National Grid Regulatory News (NG.)

National Grid Information

Buy NG. Shares
Add NG. to Watchlist
Add NG. to Alert

Share Price Information for National Grid (NG.)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,028.50

Bid: 1,164.50

Ask: 861.20

Change: 15.50 (1.53%)

Spread: -303.30 (-26.046%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 1,013.00

Last checked at -

Transaction in Own Shares

1 Mar 2018 17:37

RNS Number : 4634G

National Grid PLC

01 March 2018

1 March 2018

National Grid plc ("National Grid")

ISIN Code: GB00BDR05C01

Transaction in Own Shares

National Grid announces that it has purchased the following number of its ordinary shares of 12204/473p each on the London Stock Exchange from Barclays Capital Securities Limited ("Barclays") as part of its buy-back programme announced on 14 February 2018. The purpose of the programme is, as previously announced, to reduce the share capital of the Company as part of its management of the dilution resulting from the take-up of its scrip dividend.

Date of purchase:	1 March 2018
Number of Ordinary shares of 12204/473p each purchased:	870,682
Highest price paid per share (pence):	743.4000
Lowest price paid per share (pence):	743.4000
Volume weighted average price paid per share:	743.4000

National Grid intends to hold the purchased shares in treasury. Following the purchase of these shares, National Grid holds 270,767,581 of its ordinary shares in treasury and has 3,366,980,246 ordinary shares in issue (excluding treasury shares).

A schedule of individual trades carried out by Barclays (BARCGBN1) as principal in connection with the above purchases on 1 March 2018 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price(pence per share)	Aggregated volume
BATS Europe	743.5942	6,087
Chi-X Europe	743.2355	29,692
Turquoise	742.1025	19,675
London Stock Exchange	743.0456	815,228

