07003070000035246-E0PUDPLJzs36
09:26:19	590	1,068.5000	XLON	07003070000035246-E0PUDPLJzs38
09:26:44	722	1,069.5000	XLON	07003070000035488-E0PUDPLJzsIE
09:26:44	16	1,069.5000	XLON	07003070000035488-E0PUDPLJzsIJ
09:27:10	149	1,069.5000	XLON	05003050000035511-E0PUDPLJzsUW
09:27:10	418	1,069.5000	XLON	05003050000035511-E0PUDPLJzsUO
09:28:24	631	1,070.5000	XLON	07003070000036356-E0PUDPLJztcj
09:28:25	430	1,070.0000	XLON	07003070000036337-E0PUDPLJztel
09:29:19	242	1,070.0000	XLON	07003070000036337-E0PUDPLJzuSS
09:29:35	818	1,071.0000	XLON	05003050000036699-E0PUDPLJzudy
09:31:42	307	1,070.0000	XLON	07003070000036993-E0PUDPLJzwEh
09:36:10	527	1,071.0000	XLON	05003050000038642-E0PUDPLJzzY6
09:38:42	402	1,070.5000	XLON	05003050000039225-E0PUDPLK00yY
09:38:42	8	1,070.5000	XLON	05003050000039225-E0PUDPLK00yb
09:46:49	283	1,069.5000	XLON	05003050000040226-E0PUDPLK0629
09:46:49	236	1,070.0000	XLON	05003050000041985-E0PUDPLK061J
09:53:20	503	1,070.5000	XLON	05003050000043971-E0PUDPLK09Dg
09:56:10	7	1,070.5000	XLON	07003070000045189-E0PUDPLK0Abo
10:16:20	445	1,071.0000	XLON	07003070000051928-E0PUDPLK0Mul
10:16:26	427	1,071.0000	XLON	05003050000052241-E0PUDPLK0Myi
10:17:00	283	1,070.0000	XLON	05003050000051321-E0PUDPLK0NFW
10:21:01	334	1,070.0000	XLON	05003050000053304-E0PUDPLK0P5r
10:22:05	329	1,070.0000	XLON	05003050000054059-E0PUDPLK0PdV
10:23:15	488	1,070.0000	XLON	05003050000054691-E0PUDPLK0Q74
10:24:46	387	1,070.0000	XLON	07003070000055239-E0PUDPLK0QdQ
10:25:36	6	1,069.5000	XLON	07003070000054017-E0PUDPLK0QsS
11:05:21	236	1,070.0000	XLON	05003050000071575-E0PUDPLK0jSC
11:06:26	283	1,070.5000	XLON	05003050000074107-E0PUDPLK0kGO
11:10:04	307	1,071.0000	XLON	05003050000076212-E0PUDPLK0lkb
11:10:43	330	1,070.5000	XLON	05003050000075386-E0PUDPLK0m7b
11:29:51	644	1,070.5000	XLON	05003050000083199-E0PUDPLK0u6W
11:36:04	236	1,070.0000	XLON	05003050000086463-E0PUDPLK0yUS
11:38:45	275	1,071.0000	XLON	07003070000086914-E0PUDPLK1011
11:46:44	399	1,071.0000	XLON	05003050000089564-E0PUDPLK14ES
11:48:07	437	1,071.0000	XLON	05003050000090380-E0PUDPLK14a6
11:48:07	220	1,071.0000	XLON	05003050000090380-E0PUDPLK14a8
11:49:22	330	1,070.0000	XLON	07003070000088126-E0PUDPLK15Gb
11:51:08	447	1,069.5000	XLON	07003070000090876-E0PUDPLK16Bj
11:58:25	419	1,070.0000	XLON	05003050000091476-E0PUDPLK195P
11:58:25	423	1,070.0000	XLON	07003070000092986-E0PUDPLK195R
11:59:47	264	1,070.0000	XLON	05003050000094005-E0PUDPLK19np
11:59:47	52	1,070.0000	XLON	05003050000094005-E0PUDPLK19nr
11:59:47	455	1,070.0000	XLON	05003050000094005-E0PUDPLK19nt
12:05:32	37	1,070.5000	XLON	07003070000096295-E0PUDPLK1Cki
12:05:32	256	1,070.5000	XLON	07003070000096295-E0PUDPLK1Ckk
12:19:41	363	1,070.5000	XLON	05003050000098997-E0PUDPLK1ITj
12:59:37	252	1,070.0000	XLON	07003070000111444-E0PUDPLK1Y5w
13:01:36	515	1,070.0000	XLON	05003050000113041-E0PUDPLK1Z2c
13:03:23	498	1,071.0000	XLON	07003070000113621-E0PUDPLK1Zml
13:07:23	39	1,071.0000	XLON	05003050000115132-E0PUDPLK1bJI
13:10:52	237	1,070.5000	XLON	05003050000114836-E0PUDPLK1cQM
13:10:52	302	1,071.0000	XLON	05003050000116433-E0PUDPLK1cPa
13:12:32	19	1,070.5000	XLON	05003050000117016-E0PUDPLK1d4S
13:13:17	282	1,070.5000	XLON	05003050000117266-E0PUDPLK1dOX
13:15:42	239	1,070.5000	XLON	05003050000118124-E0PUDPLK1eR5
13:15:48	283	1,070.0000	XLON	07003070000117517-E0PUDPLK1eVV
13:18:25	125	1,070.5000	XLON	05003050000119243-E0PUDPLK1faB
13:18:25	413	1,070.5000	XLON	05003050000119243-E0PUDPLK1faD
13:19:11	164	1,070.5000	XLON	05003050000119477-E0PUDPLK1fjz
13:19:56	527	1,070.5000	XLON	05003050000119716-E0PUDPLK1fwV
13:19:57	16	1,070.0000	XLON	05003050000118814-E0PUDPLK1fxD
13:19:57	425	1,070.0000	XLON	05003050000118814-E0PUDPLK1fwz
13:22:34	577	1,070.5000	XLON	07003070000120226-E0PUDPLK1hTi
13:22:56	256	1,070.0000	XLON	07003070000120046-E0PUDPLK1hkN
13:22:56	368	1,070.0000	XLON	07003070000120046-E0PUDPLK1hkP
13:25:43	515	1,070.0000	XLON	05003050000122187-E0PUDPLK1jS1
13:26:54	432	1,070.0000	XLON	07003070000122456-E0PUDPLK1jyA
13:26:54	116	1,070.0000	XLON	07003070000122456-E0PUDPLK1jyC
13:27:31	23	1,070.0000	XLON	07003070000122796-E0PUDPLK1kE8
13:27:31	76	1,070.0000	XLON	07003070000122796-E0PUDPLK1kEA
13:27:31	506	1,070.0000	XLON	07003070000122796-E0PUDPLK1kEC
13:28:32	506	1,069.5000	XLON	07003070000122211-E0PUDPLK1khj
13:29:11	13	1,069.5000	XLON	07003070000123367-E0PUDPLK1kxv
13:29:11	62	1,069.5000	XLON	07003070000123367-E0PUDPLK1kxx
13:31:36	513	1,070.0000	XLON	05003050000124597-E0PUDPLK1lwA
13:31:36	73	1,070.0000	XLON	05003050000124597-E0PUDPLK1lwC
