Pets at home Regulatory News (PETS)

Date of purchase:

4 January 2023

Aggregate number of Ordinary Shares purchased:

209,097

Lowest price paid per share (GBp)

293.2

Highest price paid per share (GBp)

300.4

Volume weighted average price paid per share (GBp)

297.9

Number of shares purchased

Transaction price (per share)

Time of transaction

Transaction reference number

Venue

54

296

08:03:52

00949431516TRLO1

LSE

421

296

08:03:52

00949431517TRLO1

LSE

198

293.8

08:05:39

00949432226TRLO1

LSE

138

294.6

08:05:44

00949432261TRLO1

LSE

324

296.4

08:06:01

00949432403TRLO1

LSE

320

293.2

08:07:26

00949433021TRLO1

LSE

345

296

08:21:40

00949440443TRLO1

LSE

345

296

08:21:40

00949440444TRLO1

LSE

331

296.6

08:21:40

00949440445TRLO1

LSE

169

297.2

08:27:17

00949442663TRLO1

LSE

168

297.2

08:27:17

00949442664TRLO1

LSE

324

297.2

08:27:17

00949442665TRLO1

LSE

501

297.4

08:30:43

00949443869TRLO1

LSE

198

297.4

08:30:43

00949443870TRLO1

LSE

311

297.4

08:30:43

00949443871TRLO1

LSE

343

297.4

08:34:51

00949445336TRLO1

LSE

341

297.4

08:34:51

00949445337TRLO1

LSE

316

298

08:38:09

00949446358TRLO1

LSE

324

299

08:40:10

00949447209TRLO1

LSE

322

299

08:40:10

00949447210TRLO1

LSE

332

299.6

08:50:20

00949450170TRLO1

LSE

343

299.6

08:50:20

00949450172TRLO1

LSE

347

299.4

09:00:19

00949453200TRLO1

LSE

316

299.4

09:00:19

00949453201TRLO1

LSE

339

298.6

09:00:29

00949453227TRLO1

LSE

43

298.6

09:00:29

00949453228TRLO1

LSE

290

298.6

09:00:30

00949453230TRLO1

LSE

275

299.6

09:06:45

00949455024TRLO1

LSE

58

299.6

09:06:45

00949455025TRLO1

LSE

319

299.6

09:06:45

00949455026TRLO1

LSE

346

299.4

09:07:10

00949455170TRLO1

LSE

249

299.4

09:07:10

00949455171TRLO1

LSE

97

299.4

09:07:10

00949455172TRLO1

LSE

323

299.6

09:13:25

00949456435TRLO1

LSE

333

299.6

09:13:25

00949456436TRLO1

LSE

329

299.6

09:15:32

00949456969TRLO1

LSE

337

299.6

09:15:32

00949456971TRLO1

LSE

319

299.6

09:17:31

00949457481TRLO1

LSE

338

299.6

09:17:31

00949457482TRLO1

LSE

341

299.6

09:18:13

00949457656TRLO1

LSE

336

300

09:19:33

00949457881TRLO1

LSE

322

300

09:19:33

00949457882TRLO1

LSE

125

300.4

09:21:14

00949458279TRLO1

LSE

210

300.4

09:21:14

00949458280TRLO1

LSE

23

300.4

09:21:14

00949458281TRLO1

LSE

324

300.4

09:21:14

00949458282TRLO1

LSE

317

299.8

09:25:30

00949459130TRLO1

LSE

318

299.8

09:25:30

00949459132TRLO1

LSE

344

300

09:25:50

00949459210TRLO1

LSE

228

300

09:26:28

00949459350TRLO1

LSE

111

300

09:26:28

00949459351TRLO1

LSE

330

300

09:26:28

00949459352TRLO1

LSE

345

299.6

09:26:36

00949459398TRLO1

LSE

339

299.6

09:26:36

00949459399TRLO1

LSE

319

298.4

09:30:16

00949460108TRLO1

LSE

109

298.4

09:30:16

00949460109TRLO1

LSE

233

298.4

09:30:16

00949460110TRLO1

LSE

652

298.4

09:34:29