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price(pence per share)	Time of transaction (including time zone)	Trading venue	Transaction reference number
113	740.30	08:06:54	London Stock Exchange	592103568244691000
92	740.60	08:07:01	London Stock Exchange	606177318695114000
155	741.40	08:07:25	London Stock Exchange	592103568244693000
646	741.40	08:07:26	London Stock Exchange	592103568244693000
1136	741.20	08:07:29	London Stock Exchange	592103568244693000
232	741.20	08:07:29	London Stock Exchange	592103568244693000
111	741.00	08:07:54	London Stock Exchange	606177318695117000
691	741.00	08:07:54	London Stock Exchange	606177318695117000
404	740.90	08:07:54	London Stock Exchange	592103568244694000
104	741.10	08:07:56	Turquoise	606177318695117000
74	741.10	08:07:56	BATS Europe	606177318695117000
31	741.10	08:07:56	London Stock Exchange	606177318695117000
191	741.10	08:07:56	Chi-X Europe	606177318695117000
802	740.90	08:08:21	London Stock Exchange	606177318695118000
533	740.70	08:08:25	London Stock Exchange	606177318695119000
269	740.70	08:08:25	London Stock Exchange	606177318695119000
801	740.30	08:08:28	London Stock Exchange	606177318695119000
1231	740.10	08:08:28	London Stock Exchange	592103568244697000
97	740.00	08:08:29	London Stock Exchange	606177318695119000
321	740.00	08:08:29	London Stock Exchange	606177318695119000
940	740.20	08:09:30	London Stock Exchange	592103568244699000
55	740.20	08:09:30	London Stock Exchange	592103568244699000
785	740.20	08:09:30	London Stock Exchange	606177318695121000
208	740.20	08:09:30	London Stock Exchange	606177318695121000
170	740.00	08:09:31	London Stock Exchange	592103568244699000
229	740.00	08:09:31	London Stock Exchange	606177318695121000
201	740.00	08:09:31	London Stock Exchange	606177318695121000
469	740.00	08:09:31	London Stock Exchange	606177318695121000
536	740.00	08:09:31	London Stock Exchange	606177318695121000
304	739.90	08:09:31	London Stock Exchange	606177318695121000
858	739.90	08:09:33	London Stock Exchange	592103568244699000
116	739.90	08:09:33	London Stock Exchange	606177318695121000
823	739.70	08:09:42	London Stock Exchange	592103568244700000
820	741.40	08:10:14	London Stock Exchange	606177318695123000
243	741.40	08:10:15	London Stock Exchange	606177318695123000
182	742.20	08:12:03	London Stock Exchange	592103568244705000
676	742.20	08:12:03	London Stock Exchange	592103568244705000
618	742.20	08:12:03	London Stock Exchange	592103568244705000
125	742.20	08:12:03	London Stock Exchange	592103568244705000
454	742.00	08:12:03	London Stock Exchange	606177318695126000
46	742.20	08:12:30	London Stock Exchange	592103568244705000
800	742.40	08:12:42	London Stock Exchange	606177318695128000
354	743.30	08:13:06	London Stock Exchange	592103568244707000
674	743.30	08:13:06	London Stock Exchange	592103568244707000
873	743.30	08:13:06	London Stock Exchange	606177318695129000
144	743.60	08:13:49	London Stock Exchange	606177318695130000
256	743.60	08:13:49	London Stock Exchange	606177318695130000
287	743.80	08:14:17	London Stock Exchange	592103568244710000
113	743.80	08:14:17	Chi-X Europe	592103568244710000
791	743.60	08:14:23	London Stock Exchange	592103568244710000
10	743.60	08:14:23	London Stock Exchange	592103568244710000
400	743.60	08:14:23	London Stock Exchange	606177318695132000
366	743.30	08:14:31	London Stock Exchange	606177318695132000
801	743.30	08:14:31	London Stock Exchange	592103568244710000
522	743.30	08:14:31	London Stock Exchange	592103568244710000
435	743.30	08:14:31	London Stock Exchange	606177318695132000
338	743.00	08:14:43	London Stock Exchange	606177318695132000
169	743.00	08:14:43	London Stock Exchange	606177318695132000
294	743.00	08:14:43	London Stock Exchange	606177318695132000
801	743.00	08:14:56	London Stock Exchange	592103568244711000
1159	742.90	08:14:56	London Stock Exchange	592103568244711000
1432	742.90	08:14:56	London Stock Exchange	606177318695133000
129	742.90	08:14:56	London Stock Exchange	606177318695133000
26	742.90	08:14:56	London Stock Exchange	606177318695133000
499	742.50	08:15:03	London Stock Exchange	592103568244712000
683	742.50	08:15:03	London Stock Exchange	592103568244712000
125	742.10	08:15:16	London Stock Exchange	592103568244713000
1011	742.10	08:15:16	London Stock Exchange	592103568244713000
691	742.70	08:16:16	London Stock Exchange	592103568244716000
482	742.70	08:16:16	London Stock Exchange	592103568244716000
358	742.70	08:16:16	London Stock Exchange	606177318695137000
804	742.70	08:16:16	London Stock Exchange	606177318695137000
433	742.60	08:16:53	London Stock Exchange	592103568244718000
363	742.60	08:16:53	London Stock Exchange	592103568244718000
51	742.60	08:16:53	London Stock Exchange	592103568244718000
56	742.60	08:16:53	London Stock Exchange	606177318695138000
808	742.60	08:16:53	London Stock Exchange	606177318695138000
477	742.60	08:17:42	London Stock Exchange	606177318695141000
500	742.60	08:17:42	London Stock Exchange	606177318695141000
43	742.60	08:17:43	London Stock Exchange	606177318695141000
12	742.60	08:17:54	London Stock Exchange	606177318695141000
157	742.40	08:17:54	London Stock Exchange	606177318695141000
400	742.40	08:17:54	London Stock Exchange	606177318695141000
237	742.40	08:17:54	London Stock Exchange	606177318695141000
245	742.40	08:17:54	London Stock Exchange	606177318695141000
292	742.70	08:18:31	London Stock Exchange	592103568244722000
1011	742.70	08:18:31	London Stock Exchange	592103568244722000
500	742.30	08:19:38	London Stock Exchange	606177318695146000
810	742.30	08:19:38	London Stock Exchange	606177318695146000
265	742.50	08:21:12	London Stock Exchange	592103568244730000
535	742.50	08:21:12	London Stock Exchange	592103568244730000
539	742.30	08:21:20	London Stock Exchange	592103568244730000
85	742.30	08:21:20	London Stock Exchange	592103568244730000
176	742.30	08:21:20	London Stock Exchange	592103568244730000
800	742.40	08:21:20	London Stock Exchange	606177318695149000
450	742.70	08:22:35	London Stock Exchange	606177318695153000
199	742.70	08:22:35	London Stock Exchange	592103568244734000
460	742.70	08:22:35	London Stock Exchange	592103568244734000
141	742.70	08:22:35	London Stock Exchange	592103568244734000
374	742.70	08:22:35	London Stock Exchange	606177318695153000
400	742.70	08:24:12	London Stock Exchange	592103568244738000
313	742.70	08:24:12	London Stock Exchange	606177318695157000
400	742.70	08:24:12	London Stock Exchange	592103568244738000
493	742.70	08:24:12	London Stock Exchange	606177318695157000
82	742.50	08:24:37	London Stock Exchange	606177318695158000
262	742.50	08:24:37	London Stock Exchange	606177318695158000
456	742.50	08:24:37	London Stock Exchange	606177318695158000
800	742.60	08:25:02	London Stock Exchange	606177318695159000
400	742.50	08:25:02	London Stock Exchange	592103568244740000
809	742.30	08:25:03	London Stock Exchange	592103568244740000
1491	742.20	08:25:03	London Stock Exchange	592103568244740000
800	742.20	08:25:03	London Stock Exchange	606177318695159000
800	742.10	08:25:03	London Stock Exchange	592103568244740000
800	742.10	08:25:03	London Stock Exchange	606177318695159000
1163	741.80	08:25:20	London Stock Exchange	606177318695159000
16	741.80	08:25:20	London Stock Exchange	606177318695159000
86	743.20	08:28:07	London Stock Exchange	606177318695166000
1291	743.20	08:28:07	London Stock Exchange	606177318695166000
1285	744.10	08:28:55	London Stock Exchange	592103568244751000
283	744.10	08:28:55	London Stock Exchange	606177318695169000
340	744.20	08:28:55	Chi-X Europe	592103568244751000
60	744.30	08:28:55	Chi-X Europe	592103568244751000
736	744.70	08:29:38	London Stock Exchange	592103568244753000
291	744.70	08:29:38	London Stock Exchange	592103568244753000
1838	744.70	08:29:38	London Stock Exchange	606177318695171000
425	744.60	08:29:38	London Stock Exchange	592103568244753000
626	744.50	08:29:38	London Stock Exchange	592103568244753000
94	744.50	08:29:38	London Stock Exchange	592103568244753000
80	744.50	08:29:38	London Stock Exchange	592103568244753000
99	744.50	08:29:38	London Stock Exchange	606177318695171000
222	744.30	08:29:38	London Stock Exchange	606177318695171000
958	744.30	08:29:38	London Stock Exchange	606177318695171000
283	744.00	08:30:14	London Stock Exchange	606177318695173000
566	744.00	08:30:14	London Stock Exchange	606177318695173000
413	743.90	08:30:15	London Stock Exchange	592103568244755000
1265	743.80	08:30:16	London Stock Exchange	592103568244755000
143	743.50	08:31:22	London Stock Exchange	606177318695178000
174	743.50	08:31:22	London Stock Exchange	606177318695178000
833	743.50	08:31:23	London Stock Exchange	606177318695178000
793	743.20	08:31:33	London Stock Exchange	592103568244762000
354	743.20	08:31:33	London Stock Exchange	592103568244762000
511	742.90	08:33:37	London Stock Exchange	606177318695187000
1181	744.70	08:35:22	London Stock Exchange	592103568244778000
38	744.70	08:35:22	London Stock Exchange	606177318695193000
950	744.70	08:35:22	London Stock Exchange	606177318695193000
500	744.70	08:35:22	London Stock Exchange	606177318695193000
56	744.70	08:35:22	Chi-X Europe	606177318695193000
799	744.90	08:35:50	London Stock Exchange	606177318695194000
808	744.90	08:35:50	London Stock Exchange	592103568244779000
326	744.90	08:35:50	London Stock Exchange	606177318695194000
1099	744.80	08:35:50	London Stock Exchange	606177318695194000
230	744.80	08:35:50	London Stock Exchange	592103568244779000
401	744.70	08:35:53	London Stock Exchange	592103568244780000
792	744.40	08:36:01	London Stock Exchange	606177318695195000
467	744.40	08:36:01	London Stock Exchange	606177318695195000
1119	744.10	08:37:11	London Stock Exchange	606177318695198000
802	744.00	08:37:11	London Stock Exchange	592103568244783000
586	743.90	08:37:41	London Stock Exchange	592103568244784000
502	743.90	08:37:41	London Stock Exchange	592103568244784000
1099	743.90	08:37:41	London Stock Exchange	606177318695199000
249	743.90	08:37:41	London Stock Exchange	592103568244784000
651	743.70	08:38:50	London Stock Exchange	592103568244788000
431	743.70	08:38:50	London Stock Exchange	592103568244788000
283	743.70	08:40:08	London Stock Exchange	592103568244790000
935	743.70	08:40:08	London Stock Exchange	592103568244790000
800	743.70	08:40:08	London Stock Exchange	606177318695204000
1070	744.20	08:41:23	London Stock Exchange	592103568244793000
593	744.10	08:41:23	London Stock Exchange	592103568244793000
222	744.10	08:41:23	London Stock Exchange	592103568244793000
485	743.70	08:41:49	London Stock Exchange	606177318695208000
315	743.70	08:41:49	London Stock Exchange	606177318695208000
1082	743.60	08:41:53	London Stock Exchange	606177318695208000
133	743.50	08:42:05	London Stock Exchange	606177318695209000
437	743.50	08:42:05	London Stock Exchange	606177318695209000
523	743.50	08:42:05	London Stock Exchange	606177318695209000
899	743.40	08:42:12	London Stock Exchange	592103568244795000
262	743.40	08:42:12	London Stock Exchange	592103568244795000
1126	744.10	08:45:33	London Stock Exchange	592103568244804000
74	744.10	08:45:33	London Stock Exchange	606177318695218000
700	744.10	08:45:33	London Stock Exchange	606177318695218000
74	744.10	08:45:33	London Stock Exchange	592103568244804000
26	744.10	08:45:33	London Stock Exchange	606177318695218000
446	744.10	08:45:33	London Stock Exchange	592103568244804000
566	744.00	08:45:33	London Stock Exchange	606177318695218000
255	744.00	08:45:33	London Stock Exchange	592103568244804000
6	744.00	08:45:33	London Stock Exchange	592103568244804000
255	744.00	08:45:33	London Stock Exchange	592103568244804000
390	744.20	08:46:38	London Stock Exchange	606177318695220000
1412	744.20	08:46:38	London Stock Exchange	592103568244807000
201	744.20	08:46:38	London Stock Exchange	606177318695220000
824	744.20	08:46:38	London Stock Exchange	606177318695220000
1114	743.30	08:47:32	London Stock Exchange	592103568244809000
800	744.00	08:49:58	London Stock Exchange	592103568244815000
94	743.80	08:49:59	London Stock Exchange	606177318695227000
1055	743.80	08:49:59	London Stock Exchange	606177318695227000
276	743.50	08:49:59	London Stock Exchange	606177318695227000
126	743.50	08:49:59	London Stock Exchange	606177318695227000
128	743.50	08:49:59	London Stock Exchange	606177318695227000
511	743.50	08:50:00	Chi-X Europe	606177318695227000
512	743.50	08:50:00	London Stock Exchange	606177318695227000
997	743.40	08:50:46	London Stock Exchange	592103568244817000
440	743.40	08:50:46	London Stock Exchange	592103568244817000
610	743.40	08:50:46	London Stock Exchange	592103568244817000
1076	742.70	08:51:38	London Stock Exchange	592103568244819000
69	742.70	08:51:50	London Stock Exchange	592103568244820000
1287	742.70	08:51:50	London Stock Exchange	606177318695232000
95	742.70	08:51:53	Chi-X Europe	606177318695232000
236	742.80	08:53:57	London Stock Exchange	592103568244824000
635	742.80	08:53:57	London Stock Exchange	592103568244824000
800	742.70	08:54:05	London Stock Exchange	606177318695236000
1104	742.50	08:54:24	London Stock Exchange	606177318695237000
604	742.40	08:54:24	London Stock Exchange	606177318695237000
551	742.40	08:54:24	London Stock Exchange	606177318695237000
77	742.40	08:54:24	London Stock Exchange	606177318695237000
1011	742.60	08:55:21	London Stock Exchange	592103568244828000
1007	742.60	08:55:21	London Stock Exchange	606177318695239000
113	743.00	08:57:52	London Stock Exchange	592103568244834000
316	743.00	08:57:55	London Stock Exchange	592103568244834000
349	743.70	08:58:31	London Stock Exchange	606177318695246000
61	744.00	08:59:06	London Stock Exchange	606177318695248000
39	744.00	08:59:06	London Stock Exchange	606177318695248000
706	744.00	08:59:06	London Stock Exchange	606177318695248000
269	744.10	08:59:44	London Stock Exchange	606177318695249000
262	744.10	08:59:44	London Stock Exchange	606177318695249000
269	744.10	08:59:44	London Stock Exchange	606177318695249000
220	743.90	09:00:20	London Stock Exchange	606177318695251000
580	743.90	09:00:20	London Stock Exchange	606177318695251000
467	743.70	09:00:21	London Stock Exchange	606177318695251000
212	743.80	09:00:33	London Stock Exchange	606177318695251000
644	743.80	09:00:33	London Stock Exchange	606177318695251000
570	743.80	09:01:15	London Stock Exchange	592103568244842000
231	743.80	09:01:15	London Stock Exchange	592103568244842000
851	743.60	09:01:16	London Stock Exchange	606177318695253000
267	743.60	09:01:16	London Stock Exchange	606177318695253000
892	743.70	09:01:40	London Stock Exchange	592103568244843000
230	743.70	09:01:40	London Stock Exchange	592103568244843000
255	743.60	09:01:55	London Stock Exchange	592103568244843000
1195	743.60	09:01:55	London Stock Exchange	592103568244843000
233	743.60	09:01:55	London Stock Exchange	606177318695254000
238	743.60	09:01:55	Turquoise	606177318695254000
143	743.60	09:01:55	London Stock Exchange	606177318695254000
1290	743.10	09:02:40	London Stock Exchange	606177318695256000
136	742.90	09:03:40	London Stock Exchange	592103568244848000
982	742.90	09:03:40	London Stock Exchange	592103568244848000
346	742.70	09:04:11	London Stock Exchange	592103568244849000
817	742.70	09:04:11	London Stock Exchange	592103568244849000
49	742.70	09:04:11	London Stock Exchange	592103568244849000
1106	743.30	09:05:49	London Stock Exchange	606177318695264000
437	743.20	09:06:03	London Stock Exchange	592103568244854000
826	743.00	09:06:17	London Stock Exchange	606177318695265000
1143	742.90	09:06:17	London Stock Exchange	592103568244855000
300	742.60	09:07:08	London Stock Exchange	592103568244858000
383	743.30	09:08:31	London Stock Exchange	592103568244861000
833	743.30	09:08:31	London Stock Exchange	592103568244861000
154	743.20	09:08:31	London Stock Exchange	592103568244861000
702	743.40	09:09:10	London Stock Exchange	606177318695273000
100	743.40	09:09:10	London Stock Exchange	606177318695273000
154	743.30	09:09:15	London Stock Exchange	592103568244863000
59	743.30	09:09:15	London Stock Exchange	592103568244863000
549	743.90	09:09:54	London Stock Exchange	592103568244865000