13:32:04	312	1,069.5000	XLON	07003070000123386-E0PUDPLK1mAJ
13:32:04	104	1,069.5000	XLON	07003070000123386-E0PUDPLK1mAL
13:33:45	729	1,070.0000	XLON	07003070000125493-E0PUDPLK1mui
13:34:11	9	1,070.0000	XLON	05003050000125710-E0PUDPLK1nH5
13:34:11	164	1,070.0000	XLON	05003050000125710-E0PUDPLK1nH7
13:34:56	121	1,070.0000	XLON	07003070000125915-E0PUDPLK1nYF
13:34:56	164	1,070.0000	XLON	07003070000125915-E0PUDPLK1nYH
13:37:32	271	1,070.0000	XLON	07003070000126847-E0PUDPLK1om1
13:37:32	235	1,070.0000	XLON	07003070000126847-E0PUDPLK1om3
13:38:28	690	1,069.5000	XLON	05003050000126361-E0PUDPLK1p4z
13:39:11	184	1,069.5000	XLON	07003070000127499-E0PUDPLK1pQ8
13:39:11	44	1,069.5000	XLON	07003070000127499-E0PUDPLK1pQA
13:39:56	333	1,068.5000	XLON	07003070000127771-E0PUDPLK1prX
13:40:45	540	1,068.0000	XLON	05003050000126956-E0PUDPLK1qVc
13:40:51	466	1,068.0000	XLON	07003070000129626-E0PUDPLK1qap
13:44:09	609	1,067.5000	XLON	07003070000130843-E0PUDPLK1siJ
13:44:09	25	1,067.5000	XLON	07003070000130843-E0PUDPLK1siL
13:44:45	559	1,067.0000	XLON	05003050000129715-E0PUDPLK1sz3
13:46:36	259	1,067.5000	XLON	07003070000131780-E0PUDPLK1tvZ
13:46:40	586	1,067.5000	XLON	07003070000131780-E0PUDPLK1txL
13:46:40	385	1,067.5000	XLON	07003070000131780-E0PUDPLK1txN
13:48:36	331	1,067.5000	XLON	07003070000132066-E0PUDPLK1vD3
13:48:36	73	1,067.5000	XLON	07003070000132124-E0PUDPLK1vD5
13:48:36	1,123	1,067.5000	XLON	07003070000132124-E0PUDPLK1vD7
13:49:07	302	1,067.5000	XLON	05003050000132704-E0PUDPLK1vaH
13:49:28	397	1,067.5000	XLON	07003070000132672-E0PUDPLK1vkU
13:49:28	1,351	1,067.5000	XLON	07003070000132672-E0PUDPLK1vkZ
13:49:56	1,465	1,067.0000	XLON	07003070000131485-E0PUDPLK1w5a
13:49:56	1,125	1,066.5000	XLON	05003050000131855-E0PUDPLK1w6F
13:50:56	1,421	1,066.5000	XLON	07003070000133259-E0PUDPLK1wtG
13:52:33	1,670	1,066.5000	XLON	07003070000133922-E0PUDPLK1y4Z
13:55:20	1,313	1,067.0000	XLON	07003070000134485-E0PUDPLK1zoE
13:59:01	1,313	1,067.0000	XLON	05003050000135239-E0PUDPLK21uk
13:59:41	123	1,067.5000	XLON	07003070000136503-E0PUDPLK22k9
14:02:19	403	1,068.0000	XLON	07003070000137081-E0PUDPLK24F7
14:02:19	1,127	1,068.0000	XLON	07003070000137081-E0PUDPLK24F9
14:02:20	1,410	1,068.0000	XLON	05003050000137587-E0PUDPLK24G1
14:02:29	1,738	1,068.0000	XLON	07003070000137532-E0PUDPLK24IA
14:02:32	699	1,068.0000	XLON	05003050000137640-E0PUDPLK24JM
14:02:32	711	1,068.0000	XLON	05003050000137640-E0PUDPLK24JK
14:02:53	94	1,068.5000	XLON	05003050000137787-E0PUDPLK24Y6
14:02:53	458	1,068.5000	XLON	07003070000137719-E0PUDPLK24Y8
14:02:53	267	1,068.5000	XLON	05003050000137787-E0PUDPLK24Y2
14:03:14	87	1,068.5000	XLON	07003070000137719-E0PUDPLK24no
14:03:14	317	1,068.5000	XLON	05003050000137789-E0PUDPLK24nq
14:03:14	758	1,068.5000	XLON	07003070000137737-E0PUDPLK24nw
14:03:14	2	1,068.5000	XLON	05003050000137789-E0PUDPLK24ns
14:04:50	1,175	1,068.5000	XLON	07003070000138055-E0PUDPLK25or
14:05:24	406	1,068.5000	XLON	05003050000138642-E0PUDPLK267i
14:05:24	996	1,068.5000	XLON	05003050000138642-E0PUDPLK267k
14:05:32	1,285	1,068.5000	XLON	05003050000138951-E0PUDPLK26Ce
14:05:51	1,529	1,068.5000	XLON	07003070000139043-E0PUDPLK26MS
14:07:31	703	1,068.5000	XLON	07003070000139745-E0PUDPLK27AY
14:07:31	435	1,068.5000	XLON	07003070000139745-E0PUDPLK27AW
14:09:11	19	1,068.5000	XLON	05003050000140437-E0PUDPLK281j
14:09:11	351	1,068.5000	XLON	05003050000140437-E0PUDPLK281l
14:09:56	1,338	1,068.5000	XLON	07003070000140629-E0PUDPLK28W0
14:09:59	1,529	1,068.0000	XLON	05003050000139138-E0PUDPLK28YC
14:11:36	210	1,068.0000	XLON	05003050000141360-E0PUDPLK29Uz
14:11:36	526	1,068.0000	XLON	05003050000141360-E0PUDPLK29V1
14:11:36	327	1,068.0000	XLON	07003070000141264-E0PUDPLK29Uc
14:12:31	616	1,068.0000	XLON	05003050000141720-E0PUDPLK29ot
14:12:31	453	1,068.0000	XLON	05003050000141720-E0PUDPLK29of
14:12:31	589	1,068.0000	XLON	05003050000141720-E0PUDPLK29oh
14:14:22	39	1,068.0000	XLON	05003050000142216-E0PUDPLK2AWA
14:14:22	711	1,068.0000	XLON	05003050000142216-E0PUDPLK2AW8
14:15:38	467	1,068.0000	XLON	05003050000142216-E0PUDPLK2BKU
14:15:38	358	1,068.0000	XLON	05003050000142216-E0PUDPLK2BKW
14:15:52	626	1,068.0000	XLON	05003050000142914-E0PUDPLK2BSi
14:15:52	864	1,068.0000	XLON	05003050000142914-E0PUDPLK2BSk
14:19:22	1,389	1,068.5000	XLON	05003050000144024-E0PUDPLK2DNZ
14:19:56	632	1,068.5000	XLON	05003050000144377-E0PUDPLK2Ded
14:20:51	1,382	1,068.5000	XLON	05003050000144703-E0PUDPLK2ENO
14:20:52	1,093	1,068.0000	XLON	07003070000143494-E0PUDPLK2EO4
14:20:52	282	1,068.0000	XLON	07003070000143494-E0PUDPLK2ENr