00949460971TRLO1

LSE

324

298.4

09:34:29

00949460972TRLO1

LSE

80

298.4

09:48:25

00949463334TRLO1

LSE

246

298.4

09:48:25

00949463335TRLO1

LSE

334

298.4

09:48:25

00949463336TRLO1

LSE

339

298

09:49:15

00949463488TRLO1

LSE

333

298

09:49:15

00949463490TRLO1

LSE

345

299

09:51:28

00949463969TRLO1

LSE

328

299

09:51:28

00949463971TRLO1

LSE

332

299

09:57:39

00949465662TRLO1

LSE

336

299

09:57:39

00949465663TRLO1

LSE

342

299.8

10:09:02

00949467872TRLO1

LSE

319

299.8

10:09:02

00949467873TRLO1

LSE

132

299.4

10:12:29

00949468650TRLO1

LSE

203

299.4

10:12:29

00949468652TRLO1

LSE

336

299.4

10:12:29

00949468654TRLO1

LSE

343

299.2

10:15:11

00949469192TRLO1

LSE

693

299.2

10:15:11

00949469193TRLO1

LSE

674

299.2

10:16:44

00949469516TRLO1

LSE

335

299.2

10:16:44

00949469517TRLO1

LSE

339

298.8

10:18:16

00949469784TRLO1

LSE

141

298.8

10:20:45

00949470390TRLO1

LSE

184

298.8

10:20:45

00949470391TRLO1

LSE

316

298.8

10:20:45

00949470393TRLO1

LSE

18

298.8

10:22:29

00949470693TRLO1

LSE

242

298.8

10:22:29

00949470694TRLO1

LSE

229

298.8

10:22:29

00949470695TRLO1

LSE

201

298.8

10:22:29

00949470696TRLO1

LSE

317

298.8

10:22:29

00949470697TRLO1

LSE

320

298.8

10:23:28

00949470823TRLO1

LSE

127

298.8

10:23:28

00949470824TRLO1

LSE

220

298.8

10:23:28

00949470825TRLO1

LSE

6

298.8

10:25:51

00949471219TRLO1

LSE

341

298.8

10:25:51

00949471220TRLO1

LSE

340

298.4

10:26:35

00949471306TRLO1

LSE

315

298.4

10:26:35

00949471307TRLO1

LSE

13

298.4

10:26:35

00949471308TRLO1

LSE

341

298

10:28:01

00949471441TRLO1

LSE

59

299

10:30:28

00949471895TRLO1

LSE

289

299

10:30:28

00949471896TRLO1

LSE

476

299

10:30:28

00949471897TRLO1

LSE

326

299

10:32:22

00949472159TRLO1

LSE

336

299

10:33:22

00949472275TRLO1

LSE

93

299

10:34:22

00949472376TRLO1

LSE

239

299

10:34:22

00949472377TRLO1

LSE

165

299

10:35:22

00949472529TRLO1

LSE

175

299

10:35:22

00949472530TRLO1

LSE

113

299

10:38:51

00949473119TRLO1

LSE

206

299

10:38:51

00949473120TRLO1

LSE

490

298.6

10:39:56

00949473330TRLO1

LSE

319

298.6

10:39:56

00949473331TRLO1

LSE

487

298.8

10:39:56

00949473332TRLO1

LSE

8

298.8

10:45:51

00949474276TRLO1

LSE

328

298.8

10:45:51

00949474277TRLO1

LSE

330

298.8

10:50:42

00949475006TRLO1

LSE

513

298.6

10:56:45

00949476001TRLO1

LSE

7

298.6

10:59:02

00949476329TRLO1

LSE

7

298.6

10:59:02

00949476330TRLO1

LSE

303

298.6

10:59:03

00949476331TRLO1

LSE

75

298.6

10:59:03

00949476332TRLO1

LSE

329

298.8

11:02:11

00949476907TRLO1

LSE

257

298.8

11:02:11

00949476908TRLO1

LSE

293

298.6

11:12:13

00949478103TRLO1

LSE

50

298.6

11:14:16

00949478380TRLO1

LSE

339

298.6

11:14:16

00949478381TRLO1

LSE

323

298.6

11:17:17

00949478841TRLO1

LSE

150

298.6

11:17:17

00949478842TRLO1

LSE