466	743.90	09:10:24	London Stock Exchange	592103568244867000
429	743.90	09:10:24	London Stock Exchange	592103568244867000
1277	743.90	09:10:24	London Stock Exchange	606177318695276000
199	743.90	09:10:24	London Stock Exchange	592103568244867000
337	742.90	09:11:28	London Stock Exchange	606177318695278000
319	742.90	09:11:29	London Stock Exchange	606177318695279000
414	742.90	09:11:29	Turquoise	606177318695279000
1071	742.80	09:11:55	London Stock Exchange	592103568244870000
965	743.40	09:13:52	London Stock Exchange	592103568244874000
254	743.40	09:13:52	London Stock Exchange	592103568244874000
1222	743.40	09:13:52	London Stock Exchange	606177318695283000
449	742.90	09:14:15	London Stock Exchange	606177318695284000
47	742.90	09:14:15	London Stock Exchange	606177318695284000
449	742.90	09:14:15	London Stock Exchange	606177318695284000
809	742.80	09:14:19	London Stock Exchange	592103568244875000
68	742.80	09:14:19	London Stock Exchange	592103568244875000
66	742.80	09:14:19	London Stock Exchange	592103568244875000
1017	743.10	09:16:39	London Stock Exchange	606177318695290000
1016	743.10	09:16:39	London Stock Exchange	606177318695290000
566	742.60	09:17:18	London Stock Exchange	606177318695291000
59	742.60	09:17:19	London Stock Exchange	606177318695291000
994	743.10	09:19:04	London Stock Exchange	592103568244886000
382	743.10	09:19:04	London Stock Exchange	592103568244886000
383	743.10	09:19:04	London Stock Exchange	606177318695295000
916	743.10	09:19:04	London Stock Exchange	606177318695295000
923	743.30	09:20:33	London Stock Exchange	606177318695298000
372	743.30	09:20:35	London Stock Exchange	606177318695298000
894	743.30	09:21:32	London Stock Exchange	606177318695301000
142	743.30	09:21:32	London Stock Exchange	606177318695301000
318	743.00	09:21:34	London Stock Exchange	592103568244894000
91	743.00	09:21:34	London Stock Exchange	592103568244894000
173	743.00	09:21:34	London Stock Exchange	592103568244894000
378	743.00	09:21:35	London Stock Exchange	592103568244894000
387	742.90	09:21:56	London Stock Exchange	606177318695302000
665	742.90	09:21:56	London Stock Exchange	606177318695302000
972	743.20	09:23:03	London Stock Exchange	592103568244897000
599	743.00	09:23:17	London Stock Exchange	606177318695305000
376	743.00	09:23:17	London Stock Exchange	606177318695305000
580	742.90	09:25:54	London Stock Exchange	592103568244903000
105	742.90	09:25:56	London Stock Exchange	592103568244903000
386	742.90	09:25:56	London Stock Exchange	592103568244903000
459	742.90	09:26:13	London Stock Exchange	606177318695311000
359	742.90	09:26:13	London Stock Exchange	606177318695311000
800	742.90	09:27:11	London Stock Exchange	606177318695312000
1536	743.00	09:28:18	London Stock Exchange	592103568244907000
1210	743.00	09:28:18	London Stock Exchange	606177318695314000
454	743.50	09:30:21	Turquoise	592103568244911000
430	743.50	09:30:21	London Stock Exchange	606177318695318000
946	743.50	09:30:21	London Stock Exchange	606177318695318000
761	743.70	09:31:08	London Stock Exchange	592103568244912000
294	743.70	09:31:08	London Stock Exchange	592103568244912000
663	743.60	09:31:20	London Stock Exchange	606177318695320000
152	743.60	09:31:20	London Stock Exchange	606177318695320000
426	743.30	09:32:37	London Stock Exchange	606177318695321000
620	743.30	09:32:37	London Stock Exchange	606177318695321000
374	743.30	09:32:37	London Stock Exchange	606177318695321000
293	743.30	09:32:37	London Stock Exchange	606177318695321000
671	743.20	09:32:38	Chi-X Europe	592103568244915000
92	743.20	09:32:38	London Stock Exchange	592103568244915000
681	743.20	09:32:38	Turquoise	606177318695321000
92	743.20	09:32:38	Turquoise	606177318695321000
424	743.10	09:33:18	London Stock Exchange	592103568244916000
511	743.10	09:33:18	London Stock Exchange	592103568244916000
800	742.70	09:33:44	London Stock Exchange	592103568244916000
214	742.70	09:34:04	London Stock Exchange	592103568244917000
206	742.40	09:34:21	London Stock Exchange	606177318695324000
691	742.40	09:34:21	London Stock Exchange	606177318695324000
578	742.00	09:35:30	London Stock Exchange	592103568244919000
367	742.00	09:35:30	London Stock Exchange	592103568244919000
238	742.20	09:36:04	London Stock Exchange	606177318695327000
68	742.20	09:36:04	London Stock Exchange	606177318695327000
647	742.20	09:36:04	London Stock Exchange	606177318695327000
1011	741.50	09:36:50	London Stock Exchange	606177318695330000
801	741.50	09:38:10	London Stock Exchange	592103568244926000
840	741.10	09:39:01	London Stock Exchange	606177318695334000
871	741.10	09:39:01	London Stock Exchange	606177318695334000
27	741.10	09:39:01	London Stock Exchange	606177318695334000
376	740.80	09:40:13	London Stock Exchange	606177318695337000
140	740.80	09:40:13	London Stock Exchange	606177318695337000
545	740.80	09:40:16	London Stock Exchange	606177318695337000
215	740.90	09:40:32	London Stock Exchange	592103568244931000
728	740.90	09:40:41	London Stock Exchange	592103568244931000
1242	740.20	09:41:51	London Stock Exchange	592103568244934000
285	739.90	09:43:09	London Stock Exchange	606177318695343000
628	739.90	09:43:09	London Stock Exchange	606177318695343000
416	739.70	09:43:11	London Stock Exchange	606177318695343000
563	739.60	09:43:23	London Stock Exchange	592103568244938000
64	739.60	09:43:23	London Stock Exchange	592103568244938000
20	739.60	09:43:23	London Stock Exchange	592103568244938000
405	739.60	09:43:23	Turquoise	606177318695343000
942	739.10	09:44:22	London Stock Exchange	606177318695345000
207	738.90	09:45:02	London Stock Exchange	592103568244941000
679	738.90	09:45:02	London Stock Exchange	592103568244941000
208	739.80	09:47:42	London Stock Exchange	592103568244946000
387	739.80	09:47:42	London Stock Exchange	592103568244946000
208	739.80	09:47:42	London Stock Exchange	592103568244946000
560	740.40	09:49:46	London Stock Exchange	592103568244950000
361	740.40	09:50:05	London Stock Exchange	592103568244951000
200	740.40	09:50:58	London Stock Exchange	606177318695358000
200	740.40	09:51:01	London Stock Exchange	606177318695358000
18	740.30	09:51:10	London Stock Exchange	592103568244954000
382	740.30	09:51:10	London Stock Exchange	592103568244954000
800	740.30	09:51:10	London Stock Exchange	606177318695358000
386	740.20	09:51:11	London Stock Exchange	606177318695358000
716	740.20	09:51:11	London Stock Exchange	606177318695358000
800	740.10	09:51:19	London Stock Exchange	592103568244954000
102	740.10	09:51:19	London Stock Exchange	592103568244954000
820	740.10	09:51:19	London Stock Exchange	606177318695359000
948	740.10	09:51:19	London Stock Exchange	592103568244954000
461	740.00	09:51:19	London Stock Exchange	592103568244954000
10	740.00	09:51:29	London Stock Exchange	592103568244954000
302	739.90	09:51:58	London Stock Exchange	592103568244956000
962	739.90	09:51:58	London Stock Exchange	606177318695361000
905	739.90	09:51:58	London Stock Exchange	592103568244956000
942	739.80	09:51:58	London Stock Exchange	592103568244956000
730	740.40	09:54:19	London Stock Exchange	592103568244962000
338	740.40	09:54:24	London Stock Exchange	606177318695366000
241	740.40	09:54:24	London Stock Exchange	606177318695366000
164	740.40	09:54:24	London Stock Exchange	606177318695366000
174	740.40	09:54:24	London Stock Exchange	606177318695366000
164	740.40	09:54:24	London Stock Exchange	606177318695366000
21	740.40	09:54:24	London Stock Exchange	606177318695366000
630	740.20	09:54:51	London Stock Exchange	606177318695368000
63	740.20	09:54:51	London Stock Exchange	606177318695368000
105	740.20	09:54:51	London Stock Exchange	606177318695368000
165	740.20	09:54:51	London Stock Exchange	606177318695368000
633	739.80	09:54:57	London Stock Exchange	606177318695368000
185	739.80	09:54:57	London Stock Exchange	606177318695368000
141	739.70	09:54:58	London Stock Exchange	606177318695368000
362	739.70	09:54:58	London Stock Exchange	606177318695368000
432	739.70	09:54:58	Turquoise	592103568244964000
787	739.70	09:55:43	London Stock Exchange	592103568244966000
464	739.70	09:55:43	London Stock Exchange	592103568244966000
729	739.80	09:56:13	London Stock Exchange	606177318695372000
456	739.80	09:56:13	London Stock Exchange	606177318695372000
99	739.80	09:56:13	London Stock Exchange	606177318695372000
18	739.80	09:56:13	London Stock Exchange	606177318695372000
7	739.80	09:56:22	London Stock Exchange	592103568244968000
840	739.60	09:56:44	London Stock Exchange	592103568244969000
1019	739.50	09:56:52	London Stock Exchange	592103568244969000
1018	739.50	09:56:52	London Stock Exchange	606177318695373000
574	739.00	09:58:41	London Stock Exchange	606177318695377000
535	739.00	09:58:41	London Stock Exchange	606177318695377000
487	739.00	09:58:41	London Stock Exchange	606177318695377000
491	739.00	09:58:41	London Stock Exchange	606177318695377000
25	739.00	09:58:41	London Stock Exchange	606177318695377000
1092	739.00	09:58:41	London Stock Exchange	606177318695377000
198	739.00	09:58:41	London Stock Exchange	592103568244973000
801	739.30	09:59:43	London Stock Exchange	606177318695379000
179	739.30	09:59:43	London Stock Exchange	606177318695379000
1311	739.20	10:00:07	London Stock Exchange	606177318695380000
980	738.90	10:00:20	London Stock Exchange	606177318695381000
385	739.20	10:01:38	London Stock Exchange	592103568244980000
681	739.20	10:01:38	London Stock Exchange	592103568244980000
141	739.20	10:01:38	London Stock Exchange	592103568244980000
334	739.20	10:01:38	London Stock Exchange	592103568244980000
809	739.20	10:01:38	London Stock Exchange	592103568244980000
1264	739.20	10:02:04	London Stock Exchange	592103568244981000
426	739.20	10:02:04	Turquoise	592103568244981000
305	739.20	10:02:04	London Stock Exchange	606177318695385000
328	739.20	10:02:04	London Stock Exchange	606177318695385000
272	739.20	10:02:04	London Stock Exchange	606177318695385000
33	739.20	10:02:04	London Stock Exchange	606177318695385000
816	739.10	10:03:13	London Stock Exchange	592103568244985000
925	739.10	10:03:13	London Stock Exchange	606177318695388000
408	739.10	10:03:13	Chi-X Europe	606177318695388000
862	739.20	10:04:24	London Stock Exchange	606177318695391000
500	739.10	10:05:23	London Stock Exchange	606177318695394000
113	739.10	10:05:39	London Stock Exchange	592103568244992000
829	739.10	10:05:39	London Stock Exchange	592103568244992000
213	739.10	10:05:40	London Stock Exchange	592103568244992000
296	739.00	10:05:40	London Stock Exchange	592103568244992000
96	739.00	10:05:50	London Stock Exchange	592103568244992000
476	739.00	10:05:50	Chi-X Europe	606177318695395000
274	739.00	10:05:55	Chi-X Europe	606177318695395000
715	738.90	10:05:59	London Stock Exchange	592103568244992000
922	738.90	10:06:04	London Stock Exchange	606177318695395000
299	738.90	10:06:04	Chi-X Europe	592103568244993000
6	738.90	10:06:09	Chi-X Europe	592103568244993000
813	738.70	10:06:15	London Stock Exchange	592103568244993000
1244	738.70	10:06:39	London Stock Exchange	606177318695397000
1211	738.50	10:07:22	London Stock Exchange	606177318695399000
38	738.50	10:07:23	London Stock Exchange	606177318695399000
626	738.20	10:07:26	London Stock Exchange	606177318695399000
104	738.20	10:07:34	London Stock Exchange	606177318695399000
951	738.20	10:07:36	London Stock Exchange	592103568244997000
192	738.20	10:07:36	London Stock Exchange	606177318695400000
1262	737.90	10:07:54	London Stock Exchange	606177318695400000
8	737.90	10:07:58	London Stock Exchange	606177318695400000
986	738.10	10:08:45	London Stock Exchange	606177318695402000
810	738.10	10:08:52	London Stock Exchange	592103568245000000
183	738.10	10:08:52	London Stock Exchange	592103568245000000
6	738.10	10:08:52	London Stock Exchange	606177318695402000
905	737.60	10:09:05	London Stock Exchange	592103568245001000
458	737.60	10:09:06	London Stock Exchange	592103568245001000
495	738.20	10:10:08	London Stock Exchange	606177318695405000
898	738.20	10:10:08	London Stock Exchange	606177318695405000
215	737.90	10:10:16	Chi-X Europe	606177318695406000
634	737.90	10:10:18	London Stock Exchange	592103568245004000
229	737.90	10:10:18	Chi-X Europe	606177318695406000
1079	737.60	10:10:30	London Stock Exchange	606177318695406000
631	738.70	10:12:02	London Stock Exchange	592103568245008000
459	738.70	10:12:02	Chi-X Europe	606177318695410000
1008	738.70	10:12:02	London Stock Exchange	606177318695410000
643	738.50	10:12:02	London Stock Exchange	606177318695410000
170	738.50	10:12:02	London Stock Exchange	606177318695410000
1151	739.20	10:13:48	London Stock Exchange	606177318695413000
733	740.40	10:17:18	London Stock Exchange	606177318695420000
726	740.40	10:17:18	London Stock Exchange	606177318695420000
304	740.40	10:17:18	London Stock Exchange	592103568245019000
913	740.30	10:17:18	London Stock Exchange	606177318695420000
330	740.30	10:17:18	Chi-X Europe	592103568245019000
423	740.30	10:17:18	Chi-X Europe	606177318695420000
1092	740.80	10:18:29	London Stock Exchange	606177318695423000
544	740.70	10:18:29	London Stock Exchange	592103568245022000
728	740.70	10:18:29	London Stock Exchange	592103568245022000
728	740.70	10:18:29	London Stock Exchange	592103568245022000
121	740.70	10:18:29	London Stock Exchange	606177318695423000
771	740.60	10:19:42	London Stock Exchange	606177318695425000
354	740.60	10:19:48	London Stock Exchange	606177318695426000
982	740.60	10:20:05	London Stock Exchange	606177318695426000
497	740.00	10:20:28	London Stock Exchange	592103568245027000
303	740.00	10:20:29	London Stock Exchange	592103568245027000
295	740.20	10:21:45	London Stock Exchange	606177318695430000
275	740.20	10:21:45	London Stock Exchange	606177318695430000
125	740.20	10:21:45	London Stock Exchange	606177318695430000
170	740.20	10:21:45	London Stock Exchange	606177318695430000
125	740.20	10:22:13	London Stock Exchange	606177318695431000
311	740.10	10:22:13	London Stock Exchange	592103568245030000
461	740.10	10:22:13	London Stock Exchange	592103568245030000
419	740.10	10:22:13	London Stock Exchange	592103568245030000
435	739.70	10:22:30	Chi-X Europe	592103568245031000
556	739.70	10:22:30	London Stock Exchange	592103568245031000
363	739.70	10:22:30	London Stock Exchange	592103568245031000
146	739.70	10:22:30	London Stock Exchange	592103568245031000
103	739.70	10:22:30	Chi-X Europe	606177318695431000
304	739.70	10:22:30	Chi-X Europe	606177318695431000
53	739.70	10:22:30	London Stock Exchange	606177318695431000
768	739.70	10:22:30	London Stock Exchange	606177318695431000
232	739.50	10:22:31	London Stock Exchange	606177318695431000
568	739.50	10:22:31	London Stock Exchange	606177318695431000
660	739.80	10:25:08	London Stock Exchange	606177318695437000
459	739.80	10:25:08	Chi-X Europe	606177318695437000
400	739.90	10:26:02	London Stock Exchange	592103568245039000
429	739.80	10:26:21	London Stock Exchange	606177318695440000
1360	740.70	10:27:36	London Stock Exchange	592103568245043000
711	740.70	10:27:36	London Stock Exchange	606177318695443000
43	740.70	10:27:36	London Stock Exchange	606177318695443000
136	740.70	10:27:36	London Stock Exchange	606177318695443000
167	740.70	10:27:36	London Stock Exchange	606177318695443000
640	740.60	10:27:36	London Stock Exchange	606177318695443000
567	740.60	10:27:36	London Stock Exchange	592103568245043000
811	740.50	10:27:37	London Stock Exchange	592103568245043000
281	740.40	10:27:37	Chi-X Europe	592103568245043000
470	740.40	10:27:38	London Stock Exchange	592103568245043000
127	740.40	10:27:38	Chi-X Europe	592103568245043000
300	740.00	10:27:54	London Stock Exchange	606177318695444000
80	740.00	10:27:54	London Stock Exchange	606177318695444000
425	740.00	10:27:58	London Stock Exchange	606177318695444000
818	739.80	10:28:39	London Stock Exchange	592103568245046000
300	739.80	10:28:39	London Stock Exchange	606177318695445000
810	739.80	10:28:39	London Stock Exchange	606177318695445000
837	739.70	10:28:43	London Stock Exchange	592103568245046000
106	739.70	10:28:58	London Stock Exchange	592103568245046000
