Get Live Data

We would love to hear your thoughts about our site and services, please take our survey here.

Less Ads, More Data, More Tools Register for FREE
Gordon Stein, CFO of CleanTech Lithium, explains why CTL acquired the 23 Laguna Verde licenses
Gordon Stein, CFO of CleanTech Lithium, explains why CTL acquired the 23 Laguna Verde licensesView Video

Latest Share Chat

  2. Share Prices
  3. Pearson Share Price
  4. Pearson Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksPearson Regulatory News (PSON)

Pearson Information

Share Price Information for Pearson (PSON)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 1,014.50
Bid: 925.00
Ask: 0.00
Change: 0.00 (0.00%)
Spread: 91.00 (9.838%)
Open: 0.00
High: 0.00
Low: 0.00
Prev. Close: 1,014.50
PSON Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

29 Jan 2018 18:13

RNS Number : 2628D
Pearson PLC
29 January 2018
 

Transactions in own shares

 

Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from J.P. Morgan Securities plc.

 

Date of purchase: 29 January 2018

 

Aggregate number of ordinary shares of 25 pence each purchased: 575,509

 

Lowest price paid per share (GBp) 689.4000

 

Highest price paid per share (GBp) 696.2000

 

Average price paid per share (GBp) 692.0751

 

The Company will cancel the purchased shares.

 

These share purchases form part of the Company's existing buy-back programme which is expected to be completed over the period from 18 October 2017 to 26 April 2018, details of which were announced on 17 October 2017.

 

The table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased: Pearson plc (ISIN: GB0006776081)

 

Date of purchases: 29 January 2018

 

Investment firm: J.P. Morgan Securities plc

 

Aggregate information:

 

Venue

Volume-weighted average price (GBp)

Aggregated volume

Lowest price per share (GBp)

Highest price per share (GBp)

London Stock Exchange

692.0751

575,509

689.4000

696.2000

 

Individual transactions

 