14:21:50	1,366	1,067.5000	XLON	07003070000142787-E0PUDPLK2FUy
14:23:16	5	1,068.0000	XLON	05003050000145733-E0PUDPLK2GiC
14:23:17	366	1,068.0000	XLON	05003050000145733-E0PUDPLK2GiO
14:27:09	141	1,068.0000	XLON	07003070000146988-E0PUDPLK2Iyn
14:27:09	1,121	1,068.0000	XLON	07003070000146988-E0PUDPLK2Iyp
14:27:09	567	1,068.0000	XLON	07003070000146988-E0PUDPLK2Iyr
14:29:32	1,611	1,068.5000	XLON	05003050000148540-E0PUDPLK2Kth
14:29:32	3	1,069.0000	XLON	07003070000149633-E0PUDPLK2Ksu
14:29:32	1,326	1,069.0000	XLON	07003070000149633-E0PUDPLK2Ksw
14:30:19	459	1,068.5000	XLON	05003050000150827-E0PUDPLK2Mxf
14:30:19	901	1,068.5000	XLON	05003050000150827-E0PUDPLK2Mxh
14:30:35	1,626	1,068.5000	XLON	07003070000151105-E0PUDPLK2NaM
14:30:51	473	1,068.5000	XLON	07003070000151653-E0PUDPLK2Ntd
14:30:51	1,209	1,068.5000	XLON	07003070000151653-E0PUDPLK2Ntf
14:31:35	556	1,068.0000	XLON	07003070000148040-E0PUDPLK2PRF
14:31:35	300	1,068.0000	XLON	05003050000151768-E0PUDPLK2PRP
14:31:35	507	1,068.0000	XLON	07003070000148040-E0PUDPLK2PRJ
14:31:35	1,344	1,068.5000	XLON	05003050000152273-E0PUDPLK2PQz
14:32:13	150	1,069.5000	XLON	07003070000153935-E0PUDPLK2Qt1
14:32:13	100	1,069.5000	XLON	07003070000153935-E0PUDPLK2Qt3
14:32:14	1,117	1,069.5000	XLON	07003070000153956-E0PUDPLK2Qw2
14:32:14	367	1,069.5000	XLON	07003070000153956-E0PUDPLK2Qw8
14:32:16	481	1,069.5000	XLON	07003070000154002-E0PUDPLK2R1b
14:32:31	288	1,069.5000	XLON	07003070000154319-E0PUDPLK2RJt
14:32:31	1,077	1,069.5000	XLON	07003070000154319-E0PUDPLK2RJv
14:32:54	68	1,069.5000	XLON	07003070000154732-E0PUDPLK2S6v
14:33:00	1,249	1,069.5000	XLON	05003050000154934-E0PUDPLK2SIQ
14:33:18	1,498	1,069.0000	XLON	07003070000155279-E0PUDPLK2SyY
14:33:44	3	1,069.5000	XLON	05003050000155833-E0PUDPLK2Thj
14:33:44	613	1,069.5000	XLON	05003050000155833-E0PUDPLK2Thl
14:33:55	1	1,069.5000	XLON	05003050000156170-E0PUDPLK2UC3
14:33:56	15	1,069.5000	XLON	05003050000156193-E0PUDPLK2UDO
14:33:56	1,591	1,069.5000	XLON	05003050000156193-E0PUDPLK2UDQ
14:33:56	491	1,069.5000	XLON	05003050000156193-E0PUDPLK2UDS
14:35:03	33	1,069.5000	XLON	05003050000156821-E0PUDPLK2VTZ
14:35:03	1,438	1,069.5000	XLON	05003050000156821-E0PUDPLK2VTb
14:35:05	1,555	1,069.5000	XLON	05003050000157257-E0PUDPLK2VYp
14:35:34	1,917	1,069.5000	XLON	07003070000157624-E0PUDPLK2WJm
14:35:40	250	1,069.0000	XLON	05003050000157246-E0PUDPLK2WWE
14:37:11	268	1,069.5000	XLON	05003050000158709-E0PUDPLK2YWp
14:37:11	1,335	1,069.5000	XLON	05003050000158709-E0PUDPLK2YWr
14:37:32	478	1,069.5000	XLON	05003050000159587-E0PUDPLK2Z8w
14:37:32	1,029	1,069.5000	XLON	05003050000159587-E0PUDPLK2Z8y
14:37:32	372	1,069.5000	XLON	05003050000159587-E0PUDPLK2Z91
14:39:04	1,586	1,069.0000	XLON	07003070000157900-E0PUDPLK2bZe
14:39:58	143	1,069.5000	XLON	07003070000161518-E0PUDPLK2dhk
14:40:04	1,019	1,069.5000	XLON	07003070000161518-E0PUDPLK2eKe
14:40:04	444	1,069.5000	XLON	07003070000161518-E0PUDPLK2eKY
14:40:50	1,494	1,069.0000	XLON	05003050000161044-E0PUDPLK2g2S
14:40:52	780	1,069.5000	XLON	05003050000162631-E0PUDPLK2gAj
14:40:52	224	1,069.5000	XLON	05003050000162631-E0PUDPLK2gAl
14:40:52	514	1,069.5000	XLON	05003050000162631-E0PUDPLK2gAn
14:40:52	848	1,069.5000	XLON	05003050000162631-E0PUDPLK2gAp
14:40:52	553	1,069.5000	XLON	05003050000162631-E0PUDPLK2gAr
14:43:18	678	1,069.0000	XLON	05003050000164272-E0PUDPLK2jnm
14:43:18	446	1,069.0000	XLON	05003050000164272-E0PUDPLK2jnk
14:43:48	502	1,069.5000	XLON	05003050000165726-E0PUDPLK2kVw
14:44:12	891	1,069.5000	XLON	07003070000165924-E0PUDPLK2kyH
14:44:12	54	1,069.5000	XLON	07003070000165924-E0PUDPLK2kyJ
14:44:12	164	1,069.5000	XLON	07003070000165924-E0PUDPLK2kyL
14:44:14	296	1,069.5000	XLON	07003070000165972-E0PUDPLK2l5a
14:44:14	232	1,069.5000	XLON	07003070000165972-E0PUDPLK2l5e
14:44:14	414	1,069.5000	XLON	07003070000165972-E0PUDPLK2l5k
14:44:40	397	1,069.0000	XLON	05003050000166113-E0PUDPLK2lqj
14:44:40	418	1,069.0000	XLON	07003070000165007-E0PUDPLK2lqd
14:45:51	321	1,069.0000	XLON	07003070000167505-E0PUDPLK2njY
14:45:51	1,003	1,069.0000	XLON	07003070000167505-E0PUDPLK2nja
14:45:51	164	1,069.0000	XLON	07003070000167505-E0PUDPLK2njc
14:45:51	451	1,069.0000	XLON	07003070000167505-E0PUDPLK2nje
14:45:51	97	1,069.0000	XLON	07003070000167505-E0PUDPLK2njg
14:47:31	255	1,069.5000	XLON	05003050000169090-E0PUDPLK2qB0
14:47:31	171	1,069.5000	XLON	05003050000169090-E0PUDPLK2qB2
14:47:31	1,003	1,069.5000	XLON	05003050000169090-E0PUDPLK2qB4
14:48:00	63	1,069.0000	XLON	07003070000169299-E0PUDPLK2qx0
14:48:01	216	1,069.0000	XLON	07003070000169299-E0PUDPLK2qxo