1197	739.70	10:28:58	London Stock Exchange	592103568245046000
412	739.60	10:29:07	London Stock Exchange	606177318695446000
818	739.60	10:30:07	London Stock Exchange	592103568245049000
1201	739.40	10:30:17	London Stock Exchange	592103568245049000
18	739.30	10:32:32	Turquoise	592103568245054000
256	739.30	10:32:41	Turquoise	592103568245054000
1241	739.30	10:32:41	London Stock Exchange	592103568245054000
226	739.30	10:32:41	Turquoise	592103568245054000
470	739.30	10:32:41	Turquoise	606177318695453000
1401	739.10	10:32:48	London Stock Exchange	592103568245054000
800	739.10	10:32:48	London Stock Exchange	592103568245054000
452	739.50	10:34:17	London Stock Exchange	592103568245057000
31	739.40	10:34:17	London Stock Exchange	592103568245057000
418	739.50	10:34:17	London Stock Exchange	606177318695456000
470	739.50	10:34:17	Turquoise	592103568245057000
504	739.50	10:34:17	Chi-X Europe	606177318695456000
342	739.40	10:34:17	London Stock Exchange	592103568245057000
876	739.40	10:34:17	London Stock Exchange	592103568245057000
970	739.30	10:34:34	London Stock Exchange	592103568245058000
345	739.30	10:34:34	London Stock Exchange	592103568245058000
394	739.50	10:35:10	Turquoise	606177318695458000
72	739.50	10:35:19	Turquoise	606177318695458000
488	739.50	10:35:19	London Stock Exchange	606177318695458000
400	739.40	10:35:19	Turquoise	592103568245059000
555	739.40	10:35:20	London Stock Exchange	592103568245059000
664	739.10	10:36:25	London Stock Exchange	592103568245062000
515	739.10	10:36:25	Chi-X Europe	592103568245062000
833	739.10	10:36:25	London Stock Exchange	606177318695460000
832	738.90	10:36:55	London Stock Exchange	592103568245063000
1038	738.70	10:37:34	London Stock Exchange	592103568245064000
542	739.30	10:40:02	London Stock Exchange	592103568245069000
801	739.30	10:40:02	London Stock Exchange	592103568245069000
110	739.30	10:40:02	Chi-X Europe	606177318695467000
355	739.30	10:40:02	London Stock Exchange	606177318695467000
342	739.30	10:40:57	London Stock Exchange	606177318695469000
1389	739.70	10:42:10	London Stock Exchange	606177318695471000
212	739.70	10:42:10	London Stock Exchange	592103568245073000
519	739.70	10:42:10	London Stock Exchange	592103568245073000
782	739.80	10:43:15	London Stock Exchange	592103568245075000
248	739.80	10:43:15	London Stock Exchange	592103568245075000
400	739.80	10:43:15	BATS Europe	606177318695473000
567	740.10	10:43:30	London Stock Exchange	592103568245076000
400	740.10	10:43:30	London Stock Exchange	592103568245076000
77	740.10	10:43:30	London Stock Exchange	592103568245076000
1128	740.00	10:43:30	London Stock Exchange	606177318695473000
1147	740.30	10:44:16	London Stock Exchange	592103568245077000
235	740.30	10:44:16	Turquoise	592103568245077000
1017	740.20	10:44:16	London Stock Exchange	606177318695475000
339	740.00	10:44:16	London Stock Exchange	606177318695475000
102	740.00	10:44:16	London Stock Exchange	606177318695475000
259	740.10	10:44:19	London Stock Exchange	592103568245077000
30	740.20	10:44:25	London Stock Exchange	606177318695475000
500	740.20	10:44:25	Turquoise	606177318695475000
939	740.20	10:44:54	London Stock Exchange	606177318695476000
180	740.70	10:46:18	London Stock Exchange	592103568245081000
509	740.70	10:46:18	London Stock Exchange	592103568245081000
655	740.70	10:46:18	London Stock Exchange	592103568245081000
997	741.50	10:48:44	London Stock Exchange	606177318695483000
433	741.50	10:48:44	London Stock Exchange	592103568245086000
258	741.40	10:48:47	London Stock Exchange	606177318695483000
169	741.40	10:48:47	London Stock Exchange	606177318695483000
108	741.40	10:48:47	Chi-X Europe	606177318695483000
100	741.90	10:50:08	London Stock Exchange	592103568245089000
1508	742.50	10:51:13	London Stock Exchange	592103568245092000
1235	742.50	10:51:13	London Stock Exchange	606177318695488000
489	742.50	10:51:13	London Stock Exchange	606177318695488000
52	742.40	10:51:13	London Stock Exchange	592103568245092000
467	742.40	10:51:13	London Stock Exchange	592103568245092000
695	742.10	10:52:08	London Stock Exchange	592103568245094000
223	742.10	10:52:08	London Stock Exchange	592103568245094000
409	741.80	10:52:35	Chi-X Europe	592103568245095000
415	741.80	10:52:35	London Stock Exchange	592103568245095000
350	741.80	10:52:35	London Stock Exchange	592103568245095000
1042	741.90	10:54:53	London Stock Exchange	606177318695496000
1069	742.50	10:56:20	London Stock Exchange	592103568245103000
55	742.70	10:57:18	London Stock Exchange	606177318695501000
289	742.70	10:57:43	London Stock Exchange	606177318695502000
377	742.70	10:57:43	London Stock Exchange	606177318695502000
556	742.70	10:57:43	London Stock Exchange	606177318695502000
1057	742.60	10:57:43	Turquoise	606177318695502000
275	742.60	10:57:44	London Stock Exchange	592103568245107000
295	742.70	10:58:08	London Stock Exchange	606177318695503000
740	743.40	11:00:09	London Stock Exchange	592103568245111000
43	743.40	11:00:09	Chi-X Europe	592103568245111000
369	743.40	11:00:09	Chi-X Europe	592103568245111000
560	743.70	11:01:01	London Stock Exchange	606177318695509000
526	743.70	11:01:01	Chi-X Europe	606177318695509000
800	743.60	11:01:13	London Stock Exchange	592103568245114000
390	743.60	11:01:31	London Stock Exchange	606177318695510000
793	743.60	11:01:31	London Stock Exchange	606177318695510000
850	742.90	11:02:34	London Stock Exchange	592103568245116000
802	742.50	11:03:31	London Stock Exchange	592103568245118000
29	742.40	11:05:37	London Stock Exchange	592103568245123000
722	742.40	11:05:37	London Stock Exchange	592103568245123000
453	742.40	11:05:37	Chi-X Europe	592103568245123000
863	742.40	11:05:37	London Stock Exchange	606177318695517000
418	743.00	11:08:15	London Stock Exchange	592103568245129000
597	743.00	11:08:15	London Stock Exchange	592103568245129000
228	743.00	11:08:15	London Stock Exchange	606177318695524000
1312	743.00	11:08:15	London Stock Exchange	606177318695524000
420	742.90	11:08:15	London Stock Exchange	606177318695524000
867	742.70	11:10:24	London Stock Exchange	592103568245135000
867	742.70	11:10:24	London Stock Exchange	606177318695530000
230	742.40	11:11:00	London Stock Exchange	592103568245137000
538	742.40	11:11:00	London Stock Exchange	592103568245137000
172	742.40	11:11:00	London Stock Exchange	592103568245137000
100	742.10	11:12:47	London Stock Exchange	592103568245141000
706	742.10	11:12:47	London Stock Exchange	592103568245141000
134	742.10	11:12:47	London Stock Exchange	592103568245141000
1223	742.10	11:14:10	London Stock Exchange	592103568245145000
107	742.10	11:14:10	London Stock Exchange	606177318695538000
982	741.90	11:14:10	London Stock Exchange	606177318695538000
180	741.90	11:14:10	London Stock Exchange	606177318695538000
587	741.40	11:15:08	London Stock Exchange	592103568245147000
287	741.40	11:15:08	London Stock Exchange	592103568245147000
489	741.40	11:15:11	London Stock Exchange	592103568245147000
971	741.60	11:16:43	London Stock Exchange	592103568245151000
384	741.40	11:16:48	London Stock Exchange	592103568245151000
1084	741.20	11:17:50	London Stock Exchange	606177318695547000
214	741.70	11:19:08	London Stock Exchange	606177318695550000
26	741.70	11:19:21	London Stock Exchange	606177318695550000
780	741.70	11:19:21	London Stock Exchange	606177318695550000
1023	741.60	11:19:21	London Stock Exchange	592103568245157000
898	741.80	11:23:41	London Stock Exchange	592103568245167000
944	741.80	11:23:41	London Stock Exchange	606177318695559000
800	741.60	11:23:41	London Stock Exchange	592103568245167000
800	741.50	11:23:43	Turquoise	592103568245167000
992	741.10	11:24:25	London Stock Exchange	592103568245168000
812	741.10	11:24:25	London Stock Exchange	606177318695561000
114	741.10	11:24:25	London Stock Exchange	606177318695561000
874	741.00	11:26:02	London Stock Exchange	592103568245172000
868	741.00	11:26:02	London Stock Exchange	606177318695564000
592	741.40	11:27:52	London Stock Exchange	592103568245176000
148	741.40	11:27:52	London Stock Exchange	592103568245176000
130	741.40	11:27:52	London Stock Exchange	592103568245176000
204	741.30	11:28:06	London Stock Exchange	592103568245177000
607	741.30	11:28:06	London Stock Exchange	592103568245177000
58	741.30	11:28:06	London Stock Exchange	592103568245177000
223	741.00	11:31:13	London Stock Exchange	592103568245184000
333	741.00	11:31:13	London Stock Exchange	592103568245184000
513	741.00	11:31:13	London Stock Exchange	606177318695576000
430	741.00	11:31:14	London Stock Exchange	606177318695576000
400	741.00	11:31:14	London Stock Exchange	606177318695576000
822	740.50	11:31:59	London Stock Exchange	592103568245187000
1055	740.30	11:34:58	London Stock Exchange	606177318695586000
123	740.30	11:34:58	London Stock Exchange	606177318695586000
1000	740.30	11:34:58	London Stock Exchange	606177318695586000
190	740.30	11:34:58	London Stock Exchange	606177318695586000
699	740.10	11:36:09	London Stock Exchange	606177318695589000
1071	740.00	11:36:20	London Stock Exchange	592103568245199000
120	740.10	11:36:20	London Stock Exchange	606177318695590000
800	740.00	11:36:20	London Stock Exchange	606177318695590000
800	740.00	11:36:20	London Stock Exchange	592103568245199000
129	740.00	11:36:20	London Stock Exchange	592103568245199000
800	740.00	11:36:20	London Stock Exchange	592103568245199000
800	740.00	11:36:20	London Stock Exchange	592103568245199000
400	740.00	11:36:20	London Stock Exchange	606177318695590000
171	739.90	11:36:23	London Stock Exchange	592103568245199000
1430	739.90	11:36:23	London Stock Exchange	592103568245199000
390	740.00	11:37:42	London Stock Exchange	592103568245203000
672	740.00	11:37:42	London Stock Exchange	592103568245203000
82	740.50	11:38:45	London Stock Exchange	606177318695595000
828	740.50	11:38:45	London Stock Exchange	606177318695595000
81	740.50	11:38:45	London Stock Exchange	606177318695595000
1	740.50	11:38:45	London Stock Exchange	606177318695595000
253	740.50	11:38:45	London Stock Exchange	592103568245205000
330	740.40	11:39:05	London Stock Exchange	592103568245206000
951	740.40	11:39:05	London Stock Exchange	592103568245206000
449	740.40	11:39:05	London Stock Exchange	606177318695596000
352	740.40	11:39:05	London Stock Exchange	606177318695596000
800	740.30	11:39:05	London Stock Exchange	592103568245206000
10	739.90	11:40:04	London Stock Exchange	606177318695599000
37	739.90	11:40:04	London Stock Exchange	606177318695599000
810	739.90	11:40:04	London Stock Exchange	606177318695599000
58	739.90	11:40:04	London Stock Exchange	606177318695599000
300	739.80	11:40:10	London Stock Exchange	606177318695599000
300	739.80	11:40:15	London Stock Exchange	606177318695599000
25	739.80	11:41:18	London Stock Exchange	606177318695601000
201	739.80	11:41:19	London Stock Exchange	606177318695601000
800	740.40	11:43:28	London Stock Exchange	606177318695606000
785	740.30	11:43:28	London Stock Exchange	606177318695606000
1021	740.30	11:43:28	London Stock Exchange	592103568245216000
133	740.30	11:43:28	London Stock Exchange	606177318695606000
255	740.10	11:44:14	London Stock Exchange	592103568245218000
674	740.10	11:44:28	London Stock Exchange	592103568245219000
929	740.10	11:44:28	London Stock Exchange	606177318695608000
188	740.00	11:45:32	London Stock Exchange	606177318695611000
786	740.10	11:45:55	London Stock Exchange	592103568245223000
442	740.10	11:45:55	Chi-X Europe	592103568245223000
765	740.00	11:46:20	London Stock Exchange	606177318695613000
845	740.00	11:46:20	London Stock Exchange	606177318695613000
484	739.90	11:46:23	London Stock Exchange	592103568245224000
31	739.90	11:46:23	London Stock Exchange	592103568245224000
285	739.90	11:46:23	London Stock Exchange	592103568245224000
806	740.10	11:48:28	London Stock Exchange	606177318695617000
672	740.00	11:48:28	London Stock Exchange	606177318695617000
149	740.00	11:48:28	London Stock Exchange	606177318695617000
248	739.80	11:49:18	London Stock Exchange	592103568245231000
595	739.80	11:49:18	London Stock Exchange	592103568245231000
449	739.70	11:50:15	London Stock Exchange	592103568245234000
871	739.70	11:50:15	London Stock Exchange	606177318695622000
401	739.70	11:50:15	Chi-X Europe	606177318695622000
802	740.00	11:50:42	London Stock Exchange	592103568245235000
884	739.60	11:50:55	London Stock Exchange	592103568245237000
31	739.50	11:50:55	London Stock Exchange	606177318695624000
744	739.50	11:50:55	London Stock Exchange	606177318695624000
31	739.50	11:50:55	London Stock Exchange	606177318695624000
294	739.50	11:50:56	London Stock Exchange	592103568245237000
406	739.60	11:51:04	London Stock Exchange	592103568245237000
107	739.60	11:52:59	London Stock Exchange	592103568245242000
858	740.20	11:54:47	London Stock Exchange	592103568245247000
95	740.20	11:54:47	London Stock Exchange	592103568245247000
284	740.20	11:54:47	London Stock Exchange	592103568245247000
173	740.10	11:54:54	London Stock Exchange	606177318695634000
1028	740.60	11:57:12	London Stock Exchange	606177318695640000
181	740.60	11:57:12	London Stock Exchange	606177318695640000
666	740.50	11:57:12	London Stock Exchange	592103568245253000
386	740.50	11:57:12	London Stock Exchange	592103568245253000
600	740.50	11:57:12	London Stock Exchange	592103568245253000
320	740.50	11:57:12	London Stock Exchange	592103568245253000
230	740.50	11:57:12	London Stock Exchange	606177318695640000
137	740.50	11:57:12	London Stock Exchange	592103568245253000
712	740.10	12:02:15	London Stock Exchange	592103568245265000
1016	740.10	12:02:15	London Stock Exchange	592103568245265000
277	740.10	12:02:15	London Stock Exchange	592103568245265000
1184	740.40	12:02:45	London Stock Exchange	606177318695653000
464	740.30	12:03:06	London Stock Exchange	606177318695655000
622	740.30	12:03:06	London Stock Exchange	606177318695655000
404	740.10	12:03:06	London Stock Exchange	592103568245269000
404	740.10	12:03:06	London Stock Exchange	606177318695655000
143	740.10	12:03:06	London Stock Exchange	606177318695655000
168	740.00	12:03:06	London Stock Exchange	606177318695655000
108	740.00	12:03:31	London Stock Exchange	606177318695656000
1187	740.00	12:03:31	London Stock Exchange	606177318695656000
142	740.00	12:03:31	London Stock Exchange	592103568245270000
98	740.00	12:03:31	London Stock Exchange	592103568245270000
135	740.00	12:03:34	London Stock Exchange	592103568245270000
426	739.60	12:04:06	London Stock Exchange	606177318695657000
568	739.60	12:04:06	London Stock Exchange	606177318695657000
487	739.40	12:05:30	London Stock Exchange	592103568245275000
432	739.40	12:05:30	London Stock Exchange	592103568245275000
821	740.20	12:06:29	London Stock Exchange	592103568245278000
1020	740.80	12:08:13	London Stock Exchange	606177318695667000
823	740.70	12:08:13	London Stock Exchange	606177318695667000
274	740.70	12:08:13	London Stock Exchange	592103568245281000
1209	740.40	12:09:14	London Stock Exchange	606177318695669000
430	740.30	12:09:30	Turquoise	606177318695669000
546	740.30	12:09:30	London Stock Exchange	606177318695669000
690	739.90	12:09:32	London Stock Exchange	592103568245284000
588	739.90	12:09:32	London Stock Exchange	592103568245284000
1131	739.70	12:10:33	London Stock Exchange	592103568245287000
3	739.60	12:11:18	London Stock Exchange	592103568245289000
845	739.60	12:11:18	London Stock Exchange	592103568245289000
9	739.60	12:11:18	London Stock Exchange	592103568245289000
803	739.60	12:12:27	London Stock Exchange	606177318695676000
810	739.80	12:14:14	London Stock Exchange	606177318695679000
301	739.80	12:14:14	London Stock Exchange	606177318695679000
222	739.70	12:16:22	Chi-X Europe	606177318695684000
441	739.70	12:18:40	London Stock Exchange	592103568245303000
370	739.70	12:18:40	London Stock Exchange	592103568245303000
444	739.70	12:18:40	London Stock Exchange	592103568245303000
800	739.70	12:18:40	London Stock Exchange	592103568245303000
539	739.70	12:18:40	London Stock Exchange	592103568245303000
229	739.70	12:18:40	Chi-X Europe	606177318695688000
800	739.70	12:18:40	London Stock Exchange	606177318695688000