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

29-Jan-2018 08:03:11

568

695.2000

XLON

84403844000000244-E0YVEQ6o7fQv20180129

29-Jan-2018 08:03:53

568

695.4000

XLON

84203842000000294-E0YVEQ6o7gBu20180129

29-Jan-2018 08:04:46

839

695.0000

XLON

84403844000000329-E0YVEQ6o7h4Y20180129

29-Jan-2018 08:04:46

16

695.0000

XLON

84403844000000329-E0YVEQ6o7h4c20180129

29-Jan-2018 08:04:46

684

695.0000

XLON

84403844000000329-E0YVEQ6o7h4a20180129

29-Jan-2018 08:05:41

625

694.6000

XLON

84403844000000370-E0YVEQ6o7iIr20180129

29-Jan-2018 08:07:18

241

694.6000

XLON

84203842000000452-E0YVEQ6o7kFn20180129

29-Jan-2018 08:07:18

384

694.6000

XLON

84203842000000452-E0YVEQ6o7kFl20180129

29-Jan-2018 08:08:54

625

695.0000

XLON

84403844000000550-E0YVEQ6o7lli20180129

29-Jan-2018 08:09:27

852

694.8000

XLON

84403844000000547-E0YVEQ6o7mJu20180129

29-Jan-2018 08:10:52

128

696.2000

XLON

84403844000000659-E0YVEQ6o7o8W20180129

29-Jan-2018 08:10:52

687

696.2000

XLON

84403844000000659-E0YVEQ6o7o8U20180129

29-Jan-2018 08:11:57

883

695.8000

XLON

84403844000000637-E0YVEQ6o7pRV20180129

29-Jan-2018 08:11:57

95

695.4000

XLON

84203842000000668-E0YVEQ6o7pTd20180129

29-Jan-2018 08:14:17

43

695.6000

XLON

84403844000000821-E0YVEQ6o7rjm20180129

29-Jan-2018 08:14:17

1366

695.6000

XLON

84403844000000821-E0YVEQ6o7rjo20180129

29-Jan-2018 08:15:41

1302

694.6000

XLON

84403844000000893-E0YVEQ6o7tN720180129

29-Jan-2018 08:15:41

786

694.6000

XLON

84403844000000894-E0YVEQ6o7tN920180129

29-Jan-2018 08:15:54

259

694.6000

XLON

84403844000000895-E0YVEQ6o7tkb20180129

29-Jan-2018 08:15:54

14

694.6000

XLON

84203842000000928-E0YVEQ6o7tkX20180129

29-Jan-2018 08:15:54

412

694.6000

XLON

84403844000000894-E0YVEQ6o7tkV20180129

29-Jan-2018 08:19:41

7

694.6000

XLON

84203842000001061-E0YVEQ6o7ySv20180129

29-Jan-2018 08:19:41

773

694.6000

XLON

84403844000001026-E0YVEQ6o7ySx20180129

29-Jan-2018 08:19:41

386

694.6000

XLON

84203842000001055-E0YVEQ6o7ySo20180129

29-Jan-2018 08:19:41

653

694.6000

XLON

84203842000001060-E0YVEQ6o7ySs20180129

29-Jan-2018 08:19:41

499

694.6000

XLON

84203842000001055-E0YVEQ6o7ySq20180129

29-Jan-2018 08:20:23

568

694.2000

XLON

84203842000001134-E0YVEQ6o7zNH20180129

29-Jan-2018 08:20:46

606

693.8000

XLON

84403844000001102-E0YVEQ6o804e20180129

29-Jan-2018 08:21:34

575

693.2000

XLON

84203842000001197-E0YVEQ6o80wP20180129

29-Jan-2018 08:23:07

38

693.4000

XLON

84203842000001307-E0YVEQ6o83QX20180129

29-Jan-2018 08:23:07

757

693.4000

XLON

84203842000001307-E0YVEQ6o83QV20180129

29-Jan-2018 08:24:16

407

694.0000

XLON

84403844000001328-E0YVEQ6o84p720180129

29-Jan-2018 08:28:09

573

693.6000

XLON

84203842000001443-E0YVEQ6o89Tv20180129

29-Jan-2018 08:28:09

1175

693.6000

XLON

84203842000001443-E0YVEQ6o89Tx20180129

29-Jan-2018 08:31:50

935

693.6000

XLON

84203842000001587-E0YVEQ6o8Drp20180129

29-Jan-2018 08:31:50

26

693.6000

XLON

84403844000001571-E0YVEQ6o8Drr20180129

29-Jan-2018 08:31:50

633

693.6000

XLON

84203842000001587-E0YVEQ6o8Dri20180129

29-Jan-2018 08:35:28

682

693.4000

XLON

84403844000001630-E0YVEQ6o8Gyn20180129

29-Jan-2018 08:36:17

1374

694.2000

XLON

84403844000001724-E0YVEQ6o8Hw720180129

29-Jan-2018 08:36:30

574

694.2000

XLON

84203842000001749-E0YVEQ6o8I7R20180129

29-Jan-2018 08:38:11

346

694.4000

XLON

84403844000001767-E0YVEQ6o8L0r20180129

29-Jan-2018 08:38:11

444

694.4000

XLON

84403844000001767-E0YVEQ6o8L0p20180129

29-Jan-2018 08:38:14

712

694.4000

XLON

84203842000001784-E0YVEQ6o8L7Q20180129

29-Jan-2018 08:40:04

307

694.4000

XLON

84203842000001824-E0YVEQ6o8NtD20180129

29-Jan-2018 08:40:04

252

694.4000

XLON

84203842000001824-E0YVEQ6o8NtB20180129

29-Jan-2018 08:40:06

1241

694.4000

XLON

84403844000001808-E0YVEQ6o8Nwc20180129

29-Jan-2018 08:40:06

715

694.4000

XLON

84203842000001825-E0YVEQ6o8Nwu20180129

29-Jan-2018 08:44:03

19

694.4000

XLON

84403844000001966-E0YVEQ6o8Szi20180129

29-Jan-2018 08:44:03

618

694.4000

XLON

84203842000001977-E0YVEQ6o8Szg20180129

29-Jan-2018 08:44:03

555

694.4000

XLON

84403844000001966-E0YVEQ6o8Szk20180129

29-Jan-2018 08:44:12

1286

694.2000

XLON

84403844000001971-E0YVEQ6o8TEr20180129

29-Jan-2018 08:49:08

728

693.4000

XLON

84203842000002141-E0YVEQ6o8XgJ20180129

29-Jan-2018 08:49:08

500

693.4000

XLON

84203842000002141-E0YVEQ6o8XgF20180129

29-Jan-2018 08:49:08

252

693.4000

XLON

84203842000002141-E0YVEQ6o8XgD20180129

29-Jan-2018 08:49:09

379

693.4000

XLON

84203842000002141-E0YVEQ6o8XgH20180129

29-Jan-2018 08:49:09

46

693.4000

XLON

84203842000002141-E0YVEQ6o8XgB20180129

29-Jan-2018 08:49:12

160

693.4000

XLON

84403844000002135-E0YVEQ6o8Xmo20180129

29-Jan-2018 08:49:12

700

693.4000

XLON

84403844000002135-E0YVEQ6o8Xmm20180129

29-Jan-2018 08:49:32

750

694.0000

XLON

84203842000002163-E0YVEQ6o8YCv20180129

29-Jan-2018 08:49:32

67

694.0000

XLON

84203842000002163-E0YVEQ6o8YCt20180129

29-Jan-2018 08:50:10

1551

694.0000

XLON

84203842000002187-E0YVEQ6o8Yls20180129

29-Jan-2018 08:53:44

25

694.6000

XLON

84403844000002315-E0YVEQ6o8cVG20180129

29-Jan-2018 08:53:44

1390

694.6000

XLON

84203842000002321-E0YVEQ6o8cVS20180129