172

298.6

11:17:17

00949478843TRLO1

LSE

327

298.2

11:18:18

00949478946TRLO1

LSE

86

298.2

11:22:15

00949479401TRLO1

LSE

246

298.2

11:22:15

00949479402TRLO1

LSE

1

298.4

11:25:14

00949479841TRLO1

LSE

106

298.4

11:25:15

00949479842TRLO1

LSE

220

298.4

11:25:15

00949479843TRLO1

LSE

309

298.4

11:25:20

00949479860TRLO1

LSE

18

298.4

11:25:20

00949479861TRLO1

LSE

338

298.4

11:26:59

00949480134TRLO1

LSE

345

298.4

11:26:59

00949480135TRLO1

LSE

235

298

11:30:10

00949480670TRLO1

LSE

97

298

11:30:40

00949480726TRLO1

LSE

341

298

11:30:40

00949480727TRLO1

LSE

335

298

11:33:51

00949481289TRLO1

LSE

27

298

11:33:51

00949481290TRLO1

LSE

319

298

11:33:52

00949481292TRLO1

LSE

342

297.4

11:35:33

00949481513TRLO1

LSE

344

297.4

11:35:33

00949481514TRLO1

LSE

520

297.8

11:41:01

00949482412TRLO1

LSE

517

297.8

11:41:01

00949482413TRLO1

LSE

332

297.6

11:45:11

00949483816TRLO1

LSE

325

297.6

11:45:11

00949483817TRLO1

LSE

320

297.6

11:45:29

00949483961TRLO1

LSE

331

297.6

11:45:29

00949483963TRLO1

LSE

330

297.2

11:48:04

00949484664TRLO1

LSE

324

297.2

11:48:04

00949484665TRLO1

LSE

1

297.2

11:50:21

00949485437TRLO1

LSE

652

297.2

11:50:21

00949485438TRLO1

LSE

335

297.2

11:52:40

00949485963TRLO1

LSE

329

297.2

11:52:40

00949485964TRLO1

LSE

272

297

11:56:43

00949487023TRLO1

LSE

78

297

11:57:03

00949487086TRLO1

LSE

343

297

11:57:03

00949487087TRLO1

LSE

335

296.8

11:57:34

00949487155TRLO1

LSE

349

296.8

11:57:34

00949487156TRLO1

LSE

342

297

11:57:34

00949487157TRLO1

LSE

237

296.4

11:59:13

00949487398TRLO1

LSE

2

296.4

11:59:13

00949487399TRLO1

LSE

99

296.4

11:59:13

00949487400TRLO1

LSE

348

296.2

11:59:54

00949487557TRLO1

LSE

321

295.8

12:00:00

00949487589TRLO1

LSE

320

296.4

12:02:06

00949487893TRLO1

LSE

291

296.4

12:02:06

00949487894TRLO1

LSE

41

296.4

12:02:06

00949487895TRLO1

LSE

157

296

12:05:20

00949488413TRLO1

LSE

126

296

12:09:10

00949489073TRLO1

LSE

218

296

12:09:18

00949489092TRLO1

LSE

501

296

12:09:18

00949489093TRLO1

LSE

22

296

12:11:36

00949489603TRLO1

LSE

295

296

12:11:36

00949489604TRLO1

LSE

317

296.4

12:14:15

00949490122TRLO1

LSE

337

296.4

12:14:15

00949490123TRLO1

LSE

347

296.8

12:17:36

00949490552TRLO1

LSE

337

296.8

12:17:36

00949490553TRLO1

LSE

25

296.6

12:20:49

00949490936TRLO1

LSE

292

296.6

12:20:49

00949490937TRLO1

LSE

319

296.2

12:23:03

00949491173TRLO1

LSE

341

296.2

12:23:03

00949491174TRLO1

LSE

418

296.4

12:23:03

00949491175TRLO1

LSE

41

296.4

12:23:03

00949491176TRLO1

LSE

302

296.4

12:23:03

00949491177TRLO1

LSE

78

296.6

12:23:03

00949491178TRLO1

LSE

424

296.6

12:24:42

00949491347TRLO1

LSE

393

296.6

12:24:42

00949491348TRLO1

LSE

607

296.6

12:24:42

00949491349TRLO1

LSE

228

296.6

12:24:42