14:49:11	1,488	1,069.0000	XLON	05003050000170848-E0PUDPLK2sF4
14:49:58	377	1,068.5000	XLON	07003070000171267-E0PUDPLK2t6i
14:51:03	469	1,069.0000	XLON	05003050000172288-E0PUDPLK2uWB
14:51:03	857	1,069.0000	XLON	05003050000172288-E0PUDPLK2uWD
14:51:43	897	1,069.0000	XLON	05003050000172817-E0PUDPLK2vH8
14:52:26	346	1,068.0000	XLON	05003050000167640-E0PUDPLK2wDd
14:52:35	2,290	1,068.5000	XLON	07003070000173376-E0PUDPLK2wPf
14:54:57	85	1,069.5000	XLON	07003070000174976-E0PUDPLK2ylt
14:54:58	16	1,069.5000	XLON	07003070000174986-E0PUDPLK2yoD
14:54:59	112	1,069.5000	XLON	05003050000175142-E0PUDPLK2ypT
14:54:59	778	1,069.5000	XLON	05003050000175142-E0PUDPLK2ypV
14:54:59	1,774	1,069.5000	XLON	05003050000175142-E0PUDPLK2ypX
14:56:50	888	1,070.0000	XLON	07003070000176440-E0PUDPLK31eT
14:56:50	586	1,070.0000	XLON	07003070000176440-E0PUDPLK31eV
14:57:05	416	1,069.5000	XLON	07003070000175861-E0PUDPLK31xV
14:57:05	848	1,069.5000	XLON	07003070000175861-E0PUDPLK31xX
14:59:32	745	1,069.5000	XLON	07003070000178625-E0PUDPLK351R
14:59:32	108	1,069.5000	XLON	07003070000178625-E0PUDPLK351b
14:59:59	799	1,069.5000	XLON	07003070000178625-E0PUDPLK35YF
15:00:50	1,026	1,069.0000	XLON	07003070000177091-E0PUDPLK36km
15:01:03	434	1,069.0000	XLON	05003050000179912-E0PUDPLK36uR
15:01:03	674	1,069.0000	XLON	05003050000179912-E0PUDPLK36uT
15:01:03	12	1,069.0000	XLON	05003050000179912-E0PUDPLK36uX
15:02:16	399	1,068.5000	XLON	05003050000179462-E0PUDPLK38F2
15:03:22	400	1,068.5000	XLON	05003050000179462-E0PUDPLK39Ps
15:03:22	135	1,068.5000	XLON	05003050000179462-E0PUDPLK39Pu
15:03:22	686	1,068.5000	XLON	07003070000181013-E0PUDPLK39Q2
15:04:35	1,486	1,068.5000	XLON	05003050000182403-E0PUDPLK3AQA
15:04:35	32	1,068.5000	XLON	05003050000182403-E0PUDPLK3AQC
15:05:51	454	1,068.5000	XLON	07003070000183538-E0PUDPLK3But
15:05:51	16	1,068.5000	XLON	07003070000183538-E0PUDPLK3Buv
15:05:51	164	1,068.5000	XLON	07003070000183538-E0PUDPLK3Bux
15:05:51	1,003	1,068.5000	XLON	07003070000183538-E0PUDPLK3Buz
15:05:51	311	1,068.5000	XLON	07003070000183538-E0PUDPLK3Bv1
15:05:51	491	1,068.5000	XLON	07003070000183538-E0PUDPLK3Bv3
15:05:51	318	1,068.5000	XLON	07003070000183538-E0PUDPLK3Bv5
15:05:51	123	1,068.5000	XLON	07003070000183538-E0PUDPLK3Bv7
15:09:07	170	1,068.5000	XLON	07003070000184793-E0PUDPLK3G1m
15:09:07	438	1,068.5000	XLON	07003070000184793-E0PUDPLK3G1o
15:09:18	354	1,068.5000	XLON	07003070000184793-E0PUDPLK3GGU
15:10:06	427	1,068.5000	XLON	05003050000186272-E0PUDPLK3HK3
15:10:06	254	1,068.5000	XLON	07003070000184793-E0PUDPLK3HJz
15:10:06	552	1,068.5000	XLON	07003070000185965-E0PUDPLK3HK1
15:10:06	107	1,068.5000	XLON	07003070000184793-E0PUDPLK3HJw
15:10:09	1,554	1,068.5000	XLON	07003070000186745-E0PUDPLK3HRg
15:10:10	724	1,068.5000	XLON	05003050000186957-E0PUDPLK3HTI
15:10:10	66	1,068.5000	XLON	05003050000186957-E0PUDPLK3HTK
15:10:46	637	1,068.5000	XLON	05003050000187411-E0PUDPLK3IDa
15:10:46	586	1,068.5000	XLON	05003050000187411-E0PUDPLK3IDd
15:10:46	498	1,068.5000	XLON	05003050000187411-E0PUDPLK3IDf
15:10:51	389	1,068.5000	XLON	05003050000187482-E0PUDPLK3II5
15:10:51	173	1,068.5000	XLON	05003050000187482-E0PUDPLK3IHu
15:10:51	648	1,068.5000	XLON	05003050000187482-E0PUDPLK3IHw
15:10:51	446	1,068.5000	XLON	05003050000187482-E0PUDPLK3IHy
15:11:33	414	1,068.5000	XLON	07003070000187546-E0PUDPLK3IzM
15:11:33	523	1,068.5000	XLON	07003070000187546-E0PUDPLK3IzO
15:13:05	417	1,068.5000	XLON	07003070000188768-E0PUDPLK3L1J
15:13:05	1,415	1,068.5000	XLON	07003070000188768-E0PUDPLK3L1L
15:13:43	1,003	1,068.5000	XLON	05003050000189772-E0PUDPLK3LbO
15:13:43	43	1,068.5000	XLON	05003050000189772-E0PUDPLK3LbQ
15:13:43	282	1,068.5000	XLON	05003050000189772-E0PUDPLK3LbS
15:13:43	33	1,068.5000	XLON	05003050000189772-E0PUDPLK3LbU
15:13:55	383	1,068.0000	XLON	05003050000186831-E0PUDPLK3Lms
15:14:43	412	1,068.0000	XLON	07003070000190196-E0PUDPLK3MqR
15:14:43	412	1,068.0000	XLON	07003070000190196-E0PUDPLK3MqT
15:14:43	540	1,068.0000	XLON	07003070000190196-E0PUDPLK3MqV
15:15:02	364	1,068.0000	XLON	05003050000190441-E0PUDPLK3NI5
15:16:29	1,237	1,068.0000	XLON	07003070000191232-E0PUDPLK3PME
15:16:36	45	1,068.0000	XLON	07003070000191738-E0PUDPLK3PnA
15:16:36	164	1,068.0000	XLON	07003070000191738-E0PUDPLK3PnC
15:16:36	71	1,068.0000	XLON	07003070000191738-E0PUDPLK3PnE
15:16:36	712	1,068.0000	XLON	07003070000191738-E0PUDPLK3PnG
15:16:36	497	1,068.0000	XLON	07003070000191738-E0PUDPLK3PnI
15:17:31	17	1,068.0000	XLON	05003050000192485-E0PUDPLK3RKS
15:17:31	296	1,068.0000	XLON	05003050000192485-E0PUDPLK3RKU
15:17:43	1,484	1,067.5000	XLON	05003050000191394-E0PUDPLK3RbV