29-Jan-2018 08:56:48

370

694.4000

XLON

84403844000002484-E0YVEQ6o8g3l20180129

29-Jan-2018 08:56:48

346

694.4000

XLON

84203842000002493-E0YVEQ6o8g3Y20180129

29-Jan-2018 08:56:48

254

694.4000

XLON

84203842000002493-E0YVEQ6o8g3b20180129

29-Jan-2018 08:56:48

254

694.4000

XLON

84403844000002484-E0YVEQ6o8g3j20180129

29-Jan-2018 08:59:20

235

694.2000

XLON

84203842000002564-E0YVEQ6o8iNU20180129

29-Jan-2018 08:59:20

52

694.2000

XLON

84203842000002564-E0YVEQ6o8iNS20180129

29-Jan-2018 08:59:20

684

694.2000

XLON

84203842000002564-E0YVEQ6o8iNQ20180129

29-Jan-2018 08:59:20

714

694.2000

XLON

84203842000002564-E0YVEQ6o8iNO20180129

29-Jan-2018 08:59:20

268

694.2000

XLON

84203842000002569-E0YVEQ6o8iNW20180129

29-Jan-2018 09:00:20

28

693.8000

XLON

84203842000002667-E0YVEQ6o8jhq20180129

29-Jan-2018 09:00:21

1342

693.8000

XLON

84403844000002670-E0YVEQ6o8jiw20180129

29-Jan-2018 09:00:21

28

693.8000

XLON

84203842000002671-E0YVEQ6o8jjA20180129

29-Jan-2018 09:08:16

179

693.0000

XLON

84403844000003044-E0YVEQ6o8sMT20180129

29-Jan-2018 09:08:16

2194

693.0000

XLON

84403844000003044-E0YVEQ6o8sMQ20180129

29-Jan-2018 09:16:49

466

692.4000

XLON

84403844000003562-E0YVEQ6o90pQ20180129

29-Jan-2018 09:17:25

457

692.4000

XLON

84403844000003565-E0YVEQ6o91UT20180129

29-Jan-2018 09:18:14

263

692.4000

XLON

84403844000003571-E0YVEQ6o928E20180129

29-Jan-2018 09:18:14

200

692.4000

XLON

84403844000003565-E0YVEQ6o928C20180129

29-Jan-2018 09:21:37

686

692.6000

XLON

84403844000003770-E0YVEQ6o95Uv20180129

29-Jan-2018 09:21:59

532

692.6000

XLON

84403844000003770-E0YVEQ6o95wG20180129

29-Jan-2018 09:21:59

53

692.6000

XLON

84403844000003786-E0YVEQ6o95wI20180129

29-Jan-2018 09:23:57

463

692.6000

XLON

84203842000003879-E0YVEQ6o97nT20180129

29-Jan-2018 09:24:03

393

693.0000

XLON

84203842000003906-E0YVEQ6o97uw20180129

29-Jan-2018 09:24:03

68

693.0000

XLON

84203842000003906-E0YVEQ6o97v020180129

29-Jan-2018 09:24:03

62

693.0000

XLON

84203842000003906-E0YVEQ6o97uy20180129

29-Jan-2018 09:24:04

160

693.0000

XLON

84403844000003901-E0YVEQ6o97vb20180129

29-Jan-2018 09:24:05

13

693.0000

XLON

84403844000003904-E0YVEQ6o97z320180129

29-Jan-2018 09:24:05

18

693.0000

XLON

84403844000003904-E0YVEQ6o97z120180129

29-Jan-2018 09:24:06

1201

693.0000

XLON

84403844000003904-E0YVEQ6o97zV20180129

29-Jan-2018 09:24:40

985

692.6000

XLON

84403844000003927-E0YVEQ6o98UT20180129

29-Jan-2018 09:24:40

164

692.6000

XLON

84403844000003927-E0YVEQ6o98UX20180129

29-Jan-2018 09:24:40

222

692.6000

XLON

84403844000003927-E0YVEQ6o98UV20180129

29-Jan-2018 09:30:03

1422

693.6000

XLON

84403844000004114-E0YVEQ6o9DVa20180129

29-Jan-2018 09:30:03

431

693.6000

XLON

84403844000004114-E0YVEQ6o9DVX20180129

29-Jan-2018 09:30:03

487

693.6000

XLON

84203842000004126-E0YVEQ6o9DVg20180129

29-Jan-2018 09:30:03

138

693.6000

XLON

84203842000004126-E0YVEQ6o9DVe20180129

29-Jan-2018 09:30:07

75

693.8000

XLON

84403844000004138-E0YVEQ6o9DaV20180129

29-Jan-2018 09:30:09

279

693.8000

XLON

84203842000004147-E0YVEQ6o9DdJ20180129

29-Jan-2018 09:30:09

1675

693.8000

XLON

84203842000004147-E0YVEQ6o9DdH20180129

29-Jan-2018 09:31:31

1282

693.8000

XLON

84403844000004196-E0YVEQ6o9EqJ20180129

29-Jan-2018 09:32:46

442

693.6000

XLON

84403844000004216-E0YVEQ6o9Fr620180129

29-Jan-2018 09:35:05

424

694.6000

XLON

84203842000004397-E0YVEQ6o9I7e20180129

29-Jan-2018 09:35:05

383

694.6000

XLON

84203842000004397-E0YVEQ6o9I7g20180129

29-Jan-2018 09:35:05

162

694.6000

XLON

84203842000004397-E0YVEQ6o9I7c20180129

29-Jan-2018 09:35:05

107

694.6000

XLON

84203842000004397-E0YVEQ6o9I7a20180129

29-Jan-2018 09:35:05

181

694.6000

XLON

84203842000004397-E0YVEQ6o9I7Y20180129

29-Jan-2018 09:35:05

452

694.6000

XLON

84403844000004390-E0YVEQ6o9I7020180129

29-Jan-2018 09:35:05

269

694.6000

XLON

84403844000004390-E0YVEQ6o9I6y20180129

29-Jan-2018 09:35:08

160

694.6000

XLON

84203842000004399-E0YVEQ6o9I9120180129

29-Jan-2018 09:35:08

383

694.6000

XLON

84203842000004399-E0YVEQ6o9I9320180129

29-Jan-2018 09:36:46

1677

694.8000

XLON

84203842000004480-E0YVEQ6o9Jo820180129

29-Jan-2018 09:40:49

2455

694.4000

XLON

84403844000004649-E0YVEQ6o9NSC20180129

29-Jan-2018 09:43:43

447

694.2000

XLON

84403844000004801-E0YVEQ6o9QhD20180129

29-Jan-2018 09:43:43

366

694.2000

XLON

84403844000004801-E0YVEQ6o9QhB20180129

29-Jan-2018 09:44:40

442

695.0000

XLON

84203842000004861-E0YVEQ6o9Rnv20180129

29-Jan-2018 09:45:00

1103

695.0000

XLON

84403844000004854-E0YVEQ6o9S8920180129

29-Jan-2018 09:45:00

615

695.0000

XLON

84203842000004861-E0YVEQ6o9S8720180129

29-Jan-2018 09:46:54

458

694.8000

XLON

84403844000004961-E0YVEQ6o9UAr20180129

29-Jan-2018 09:46:54

750

694.8000

XLON

84403844000004961-E0YVEQ6o9UAp20180129

29-Jan-2018 09:46:54

1403

694.8000

XLON

84203842000004974-E0YVEQ6o9U9N20180129

29-Jan-2018 09:46:54

69

694.8000

XLON

84403844000004959-E0YVEQ6o9U9720180129

29-Jan-2018 09:51:35

1936

694.2000

XLON

84203842000005267-E0YVEQ6o9ZIR20180129

29-Jan-2018 09:54:21

634

694.4000

XLON

84203842000005390-E0YVEQ6o9c7u20180129

29-Jan-2018 09:54:22