00949491350TRLO1

LSE

34

296.6

12:24:42

00949491351TRLO1

LSE

350

296.2

12:28:30

00949491848TRLO1

LSE

323

296

12:28:39

00949491870TRLO1

LSE

329

296

12:28:39

00949491871TRLO1

LSE

169

295.8

12:35:20

00949492824TRLO1

LSE

149

295.8

12:35:20

00949492825TRLO1

LSE

325

295.6

12:37:58

00949493308TRLO1

LSE

318

295.6

12:37:58

00949493309TRLO1

LSE

326

295.2

12:44:45

00949494356TRLO1

LSE

339

295.2

12:44:45

00949494358TRLO1

LSE

318

295

12:45:08

00949494405TRLO1

LSE

342

294.6

12:46:37

00949494655TRLO1

LSE

116

294.6

12:46:37

00949494656TRLO1

LSE

230

294.6

12:46:37

00949494658TRLO1

LSE

335

294.8

12:48:38

00949495024TRLO1

LSE

320

294.8

12:48:38

00949495025TRLO1

LSE

496

294.6

12:50:06

00949495226TRLO1

LSE

91

294.6

12:50:06

00949495228TRLO1

LSE

214

294.6

12:50:06

00949495229TRLO1

LSE

133

294.6

12:50:06

00949495231TRLO1

LSE

78

294.6

12:53:47

00949495890TRLO1

LSE

261

294.6

12:53:47

00949495891TRLO1

LSE

201

295.4

13:00:30

00949496962TRLO1

LSE

143

295.4

13:00:30

00949496963TRLO1

LSE

285

295.6

13:00:58

00949497038TRLO1

LSE

58

295.6

13:00:58

00949497040TRLO1

LSE

87

295.6

13:00:58

00949497041TRLO1

LSE

336

295.6

13:07:52

00949498278TRLO1

LSE

346

295.4

13:08:05

00949498307TRLO1

LSE

689

295.6

13:08:51

00949498452TRLO1

LSE

333

295.4

13:12:15

00949498834TRLO1

LSE

26

295.4

13:12:15

00949498835TRLO1

LSE

644

295.6

13:13:18

00949499036TRLO1

LSE

340

295.4

13:17:09

00949499765TRLO1

LSE

320

295.4

13:17:09

00949499766TRLO1

LSE

494

295.4

13:17:18

00949499800TRLO1

LSE

434

295.2

13:18:29

00949499997TRLO1

LSE

345

295.6

13:20:57

00949500438TRLO1

LSE

47

295.6

13:20:57

00949500439TRLO1

LSE

344

295.6

13:22:31

00949500752TRLO1

LSE

326

295.6

13:22:31

00949500754TRLO1

LSE

346

295.4

13:25:33

00949501301TRLO1

LSE

123

295.4

13:25:33

00949501303TRLO1

LSE

206

295.4

13:25:41

00949501335TRLO1

LSE

330

295.4

13:25:41

00949501336TRLO1

LSE

326

295.6

13:30:22

00949502261TRLO1

LSE

21

295.6

13:30:22

00949502262TRLO1

LSE

1687

296

13:31:56

00949502600TRLO1

LSE

320

296

13:31:56

00949502601TRLO1

LSE

54

297

13:38:56

00949504051TRLO1

LSE

54

297

13:38:56

00949504052TRLO1

LSE

235

297

13:38:56

00949504053TRLO1

LSE

272

298.4

13:46:53

00949505999TRLO1

LSE

238

298.4

13:46:53

00949506000TRLO1

LSE

502

298.4

13:46:54

00949506001TRLO1

LSE

125

298

13:46:56

00949506003TRLO1

LSE

357

298

13:46:56

00949506004TRLO1

LSE

499

298

13:46:56

00949506005TRLO1

LSE

57

298.4

13:47:52

00949506202TRLO1

LSE

261

298.4

13:47:52

00949506203TRLO1

LSE

300

298.4

13:47:52

00949506204TRLO1

LSE

36

298.4

13:47:52

00949506205TRLO1

LSE

227

298

13:47:58

00949506216TRLO1

LSE

123

298

13:47:58

00949506217TRLO1

LSE

501

298

13:47:58

00949506218TRLO1

LSE

345

297.8

13:50:00

00949506639TRLO1