427	739.70	12:18:40	London Stock Exchange	606177318695688000
716	739.60	12:18:40	London Stock Exchange	592103568245303000
291	739.60	12:18:40	London Stock Exchange	592103568245303000
933	739.60	12:18:40	London Stock Exchange	592103568245303000
500	739.60	12:18:40	London Stock Exchange	606177318695688000
403	739.70	12:19:08	London Stock Exchange	592103568245304000
34	739.70	12:19:08	London Stock Exchange	592103568245304000
693	739.70	12:20:26	London Stock Exchange	592103568245307000
287	739.90	12:21:05	London Stock Exchange	606177318695693000
1309	739.90	12:21:05	London Stock Exchange	606177318695693000
400	739.90	12:21:39	London Stock Exchange	592103568245310000
400	739.80	12:21:39	London Stock Exchange	606177318695694000
429	740.00	12:22:16	London Stock Exchange	606177318695695000
400	740.00	12:22:16	BATS Europe	606177318695695000
340	740.00	12:22:16	BATS Europe	606177318695695000
535	740.00	12:23:09	London Stock Exchange	592103568245313000
536	740.00	12:23:09	London Stock Exchange	592103568245313000
552	739.90	12:23:11	London Stock Exchange	592103568245313000
438	739.80	12:23:39	London Stock Exchange	592103568245314000
810	739.70	12:23:46	London Stock Exchange	592103568245314000
116	739.70	12:23:46	London Stock Exchange	592103568245314000
861	739.90	12:25:17	London Stock Exchange	592103568245317000
658	739.90	12:25:17	London Stock Exchange	606177318695701000
400	739.90	12:25:17	BATS Europe	606177318695701000
61	739.90	12:25:17	London Stock Exchange	592103568245317000
553	740.20	12:29:00	London Stock Exchange	592103568245324000
247	740.20	12:29:00	London Stock Exchange	592103568245324000
1118	740.20	12:29:00	London Stock Exchange	606177318695708000
1015	741.30	12:30:48	London Stock Exchange	606177318695713000
800	741.30	12:32:27	London Stock Exchange	606177318695717000
827	741.40	12:33:10	London Stock Exchange	592103568245334000
406	741.10	12:33:21	London Stock Exchange	592103568245335000
1011	741.10	12:33:21	London Stock Exchange	592103568245335000
183	741.50	12:34:17	London Stock Exchange	606177318695720000
467	741.50	12:34:17	London Stock Exchange	606177318695720000
421	741.50	12:34:17	Chi-X Europe	606177318695720000
34	741.50	12:34:17	Chi-X Europe	592103568245337000
247	741.80	12:36:30	London Stock Exchange	606177318695724000
705	741.80	12:36:30	London Stock Exchange	606177318695724000
715	741.80	12:36:30	London Stock Exchange	606177318695724000
299	741.80	12:36:30	London Stock Exchange	606177318695724000
118	741.80	12:36:30	London Stock Exchange	606177318695724000
514	741.20	12:39:54	London Stock Exchange	592103568245347000
409	741.20	12:39:54	London Stock Exchange	592103568245347000
751	741.20	12:39:54	London Stock Exchange	606177318695730000
137	741.20	12:39:54	London Stock Exchange	606177318695730000
1037	741.60	12:41:40	London Stock Exchange	606177318695733000
664	741.50	12:41:40	London Stock Exchange	592103568245350000
412	741.50	12:41:40	Chi-X Europe	606177318695733000
522	741.60	12:43:36	London Stock Exchange	606177318695737000
460	741.60	12:43:36	Chi-X Europe	606177318695737000
683	741.30	12:43:54	London Stock Exchange	592103568245355000
413	741.30	12:43:54	Chi-X Europe	592103568245355000
11	741.30	12:43:54	Chi-X Europe	592103568245355000
525	741.50	12:45:58	London Stock Exchange	592103568245359000
420	741.50	12:45:58	Turquoise	592103568245359000
65	741.50	12:45:58	London Stock Exchange	592103568245359000
708	741.50	12:45:58	London Stock Exchange	606177318695741000
406	741.50	12:45:58	Chi-X Europe	606177318695741000
637	741.90	12:47:36	London Stock Exchange	592103568245363000
458	741.90	12:47:36	London Stock Exchange	592103568245363000
445	742.20	12:49:50	London Stock Exchange	592103568245368000
407	742.20	12:49:50	Turquoise	606177318695750000
406	742.00	12:49:59	London Stock Exchange	592103568245368000
402	742.00	12:49:59	Chi-X Europe	592103568245368000
800	741.80	12:52:57	London Stock Exchange	606177318695757000
524	741.70	12:52:57	Turquoise	606177318695757000
467	741.70	12:52:58	London Stock Exchange	592103568245376000
815	741.60	12:52:58	London Stock Exchange	606177318695757000
26	741.60	12:52:58	London Stock Exchange	606177318695758000
226	741.90	12:55:17	London Stock Exchange	592103568245381000
498	741.90	12:55:17	London Stock Exchange	592103568245381000
339	741.90	12:55:17	London Stock Exchange	592103568245381000
471	741.90	12:55:17	Turquoise	592103568245381000
483	741.90	12:55:17	Chi-X Europe	606177318695763000
588	742.00	12:56:22	London Stock Exchange	592103568245384000
437	742.00	12:56:22	Chi-X Europe	606177318695766000
581	741.90	12:58:11	Turquoise	592103568245389000
445	741.90	12:58:11	London Stock Exchange	606177318695770000
117	742.40	12:59:13	London Stock Exchange	592103568245392000
566	742.40	12:59:13	London Stock Exchange	592103568245392000
117	742.40	12:59:13	London Stock Exchange	592103568245392000
800	742.50	13:01:08	London Stock Exchange	592103568245396000
268	742.50	13:01:08	London Stock Exchange	606177318695778000
624	742.50	13:01:08	London Stock Exchange	606177318695778000
824	742.30	13:01:08	London Stock Exchange	606177318695778000
40	742.40	13:02:56	London Stock Exchange	606177318695782000
899	742.40	13:02:56	London Stock Exchange	606177318695782000
453	742.20	13:03:44	Turquoise	592103568245403000
484	742.20	13:03:44	London Stock Exchange	606177318695783000
884	741.80	13:04:47	London Stock Exchange	592103568245405000
410	741.80	13:04:47	London Stock Exchange	592103568245405000
463	741.80	13:04:47	Turquoise	606177318695786000
498	742.10	13:10:17	London Stock Exchange	592103568245419000
802	742.10	13:10:17	London Stock Exchange	592103568245419000
598	742.10	13:10:17	London Stock Exchange	592103568245419000
40	742.10	13:10:17	London Stock Exchange	592103568245419000
117	742.10	13:10:17	London Stock Exchange	592103568245419000
585	742.10	13:10:17	London Stock Exchange	592103568245419000
8	742.10	13:10:17	London Stock Exchange	592103568245419000
162	742.00	13:11:28	London Stock Exchange	592103568245421000
429	742.00	13:11:28	London Stock Exchange	592103568245421000
215	742.00	13:11:28	London Stock Exchange	606177318695801000
332	742.00	13:11:28	London Stock Exchange	606177318695801000
129	742.00	13:11:28	London Stock Exchange	606177318695801000
1104	742.00	13:11:28	London Stock Exchange	606177318695801000
290	742.00	13:11:28	London Stock Exchange	606177318695801000
1015	742.00	13:12:13	London Stock Exchange	592103568245424000
812	742.00	13:12:13	London Stock Exchange	606177318695803000
20	741.90	13:12:27	London Stock Exchange	592103568245424000
494	741.90	13:12:34	London Stock Exchange	592103568245424000
66	741.80	13:14:47	London Stock Exchange	592103568245429000
784	741.80	13:14:47	London Stock Exchange	592103568245429000
616	741.80	13:14:47	London Stock Exchange	606177318695809000
403	742.10	13:15:51	London Stock Exchange	592103568245432000
188	742.10	13:15:51	London Stock Exchange	592103568245432000
178	742.10	13:15:51	London Stock Exchange	592103568245432000
108	742.10	13:15:51	London Stock Exchange	592103568245432000
118	742.10	13:15:51	London Stock Exchange	592103568245432000
655	742.00	13:16:10	London Stock Exchange	606177318695812000
76	742.00	13:16:13	London Stock Exchange	606177318695812000
508	742.00	13:16:21	London Stock Exchange	606177318695812000
227	741.80	13:16:26	London Stock Exchange	606177318695812000
855	741.70	13:17:40	London Stock Exchange	606177318695815000
896	741.60	13:19:19	London Stock Exchange	592103568245439000
648	741.50	13:19:23	London Stock Exchange	592103568245440000
857	741.70	13:20:00	London Stock Exchange	592103568245441000
186	742.00	13:21:57	London Stock Exchange	606177318695824000
379	742.00	13:21:57	London Stock Exchange	606177318695824000
365	742.00	13:21:57	London Stock Exchange	606177318695824000
905	741.90	13:24:07	London Stock Exchange	592103568245450000
800	741.90	13:24:07	London Stock Exchange	606177318695829000
857	741.80	13:24:37	London Stock Exchange	606177318695830000
149	741.70	13:25:36	London Stock Exchange	592103568245454000
660	741.70	13:25:36	London Stock Exchange	592103568245454000
599	741.60	13:25:47	London Stock Exchange	606177318695833000
205	741.60	13:25:47	London Stock Exchange	606177318695833000
128	741.40	13:27:31	London Stock Exchange	592103568245458000
783	741.40	13:27:31	London Stock Exchange	592103568245458000
912	741.40	13:27:31	London Stock Exchange	606177318695836000
941	741.10	13:28:35	London Stock Exchange	592103568245460000
507	741.10	13:28:35	London Stock Exchange	606177318695839000
435	741.10	13:28:39	London Stock Exchange	606177318695839000
216	740.90	13:29:56	London Stock Exchange	592103568245463000
280	740.90	13:29:56	London Stock Exchange	592103568245463000
345	740.90	13:29:56	London Stock Exchange	592103568245463000
1184	740.90	13:29:56	London Stock Exchange	606177318695842000
601	741.40	13:33:00	London Stock Exchange	592103568245471000
505	741.40	13:33:00	Chi-X Europe	606177318695849000
33	741.20	13:33:05	London Stock Exchange	592103568245472000
789	741.20	13:33:05	London Stock Exchange	592103568245472000
57	741.00	13:33:18	London Stock Exchange	606177318695850000
656	741.00	13:33:18	London Stock Exchange	606177318695850000
473	741.00	13:33:18	Turquoise	606177318695850000
196	741.00	13:33:30	London Stock Exchange	592103568245473000
648	741.00	13:33:37	London Stock Exchange	592103568245473000
181	741.30	13:35:17	London Stock Exchange	592103568245478000
598	741.60	13:35:54	London Stock Exchange	606177318695857000
54	741.60	13:35:54	London Stock Exchange	606177318695857000
477	741.60	13:35:54	London Stock Exchange	606177318695857000
1362	742.20	13:37:07	London Stock Exchange	606177318695861000
83	742.00	13:37:36	Turquoise	592103568245485000
367	742.00	13:37:36	Turquoise	592103568245485000
250	742.00	13:37:36	London Stock Exchange	606177318695862000
197	742.00	13:37:36	London Stock Exchange	606177318695862000
1026	741.80	13:37:47	London Stock Exchange	606177318695862000
670	741.40	13:39:31	London Stock Exchange	606177318695867000
320	741.40	13:39:31	London Stock Exchange	606177318695867000
77	741.40	13:39:31	London Stock Exchange	592103568245490000
1081	742.10	13:42:35	London Stock Exchange	592103568245499000
801	742.10	13:42:35	London Stock Exchange	592103568245499000
1318	741.90	13:42:36	London Stock Exchange	592103568245499000
470	742.00	13:44:12	Turquoise	592103568245503000
542	742.00	13:44:12	London Stock Exchange	606177318695880000
429	741.90	13:44:12	London Stock Exchange	592103568245503000
427	741.80	13:44:17	Turquoise	592103568245504000
781	741.80	13:44:17	London Stock Exchange	592103568245504000
1	741.80	13:44:17	Turquoise	592103568245504000
596	741.70	13:46:39	London Stock Exchange	592103568245511000
1089	741.70	13:46:39	London Stock Exchange	606177318695887000
417	741.70	13:46:39	Chi-X Europe	606177318695887000
706	741.90	13:50:44	London Stock Exchange	592103568245522000
94	741.90	13:50:44	London Stock Exchange	606177318695898000
707	741.90	13:50:44	London Stock Exchange	606177318695898000
94	741.90	13:51:15	London Stock Exchange	592103568245523000
401	741.90	13:51:52	London Stock Exchange	606177318695901000
768	742.20	13:52:04	London Stock Exchange	592103568245525000
63	742.20	13:52:04	London Stock Exchange	592103568245525000
1018	742.10	13:52:41	London Stock Exchange	592103568245527000
698	742.10	13:53:27	London Stock Exchange	592103568245529000
1740	742.10	13:53:27	London Stock Exchange	606177318695904000
800	742.00	13:53:27	London Stock Exchange	592103568245529000
233	742.00	13:53:27	London Stock Exchange	592103568245529000
58	742.00	13:53:27	London Stock Exchange	592103568245529000
318	742.00	13:53:28	London Stock Exchange	606177318695904000
89	741.90	13:53:31	Turquoise	606177318695905000
226	741.90	13:53:31	Chi-X Europe	606177318695905000
485	741.90	13:53:56	London Stock Exchange	606177318695906000
12	741.90	13:53:56	London Stock Exchange	592103568245530000
485	741.90	13:53:56	London Stock Exchange	592103568245530000
522	741.90	13:53:56	Turquoise	592103568245530000
1031	742.50	13:55:38	London Stock Exchange	592103568245534000
1225	742.70	13:56:18	London Stock Exchange	592103568245536000
238	742.70	13:56:18	London Stock Exchange	592103568245536000
1064	742.70	13:58:23	London Stock Exchange	592103568245541000
220	742.70	13:58:23	London Stock Exchange	606177318695916000
686	742.70	13:58:57	London Stock Exchange	606177318695918000
1017	742.70	13:59:10	London Stock Exchange	592103568245543000
856	742.70	13:59:10	London Stock Exchange	606177318695918000
1020	741.90	14:00:30	London Stock Exchange	606177318695922000
1381	742.10	14:01:55	London Stock Exchange	606177318695927000
1062	741.80	14:02:35	London Stock Exchange	606177318695928000
1083	742.00	14:04:20	London Stock Exchange	606177318695934000
1009	741.80	14:04:22	London Stock Exchange	606177318695934000
1448	742.30	14:07:35	London Stock Exchange	592103568245568000
1159	742.50	14:08:13	London Stock Exchange	606177318695945000
299	742.50	14:08:15	London Stock Exchange	606177318695945000
226	742.40	14:08:15	London Stock Exchange	606177318695945000
801	742.30	14:08:15	London Stock Exchange	592103568245570000
13	742.30	14:08:15	London Stock Exchange	606177318695945000
117	742.00	14:08:25	London Stock Exchange	592103568245571000
73	742.00	14:08:27	London Stock Exchange	592103568245571000
77	742.00	14:08:41	London Stock Exchange	592103568245571000
667	742.00	14:08:41	London Stock Exchange	592103568245571000
427	741.90	14:09:13	London Stock Exchange	592103568245573000
801	742.40	14:11:46	London Stock Exchange	592103568245580000
19	742.30	14:12:21	London Stock Exchange	606177318695956000
569	742.30	14:12:21	London Stock Exchange	606177318695956000
262	742.30	14:12:21	London Stock Exchange	606177318695956000
319	742.30	14:12:21	London Stock Exchange	606177318695956000
853	742.30	14:12:21	Turquoise	606177318695956000
113	742.30	14:12:21	London Stock Exchange	606177318695956000
34	742.30	14:12:21	Turquoise	606177318695956000
163	742.20	14:13:11	London Stock Exchange	592103568245585000
788	742.20	14:13:11	London Stock Exchange	592103568245585000
265	742.00	14:14:03	London Stock Exchange	606177318695961000
202	742.00	14:14:03	London Stock Exchange	606177318695961000
520	742.30	14:14:52	Turquoise	592103568245590000
1008	742.30	14:14:52	London Stock Exchange	606177318695964000
519	742.30	14:14:52	London Stock Exchange	606177318695964000
445	742.30	14:14:52	London Stock Exchange	606177318695964000
894	742.90	14:16:19	London Stock Exchange	592103568245595000
500	742.90	14:16:19	Turquoise	606177318695969000
402	742.90	14:16:19	London Stock Exchange	606177318695969000
1030	743.00	14:17:19	London Stock Exchange	592103568245598000
1113	743.70	14:19:59	London Stock Exchange	606177318695979000
1248	743.60	14:20:00	London Stock Exchange	606177318695979000
400	743.60	14:20:00	BATS Europe	592103568245605000
204	743.60	14:20:00	BATS Europe	592103568245605000
48	743.60	14:20:00	London Stock Exchange	606177318695979000
400	743.50	14:23:12	London Stock Exchange	606177318695988000
1145	743.40	14:23:15	London Stock Exchange	592103568245616000
503	743.40	14:23:15	London Stock Exchange	592103568245616000
297	743.40	14:23:15	London Stock Exchange	592103568245616000
801	743.30	14:23:15	London Stock Exchange	606177318695989000
801	743.30	14:23:15	Turquoise	606177318695989000
500	743.20	14:23:15	Turquoise	606177318695989000
589	743.20	14:23:15	London Stock Exchange	606177318695989000
8	743.20	14:23:15	Turquoise	606177318695989000
828	742.80	14:23:54	London Stock Exchange	606177318695991000
862	742.70	14:24:01	London Stock Exchange	606177318695991000
801	742.50	14:25:16	London Stock Exchange	606177318695995000
800	742.50	14:25:40	London Stock Exchange	592103568245623000
801	742.90	14:27:01	London Stock Exchange	592103568245627000
800	742.90	14:27:01	London Stock Exchange	592103568245627000
1470	743.40	14:28:10	London Stock Exchange	606177318696004000
360	743.40	14:28:10	London Stock Exchange	606177318696004000
616	743.40	14:28:10	London Stock Exchange	592103568245632000