209

694.4000

XLON

84203842000005391-E0YVEQ6o9c9120180129

29-Jan-2018 09:54:22

1675

694.4000

XLON

84203842000005391-E0YVEQ6o9c8s20180129

29-Jan-2018 09:55:51

144

694.0000

XLON

84403844000005379-E0YVEQ6o9dl720180129

29-Jan-2018 09:57:15

65

694.8000

XLON

84203842000005541-E0YVEQ6o9ewQ20180129

29-Jan-2018 09:57:15

544

694.8000

XLON

84203842000005541-E0YVEQ6o9ewS20180129

29-Jan-2018 09:57:15

322

694.8000

XLON

84403844000005539-E0YVEQ6o9ewO20180129

29-Jan-2018 09:57:15

346

694.8000

XLON

84403844000005539-E0YVEQ6o9ewI20180129

29-Jan-2018 09:59:11

311

695.0000

XLON

84203842000005645-E0YVEQ6o9gus20180129

29-Jan-2018 09:59:11

282

695.0000

XLON

84203842000005645-E0YVEQ6o9guq20180129

29-Jan-2018 10:01:07

622

694.6000

XLON

84403844000005734-E0YVEQ6o9j8m20180129

29-Jan-2018 10:01:07

216

694.6000

XLON

84403844000005724-E0YVEQ6o9j8k20180129

29-Jan-2018 10:01:07

409

694.6000

XLON

84403844000005724-E0YVEQ6o9j8i20180129

29-Jan-2018 10:02:59

632

694.6000

XLON

84403844000005833-E0YVEQ6o9kn520180129

29-Jan-2018 10:02:59

353

694.6000

XLON

84403844000005833-E0YVEQ6o9kn320180129

29-Jan-2018 10:06:14

1028

694.6000

XLON

84403844000005901-E0YVEQ6o9nq220180129

29-Jan-2018 10:06:14

1118

694.6000

XLON

84403844000005900-E0YVEQ6o9npw20180129

29-Jan-2018 10:06:14

48

694.6000

XLON

84403844000005901-E0YVEQ6o9nq020180129

29-Jan-2018 10:06:14

198

694.6000

XLON

84203842000005909-E0YVEQ6o9npy20180129

29-Jan-2018 10:11:33

390

694.0000

XLON

84203842000006127-E0YVEQ6o9sox20180129

29-Jan-2018 10:11:33

350

694.0000

XLON

84203842000006127-E0YVEQ6o9sov20180129

29-Jan-2018 10:11:35

200

694.0000

XLON

84403844000006115-E0YVEQ6o9sr320180129

29-Jan-2018 10:11:38

1047

694.0000

XLON

84203842000006129-E0YVEQ6o9ssh20180129

29-Jan-2018 10:13:51

700

693.8000

XLON

84203842000006181-E0YVEQ6o9usQ20180129

29-Jan-2018 10:13:51

197

693.8000

XLON

84203842000006181-E0YVEQ6o9usO20180129

29-Jan-2018 10:13:51

446

693.8000

XLON

84203842000006181-E0YVEQ6o9usS20180129

29-Jan-2018 10:13:52

11

693.8000

XLON

84203842000006181-E0YVEQ6o9usU20180129

29-Jan-2018 10:18:41

221

693.6000

XLON

84403844000006365-E0YVEQ6o9yZN20180129

29-Jan-2018 10:18:41

980

693.6000

XLON

84403844000006365-E0YVEQ6o9yZP20180129

29-Jan-2018 10:22:59

2012

693.8000

XLON

84203842000006541-E0YVEQ6oA2GD20180129

29-Jan-2018 10:23:52

1602

694.0000

XLON

84203842000006580-E0YVEQ6oA2xW20180129

29-Jan-2018 10:25:31

682

694.0000

XLON

84403844000006610-E0YVEQ6oA4Qd20180129

29-Jan-2018 10:26:04

793

693.8000

XLON

84403844000006560-E0YVEQ6oA5ZQ20180129

29-Jan-2018 10:29:09

204

694.0000

XLON

84203842000006863-E0YVEQ6oA8w120180129

29-Jan-2018 10:29:09

402

694.0000

XLON

84203842000006863-E0YVEQ6oA8w320180129

29-Jan-2018 10:30:44

1160

694.0000

XLON

84203842000006945-E0YVEQ6oAAMD20180129

29-Jan-2018 10:30:44

124

694.0000

XLON

84203842000006945-E0YVEQ6oAAMF20180129

29-Jan-2018 10:31:25

796

693.8000

XLON

84203842000006918-E0YVEQ6oAB9220180129

29-Jan-2018 10:38:09

716

693.8000

XLON

84203842000007180-E0YVEQ6oAGZg20180129

29-Jan-2018 10:38:09

480

693.8000

XLON

84203842000007280-E0YVEQ6oAGZk20180129

29-Jan-2018 10:38:09

804

693.8000

XLON

84203842000007280-E0YVEQ6oAGZi20180129

29-Jan-2018 10:39:25

158

693.2000

XLON

84403844000007353-E0YVEQ6oAHeu20180129

29-Jan-2018 10:39:25

379

693.2000

XLON

84403844000007353-E0YVEQ6oAHes20180129

29-Jan-2018 10:39:36

964

692.8000

XLON

84203842000007398-E0YVEQ6oAHmD20180129

29-Jan-2018 10:39:36

788

693.0000

XLON

84203842000007399-E0YVEQ6oAHm120180129

29-Jan-2018 10:39:36

714

692.6000

XLON

84403844000007356-E0YVEQ6oAHmX20180129

29-Jan-2018 10:41:52

147

691.4000

XLON

84203842000007494-E0YVEQ6oAJqJ20180129

29-Jan-2018 10:42:59

1083

692.0000

XLON

84403844000007513-E0YVEQ6oAKX020180129

29-Jan-2018 10:43:47

1546

691.8000

XLON

84403844000007507-E0YVEQ6oALBq20180129

29-Jan-2018 10:49:32

909

692.4000

XLON

84403844000007871-E0YVEQ6oAQ1I20180129

29-Jan-2018 10:51:34

379

692.6000

XLON

84203842000008051-E0YVEQ6oARK420180129

29-Jan-2018 10:52:14

338

692.6000

XLON

84403844000008064-E0YVEQ6oARrQ20180129

29-Jan-2018 10:54:20

84

692.4000

XLON

84203842000008137-E0YVEQ6oATPG20180129

29-Jan-2018 10:54:20

654

692.4000

XLON

84203842000008137-E0YVEQ6oATP320180129

29-Jan-2018 10:57:47

1097

692.6000

XLON

84203842000008237-E0YVEQ6oAWOy20180129

29-Jan-2018 10:57:48

305

692.6000

XLON

84403844000008217-E0YVEQ6oAWPT20180129

29-Jan-2018 10:57:48

700

692.6000

XLON

84403844000008216-E0YVEQ6oAWPH20180129

29-Jan-2018 11:02:04

1463

692.8000

XLON

84403844000008431-E0YVEQ6oAZk820180129

29-Jan-2018 11:02:04

724

692.8000

XLON

84203842000008473-E0YVEQ6oAZkA20180129

29-Jan-2018 11:04:00

611

692.4000

XLON

84203842000008537-E0YVEQ6oAb3Z20180129

29-Jan-2018 11:04:00

795

692.6000

XLON

84403844000008511-E0YVEQ6oAb2f20180129

29-Jan-2018 11:09:04

76

691.8000

XLON

84403844000008860-E0YVEQ6oAgCR20180129

29-Jan-2018 11:09:04

514

691.8000

XLON

84403844000008860-E0YVEQ6oAgCU20180129

29-Jan-2018 11:09:04

738

692.0000

XLON

84203842000008641-E0YVEQ6oAgBp20180129

29-Jan-2018 11:11:20

517

691.6000

XLON