15:18:29	16	1,068.0000	XLON	07003070000193009-E0PUDPLK3SXj
15:18:49	1,616	1,068.0000	XLON	07003070000193217-E0PUDPLK3Spm
15:19:21	725	1,068.0000	XLON	05003050000193781-E0PUDPLK3TRd
15:19:36	168	1,068.0000	XLON	05003050000193972-E0PUDPLK3Tjr
15:19:36	388	1,068.0000	XLON	05003050000193972-E0PUDPLK3Tjt
15:19:49	1,633	1,068.0000	XLON	07003070000193912-E0PUDPLK3TyR
15:19:50	288	1,067.5000	XLON	05003050000192621-E0PUDPLK3U25
15:19:50	1,571	1,067.5000	XLON	05003050000192621-E0PUDPLK3U27
15:20:51	16	1,067.5000	XLON	05003050000194797-E0PUDPLK3V9P
15:21:53	1,917	1,068.0000	XLON	05003050000195267-E0PUDPLK3W67
15:22:00	800	1,068.0000	XLON	07003070000195352-E0PUDPLK3WBt
15:22:00	1,012	1,068.0000	XLON	07003070000195352-E0PUDPLK3WBv
15:22:40	136	1,068.0000	XLON	07003070000195711-E0PUDPLK3WsZ
15:22:40	1,814	1,068.0000	XLON	07003070000195711-E0PUDPLK3Wsc
15:23:35	807	1,068.0000	XLON	05003050000196296-E0PUDPLK3Xia
15:23:35	1,145	1,068.0000	XLON	05003050000196296-E0PUDPLK3Xic
15:23:54	1,110	1,068.0000	XLON	07003070000196643-E0PUDPLK3Y13
15:23:54	16	1,068.0000	XLON	07003070000196643-E0PUDPLK3Y15
15:23:54	746	1,068.0000	XLON	07003070000196643-E0PUDPLK3Y17
15:24:11	1,272	1,067.5000	XLON	07003070000194847-E0PUDPLK3YJD
15:25:04	40	1,067.5000	XLON	07003070000197491-E0PUDPLK3ZJt
15:25:04	1,285	1,067.5000	XLON	07003070000197491-E0PUDPLK3ZJv
15:25:14	965	1,067.0000	XLON	05003050000197654-E0PUDPLK3ZdP
15:25:25	789	1,066.5000	XLON	07003070000193218-E0PUDPLK3Zwu
15:27:45	450	1,068.0000	XLON	05003050000199999-E0PUDPLK3coM
15:27:45	870	1,068.0000	XLON	05003050000199999-E0PUDPLK3coO
15:27:53	237	1,068.0000	XLON	05003050000199999-E0PUDPLK3cuI
15:27:53	1,512	1,068.0000	XLON	05003050000200007-E0PUDPLK3cuM
15:28:05	185	1,068.0000	XLON	05003050000200078-E0PUDPLK3d1R
15:28:05	1,356	1,068.0000	XLON	05003050000200078-E0PUDPLK3d1T
15:28:28	1,003	1,068.0000	XLON	07003070000200281-E0PUDPLK3dQT
15:28:28	318	1,068.0000	XLON	07003070000200281-E0PUDPLK3dQV
15:28:28	505	1,068.0000	XLON	07003070000200281-E0PUDPLK3dQX
15:28:28	1,949	1,068.0000	XLON	05003050000200201-E0PUDPLK3dQ2
15:28:29	36	1,068.0000	XLON	05003050000200514-E0PUDPLK3dRb
15:28:29	800	1,068.0000	XLON	05003050000200514-E0PUDPLK3dRd
15:28:29	640	1,068.0000	XLON	05003050000200514-E0PUDPLK3dRf
15:28:37	360	1,068.0000	XLON	05003050000200578-E0PUDPLK3daz
15:28:42	220	1,068.0000	XLON	07003070000200468-E0PUDPLK3ddt
15:28:42	520	1,068.0000	XLON	07003070000200468-E0PUDPLK3ddv
15:28:42	1,198	1,068.0000	XLON	07003070000200468-E0PUDPLK3ddx
15:29:10	1,616	1,068.0000	XLON	05003050000201112-E0PUDPLK3e5l
15:29:10	173	1,068.0000	XLON	05003050000201112-E0PUDPLK3e5n
15:29:30	236	1,068.0000	XLON	05003050000201294-E0PUDPLK3eMr
15:29:35	637	1,068.0000	XLON	05003050000201294-E0PUDPLK3ePk
15:29:35	1,145	1,068.0000	XLON	05003050000201294-E0PUDPLK3ePn
15:31:24	1,114	1,068.0000	XLON	07003070000201355-E0PUDPLK3gBX
15:31:24	335	1,068.0000	XLON	07003070000201355-E0PUDPLK3gBZ
15:31:24	355	1,068.0000	XLON	07003070000201355-E0PUDPLK3gBN
15:31:25	712	1,068.0000	XLON	05003050000202708-E0PUDPLK3gDA
15:31:25	610	1,068.0000	XLON	05003050000202708-E0PUDPLK3gCp
15:31:25	368	1,068.0000	XLON	05003050000202708-E0PUDPLK3gCr
15:31:26	1,971	1,068.0000	XLON	07003070000202527-E0PUDPLK3gDZ
15:31:27	1,003	1,068.0000	XLON	07003070000202530-E0PUDPLK3gEg
15:31:27	57	1,068.0000	XLON	07003070000202530-E0PUDPLK3gEi
15:31:27	532	1,068.0000	XLON	07003070000202530-E0PUDPLK3gEk
15:31:27	159	1,068.0000	XLON	07003070000202530-E0PUDPLK3gEm
15:31:27	1,017	1,068.0000	XLON	07003070000202530-E0PUDPLK3gEo
15:31:27	159	1,068.0000	XLON	07003070000202530-E0PUDPLK3gEq
15:31:34	1,504	1,068.0000	XLON	05003050000202788-E0PUDPLK3gLV
15:31:52	1,645	1,068.0000	XLON	05003050000203104-E0PUDPLK3gY7
15:32:12	1,003	1,068.0000	XLON	07003070000203179-E0PUDPLK3gly
15:32:12	398	1,068.0000	XLON	07003070000203179-E0PUDPLK3gm0
15:32:28	1,003	1,068.0000	XLON	05003050000203543-E0PUDPLK3h2T
15:32:28	506	1,068.0000	XLON	05003050000203543-E0PUDPLK3h2V
15:32:28	501	1,068.0000	XLON	05003050000203543-E0PUDPLK3h2X
15:32:39	1,414	1,067.5000	XLON	05003050000199480-E0PUDPLK3h7z
15:32:39	256	1,067.5000	XLON	05003050000199480-E0PUDPLK3h7x
15:34:11	426	1,067.5000	XLON	05003050000203984-E0PUDPLK3iYI
15:34:11	1,189	1,067.5000	XLON	05003050000203984-E0PUDPLK3iYK
15:35:18	1,698	1,067.5000	XLON	07003070000204357-E0PUDPLK3jOR
15:36:32	1,824	1,067.5000	XLON	07003070000205349-E0PUDPLK3kWn
15:36:47	2,108	1,067.5000	XLON	07003070000205852-E0PUDPLK3kxQ
15:37:31	1,739	1,067.5000	XLON	07003070000206505-E0PUDPLK3lrg