LSE

303

297.6

13:50:40

00949506794TRLO1

LSE

23

297.6

13:50:40

00949506795TRLO1

LSE

475

297

13:52:07

00949507063TRLO1

LSE

100

297

13:52:07

00949507064TRLO1

LSE

828

297.2

13:55:50

00949507935TRLO1

LSE

298

297.2

13:55:50

00949507936TRLO1

LSE

106

297.2

13:55:50

00949507937TRLO1

LSE

326

297

13:59:57

00949508964TRLO1

LSE

42

297

13:59:57

00949508965TRLO1

LSE

304

297

13:59:57

00949508966TRLO1

LSE

234

297

14:01:30

00949509426TRLO1

LSE

103

297

14:01:30

00949509427TRLO1

LSE

344

297

14:01:30

00949509428TRLO1

LSE

826

296.8

14:05:10

00949510449TRLO1

LSE

856

296.8

14:05:10

00949510450TRLO1

LSE

26

295.8

14:11:17

00949511964TRLO1

LSE

333

296.2

14:18:03

00949514101TRLO1

LSE

300

296.2

14:18:03

00949514103TRLO1

LSE

490

296.2

14:19:15

00949514380TRLO1

LSE

508

296.2

14:19:15

00949514381TRLO1

LSE

353

296

14:20:52

00949514696TRLO1

LSE

335

295.8

14:22:05

00949514984TRLO1

LSE

31

295.8

14:22:05

00949514985TRLO1

LSE

328

295.8

14:22:43

00949515152TRLO1

LSE

361

295.8

14:22:43

00949515153TRLO1

LSE

157

295.8

14:22:43

00949515154TRLO1

LSE

346

295.6

14:26:26

00949516004TRLO1

LSE

57

295.6

14:26:26

00949516005TRLO1

LSE

230

295.6

14:27:10

00949516148TRLO1

LSE

246

295.6

14:29:55

00949516705TRLO1

LSE

329

295.6

14:29:55

00949516706TRLO1

LSE

1622

296.2

14:37:16

00949531671TRLO1

LSE

878

296.2

14:37:16

00949531672TRLO1

LSE

824

296.2

14:37:16

00949531673TRLO1

LSE

102

296.4

14:38:24

00949532900TRLO1

LSE

320

296.4

14:38:24

00949532901TRLO1

LSE

141

296.4

14:38:24

00949532904TRLO1

LSE

623

296.4

14:38:24

00949532905TRLO1

LSE

38

296.4

14:38:24

00949532906TRLO1

LSE

313

296.4

14:38:24

00949532907TRLO1

LSE

426

296.4

14:41:09

00949536337TRLO1

LSE

234

296.4

14:41:09

00949536338TRLO1

LSE

1196

296.6

14:44:29

00949540301TRLO1

LSE

1229

296.6

14:44:29

00949540302TRLO1

LSE

326

296.2

14:47:07

00949545214TRLO1

LSE

725

296.2

14:47:07

00949545215TRLO1

LSE

775

296.2

14:47:07

00949545216TRLO1

LSE

276

296.2

14:47:07

00949545217TRLO1

LSE

126

296.8

14:51:38

00949553142TRLO1

LSE

331

296.8

14:51:38

00949553144TRLO1

LSE

599

296.8

14:51:38

00949553145TRLO1

LSE

193

296.4

14:51:38

00949553161TRLO1

LSE

1248

296.4

14:51:38

00949553162TRLO1

LSE

226

296.4

14:51:38

00949553163TRLO1

LSE

1295

296.4

14:51:38

00949553164TRLO1

LSE

296

296.4

14:51:46

00949553303TRLO1

LSE

238

296.4

14:51:46

00949553304TRLO1

LSE

1746

296.2

14:56:11

00949558603TRLO1

LSE

467

296.2

14:56:11

00949558604TRLO1

LSE

76

296.2

14:56:11

00949558605TRLO1

LSE

720

296.2

14:56:38

00949558953TRLO1

LSE

185

296.2

14:56:38

00949558954TRLO1

LSE

672

296.2

14:56:38

00949558955TRLO1

LSE

239

296.2

14:56:38

00949558956TRLO1

LSE

916

297

14:58:42

00949560888TRLO1

LSE

842

296.8

15:00:00

00949562225TRLO1