84203842000008647-E0YVEQ6oAi5x20180129

29-Jan-2018 11:15:48

625

692.6000

XLON

84403844000009284-E0YVEQ6oAm4A20180129

29-Jan-2018 11:17:37

800

693.2000

XLON

84403844000009402-E0YVEQ6oAnwB20180129

29-Jan-2018 11:17:38

236

693.2000

XLON

84403844000009402-E0YVEQ6oAnwD20180129

29-Jan-2018 11:20:13

348

693.2000

XLON

84203842000009579-E0YVEQ6oAprl20180129

29-Jan-2018 11:20:13

394

693.2000

XLON

84203842000009579-E0YVEQ6oAprn20180129

29-Jan-2018 11:20:13

605

693.2000

XLON

84203842000009579-E0YVEQ6oAprp20180129

29-Jan-2018 11:22:07

847

693.0000

XLON

84203842000009743-E0YVEQ6oArDB20180129

29-Jan-2018 11:23:33

273

693.0000

XLON

84403844000009842-E0YVEQ6oAsV820180129

29-Jan-2018 11:23:33

336

693.0000

XLON

84403844000009842-E0YVEQ6oAsVA20180129

29-Jan-2018 11:24:49

595

692.8000

XLON

84403844000009530-E0YVEQ6oAtBO20180129

29-Jan-2018 11:26:06

278

693.2000

XLON

84203842000010100-E0YVEQ6oAuSg20180129

29-Jan-2018 11:28:10

568

693.0000

XLON

84203842000010154-E0YVEQ6oAvjz20180129

29-Jan-2018 11:32:10

408

693.2000

XLON

84203842000010611-E0YVEQ6oAyfJ20180129

29-Jan-2018 11:32:10

1634

693.2000

XLON

84203842000010611-E0YVEQ6oAyfH20180129

29-Jan-2018 11:32:10

100

693.2000

XLON

84203842000010611-E0YVEQ6oAyf620180129

29-Jan-2018 11:32:11

682

693.2000

XLON

84403844000010586-E0YVEQ6oAyfL20180129

29-Jan-2018 11:32:11

763

693.2000

XLON

84203842000010619-E0YVEQ6oAyfX20180129

29-Jan-2018 11:34:40

1183

692.8000

XLON

84403844000010589-E0YVEQ6oB0bL20180129

29-Jan-2018 11:38:54

569

692.4000

XLON

84403844000010774-E0YVEQ6oB4Fj20180129

29-Jan-2018 11:39:36

700

692.4000

XLON

84403844000010936-E0YVEQ6oB4ga20180129

29-Jan-2018 11:43:12

27

691.8000

XLON

84203842000010919-E0YVEQ6oB7Oo20180129

29-Jan-2018 11:43:12

568

692.0000

XLON

84203842000010743-E0YVEQ6oB7O820180129

29-Jan-2018 11:43:12

538

691.8000

XLON

84203842000010919-E0YVEQ6oB7Om20180129

29-Jan-2018 11:43:12

551

691.8000

XLON

84203842000010919-E0YVEQ6oB7Og20180129

29-Jan-2018 11:46:16

788

691.4000

XLON

84203842000011060-E0YVEQ6oB97Y20180129

29-Jan-2018 11:50:48

54

691.2000

XLON

84403844000011478-E0YVEQ6oBCgl20180129

29-Jan-2018 11:50:48

145

691.2000

XLON

84403844000011478-E0YVEQ6oBCgn20180129

29-Jan-2018 11:52:03

1097

691.2000

XLON

84203842000011562-E0YVEQ6oBDWi20180129

29-Jan-2018 11:52:03

787

691.2000

XLON

84403844000011523-E0YVEQ6oBDWg20180129

29-Jan-2018 11:52:03

1048

691.2000

XLON

84403844000011554-E0YVEQ6oBDWw20180129

29-Jan-2018 11:56:49

628

691.0000

XLON

84203842000011832-E0YVEQ6oBHNi20180129

29-Jan-2018 11:56:50

586

691.0000

XLON

84203842000011832-E0YVEQ6oBHNq20180129

29-Jan-2018 12:02:24

1368

691.8000

XLON

84203842000012367-E0YVEQ6oBMXE20180129

29-Jan-2018 12:02:29

118

691.8000

XLON

84203842000012367-E0YVEQ6oBMjy20180129

29-Jan-2018 12:04:25

682

692.4000

XLON

84403844000012527-E0YVEQ6oBOkE20180129

29-Jan-2018 12:04:42

569

692.2000

XLON

84403844000012501-E0YVEQ6oBP0g20180129

29-Jan-2018 12:07:29

97

692.0000

XLON

84203842000012735-E0YVEQ6oBRb720180129

29-Jan-2018 12:08:34

289

692.2000

XLON

84203842000012849-E0YVEQ6oBSVd20180129

29-Jan-2018 12:08:35

108

692.2000

XLON

84203842000012850-E0YVEQ6oBSW820180129

29-Jan-2018 12:08:37

108

692.2000

XLON

84403844000012822-E0YVEQ6oBSWN20180129

29-Jan-2018 12:08:37

108

692.2000

XLON

84203842000012851-E0YVEQ6oBSWG20180129

29-Jan-2018 12:08:40

108

692.2000

XLON

84403844000012824-E0YVEQ6oBSXC20180129

29-Jan-2018 12:08:40

108

692.2000

XLON

84203842000012854-E0YVEQ6oBSX220180129

29-Jan-2018 12:09:16

105

692.2000

XLON

84403844000012866-E0YVEQ6oBSuK20180129

29-Jan-2018 12:09:16

216

692.2000

XLON

84403844000012866-E0YVEQ6oBSuM20180129

29-Jan-2018 12:09:16

383

692.2000

XLON

84403844000012866-E0YVEQ6oBSuO20180129

29-Jan-2018 12:09:17

610

692.2000

XLON

84403844000012866-E0YVEQ6oBSuQ20180129

29-Jan-2018 12:14:01

579

692.2000

XLON

84403844000013013-E0YVEQ6oBW0r20180129

29-Jan-2018 12:14:01

666

692.2000

XLON

84203842000013244-E0YVEQ6oBW0x20180129

29-Jan-2018 12:14:01

254

692.2000

XLON

84203842000013245-E0YVEQ6oBW0z20180129

29-Jan-2018 12:14:01

388

692.2000

XLON

84203842000013184-E0YVEQ6oBW0v20180129

29-Jan-2018 12:14:01

862

692.2000

XLON

84203842000013184-E0YVEQ6oBW0t20180129

29-Jan-2018 12:14:01

666

692.2000

XLON

84403844000013217-E0YVEQ6oBW1120180129

29-Jan-2018 12:15:34

345

691.8000

XLON

84203842000013258-E0YVEQ6oBXDQ20180129

29-Jan-2018 12:15:34

666

691.8000

XLON

84403844000013215-E0YVEQ6oBXDO20180129

29-Jan-2018 12:17:02

116

691.0000

XLON

84203842000013325-E0YVEQ6oBYfm20180129

29-Jan-2018 12:17:02

680

691.0000

XLON

84203842000013325-E0YVEQ6oBYfk20180129

29-Jan-2018 12:17:02

995

691.2000

XLON

84403844000013286-E0YVEQ6oBYfO20180129

29-Jan-2018 12:17:02

207

691.2000

XLON

84403844000013286-E0YVEQ6oBYfQ20180129

29-Jan-2018 12:24:37

348

691.6000

XLON

84403844000013741-E0YVEQ6oBdaj20180129

29-Jan-2018 12:25:19

658

691.6000

XLON

84203842000013783-E0YVEQ6oBdu920180129

29-Jan-2018 12:26:30

908

691.8000

XLON

84403844000013815-E0YVEQ6oBetb20180129

29-Jan-2018 12:26:31

622

691.8000

XLON

84403844000013815-E0YVEQ6oBetd20180129