15:37:31	30	1,067.5000	XLON	07003070000206505-E0PUDPLK3lri
15:37:31	239	1,067.5000	XLON	07003070000206505-E0PUDPLK3lrk
15:37:31	242	1,067.5000	XLON	07003070000206505-E0PUDPLK3lrm
15:37:31	1,151	1,067.5000	XLON	07003070000206505-E0PUDPLK3lro
15:37:31	322	1,067.5000	XLON	07003070000206505-E0PUDPLK3lrq
15:37:31	505	1,067.5000	XLON	07003070000206505-E0PUDPLK3lrs
15:37:31	183	1,067.5000	XLON	07003070000206505-E0PUDPLK3lru
15:37:35	1,824	1,067.0000	XLON	05003050000205538-E0PUDPLK3lwH
15:39:45	235	1,068.0000	XLON	05003050000207713-E0PUDPLK3oEj
15:39:45	1,899	1,068.0000	XLON	05003050000207713-E0PUDPLK3oEl
15:40:14	14	1,068.0000	XLON	07003070000208349-E0PUDPLK3ofJ
15:40:15	194	1,068.0000	XLON	05003050000208527-E0PUDPLK3ogn
15:40:38	406	1,068.0000	XLON	05003050000208527-E0PUDPLK3oyL
15:41:10	32	1,068.0000	XLON	05003050000209111-E0PUDPLK3pRd
15:41:10	827	1,068.0000	XLON	05003050000208527-E0PUDPLK3pQI
15:41:10	268	1,068.0000	XLON	07003070000208384-E0PUDPLK3pQK
15:41:10	650	1,068.0000	XLON	07003070000208558-E0PUDPLK3pQM
15:41:17	1,961	1,068.0000	XLON	07003070000208953-E0PUDPLK3pWD
15:41:25	1,003	1,068.0000	XLON	05003050000209241-E0PUDPLK3pqe
15:41:42	324	1,068.0000	XLON	05003050000209465-E0PUDPLK3q8h
15:41:42	1,003	1,068.0000	XLON	05003050000209465-E0PUDPLK3q8j
15:41:42	328	1,068.0000	XLON	05003050000209465-E0PUDPLK3q8l
15:42:09	682	1,068.0000	XLON	07003070000209651-E0PUDPLK3qYF
15:42:09	1,003	1,068.0000	XLON	07003070000209651-E0PUDPLK3qYH
15:42:09	349	1,068.0000	XLON	07003070000209651-E0PUDPLK3qYJ
15:42:09	290	1,068.0000	XLON	07003070000209651-E0PUDPLK3qYL
15:42:14	1,515	1,067.5000	XLON	05003050000207346-E0PUDPLK3qbZ
15:43:12	15	1,068.0000	XLON	07003070000210334-E0PUDPLK3s3x
15:43:12	501	1,068.0000	XLON	07003070000210334-E0PUDPLK3s3z
15:43:51	91	1,068.5000	XLON	05003050000210982-E0PUDPLK3ss3
15:44:00	2,175	1,068.5000	XLON	05003050000210982-E0PUDPLK3t1H
15:44:01	927	1,068.5000	XLON	05003050000211051-E0PUDPLK3t2f
15:44:01	788	1,068.5000	XLON	05003050000211051-E0PUDPLK3t2h
15:44:26	1,502	1,068.5000	XLON	05003050000211413-E0PUDPLK3tbI
15:44:51	471	1,068.5000	XLON	07003070000211399-E0PUDPLK3ty8
15:44:51	1,117	1,068.5000	XLON	07003070000211399-E0PUDPLK3tyA
15:45:16	692	1,068.5000	XLON	05003050000211908-E0PUDPLK3uVh
15:45:16	28	1,068.5000	XLON	05003050000211908-E0PUDPLK3uVj
15:45:28	15	1,068.5000	XLON	05003050000211985-E0PUDPLK3uiQ
15:45:28	1,003	1,068.5000	XLON	05003050000211985-E0PUDPLK3uiS
15:45:28	527	1,068.5000	XLON	05003050000211985-E0PUDPLK3uiU
15:45:35	1,997	1,068.0000	XLON	07003070000210434-E0PUDPLK3uqY
15:46:36	2,149	1,068.0000	XLON	05003050000212670-E0PUDPLK3w28
15:47:23	82	1,068.0000	XLON	05003050000213093-E0PUDPLK3wvh
15:47:23	560	1,068.0000	XLON	05003050000213093-E0PUDPLK3wvk
15:47:35	2,367	1,067.5000	XLON	05003050000212240-E0PUDPLK3x7f
15:47:35	320	1,067.5000	XLON	05003050000212240-E0PUDPLK3x7i
15:48:17	493	1,067.5000	XLON	05003050000213711-E0PUDPLK3y5b
15:50:16	334	1,067.5000	XLON	05003050000214142-E0PUDPLK404E
15:50:16	1,232	1,067.5000	XLON	05003050000214142-E0PUDPLK404L
15:50:16	482	1,067.5000	XLON	05003050000214142-E0PUDPLK404P
15:50:16	209	1,067.5000	XLON	05003050000214142-E0PUDPLK404T
15:50:20	22	1,067.5000	XLON	07003070000214521-E0PUDPLK407f
15:50:20	1,821	1,067.5000	XLON	07003070000214521-E0PUDPLK407m
15:50:50	1,597	1,067.5000	XLON	07003070000214962-E0PUDPLK40ia
15:50:52	303	1,067.5000	XLON	07003070000215001-E0PUDPLK40km
15:50:52	45	1,067.5000	XLON	07003070000215001-E0PUDPLK40ko
15:51:33	16	1,067.5000	XLON	07003070000215387-E0PUDPLK41Li
15:51:34	1,369	1,067.5000	XLON	07003070000215393-E0PUDPLK41MM
15:52:13	1,720	1,067.5000	XLON	07003070000215656-E0PUDPLK41re
15:52:13	325	1,067.5000	XLON	07003070000215656-E0PUDPLK41rg
15:52:48	16	1,067.5000	XLON	05003050000216421-E0PUDPLK42T3
15:52:49	1,481	1,067.5000	XLON	05003050000216427-E0PUDPLK42UB
15:53:21	1,319	1,067.5000	XLON	07003070000216492-E0PUDPLK433P
15:53:25	180	1,067.0000	XLON	07003070000212442-E0PUDPLK43AA
15:53:25	1,610	1,067.0000	XLON	07003070000212442-E0PUDPLK43AC
15:55:07	647	1,067.0000	XLON	07003070000217508-E0PUDPLK44wp
15:55:07	1,407	1,067.0000	XLON	07003070000217508-E0PUDPLK44wr
15:56:31	1,454	1,067.0000	XLON	07003070000218588-E0PUDPLK46LE
15:56:47	1,003	1,067.0000	XLON	07003070000218811-E0PUDPLK46cH
15:56:47	536	1,067.0000	XLON	07003070000218811-E0PUDPLK46cJ
15:57:05	34	1,067.0000	XLON	05003050000219251-E0PUDPLK46sT
15:57:06	1,488	1,067.0000	XLON	07003070000219031-E0PUDPLK46vo
15:57:22	17	1,067.0000	XLON	07003070000219234-E0PUDPLK47ET
15:57:23	44	1,067.0000	XLON	05003050000219465-E0PUDPLK47Fu