400	743.40	14:28:12	London Stock Exchange	606177318696004000
1698	743.30	14:28:32	London Stock Exchange	606177318696005000
1236	743.20	14:28:33	London Stock Exchange	592103568245633000
850	743.20	14:28:33	London Stock Exchange	592103568245633000
800	743.10	14:28:33	London Stock Exchange	606177318696005000
1058	743.00	14:29:02	London Stock Exchange	606177318696007000
1034	743.00	14:29:51	London Stock Exchange	592103568245638000
498	742.90	14:29:51	London Stock Exchange	606177318696010000
200	743.40	14:30:13	London Stock Exchange	592103568245640000
600	743.40	14:30:13	London Stock Exchange	592103568245640000
300	743.40	14:30:13	London Stock Exchange	592103568245640000
78	743.40	14:30:13	London Stock Exchange	592103568245640000
334	743.00	14:31:29	London Stock Exchange	592103568245645000
1008	743.40	14:32:03	London Stock Exchange	592103568245648000
890	743.40	14:32:03	London Stock Exchange	606177318696019000
220	743.40	14:32:03	London Stock Exchange	606177318696019000
326	743.40	14:32:03	BATS Europe	592103568245648000
305	743.40	14:32:03	London Stock Exchange	592103568245648000
15	743.40	14:32:03	London Stock Exchange	606177318696019000
385	743.40	14:32:05	London Stock Exchange	592103568245648000
824	743.30	14:32:05	London Stock Exchange	606177318696019000
181	743.30	14:32:05	London Stock Exchange	606177318696019000
1143	743.30	14:32:05	London Stock Exchange	606177318696019000
16	743.30	14:32:05	Chi-X Europe	592103568245648000
650	743.30	14:32:05	London Stock Exchange	606177318696019000
802	743.30	14:33:17	London Stock Exchange	592103568245652000
801	743.30	14:33:17	London Stock Exchange	606177318696024000
910	743.10	14:33:28	London Stock Exchange	592103568245653000
910	743.10	14:33:28	London Stock Exchange	606177318696025000
607	743.10	14:34:13	London Stock Exchange	592103568245657000
489	743.10	14:34:13	London Stock Exchange	592103568245657000
1069	743.10	14:34:13	London Stock Exchange	606177318696028000
214	743.10	14:34:13	BATS Europe	592103568245657000
184	743.10	14:34:13	BATS Europe	606177318696028000
492	743.80	14:35:13	London Stock Exchange	606177318696032000
63	743.80	14:35:13	London Stock Exchange	606177318696032000
447	743.80	14:35:13	London Stock Exchange	606177318696032000
641	743.80	14:35:13	London Stock Exchange	606177318696032000
387	743.80	14:35:13	London Stock Exchange	606177318696032000
493	743.70	14:35:32	London Stock Exchange	592103568245661000
466	743.70	14:35:32	London Stock Exchange	592103568245661000
219	744.00	14:36:07	London Stock Exchange	606177318696035000
1207	744.00	14:36:07	London Stock Exchange	606177318696035000
389	743.90	14:36:07	London Stock Exchange	592103568245664000
1050	743.90	14:36:07	London Stock Exchange	592103568245664000
422	743.90	14:36:07	London Stock Exchange	592103568245664000
436	743.90	14:36:10	London Stock Exchange	592103568245664000
92	743.30	14:37:03	London Stock Exchange	592103568245668000
1249	743.30	14:37:03	London Stock Exchange	592103568245668000
1056	743.20	14:37:05	London Stock Exchange	606177318696039000
815	743.40	14:37:37	London Stock Exchange	606177318696041000
113	743.40	14:37:37	London Stock Exchange	606177318696041000
960	743.90	14:38:31	London Stock Exchange	592103568245674000
898	743.90	14:38:31	London Stock Exchange	606177318696045000
630	743.90	14:38:31	Chi-X Europe	606177318696045000
1399	744.50	14:39:19	London Stock Exchange	592103568245679000
21	744.50	14:39:19	London Stock Exchange	606177318696049000
1317	744.50	14:39:19	London Stock Exchange	606177318696049000
38	744.50	14:39:19	BATS Europe	592103568245679000
31	744.50	14:39:19	London Stock Exchange	606177318696049000
2	744.90	14:40:57	London Stock Exchange	592103568245688000
800	744.90	14:40:57	London Stock Exchange	592103568245688000
798	744.90	14:40:57	London Stock Exchange	592103568245688000
1152	744.90	14:40:57	London Stock Exchange	592103568245688000
610	744.90	14:40:57	London Stock Exchange	592103568245688000
137	744.90	14:40:57	London Stock Exchange	592103568245688000
400	744.90	14:40:57	Turquoise	606177318696057000
442	744.80	14:41:34	London Stock Exchange	592103568245690000
480	744.80	14:41:34	London Stock Exchange	606177318696059000
506	744.80	14:41:34	London Stock Exchange	606177318696059000
541	744.80	14:41:34	Chi-X Europe	606177318696059000
538	744.70	14:42:31	London Stock Exchange	592103568245695000
574	744.70	14:42:31	London Stock Exchange	606177318696063000
455	744.70	14:42:31	Chi-X Europe	592103568245695000
419	744.70	14:42:31	Chi-X Europe	606177318696063000
803	744.60	14:42:41	London Stock Exchange	606177318696064000
800	744.90	14:43:14	London Stock Exchange	592103568245698000
403	744.90	14:43:14	London Stock Exchange	606177318696066000
442	744.90	14:43:14	Chi-X Europe	606177318696066000
996	744.70	14:43:27	London Stock Exchange	592103568245699000
100	744.90	14:44:00	London Stock Exchange	606177318696070000
897	744.90	14:44:00	London Stock Exchange	606177318696070000
900	744.70	14:44:05	London Stock Exchange	592103568245702000
98	744.70	14:44:05	London Stock Exchange	592103568245702000
105	745.00	14:45:04	BATS Europe	592103568245708000
284	745.00	14:45:04	London Stock Exchange	606177318696075000
200	745.00	14:45:05	London Stock Exchange	606177318696075000
35	745.00	14:45:06	BATS Europe	606177318696075000
418	745.00	14:45:09	London Stock Exchange	592103568245709000
413	744.90	14:45:25	London Stock Exchange	592103568245711000
850	744.90	14:45:25	London Stock Exchange	592103568245711000
406	744.90	14:45:25	London Stock Exchange	592103568245711000
329	744.90	14:45:25	London Stock Exchange	592103568245711000
801	744.90	14:45:46	London Stock Exchange	606177318696080000
1303	745.90	14:47:31	London Stock Exchange	592103568245724000
1011	745.90	14:47:31	London Stock Exchange	606177318696089000
400	745.90	14:47:31	Turquoise	606177318696089000
379	745.90	14:47:31	Turquoise	592103568245724000
21	745.90	14:47:31	Turquoise	606177318696089000
400	745.90	14:47:31	Turquoise	592103568245724000
175	745.90	14:47:34	London Stock Exchange	592103568245724000
10	745.90	14:47:34	London Stock Exchange	592103568245724000
304	746.00	14:47:54	London Stock Exchange	592103568245726000
686	746.00	14:47:54	London Stock Exchange	592103568245726000
550	746.00	14:47:54	London Stock Exchange	606177318696092000
47	746.00	14:47:54	London Stock Exchange	592103568245726000
869	746.20	14:48:18	London Stock Exchange	592103568245728000
1372	746.10	14:48:34	London Stock Exchange	592103568245729000
913	746.00	14:48:54	London Stock Exchange	592103568245730000
431	746.00	14:48:54	London Stock Exchange	606177318696096000
1289	745.90	14:49:30	London Stock Exchange	592103568245733000
546	745.90	14:49:30	London Stock Exchange	606177318696098000
431	745.90	14:49:30	Chi-X Europe	592103568245733000
157	745.90	14:49:30	Chi-X Europe	592103568245733000
980	745.90	14:50:02	London Stock Exchange	606177318696101000
981	745.90	14:50:19	London Stock Exchange	606177318696102000
954	745.50	14:50:43	London Stock Exchange	592103568245738000
961	745.60	14:50:43	London Stock Exchange	606177318696103000
300	746.20	14:51:20	London Stock Exchange	606177318696106000
651	746.20	14:51:20	London Stock Exchange	606177318696106000
1094	746.10	14:51:35	London Stock Exchange	592103568245742000
1094	746.40	14:52:13	London Stock Exchange	606177318696110000
288	747.70	14:53:44	London Stock Exchange	592103568245755000
760	747.70	14:53:44	London Stock Exchange	592103568245755000
920	747.70	14:53:44	London Stock Exchange	606177318696119000
221	747.70	14:53:44	London Stock Exchange	606177318696119000
333	747.70	14:53:44	London Stock Exchange	606177318696119000
807	748.00	14:54:12	London Stock Exchange	606177318696122000
1400	748.20	14:54:22	London Stock Exchange	606177318696123000
30	748.20	14:54:22	London Stock Exchange	606177318696123000
268	748.00	14:54:34	London Stock Exchange	592103568245761000
386	748.00	14:54:34	London Stock Exchange	592103568245761000
82	748.00	14:54:34	London Stock Exchange	592103568245761000
153	748.00	14:54:34	London Stock Exchange	592103568245761000
966	748.00	14:54:34	London Stock Exchange	606177318696124000
522	747.90	14:54:38	London Stock Exchange	592103568245761000
1762	748.40	14:55:26	London Stock Exchange	606177318696128000
400	748.10	14:55:50	London Stock Exchange	592103568245768000
1281	748.60	14:56:23	London Stock Exchange	606177318696133000
1188	748.40	14:56:29	London Stock Exchange	592103568245771000
1266	748.80	14:57:00	London Stock Exchange	592103568245773000
891	748.60	14:57:31	London Stock Exchange	606177318696138000
1480	748.50	14:57:32	London Stock Exchange	592103568245776000
1040	748.90	14:58:30	London Stock Exchange	592103568245781000
252	748.90	14:58:30	London Stock Exchange	592103568245781000
889	748.90	14:58:30	London Stock Exchange	606177318696142000
264	748.90	14:58:30	BATS Europe	606177318696142000
801	748.70	14:58:39	London Stock Exchange	592103568245782000
448	747.90	14:59:11	Chi-X Europe	592103568245784000
539	747.90	14:59:11	London Stock Exchange	606177318696146000
909	747.90	14:59:29	London Stock Exchange	592103568245786000
178	747.70	14:59:58	London Stock Exchange	606177318696150000
731	747.70	14:59:58	London Stock Exchange	606177318696150000
591	747.50	15:00:01	London Stock Exchange	592103568245789000
319	747.50	15:00:01	London Stock Exchange	592103568245789000
515	747.80	15:01:27	London Stock Exchange	592103568245799000
508	747.80	15:01:27	London Stock Exchange	592103568245799000
206	747.80	15:01:27	London Stock Exchange	592103568245799000
95	747.80	15:01:27	London Stock Exchange	606177318696160000
1165	747.80	15:01:27	London Stock Exchange	606177318696160000
296	747.80	15:01:27	London Stock Exchange	606177318696160000
923	748.00	15:02:15	London Stock Exchange	592103568245804000
1144	748.00	15:02:15	London Stock Exchange	606177318696164000
190	748.00	15:02:15	London Stock Exchange	606177318696164000
638	747.60	15:02:31	London Stock Exchange	606177318696165000
392	747.60	15:02:31	London Stock Exchange	606177318696165000
805	747.40	15:02:33	London Stock Exchange	592103568245806000
998	746.70	15:03:16	London Stock Exchange	592103568245809000
55	746.70	15:03:16	London Stock Exchange	592103568245809000
558	747.00	15:04:24	London Stock Exchange	592103568245815000
476	747.00	15:04:24	London Stock Exchange	606177318696174000
1122	747.00	15:04:24	London Stock Exchange	606177318696174000
667	747.00	15:04:24	London Stock Exchange	592103568245815000
495	746.90	15:04:25	London Stock Exchange	606177318696174000
1181	746.40	15:04:57	London Stock Exchange	606177318696177000
812	746.30	15:04:57	London Stock Exchange	592103568245817000
168	746.30	15:04:57	Chi-X Europe	592103568245817000
931	745.80	15:05:33	London Stock Exchange	592103568245820000
1389	745.60	15:06:26	London Stock Exchange	606177318696183000
804	745.70	15:06:54	London Stock Exchange	606177318696185000
916	745.50	15:06:55	London Stock Exchange	592103568245826000
931	744.90	15:07:39	London Stock Exchange	592103568245828000
249	744.90	15:07:39	London Stock Exchange	606177318696188000
1256	744.90	15:07:39	London Stock Exchange	606177318696188000
145	744.80	15:07:39	London Stock Exchange	606177318696188000
432	744.30	15:08:34	London Stock Exchange	592103568245832000
424	744.30	15:08:34	Chi-X Europe	592103568245832000
432	744.30	15:08:34	London Stock Exchange	606177318696191000
424	744.30	15:08:34	Chi-X Europe	606177318696191000
768	743.80	15:09:07	London Stock Exchange	592103568245833000
73	743.80	15:09:07	London Stock Exchange	592103568245833000
345	743.80	15:09:07	London Stock Exchange	606177318696193000
497	743.80	15:09:07	London Stock Exchange	606177318696193000
610	744.50	15:10:07	London Stock Exchange	592103568245837000
627	744.50	15:10:07	London Stock Exchange	592103568245837000
1156	744.50	15:10:07	London Stock Exchange	606177318696196000
74	744.50	15:10:07	London Stock Exchange	606177318696196000
141	744.40	15:11:56	London Stock Exchange	592103568245845000
920	744.40	15:11:56	London Stock Exchange	592103568245845000
1713	744.40	15:11:56	London Stock Exchange	606177318696204000
652	744.40	15:11:56	London Stock Exchange	606177318696204000
877	744.10	15:12:55	London Stock Exchange	606177318696209000
1260	744.10	15:12:55	London Stock Exchange	592103568245851000
319	744.10	15:12:55	London Stock Exchange	592103568245851000
176	744.10	15:12:55	London Stock Exchange	606177318696209000
86	744.10	15:12:55	London Stock Exchange	606177318696209000
378	744.10	15:12:55	London Stock Exchange	606177318696209000
62	744.10	15:12:55	London Stock Exchange	606177318696209000
40	744.10	15:13:59	London Stock Exchange	592103568245855000
862	744.10	15:13:59	London Stock Exchange	606177318696213000
177	744.90	15:14:52	London Stock Exchange	592103568245859000
1095	744.90	15:14:52	London Stock Exchange	592103568245859000
1325	745.70	15:16:03	London Stock Exchange	606177318696222000
397	745.70	15:16:03	London Stock Exchange	606177318696222000
1071	745.50	15:16:19	London Stock Exchange	592103568245865000
800	745.50	15:16:19	London Stock Exchange	606177318696223000
24	745.50	15:16:19	London Stock Exchange	606177318696223000
296	745.50	15:16:19	London Stock Exchange	592103568245865000
378	745.50	15:16:19	London Stock Exchange	592103568245865000
130	745.50	15:16:19	Chi-X Europe	606177318696223000
24	746.00	15:17:27	Turquoise	606177318696227000
1011	746.70	15:17:48	London Stock Exchange	606177318696229000
802	746.70	15:17:53	London Stock Exchange	606177318696229000
440	746.60	15:17:53	London Stock Exchange	592103568245872000
1671	746.90	15:19:43	London Stock Exchange	592103568245879000
1363	746.90	15:19:43	London Stock Exchange	606177318696236000
28	746.90	15:19:43	London Stock Exchange	606177318696236000
342	746.90	15:19:43	London Stock Exchange	592103568245879000
207	746.90	15:19:43	London Stock Exchange	592103568245879000
447	746.80	15:19:44	Chi-X Europe	592103568245879000
472	746.80	15:19:44	Chi-X Europe	606177318696236000
1383	746.30	15:20:55	London Stock Exchange	592103568245885000
985	746.30	15:20:55	Chi-X Europe	606177318696242000
53	746.20	15:20:55	Chi-X Europe	606177318696242000
344	746.20	15:20:55	Chi-X Europe	606177318696242000
96	746.90	15:23:16	London Stock Exchange	592103568245894000
417	746.90	15:23:16	London Stock Exchange	592103568245894000
651	746.90	15:23:16	London Stock Exchange	592103568245894000
640	746.90	15:23:16	London Stock Exchange	606177318696251000
168	746.90	15:23:16	London Stock Exchange	606177318696251000
1554	748.60	15:25:10	London Stock Exchange	606177318696258000
83	748.50	15:25:11	BATS Europe	592103568245901000
400	748.40	15:25:11	Turquoise	606177318696258000
20	748.40	15:25:11	Turquoise	592103568245901000
380	748.40	15:25:11	Chi-X Europe	606177318696258000
90	748.30	15:25:12	BATS Europe	606177318696258000
310	748.30	15:25:12	BATS Europe	592103568245901000
90	748.30	15:25:12	Turquoise	606177318696258000
1682	748.60	15:25:18	London Stock Exchange	592103568245902000
1047	748.60	15:25:18	London Stock Exchange	606177318696259000
800	749.00	15:25:43	London Stock Exchange	606177318696260000
1412	748.90	15:25:44	London Stock Exchange	592103568245903000
112	748.90	15:25:44	London Stock Exchange	592103568245903000
300	749.20	15:27:29	London Stock Exchange	592103568245911000
100	749.20	15:27:29	London Stock Exchange	592103568245911000
1016	749.30	15:27:47	London Stock Exchange	606177318696269000
252	749.30	15:27:48	London Stock Exchange	606177318696269000
1176	749.70	15:28:19	London Stock Exchange	606177318696272000
400	749.70	15:28:19	Chi-X Europe	606177318696272000
184	749.70	15:28:20	London Stock Exchange	592103568245916000
24	749.70	15:28:20	London Stock Exchange	592103568245916000
1626	749.60	15:28:48	London Stock Exchange	592103568245918000
1330	749.60	15:28:48	London Stock Exchange	606177318696274000
126	749.60	15:28:48	Chi-X Europe	592103568245918000
743	749.60	15:28:48	London Stock Exchange	606177318696274000
489	749.60	15:28:48	London Stock Exchange	606177318696274000
1404	749.60	15:30:08	London Stock Exchange	606177318696280000