29-Jan-2018 12:26:34

441

692.0000

XLON

84203842000013847-E0YVEQ6oBf0B20180129

29-Jan-2018 12:26:34

241

692.0000

XLON

84203842000013847-E0YVEQ6oBf0D20180129

29-Jan-2018 12:27:06

617

691.8000

XLON

84203842000013871-E0YVEQ6oBfQu20180129

29-Jan-2018 12:29:48

647

692.2000

XLON

84203842000014018-E0YVEQ6oBh8e20180129

29-Jan-2018 12:29:48

101

692.2000

XLON

84203842000014018-E0YVEQ6oBh8g20180129

29-Jan-2018 12:32:01

200

692.2000

XLON

84403844000014107-E0YVEQ6oBiWU20180129

29-Jan-2018 12:32:01

538

692.2000

XLON

84403844000014107-E0YVEQ6oBiWW20180129

29-Jan-2018 12:32:55

625

692.0000

XLON

84403844000013996-E0YVEQ6oBiyT20180129

29-Jan-2018 12:33:49

351

692.2000

XLON

84203842000014310-E0YVEQ6oBjcV20180129

29-Jan-2018 12:33:49

373

692.2000

XLON

84203842000014310-E0YVEQ6oBjcS20180129

29-Jan-2018 12:33:57

183

692.0000

XLON

84203842000014299-E0YVEQ6oBjjw20180129

29-Jan-2018 12:33:57

421

692.0000

XLON

84203842000014299-E0YVEQ6oBjju20180129

29-Jan-2018 12:33:57

180

692.0000

XLON

84203842000014299-E0YVEQ6oBjjs20180129

29-Jan-2018 12:39:36

514

692.0000

XLON

84403844000014611-E0YVEQ6oBnDJ20180129

29-Jan-2018 12:39:36

667

692.0000

XLON

84403844000014611-E0YVEQ6oBnDH20180129

29-Jan-2018 12:39:45

585

691.8000

XLON

84403844000014416-E0YVEQ6oBnHK20180129

29-Jan-2018 12:39:45

700

691.8000

XLON

84403844000014416-E0YVEQ6oBnHI20180129

29-Jan-2018 12:41:03

85

691.8000

XLON

84203842000014696-E0YVEQ6oBo7n20180129

29-Jan-2018 12:41:03

496

691.8000

XLON

84203842000014680-E0YVEQ6oBo7f20180129

29-Jan-2018 12:41:03

528

691.8000

XLON

84203842000014680-E0YVEQ6oBo7h20180129

29-Jan-2018 12:41:03

156

691.8000

XLON

84203842000014688-E0YVEQ6oBo7j20180129

29-Jan-2018 12:41:03

697

691.8000

XLON

84203842000014688-E0YVEQ6oBo7l20180129

29-Jan-2018 12:47:42

1069

691.8000

XLON

84403844000015096-E0YVEQ6oBslG20180129

29-Jan-2018 12:47:42

11

691.8000

XLON

84403844000015096-E0YVEQ6oBslE20180129

29-Jan-2018 12:47:43

320

691.8000

XLON

84403844000015096-E0YVEQ6oBslI20180129

29-Jan-2018 12:50:23

1237

691.6000

XLON

84203842000014904-E0YVEQ6oBurz20180129

29-Jan-2018 12:50:23

97

691.6000

XLON

84203842000014904-E0YVEQ6oBurx20180129

29-Jan-2018 12:50:57

683

691.2000

XLON

84203842000014702-E0YVEQ6oBvI120180129

29-Jan-2018 12:54:19

240

691.4000

XLON

84403844000015424-E0YVEQ6oBxky20180129

29-Jan-2018 12:54:19

614

691.4000

XLON

84403844000015424-E0YVEQ6oBxkw20180129

29-Jan-2018 12:54:20

205

691.4000

XLON

84403844000015424-E0YVEQ6oBxl020180129

29-Jan-2018 12:58:16

638

691.8000

XLON

84203842000015596-E0YVEQ6oC0Rw20180129

29-Jan-2018 12:58:16

578

691.8000

XLON

84203842000015671-E0YVEQ6oC0S520180129

29-Jan-2018 12:58:16

609

691.8000

XLON

84403844000015662-E0YVEQ6oC0S720180129

29-Jan-2018 12:58:49

682

691.6000

XLON

84403844000015731-E0YVEQ6oC0jP20180129

29-Jan-2018 13:00:20

175

691.6000

XLON

84403844000015809-E0YVEQ6oC1k720180129

29-Jan-2018 13:00:20

394

691.6000

XLON

84403844000015809-E0YVEQ6oC1k520180129

29-Jan-2018 13:01:59

262

691.2000

XLON

84403844000015884-E0YVEQ6oC2ws20180129

29-Jan-2018 13:01:59

809

691.2000

XLON

84403844000015884-E0YVEQ6oC2wq20180129

29-Jan-2018 13:03:55

1012

691.4000

XLON

84203842000016021-E0YVEQ6oC4ZJ20180129

29-Jan-2018 13:03:55

981

691.4000

XLON

84403844000016000-E0YVEQ6oC4ZH20180129

29-Jan-2018 13:07:43

146

691.4000

XLON

84203842000016300-E0YVEQ6oC7lH20180129

29-Jan-2018 13:07:43

724

691.4000

XLON

84203842000016300-E0YVEQ6oC7lF20180129

29-Jan-2018 13:08:21

108

691.4000

XLON

84403844000016295-E0YVEQ6oC83720180129

29-Jan-2018 13:08:21

428

691.4000

XLON

84403844000016291-E0YVEQ6oC83520180129

29-Jan-2018 13:08:21

648

691.4000

XLON

84403844000016291-E0YVEQ6oC83320180129

29-Jan-2018 13:09:22

455

691.4000

XLON

84403844000016368-E0YVEQ6oC8qS20180129

29-Jan-2018 13:09:22

373

691.4000

XLON

84403844000016368-E0YVEQ6oC8qU20180129

29-Jan-2018 13:11:06

265

691.2000

XLON

84403844000016336-E0YVEQ6oCA4b20180129

29-Jan-2018 13:11:06

672

691.2000

XLON

84403844000016336-E0YVEQ6oCA4d20180129

29-Jan-2018 13:15:03

673

691.0000

XLON

84203842000016777-E0YVEQ6oCCoD20180129

29-Jan-2018 13:15:03

700

691.0000

XLON

84203842000016777-E0YVEQ6oCCoB20180129

29-Jan-2018 13:15:03

802

691.0000

XLON

84203842000016677-E0YVEQ6oCCnp20180129

29-Jan-2018 13:15:03

1200

691.0000

XLON

84403844000016665-E0YVEQ6oCCnr20180129

29-Jan-2018 13:19:56

795

690.6000

XLON

84203842000016909-E0YVEQ6oCGtq20180129

29-Jan-2018 13:19:57

625

690.4000

XLON

84403844000016905-E0YVEQ6oCGuj20180129

29-Jan-2018 13:21:02

682

690.2000

XLON

84403844000017159-E0YVEQ6oCHiy20180129

29-Jan-2018 13:21:25

568

690.0000

XLON

84203842000017164-E0YVEQ6oCI3e20180129

29-Jan-2018 13:25:14

290

690.4000

XLON

84403844000017501-E0YVEQ6oCLQh20180129

29-Jan-2018 13:25:14

391

690.4000

XLON

84403844000017501-E0YVEQ6oCLQf20180129

29-Jan-2018 13:25:14

268

690.4000

XLON

84403844000017501-E0YVEQ6oCLQb20180129

29-Jan-2018 13:25:14

920

690.4000

XLON

84403844000017501-E0YVEQ6oCLQd20180129

29-Jan-2018 13:27:42

635

690.2000

XLON

84203842000017724-E0YVEQ6oCNNs20180129

29-Jan-2018 13:28:30

721

690.0000