15:57:23	1,866	1,067.0000	XLON	05003050000219465-E0PUDPLK47Fw
15:57:44	457	1,067.0000	XLON	05003050000219648-E0PUDPLK47Xa
15:57:44	626	1,067.0000	XLON	05003050000219648-E0PUDPLK47Xc
15:57:44	452	1,067.0000	XLON	05003050000219648-E0PUDPLK47Xe
15:59:58	423	1,067.0000	XLON	07003070000219646-E0PUDPLK49PA
15:59:58	1,482	1,067.0000	XLON	05003050000219797-E0PUDPLK49P8
15:59:59	49	1,067.0000	XLON	07003070000220859-E0PUDPLK49UY
16:00:00	967	1,067.0000	XLON	07003070000220999-E0PUDPLK49Yt
16:01:27	717	1,067.0000	XLON	07003070000223583-E0PUDPLK4Bzh
16:01:27	541	1,067.0000	XLON	07003070000223583-E0PUDPLK4Bzj
16:01:27	747	1,067.0000	XLON	07003070000223583-E0PUDPLK4Bzl
16:01:27	850	1,067.0000	XLON	07003070000223583-E0PUDPLK4Bzn
16:01:27	350	1,067.0000	XLON	07003070000223583-E0PUDPLK4Bzp
16:01:27	1,391	1,067.0000	XLON	05003050000221272-E0PUDPLK4ByP
16:01:27	544	1,067.0000	XLON	05003050000221272-E0PUDPLK4ByR
16:01:28	40	1,067.0000	XLON	05003050000223825-E0PUDPLK4C0t
16:01:28	80	1,067.0000	XLON	05003050000223825-E0PUDPLK4C0v
16:01:45	1,885	1,067.0000	XLON	05003050000223836-E0PUDPLK4CSS
16:01:50	1,887	1,067.0000	XLON	05003050000224116-E0PUDPLK4CgS
16:02:17	328	1,067.0000	XLON	05003050000224185-E0PUDPLK4DKU
16:02:17	1,938	1,067.0000	XLON	05003050000224185-E0PUDPLK4DKW
16:02:18	17	1,067.0000	XLON	05003050000224557-E0PUDPLK4DMO
16:02:18	1,084	1,067.0000	XLON	05003050000224557-E0PUDPLK4DMQ
16:02:27	891	1,067.0000	XLON	07003070000224385-E0PUDPLK4DU5
16:02:27	1,191	1,067.0000	XLON	07003070000224385-E0PUDPLK4DU7
16:02:45	137	1,067.0000	XLON	05003050000224685-E0PUDPLK4DwP
16:02:45	1,921	1,067.0000	XLON	05003050000224685-E0PUDPLK4DwT
16:04:41	2,642	1,067.0000	XLON	05003050000224890-E0PUDPLK4GVl
16:05:34	1,890	1,067.5000	XLON	07003070000226102-E0PUDPLK4HaA
16:05:34	4	1,067.5000	XLON	07003070000226102-E0PUDPLK4HaC
16:05:39	768	1,067.5000	XLON	05003050000226880-E0PUDPLK4Hip
16:05:39	350	1,067.5000	XLON	05003050000226880-E0PUDPLK4Hir
16:05:39	50	1,067.5000	XLON	05003050000226880-E0PUDPLK4Hit
16:05:39	2,239	1,067.5000	XLON	05003050000226839-E0PUDPLK4Hi9
16:05:42	1,864	1,067.5000	XLON	05003050000226888-E0PUDPLK4Hl2
16:06:34	12	1,068.0000	XLON	07003070000227345-E0PUDPLK4Ii9
16:06:35	91	1,068.0000	XLON	07003070000227362-E0PUDPLK4IkZ
16:06:35	435	1,068.0000	XLON	07003070000227362-E0PUDPLK4Ikb
16:06:35	1,225	1,068.0000	XLON	07003070000227362-E0PUDPLK4Ike
16:06:56	259	1,068.0000	XLON	05003050000227853-E0PUDPLK4J8Z
16:06:56	1,543	1,068.0000	XLON	05003050000227853-E0PUDPLK4J8b
16:07:19	16	1,068.0000	XLON	05003050000228065-E0PUDPLK4Jac
16:07:20	350	1,068.0000	XLON	07003070000227859-E0PUDPLK4JcN
16:07:23	342	1,068.0000	XLON	07003070000227905-E0PUDPLK4Jhl
16:07:24	804	1,068.0000	XLON	07003070000227905-E0PUDPLK4Jiv
16:07:24	639	1,068.0000	XLON	07003070000227905-E0PUDPLK4Jix
16:07:45	661	1,068.5000	XLON	07003070000228131-E0PUDPLK4K94
16:07:45	212	1,068.5000	XLON	07003070000228131-E0PUDPLK4K96
16:07:45	520	1,068.5000	XLON	07003070000228131-E0PUDPLK4K98
16:07:45	350	1,068.5000	XLON	07003070000228131-E0PUDPLK4K9A
16:07:45	276	1,068.5000	XLON	07003070000228131-E0PUDPLK4K9C
16:08:11	624	1,068.5000	XLON	07003070000228437-E0PUDPLK4KjW
16:08:11	236	1,068.5000	XLON	07003070000228437-E0PUDPLK4KjY
16:08:11	658	1,068.5000	XLON	07003070000228437-E0PUDPLK4Kja
16:08:11	588	1,068.5000	XLON	07003070000228437-E0PUDPLK4Kjc
16:08:37	231	1,068.5000	XLON	07003070000228667-E0PUDPLK4L9X
16:08:37	1,144	1,068.5000	XLON	07003070000228667-E0PUDPLK4L9Z
16:08:54	761	1,068.0000	XLON	07003070000228845-E0PUDPLK4LP4
16:10:44	399	1,068.0000	XLON	05003050000229135-E0PUDPLK4NJR
16:10:44	1,312	1,068.0000	XLON	05003050000229135-E0PUDPLK4NJT
16:10:44	245	1,068.0000	XLON	05003050000229207-E0PUDPLK4NJV
16:13:00	234	1,068.0000	XLON	07003070000230174-E0PUDPLK4P8y
16:13:38	1,237	1,068.0000	XLON	07003070000230174-E0PUDPLK4PoH
16:13:38	331	1,068.0000	XLON	07003070000231704-E0PUDPLK4PoP
16:13:38	425	1,068.0000	XLON	07003070000230174-E0PUDPLK4PoF
16:13:58	357	1,068.0000	XLON	07003070000232064-E0PUDPLK4Q6s
16:13:58	1,578	1,068.0000	XLON	07003070000232064-E0PUDPLK4Q6u
16:14:12	44	1,068.0000	XLON	07003070000232332-E0PUDPLK4QVB
16:14:12	109	1,068.0000	XLON	07003070000232332-E0PUDPLK4QVD
16:14:12	490	1,068.0000	XLON	07003070000232332-E0PUDPLK4QV6
16:14:12	139	1,068.0000	XLON	07003070000232332-E0PUDPLK4QV8
16:14:12	88	1,068.0000	XLON	07003070000232332-E0PUDPLK4QV1
16:16:35	2,783	1,068.5000	XLON	05003050000233929-E0PUDPLK4TEd
16:16:35	352	1,068.5000	XLON	07003070000233838-E0PUDPLK4TEi
16:19:24	164	1,069.0000	XLON	07003070000234311-E0PUDPLK4W8A