321	749.60	15:30:14	London Stock Exchange	592103568245924000
100	749.50	15:30:15	London Stock Exchange	606177318696280000
1468	749.50	15:30:15	London Stock Exchange	606177318696280000
577	749.30	15:30:59	London Stock Exchange	606177318696283000
138	749.30	15:30:59	London Stock Exchange	606177318696283000
646	749.30	15:30:59	London Stock Exchange	606177318696283000
622	749.20	15:30:59	London Stock Exchange	592103568245927000
415	749.20	15:30:59	Chi-X Europe	592103568245927000
885	748.80	15:31:44	London Stock Exchange	592103568245930000
70	748.80	15:31:54	London Stock Exchange	592103568245931000
815	748.80	15:31:54	London Stock Exchange	592103568245931000
932	748.30	15:32:34	London Stock Exchange	606177318696289000
446	748.40	15:33:49	London Stock Exchange	592103568245939000
1650	748.40	15:33:49	London Stock Exchange	606177318696294000
84	748.40	15:33:59	Chi-X Europe	592103568245939000
895	748.40	15:33:59	London Stock Exchange	592103568245939000
503	749.20	15:35:19	Chi-X Europe	606177318696300000
574	749.20	15:35:19	London Stock Exchange	606177318696300000
39	749.20	15:35:19	Chi-X Europe	606177318696300000
1136	749.40	15:35:31	London Stock Exchange	606177318696301000
1077	749.40	15:35:34	London Stock Exchange	592103568245946000
408	749.40	15:35:34	London Stock Exchange	592103568245946000
600	749.20	15:36:02	London Stock Exchange	592103568245948000
454	749.20	15:36:02	London Stock Exchange	592103568245948000
802	749.00	15:36:14	London Stock Exchange	606177318696304000
524	748.80	15:37:19	London Stock Exchange	592103568245955000
975	749.30	15:37:26	London Stock Exchange	592103568245956000
24	749.30	15:37:26	London Stock Exchange	592103568245956000
525	749.30	15:37:29	Chi-X Europe	592103568245956000
482	749.10	15:37:54	London Stock Exchange	606177318696312000
318	749.10	15:37:54	London Stock Exchange	606177318696312000
206	748.30	15:38:45	London Stock Exchange	592103568245963000
612	748.30	15:38:45	London Stock Exchange	592103568245963000
1624	748.30	15:38:45	London Stock Exchange	606177318696317000
219	748.30	15:38:45	London Stock Exchange	606177318696317000
1576	748.50	15:40:30	London Stock Exchange	592103568245971000
1428	748.50	15:40:30	London Stock Exchange	606177318696325000
116	748.50	15:40:30	BATS Europe	592103568245971000
678	748.50	15:40:30	London Stock Exchange	606177318696325000
69	748.40	15:40:49	London Stock Exchange	592103568245973000
335	748.40	15:40:49	London Stock Exchange	592103568245973000
1304	748.30	15:41:34	London Stock Exchange	592103568245976000
844	748.30	15:41:34	London Stock Exchange	592103568245976000
402	747.90	15:42:01	London Stock Exchange	592103568245980000
44	747.90	15:42:01	London Stock Exchange	592103568245980000
396	747.90	15:42:01	London Stock Exchange	592103568245980000
172	747.90	15:42:46	London Stock Exchange	592103568245984000
1333	747.90	15:42:46	London Stock Exchange	592103568245984000
1499	747.90	15:43:14	London Stock Exchange	592103568245986000
309	747.30	15:44:21	London Stock Exchange	606177318696345000
1176	747.30	15:44:21	London Stock Exchange	606177318696345000
67	747.30	15:44:25	London Stock Exchange	592103568245994000
748	747.20	15:44:34	London Stock Exchange	606177318696345000
464	747.20	15:44:34	London Stock Exchange	606177318696345000
300	747.20	15:44:35	Chi-X Europe	606177318696345000
55	747.20	15:44:35	Chi-X Europe	606177318696345000
81	746.50	15:45:35	London Stock Exchange	592103568246000000
269	746.90	15:45:53	London Stock Exchange	606177318696352000
816	746.90	15:45:53	London Stock Exchange	606177318696352000
353	746.90	15:45:54	London Stock Exchange	592103568246001000
1072	746.50	15:46:24	London Stock Exchange	592103568246005000
430	746.50	15:46:24	Chi-X Europe	592103568246005000
67	746.50	15:46:24	London Stock Exchange	592103568246005000
65	746.50	15:46:24	London Stock Exchange	592103568246005000
440	746.40	15:46:24	London Stock Exchange	606177318696355000
530	746.30	15:47:04	London Stock Exchange	606177318696358000
417	746.30	15:47:04	Chi-X Europe	592103568246009000
298	746.40	15:47:14	London Stock Exchange	606177318696359000
350	746.40	15:47:14	London Stock Exchange	606177318696359000
308	746.40	15:47:14	London Stock Exchange	606177318696359000
1007	746.20	15:47:52	London Stock Exchange	592103568246013000
631	746.10	15:48:11	London Stock Exchange	592103568246015000
377	746.10	15:48:11	London Stock Exchange	592103568246015000
114	745.90	15:48:39	London Stock Exchange	592103568246018000
250	745.90	15:48:39	London Stock Exchange	592103568246018000
527	745.90	15:48:39	London Stock Exchange	592103568246018000
822	746.30	15:50:00	London Stock Exchange	592103568246026000
576	746.30	15:50:00	London Stock Exchange	592103568246026000
107	746.30	15:50:00	London Stock Exchange	606177318696374000
1368	746.30	15:50:00	London Stock Exchange	606177318696374000
300	746.30	15:50:00	London Stock Exchange	592103568246026000
332	746.30	15:50:00	London Stock Exchange	592103568246026000
727	745.90	15:50:51	London Stock Exchange	592103568246031000
285	745.90	15:50:51	London Stock Exchange	592103568246031000
990	745.80	15:51:05	London Stock Exchange	606177318696380000
22	745.80	15:51:05	London Stock Exchange	606177318696380000
1036	745.80	15:51:39	London Stock Exchange	592103568246035000
1245	745.60	15:52:06	London Stock Exchange	606177318696385000
15	745.60	15:52:06	London Stock Exchange	606177318696385000
157	745.30	15:52:37	London Stock Exchange	592103568246040000
690	745.30	15:52:37	London Stock Exchange	592103568246040000
852	745.30	15:52:37	London Stock Exchange	592103568246040000
535	745.20	15:53:19	London Stock Exchange	606177318696391000
361	745.20	15:53:19	London Stock Exchange	606177318696391000
1634	745.40	15:54:30	London Stock Exchange	606177318696398000
1278	745.40	15:54:30	London Stock Exchange	606177318696398000
100	745.40	15:54:30	London Stock Exchange	592103568246051000
400	745.40	15:54:30	BATS Europe	606177318696398000
360	745.40	15:54:30	BATS Europe	606177318696398000
91	745.40	15:54:30	London Stock Exchange	606177318696398000
900	745.30	15:55:30	London Stock Exchange	606177318696404000
504	745.30	15:55:30	London Stock Exchange	606177318696404000
513	745.50	15:55:51	London Stock Exchange	592103568246059000
656	745.50	15:55:51	London Stock Exchange	592103568246059000
480	745.50	15:55:51	London Stock Exchange	592103568246059000
151	745.50	15:55:51	London Stock Exchange	592103568246059000
971	745.60	15:56:39	London Stock Exchange	592103568246064000
1532	745.60	15:56:39	London Stock Exchange	592103568246064000
995	745.40	15:57:17	London Stock Exchange	592103568246068000
516	745.20	15:57:25	London Stock Exchange	606177318696415000
446	745.20	15:57:25	Chi-X Europe	606177318696415000
564	744.80	15:57:59	London Stock Exchange	592103568246072000
590	745.30	15:58:31	London Stock Exchange	592103568246075000
489	745.30	15:58:31	London Stock Exchange	592103568246075000
517	745.30	15:58:37	London Stock Exchange	606177318696421000
313	745.20	15:58:49	London Stock Exchange	606177318696422000
545	745.20	15:58:49	London Stock Exchange	606177318696422000
441	745.20	15:58:49	London Stock Exchange	606177318696422000
249	745.20	15:58:49	London Stock Exchange	592103568246076000
1479	744.40	15:59:25	London Stock Exchange	606177318696426000
123	744.40	15:59:27	London Stock Exchange	592103568246081000
411	744.20	15:59:35	London Stock Exchange	592103568246082000
1247	744.50	16:00:01	London Stock Exchange	606177318696430000
1122	744.50	16:00:32	London Stock Exchange	592103568246088000
458	744.80	16:01:22	Chi-X Europe	592103568246092000
665	744.80	16:01:22	London Stock Exchange	606177318696437000
1598	744.70	16:01:36	London Stock Exchange	592103568246093000
1188	745.30	16:02:13	London Stock Exchange	606177318696442000
308	745.30	16:02:13	London Stock Exchange	606177318696442000
808	744.90	16:02:24	London Stock Exchange	592103568246099000
702	744.90	16:02:24	London Stock Exchange	592103568246099000
480	744.50	16:02:58	London Stock Exchange	606177318696448000
1077	744.60	16:03:05	London Stock Exchange	606177318696449000
1043	744.60	16:03:44	London Stock Exchange	592103568246109000
571	744.60	16:03:45	London Stock Exchange	592103568246109000
471	744.60	16:03:50	London Stock Exchange	606177318696454000
576	744.60	16:03:55	London Stock Exchange	606177318696455000
1539	744.10	16:04:32	London Stock Exchange	592103568246114000
321	745.20	16:06:25	London Stock Exchange	606177318696469000
1357	745.20	16:06:25	London Stock Exchange	606177318696469000
1067	745.20	16:06:25	London Stock Exchange	606177318696469000
493	745.20	16:06:25	London Stock Exchange	606177318696469000
757	745.20	16:06:25	London Stock Exchange	592103568246125000
674	745.20	16:06:25	London Stock Exchange	606177318696469000
1089	745.30	16:07:12	London Stock Exchange	592103568246129000
643	745.30	16:07:15	London Stock Exchange	606177318696473000
300	745.50	16:08:23	London Stock Exchange	592103568246136000
502	745.50	16:08:23	London Stock Exchange	592103568246136000
142	745.50	16:08:23	London Stock Exchange	592103568246136000
1141	745.50	16:08:23	London Stock Exchange	592103568246136000
730	745.40	16:08:23	London Stock Exchange	592103568246136000
1357	745.40	16:08:33	London Stock Exchange	606177318696480000
504	745.40	16:08:33	London Stock Exchange	606177318696480000
1227	745.00	16:08:49	London Stock Exchange	606177318696482000
311	745.00	16:08:51	London Stock Exchange	592103568246138000
404	745.00	16:08:51	London Stock Exchange	592103568246138000
800	744.80	16:09:03	London Stock Exchange	606177318696484000
1227	744.40	16:09:43	London Stock Exchange	592103568246144000
1136	744.10	16:10:35	London Stock Exchange	592103568246151000
1834	744.10	16:10:35	London Stock Exchange	606177318696494000
800	744.00	16:11:36	London Stock Exchange	606177318696501000
1179	743.90	16:11:38	London Stock Exchange	606177318696501000
1594	743.70	16:11:46	London Stock Exchange	592103568246159000
193	743.70	16:11:46	London Stock Exchange	606177318696502000
303	743.70	16:11:46	London Stock Exchange	606177318696502000
191	743.70	16:11:46	London Stock Exchange	606177318696502000
193	743.70	16:11:46	London Stock Exchange	606177318696502000
905	743.60	16:12:45	London Stock Exchange	592103568246164000
336	743.60	16:12:45	London Stock Exchange	592103568246164000
1175	743.30	16:13:26	London Stock Exchange	592103568246168000
1189	743.30	16:13:26	London Stock Exchange	606177318696511000
500	743.20	16:13:29	London Stock Exchange	592103568246168000
987	743.70	16:15:19	London Stock Exchange	592103568246179000
1550	743.70	16:15:19	London Stock Exchange	592103568246179000
8	743.70	16:15:19	London Stock Exchange	592103568246179000
801	744.00	16:15:49	London Stock Exchange	606177318696525000
48	743.90	16:16:11	London Stock Exchange	592103568246184000
482	743.90	16:16:11	London Stock Exchange	592103568246184000
851	743.90	16:16:11	London Stock Exchange	592103568246184000
387	743.90	16:16:11	London Stock Exchange	606177318696526000
632	743.80	16:16:39	London Stock Exchange	592103568246187000
688	743.80	16:16:39	London Stock Exchange	592103568246187000
50	743.80	16:16:39	London Stock Exchange	606177318696529000
1164	743.80	16:16:39	London Stock Exchange	606177318696529000
242	743.80	16:16:39	Chi-X Europe	592103568246187000
370	743.80	16:16:39	Chi-X Europe	606177318696529000
1038	743.70	16:17:01	London Stock Exchange	592103568246190000
6	743.70	16:17:01	London Stock Exchange	592103568246190000
1465	743.70	16:17:01	London Stock Exchange	606177318696532000
1041	743.40	16:17:43	London Stock Exchange	592103568246194000
804	743.40	16:17:43	London Stock Exchange	606177318696536000
1266	743.20	16:18:28	London Stock Exchange	592103568246198000
56	743.20	16:19:00	London Stock Exchange	592103568246201000
1225	743.20	16:19:00	London Stock Exchange	592103568246201000
1612	743.20	16:19:00	London Stock Exchange	592103568246201000
410	743.20	16:19:02	London Stock Exchange	606177318696543000
561	743.20	16:19:02	London Stock Exchange	606177318696543000
207	743.20	16:19:02	Chi-X Europe	606177318696543000
16	743.40	16:20:08	London Stock Exchange	606177318696550000
194	743.40	16:20:08	London Stock Exchange	606177318696550000
1410	743.40	16:20:08	London Stock Exchange	606177318696550000
204	743.40	16:20:08	BATS Europe	606177318696551000
68	743.40	16:20:09	London Stock Exchange	592103568246209000
612	744.10	16:21:08	London Stock Exchange	592103568246216000
287	743.90	16:21:21	London Stock Exchange	592103568246218000
116	743.90	16:21:21	London Stock Exchange	592103568246218000
206	744.00	16:22:07	BATS Europe	606177318696563000
194	744.00	16:22:07	BATS Europe	606177318696563000
469	744.00	16:22:07	BATS Europe	592103568246222000
1707	743.90	16:22:11	London Stock Exchange	592103568246222000
1041	743.90	16:22:11	London Stock Exchange	606177318696563000
299	743.90	16:22:11	London Stock Exchange	606177318696563000
419	743.90	16:22:11	London Stock Exchange	592103568246222000
1440	743.70	16:22:48	London Stock Exchange	592103568246227000
948	743.70	16:22:48	London Stock Exchange	606177318696567000
802	743.70	16:22:48	London Stock Exchange	606177318696567000
43	743.90	16:23:17	London Stock Exchange	592103568246230000
241	743.90	16:23:17	London Stock Exchange	592103568246230000
519	743.90	16:23:17	London Stock Exchange	592103568246230000
397	743.90	16:23:17	London Stock Exchange	606177318696570000
383	743.90	16:23:17	London Stock Exchange	606177318696570000
470	743.90	16:23:17	London Stock Exchange	606177318696570000
463	743.70	16:24:00	London Stock Exchange	606177318696574000
340	743.70	16:24:00	London Stock Exchange	606177318696574000
1144	743.30	16:24:38	London Stock Exchange	592103568246238000
1474	743.30	16:24:38	London Stock Exchange	606177318696579000
1067	743.30	16:24:38	London Stock Exchange	606177318696579000
65	743.30	16:24:59	BATS Europe	606177318696581000
206	743.30	16:24:59	BATS Europe	606177318696581000
152	743.30	16:24:59	Chi-X Europe	606177318696581000
103	743.10	16:25:48	London Stock Exchange	606177318696586000
1149	743.10	16:25:48	London Stock Exchange	606177318696586000
826	743.10	16:25:48	London Stock Exchange	606177318696587000
1500	743.10	16:25:49	London Stock Exchange	592103568246247000
173	743.10	16:25:49	London Stock Exchange	606177318696587000
1502	743.10	16:25:50	London Stock Exchange	606177318696587000
143	743.10	16:25:50	Chi-X Europe	606177318696587000
43	743.10	16:25:54	Chi-X Europe	606177318696587000
798	742.80	16:26:18	London Stock Exchange	592103568246249000
651	742.80	16:26:18	London Stock Exchange	592103568246249000
1082	742.80	16:26:18	London Stock Exchange	606177318696589000
163	742.80	16:26:18	London Stock Exchange	606177318696589000
410	742.80	16:26:22	London Stock Exchange	606177318696590000
58	742.80	16:26:22	London Stock Exchange	606177318696590000
805	742.60	16:26:33	London Stock Exchange	592103568246251000
801	742.50	16:26:44	London Stock Exchange	606177318696592000
1187	742.80	16:27:29	London Stock Exchange	606177318696596000
202	742.80	16:27:29	London Stock Exchange	606177318696596000
910	742.80	16:27:29	London Stock Exchange	606177318696596000
347	742.80	16:27:32	London Stock Exchange	592103568246257000
806	742.40	16:27:43	London Stock Exchange	606177318696598000
1145	742.00	16:28:04	London Stock Exchange	592103568246261000
638	741.90	16:28:29	London Stock Exchange	606177318696603000
484	741.90	16:28:29	Chi-X Europe	606177318696604000
1469	741.90	16:29:09	London Stock Exchange	606177318696608000
449	741.90	16:29:09	Chi-X Europe	592103568246269000
105	741.90	16:29:09	London Stock Exchange	606177318696608000
233	741.30	16:29:30	London Stock Exchange	606177318696611000
5	742.50	16:29:41	London Stock Exchange	592103568246275000
286	742.50	16:29:41	London Stock Exchange	592103568246275000
215	742.50	16:29:41	Chi-X Europe	606177318696614000
400	742.70	16:29:48	London Stock Exchange	592103568246276000
500	742.40	16:29:51	London Stock Exchange	592103568246276000
38	742.40	16:29:51	London Stock Exchange	592103568246276000