LSE

1886

296.8

15:00:00

00949562240TRLO1

LSE

1817

297.2

15:02:04

00949565850TRLO1

LSE

1918

297.2

15:02:04

00949565851TRLO1

LSE

28

297.4

15:02:15

00949566157TRLO1

LSE

1125

297.4

15:02:15

00949566158TRLO1

LSE

649

297.4

15:02:15

00949566160TRLO1

LSE

1276

297.4

15:03:20

00949567456TRLO1

LSE

250

297.4

15:03:20

00949567458TRLO1

LSE

219

297.4

15:03:20

00949567460TRLO1

LSE

1899

297.4

15:03:20

00949567461TRLO1

LSE

97

297

15:04:51

00949568902TRLO1

LSE

375

297

15:04:51

00949568903TRLO1

LSE

398

297

15:04:51

00949568904TRLO1

LSE

957

297

15:04:51

00949568905TRLO1

LSE

1737

297

15:04:51

00949568906TRLO1

LSE

1866

297

15:08:09

00949573567TRLO1

LSE

1438

297

15:08:09

00949573568TRLO1

LSE

1218

297.6

15:11:04

00949577238TRLO1

LSE

1248

297.6

15:11:04

00949577241TRLO1

LSE

69

297.8

15:19:53

00949586204TRLO1

LSE

101

297.8

15:19:53

00949586205TRLO1

LSE

692

297.8

15:19:53

00949586206TRLO1

LSE

537

297.8

15:19:53

00949586207TRLO1

LSE

386

297.8

15:19:53

00949586209TRLO1

LSE

1092

297.8

15:20:56

00949588063TRLO1

LSE

714

297.8

15:20:56

00949588065TRLO1

LSE

139

297.8

15:20:56

00949588067TRLO1

LSE

412

298

15:22:42

00949590569TRLO1

LSE

496

298

15:22:42

00949590570TRLO1

LSE

448

298

15:22:42

00949590571TRLO1

LSE

585

298

15:22:42

00949590573TRLO1

LSE

907

298

15:22:42

00949590574TRLO1

LSE

656

297.8

15:26:08

00949594615TRLO1

LSE

217

297.8

15:26:08

00949594617TRLO1

LSE

95

297.8

15:26:08

00949594618TRLO1

LSE

482

298.2

15:29:14

00949598409TRLO1

LSE

125

298.2

15:29:14

00949598410TRLO1

LSE

982

298.2

15:29:14

00949598411TRLO1

LSE

292

298.2

15:29:14

00949598412TRLO1

LSE

190

298.2

15:29:14

00949598413TRLO1

LSE

125

298.2

15:29:14

00949598415TRLO1

LSE

482

298.2

15:29:14

00949598417TRLO1

LSE

125

298.2

15:29:14

00949598418TRLO1

LSE

125

298.2

15:29:14

00949598419TRLO1

LSE

125

298.2

15:29:14

00949598420TRLO1

LSE

125

298.2

15:29:14

00949598421TRLO1

LSE

407

298.2

15:29:14

00949598422TRLO1

LSE

1844

298.4

15:31:06

00949602686TRLO1

LSE

1116

298.4

15:31:06

00949602687TRLO1

LSE

742

298.4

15:31:06

00949602688TRLO1

LSE

523

297.8

15:33:03

00949604445TRLO1

LSE

515

298.2

15:35:05

00949606552TRLO1

LSE

233

298.2

15:35:05

00949606554TRLO1

LSE

271

298.2

15:35:05

00949606555TRLO1

LSE

710

298.4

15:37:35

00949609576TRLO1

LSE

156

298.4

15:37:35

00949609577TRLO1

LSE

817

298.4

15:37:35

00949609578TRLO1

LSE

1536

299.6

15:42:31

00949614406TRLO1

LSE

828

299.6

15:42:31

00949614407TRLO1

LSE

764

299.6

15:42:31

00949614408TRLO1

LSE

1600

299.6

15:42:31

00949614409TRLO1

LSE

17

299.6

15:42:31

00949614410TRLO1

LSE

140

300.2

15:45:59

00949617640TRLO1

LSE

500

300.2

15:45:59

00949617641TRLO1

LSE

676

300.2

15:45:59

00949617642TRLO1

LSE

1414

300.2

15:45:59