XLON

84203842000017290-E0YVEQ6oCO8Z20180129

29-Jan-2018 13:28:30

313

690.0000

XLON

84203842000017290-E0YVEQ6oCO8b20180129

29-Jan-2018 13:30:30

644

689.4000

XLON

84203842000017839-E0YVEQ6oCPxh20180129

29-Jan-2018 13:30:30

1487

689.8000

XLON

84203842000017819-E0YVEQ6oCPwr20180129

29-Jan-2018 13:30:30

1090

690.0000

XLON

84403844000017873-E0YVEQ6oCPvY20180129

29-Jan-2018 13:37:13

325

690.2000

XLON

84203842000018393-E0YVEQ6oCV7320180129

29-Jan-2018 13:37:13

600

690.2000

XLON

84203842000018393-E0YVEQ6oCV7720180129

29-Jan-2018 13:38:02

93

690.2000

XLON

84403844000018446-E0YVEQ6oCVmg20180129

29-Jan-2018 13:38:02

349

690.2000

XLON

84203842000018393-E0YVEQ6oCVme20180129

29-Jan-2018 13:38:54

722

690.2000

XLON

84403844000018524-E0YVEQ6oCWPK20180129

29-Jan-2018 13:38:54

546

690.2000

XLON

84403844000018446-E0YVEQ6oCWPI20180129

29-Jan-2018 13:42:20

765

690.0000

XLON

84403844000018363-E0YVEQ6oCYq820180129

29-Jan-2018 13:43:33

309

689.8000

XLON

84403844000018804-E0YVEQ6oCZXJ20180129

29-Jan-2018 13:43:33

465

689.8000

XLON

84403844000018804-E0YVEQ6oCZXM20180129

29-Jan-2018 13:43:54

1217

689.8000

XLON

84403844000018878-E0YVEQ6oCZm920180129

29-Jan-2018 13:48:22

51

689.4000

XLON

84403844000018783-E0YVEQ6oCcok20180129

29-Jan-2018 13:48:32

1109

690.2000

XLON

84203842000019200-E0YVEQ6oCcvi20180129

29-Jan-2018 13:48:32

1480

690.2000

XLON

84403844000019165-E0YVEQ6oCcvg20180129

29-Jan-2018 13:51:30

625

690.4000

XLON

84203842000019368-E0YVEQ6oCeRU20180129

29-Jan-2018 13:54:08

402

690.6000

XLON

84203842000019514-E0YVEQ6oCgI920180129

29-Jan-2018 13:54:08

223

690.6000

XLON

84203842000019514-E0YVEQ6oCgIB20180129

29-Jan-2018 13:55:30

682

690.4000

XLON

84203842000019486-E0YVEQ6oChSb20180129

29-Jan-2018 13:58:05

417

691.0000

XLON

84203842000019750-E0YVEQ6oCj9a20180129

29-Jan-2018 13:58:05

443

691.0000

XLON

84203842000019750-E0YVEQ6oCj9Y20180129

29-Jan-2018 13:58:05

694

691.0000

XLON

84203842000019750-E0YVEQ6oCj9c20180129

29-Jan-2018 13:58:41

315

691.0000

XLON

84403844000019782-E0YVEQ6oCjWI20180129

29-Jan-2018 13:58:41

359

691.0000

XLON

84403844000019782-E0YVEQ6oCjWG20180129

29-Jan-2018 14:00:34

569

691.0000

XLON

84403844000019916-E0YVEQ6oCkvD20180129

29-Jan-2018 14:02:45

439

690.8000

XLON

84203842000019988-E0YVEQ6oCmuV20180129

29-Jan-2018 14:02:45

129

690.8000

XLON

84203842000019988-E0YVEQ6oCmuS20180129

29-Jan-2018 14:04:37

380

690.6000

XLON

84203842000020144-E0YVEQ6oCoLL20180129

29-Jan-2018 14:04:37

663

690.6000

XLON

84203842000020144-E0YVEQ6oCoLN20180129

29-Jan-2018 14:04:37

409

690.6000

XLON

84203842000020144-E0YVEQ6oCoLJ20180129

29-Jan-2018 14:09:09

768

690.6000

XLON

84403844000020470-E0YVEQ6oCrkH20180129

29-Jan-2018 14:09:09

153

690.6000

XLON

84403844000020470-E0YVEQ6oCrkF20180129

29-Jan-2018 14:10:45

43

690.4000

XLON

84203842000020552-E0YVEQ6oCsv120180129

29-Jan-2018 14:11:01

84

690.6000

XLON

84203842000020581-E0YVEQ6oCtCA20180129

29-Jan-2018 14:11:01

994

690.6000

XLON

84203842000020581-E0YVEQ6oCtCE20180129

29-Jan-2018 14:11:02

424

690.6000

XLON

84203842000020582-E0YVEQ6oCtCI20180129

29-Jan-2018 14:11:02

51

690.6000

XLON

84403844000020596-E0YVEQ6oCtCG20180129

29-Jan-2018 14:11:22

442

690.6000

XLON

84403844000020598-E0YVEQ6oCtWo20180129

29-Jan-2018 14:13:45

706

690.6000

XLON

84403844000020598-E0YVEQ6oCv4U20180129

29-Jan-2018 14:15:20

757

690.8000

XLON

84403844000020813-E0YVEQ6oCwNK20180129

29-Jan-2018 14:16:37

827

690.6000

XLON

84403844000020782-E0YVEQ6oCxBL20180129

29-Jan-2018 14:17:45

636

690.6000

XLON

84203842000020952-E0YVEQ6oCy5o20180129

29-Jan-2018 14:17:45

708

690.6000

XLON

84203842000020952-E0YVEQ6oCy5q20180129

29-Jan-2018 14:18:40

442

690.4000

XLON

84203842000021100-E0YVEQ6oCyhy20180129

29-Jan-2018 14:18:40

390

690.4000

XLON

84203842000021100-E0YVEQ6oCyhw20180129

29-Jan-2018 14:18:40

750

690.4000

XLON

84203842000021100-E0YVEQ6oCyhu20180129

29-Jan-2018 14:18:41

129

690.4000

XLON

84203842000021100-E0YVEQ6oCyi020180129

29-Jan-2018 14:20:20

1092

690.4000

XLON

84203842000021224-E0YVEQ6oCzyR20180129

29-Jan-2018 14:22:00

808

690.4000

XLON

84403844000021367-E0YVEQ6oD1GJ20180129

29-Jan-2018 14:22:00

337

690.4000

XLON

84403844000021367-E0YVEQ6oD1GL20180129

29-Jan-2018 14:23:40

827

690.4000

XLON

84203842000021466-E0YVEQ6oD2db20180129

29-Jan-2018 14:24:54

1344

690.2000

XLON

84203842000020913-E0YVEQ6oD3JD20180129

29-Jan-2018 14:30:45

1396

690.0000

XLON

84403844000021981-E0YVEQ6oD9bQ20180129

29-Jan-2018 14:32:57

267

689.8000

XLON

84403844000021539-E0YVEQ6oDCXy20180129

29-Jan-2018 14:33:01

692

689.8000

XLON

84403844000021786-E0YVEQ6oDCgT20180129

29-Jan-2018 14:33:01

415

689.8000

XLON

84403844000021539-E0YVEQ6oDCgR20180129

29-Jan-2018 14:33:59

974

690.0000

XLON

84203842000022276-E0YVEQ6oDEMw20180129

29-Jan-2018 14:35:27

709

690.4000

XLON

84203842000022383-E0YVEQ6oDGp120180129

29-Jan-2018 14:38:01

599

690.4000

XLON

84403844000022492-E0YVEQ6oDKpB20180129

29-Jan-2018 14:38:44

725

690.6000

XLON

84203842000022682-E0YVEQ6oDLnN20180129

29-Jan-2018 14:40:14

1268

690.6000

XLON

84403844000022801-E0YVEQ6oDNha20180129