This announcement will also be available on National Grid's website at http://investors.nationalgrid.com/rns.aspx.

Enquiries to:

C James, Assistant Company Secretary, (0207 004 3116).

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSFKDDNOBKDPNK

Date		Source	Headline
18th Apr 2024	7:00 am	RNS	Pre-Close Update ahead of 2023/24 Full Yr Results
10th Apr 2024	10:00 am	RNS	Director/PDMR Shareholding
10th Apr 2024	8:24 am	RNS	3-year rate plan proposal filed for KEDNY-KEDLI
5th Apr 2024	3:30 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	5:30 pm	RNS	Total Voting Rights
11th Mar 2024	12:09 pm	RNS	Completion of sale of 20% of National Gas
8th Mar 2024	11:15 am	RNS	Director/PDMR Shareholding
7th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
6th Mar 2024	5:15 pm	RNS	Director/PDMR Shareholding
4th Mar 2024	4:30 pm	RNS	Total Voting Rights
27th Feb 2024	3:25 pm	RNS	Director's Other Appointment
8th Feb 2024	1:30 pm	RNS	Director/PDMR Shareholding
8th Feb 2024	7:00 am	RNS	Grid Guide to Accelerating UK Connections
1st Feb 2024	12:30 pm	RNS	Total Voting Rights
12th Jan 2024	2:00 pm	RNS	Director/PDMR Shareholding
11th Jan 2024	1:30 pm	RNS	Voting Rights and Capital Update
10th Jan 2024	9:00 am	RNS	National Grid plc Scrip Dividend
9th Jan 2024	2:00 pm	RNS	Director/PDMR Shareholding
2nd Jan 2024	1:30 pm	RNS	Total Voting Rights
13th Dec 2023	7:05 am	RNS	Ofgem - Sector Specific Methodology Consultation
11th Dec 2023	3:54 pm	RNS	Delisting of the NMPC Preferred Stock
11th Dec 2023	11:17 am	RNS	Board Change
8th Dec 2023	12:30 pm	RNS	Director/PDMR Shareholding
1st Dec 2023	3:30 pm	RNS	Total Voting Rights
30th Nov 2023	3:00 pm	RNS	Scrip Dividend for 2023/24 Interim Dividend
30th Nov 2023	9:01 am	RNS	Holding(s) in Company
30th Nov 2023	9:00 am	RNS	Holding(s) in Company
23rd Nov 2023	9:00 am	RNS	Holding(s) in Company
16th Nov 2023	3:30 pm	RNS	Publication of Suppl.Prospcts
9th Nov 2023	7:00 am	RNS	National Grid PLC Half-Year Results 2023/24
8th Nov 2023	11:00 am	RNS	Director/PDMR Shareholding
1st Nov 2023	3:00 pm	RNS	Total Voting Rights
10th Oct 2023	2:30 pm	RNS	Director/PDMR Shareholding
5th Oct 2023	7:00 am	RNS	Pre-Close Update ahead of 2023/24 HY Results
3rd Oct 2023	10:00 am	RNS	Director/PDMR Shareholding
2nd Oct 2023	3:30 pm	RNS	Total Voting Rights
21st Sep 2023	9:30 am	RNS	Senior Independent Director & Committee Changes
8th Sep 2023	12:15 pm	RNS	Director/PDMR Shareholding
4th Sep 2023	4:15 pm	RNS	Total Voting Rights
17th Aug 2023	11:30 am	RNS	Director/PDMR Shareholding
10th Aug 2023	12:00 pm	RNS	Director/PDMR Shareholding
9th Aug 2023	10:16 am	RNS	Voting Rights and Capital Update
8th Aug 2023	1:10 pm	RNS	Director/PDMR Shareholding
8th Aug 2023	9:00 am	RNS	National Grid plc Scrip Dividend
2nd Aug 2023	1:15 pm	RNS	Total Voting Rights
2nd Aug 2023	10:00 am	RNS	Director/PDMR Shareholding
27th Jul 2023	2:56 pm	RNS	Publication of a Prospectus
19th Jul 2023	7:00 am	RNS	Sale of 20% of National Gas and new option
10th Jul 2023	5:45 pm	RNS	Director/PDMR Shareholding
10th Jul 2023	5:00 pm	RNS	Result of AGM

Latest Share Chat

National Grid Regulatory News (NG.)

Share Price Information for National Grid (NG.)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account