00949617643TRLO1

LSE

855

300.4

15:46:46

00949618330TRLO1

LSE

587

300.4

15:46:47

00949618331TRLO1

LSE

394

300.2

15:46:52

00949618392TRLO1

LSE

1291

300.2

15:46:56

00949618432TRLO1

LSE

1637

300.2

15:46:57

00949618435TRLO1

LSE

762

300.2

15:49:25

00949620579TRLO1

LSE

250

300

15:50:42

00949622001TRLO1

LSE

101

300

15:50:42

00949622002TRLO1

LSE

250

300

15:50:42

00949622003TRLO1

LSE

231

300

15:50:42

00949622004TRLO1

LSE

1261

300

15:50:43

00949622012TRLO1

LSE

136

300

15:50:43

00949622015TRLO1

LSE

1907

299.8

15:54:02

00949625126TRLO1

LSE

193

299.8

15:56:47

00949627934TRLO1

LSE

2088

299.8

15:56:47

00949627935TRLO1

LSE

1644

299.6

15:56:48

00949627952TRLO1

LSE

2295

299.6

15:58:14

00949629296TRLO1

LSE

1691

299.6

15:58:14

00949629297TRLO1

LSE

315

299.2

16:00:56

00949632245TRLO1

LSE

250

299.2

16:00:56

00949632246TRLO1

LSE

989

299.2

16:00:56

00949632247TRLO1

LSE

250

299.2

16:00:56

00949632249TRLO1

LSE

119

299.2

16:00:56

00949632250TRLO1

LSE

2313

299.2

16:00:56

00949632251TRLO1

LSE

1586

299

16:11:13

00949641825TRLO1

LSE

287

299.2

16:11:13

00949641826TRLO1

LSE

1858

299.2

16:11:13

00949641827TRLO1

LSE

768

299.2

16:11:13

00949641828TRLO1

LSE

158

299

16:12:03

00949642638TRLO1

LSE

79

299

16:12:03

00949642639TRLO1

LSE

423

299

16:12:22

00949643024TRLO1

LSE

356

299

16:12:22

00949643025TRLO1

LSE

634

299

16:12:36

00949643258TRLO1

LSE

1337

299

16:12:36

00949643260TRLO1

LSE

77

298.8

16:13:58

00949644375TRLO1

LSE

628

298.8

16:13:58

00949644376TRLO1

LSE

2283

298.8

16:13:58

00949644378TRLO1

LSE

476

298.8

16:13:58

00949644379TRLO1

LSE

649

298.8

16:13:58

00949644380TRLO1

LSE

991

298.8

16:13:58

00949644382TRLO1

LSE

915

298.8

16:13:58

00949644385TRLO1

LSE

825

298.8

16:13:58

00949644386TRLO1

LSE

1641

298.4

16:18:16

00949650683TRLO1

LSE

461

298.4

16:18:16

00949650685TRLO1

LSE

1308

298.4

16:18:16

00949650686TRLO1

LSE

661

298.4

16:18:16

00949650687TRLO1

LSE

763

298.4

16:18:16

00949650693TRLO1

LSE

553

298.4

16:18:16

00949650695TRLO1

LSE

1442

298.4

16:20:28

00949653737TRLO1

LSE

1861

298.4

16:20:28

00949653739TRLO1

LSE

2190

298.4

16:20:28

00949653740TRLO1

LSE

888

298.8

16:22:10

00949655834TRLO1

LSE

888

298.8

16:22:10

00949655835TRLO1

LSE

1208

298.8

16:22:10

00949655836TRLO1

LSE

2037

298.8

16:22:10

00949655837TRLO1

LSE

5323

298.8

16:22:10

00949655838TRLO1

LSE

193

298.6

16:22:59

00949656789TRLO1

LSE

837

298.6

16:23:13

00949657191TRLO1

LSE

278

298.6

16:23:13

00949657193TRLO1

LSE

316

298.6

16:23:13

00949657197TRLO1

LSE

611

298.6

16:23:15

00949657217TRLO1

LSE

235

298.6

16:23:18

00949657262TRLO1

LSE

287

298.6

16:23:19

00949657273TRLO1

LSE

750

298.6

16:23:20

00949657282TRLO1

LSE

1345

298.6

16:23:20

00949657283TRLO1

LSE