16:19:24	800	1,069.0000	XLON	07003070000234311-E0PUDPLK4W8C
16:19:24	350	1,069.0000	XLON	07003070000234311-E0PUDPLK4W8E
16:19:24	636	1,069.0000	XLON	07003070000234311-E0PUDPLK4W8G
16:19:24	557	1,069.0000	XLON	07003070000234311-E0PUDPLK4W8I
16:19:27	97	1,069.0000	XLON	07003070000234321-E0PUDPLK4WBv
16:19:27	194	1,069.0000	XLON	07003070000234321-E0PUDPLK4WBx
16:19:27	2,849	1,069.0000	XLON	05003050000234535-E0PUDPLK4WBE
16:20:00	2,870	1,069.0000	XLON	05003050000234546-E0PUDPLK4WaE
16:21:05	982	1,069.0000	XLON	07003070000234607-E0PUDPLK4YDd
16:21:05	55	1,069.0000	XLON	07003070000234607-E0PUDPLK4YDf
16:21:05	2,023	1,069.0000	XLON	05003050000234603-E0PUDPLK4YBW
16:21:06	1,670	1,069.0000	XLON	05003050000234844-E0PUDPLK4YHM
16:21:06	1,669	1,069.0000	XLON	05003050000234844-E0PUDPLK4YHQ
16:21:06	48	1,069.0000	XLON	05003050000234844-E0PUDPLK4YHT
16:21:07	542	1,069.0000	XLON	05003050000234846-E0PUDPLK4YIg
16:21:07	620	1,069.0000	XLON	05003050000234846-E0PUDPLK4YIi
16:21:07	1,255	1,069.0000	XLON	05003050000234846-E0PUDPLK4YIk
16:21:07	350	1,069.0000	XLON	05003050000234846-E0PUDPLK4YIm
16:21:08	359	1,069.0000	XLON	07003070000234615-E0PUDPLK4YJr
16:21:08	718	1,069.0000	XLON	07003070000234615-E0PUDPLK4YJt
16:21:08	183	1,069.0000	XLON	07003070000234615-E0PUDPLK4YJv
16:21:21	1,044	1,069.0000	XLON	07003070000234663-E0PUDPLK4Ybb
16:21:27	1,355	1,068.5000	XLON	07003070000233955-E0PUDPLK4YgV
16:22:31	15	1,068.5000	XLON	07003070000234880-E0PUDPLK4ZqH
16:22:32	236	1,068.5000	XLON	05003050000235083-E0PUDPLK4Ztc
16:22:33	2,846	1,068.5000	XLON	07003070000234889-E0PUDPLK4Zwf
16:22:34	475	1,068.5000	XLON	05003050000235089-E0PUDPLK4ZyZ
16:22:34	1,200	1,068.5000	XLON	05003050000235089-E0PUDPLK4Zyb
16:22:47	348	1,068.5000	XLON	05003050000235125-E0PUDPLK4aAi
16:22:47	92	1,068.5000	XLON	05003050000235125-E0PUDPLK4aAk
16:22:47	582	1,068.5000	XLON	05003050000235125-E0PUDPLK4aAm
16:22:59	291	1,068.5000	XLON	07003070000234953-E0PUDPLK4aKE
16:23:02	1,345	1,068.0000	XLON	05003050000234962-E0PUDPLK4aN6
16:23:19	350	1,068.0000	XLON	07003070000235000-E0PUDPLK4acE
16:23:19	893	1,068.0000	XLON	07003070000235000-E0PUDPLK4acG
16:23:33	26	1,068.0000	XLON	07003070000235048-E0PUDPLK4arj
16:23:33	1,255	1,068.0000	XLON	07003070000235048-E0PUDPLK4arl
16:23:33	60	1,068.0000	XLON	07003070000235048-E0PUDPLK4arn
16:23:42	37	1,067.5000	XLON	05003050000235193-E0PUDPLK4b1S
16:23:42	803	1,067.5000	XLON	05003050000235193-E0PUDPLK4b1W
16:23:59	434	1,067.5000	XLON	07003070000235112-E0PUDPLK4bJO
16:23:59	473	1,067.5000	XLON	07003070000235112-E0PUDPLK4bJQ
16:24:10	28	1,067.5000	XLON	05003050000235334-E0PUDPLK4ben
16:24:11	308	1,067.5000	XLON	07003070000235135-E0PUDPLK4bgV
16:24:14	930	1,067.5000	XLON	05003050000235353-E0PUDPLK4bm5
16:24:25	359	1,067.5000	XLON	05003050000235385-E0PUDPLK4c3e
16:24:25	350	1,067.5000	XLON	05003050000235385-E0PUDPLK4c3g
16:24:25	405	1,067.5000	XLON	05003050000235385-E0PUDPLK4c3i
16:24:38	850	1,067.5000	XLON	07003070000235214-E0PUDPLK4cF7
16:24:38	336	1,067.5000	XLON	07003070000235214-E0PUDPLK4cF9
16:24:52	907	1,067.5000	XLON	05003050000235437-E0PUDPLK4cJl
16:26:00	395	1,067.5000	XLON	05003050000235632-E0PUDPLK4djE
16:26:00	1,024	1,067.5000	XLON	05003050000235632-E0PUDPLK4dif
16:26:05	419	1,067.5000	XLON	05003050000235632-E0PUDPLK4dvA
16:26:12	412	1,067.5000	XLON	05003050000235632-E0PUDPLK4e2s
16:26:22	573	1,067.5000	XLON	05003050000235662-E0PUDPLK4eC0
16:26:22	1,240	1,067.5000	XLON	07003070000235481-E0PUDPLK4eBy
16:26:22	986	1,067.5000	XLON	05003050000235668-E0PUDPLK4eC2
16:26:22	402	1,067.5000	XLON	05003050000235686-E0PUDPLK4eC8
16:26:22	334	1,067.5000	XLON	07003070000235491-E0PUDPLK4eC4
16:26:22	398	1,067.5000	XLON	07003070000235497-E0PUDPLK4eC6
16:26:23	1,255	1,067.5000	XLON	05003050000235711-E0PUDPLK4eDT
16:26:23	564	1,067.5000	XLON	05003050000235711-E0PUDPLK4eDV
16:26:23	59	1,067.5000	XLON	05003050000235711-E0PUDPLK4eDX
16:26:23	727	1,067.5000	XLON	05003050000235711-E0PUDPLK4eDZ
16:27:04	304	1,067.0000	XLON	05003050000235727-E0PUDPLK4es0
16:27:57	454	1,067.0000	XLON	05003050000235727-E0PUDPLK4fhH
16:27:57	8	1,067.0000	XLON	05003050000235727-E0PUDPLK4fh4
16:28:07	1,050	1,066.5000	XLON	05003050000235648-E0PUDPLK4fyu
16:28:07	391	1,066.5000	XLON	07003070000235486-E0PUDPLK4fyw
16:28:07	276	1,066.5000	XLON	05003050000235673-E0PUDPLK4fyy
16:28:07	1,204	1,067.0000	XLON	05003050000235727-E0PUDPLK4fxK
16:28:07	239	1,067.0000	XLON	07003070000235655-E0PUDPLK4fxW
16:28:07	294	1,067.0000	XLON	05003050000235830-E0PUDPLK4fxU

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

POSQVLFBELLZFBV