29-Jan-2018 14:41:53

1447

690.6000

XLON

84203842000022907-E0YVEQ6oDPYD20180129

29-Jan-2018 14:43:57

888

690.6000

XLON

84203842000023042-E0YVEQ6oDS6u20180129

29-Jan-2018 14:43:57

666

690.6000

XLON

84203842000023042-E0YVEQ6oDS6q20180129

29-Jan-2018 14:43:58

413

690.4000

XLON

84403844000023018-E0YVEQ6oDS7c20180129

29-Jan-2018 14:43:58

157

690.4000

XLON

84403844000023018-E0YVEQ6oDS7e20180129

29-Jan-2018 14:43:58

725

690.4000

XLON

84403844000022664-E0YVEQ6oDS7H20180129

29-Jan-2018 14:45:31

505

690.4000

XLON

84203842000023150-E0YVEQ6oDTrQ20180129

29-Jan-2018 14:45:31

153

690.4000

XLON

84203842000023150-E0YVEQ6oDTr620180129

29-Jan-2018 14:47:50

1456

691.0000

XLON

84403844000023339-E0YVEQ6oDWeG20180129

29-Jan-2018 14:50:52

603

690.8000

XLON

84403844000023331-E0YVEQ6oDak220180129

29-Jan-2018 14:50:52

437

690.8000

XLON

84403844000023331-E0YVEQ6oDak020180129

29-Jan-2018 14:52:01

682

691.0000

XLON

84203842000023613-E0YVEQ6oDcXf20180129

29-Jan-2018 14:53:26

180

691.4000

XLON

84403844000023682-E0YVEQ6oDdoG20180129

29-Jan-2018 14:53:26

388

691.4000

XLON

84403844000023682-E0YVEQ6oDdoI20180129

29-Jan-2018 14:53:33

1203

691.6000

XLON

84203842000023682-E0YVEQ6oDdwo20180129

29-Jan-2018 14:53:48

590

691.8000

XLON

84403844000023707-E0YVEQ6oDeHj20180129

29-Jan-2018 14:54:40

45

692.0000

XLON

84203842000023755-E0YVEQ6oDfLj20180129

29-Jan-2018 14:54:41

830

692.0000

XLON

84203842000023758-E0YVEQ6oDfPn20180129

29-Jan-2018 14:54:41

237

692.0000

XLON

84203842000023758-E0YVEQ6oDfPi20180129

29-Jan-2018 14:55:07

311

692.0000

XLON

84403844000023793-E0YVEQ6oDfoF20180129

29-Jan-2018 14:55:07

258

692.0000

XLON

84403844000023793-E0YVEQ6oDfoC20180129

29-Jan-2018 14:57:24

580

692.4000

XLON

84203842000023926-E0YVEQ6oDhv920180129

29-Jan-2018 14:57:24

740

692.4000

XLON

84403844000023932-E0YVEQ6oDhuy20180129

29-Jan-2018 14:57:24

574

692.4000

XLON

84403844000023933-E0YVEQ6oDhvC20180129

29-Jan-2018 14:57:32

1576

692.0000

XLON

84203842000023914-E0YVEQ6oDi7a20180129

29-Jan-2018 14:57:32

738

692.0000

XLON

84203842000023934-E0YVEQ6oDi8x20180129

29-Jan-2018 14:57:32

902

692.0000

XLON

84403844000023923-E0YVEQ6oDi7c20180129

29-Jan-2018 14:58:12

2011

692.0000

XLON

84403844000023986-E0YVEQ6oDj1m20180129

29-Jan-2018 14:59:29

619

692.0000

XLON

84403844000024103-E0YVEQ6oDkRb20180129

29-Jan-2018 14:59:29

1292

692.0000

XLON

84203842000024083-E0YVEQ6oDkRZ20180129

29-Jan-2018 15:00:40

336

692.0000

XLON

84203842000024131-E0YVEQ6oDmJR20180129

29-Jan-2018 15:00:40

684

692.0000

XLON

84203842000024131-E0YVEQ6oDmJP20180129

29-Jan-2018 15:00:40

92

692.0000

XLON

84203842000024114-E0YVEQ6oDmJD20180129

29-Jan-2018 15:00:40

1537

692.0000

XLON

84203842000024131-E0YVEQ6oDmJN20180129

29-Jan-2018 15:00:40

367

692.0000

XLON

84403844000024134-E0YVEQ6oDmJF20180129

29-Jan-2018 15:00:40

615

692.0000

XLON

84403844000024131-E0YVEQ6oDmJB20180129

29-Jan-2018 15:00:50

855

692.0000

XLON

84203842000024171-E0YVEQ6oDml620180129

29-Jan-2018 15:00:50

1329

692.0000

XLON

84203842000024171-E0YVEQ6oDml820180129

29-Jan-2018 15:01:08

275

692.0000

XLON

84203842000024192-E0YVEQ6oDnQG20180129

29-Jan-2018 15:01:08

800

692.0000

XLON

84203842000024192-E0YVEQ6oDnQI20180129

29-Jan-2018 15:03:05

684

691.8000

XLON

84403844000024303-E0YVEQ6oDqEP20180129

29-Jan-2018 15:03:05

551

691.8000

XLON

84403844000024303-E0YVEQ6oDqER20180129

29-Jan-2018 15:03:05

254

691.8000

XLON

84403844000024303-E0YVEQ6oDqEJ20180129

29-Jan-2018 15:03:05

873

691.8000

XLON

84203842000024175-E0YVEQ6oDqE920180129

29-Jan-2018 15:03:51

800

691.8000

XLON

84203842000024288-E0YVEQ6oDrFI20180129

29-Jan-2018 15:03:51

796

691.8000

XLON

84203842000024288-E0YVEQ6oDrFG20180129

29-Jan-2018 15:05:09

642

692.0000

XLON

84403844000024410-E0YVEQ6oDt2B20180129

29-Jan-2018 15:05:09

479

692.0000

XLON

84203842000024373-E0YVEQ6oDt1z20180129

29-Jan-2018 15:05:09

816

692.0000

XLON

84403844000024399-E0YVEQ6oDt2520180129

29-Jan-2018 15:05:09

654

692.0000

XLON

84203842000024373-E0YVEQ6oDt1x20180129

29-Jan-2018 15:05:09

1018

692.0000

XLON

84403844000024398-E0YVEQ6oDt2120180129

29-Jan-2018 15:06:20

612

692.0000

XLON

84203842000024479-E0YVEQ6oDux320180129

29-Jan-2018 15:06:20

1189

692.0000

XLON

84203842000024478-E0YVEQ6oDuwp20180129

29-Jan-2018 15:06:20

738

692.0000

XLON

84403844000024495-E0YVEQ6oDuwz20180129

29-Jan-2018 15:07:57

639

692.0000

XLON

84203842000024542-E0YVEQ6oDwt620180129

29-Jan-2018 15:07:57

786

692.0000

XLON

84403844000024566-E0YVEQ6oDwtI20180129

29-Jan-2018 15:07:57

569

692.0000

XLON

84403844000024564-E0YVEQ6oDwt420180129

29-Jan-2018 15:08:08

600

692.0000

XLON

84403844000024566-E0YVEQ6oDxBh20180129

29-Jan-2018 15:08:08

208

692.0000

XLON

84403844000024566-E0YVEQ6oDxBj20180129

29-Jan-2018 15:08:11

708

692.0000

XLON

84203842000024556-E0YVEQ6oDxOZ20180129

29-Jan-2018 15:08:32

738

691.8000

XLON

84403844000024422-E0YVEQ6oDxj720180129

29-Jan-2018 15:09:01

625

692.2000

XLON

84203842000024615-E0YVEQ6oDySz20180129

29-Jan-2018 15:11:02

153

692.0000

XLON

84203842000024727-E0YVEQ6oE0ta20180129

29-Jan-2018 15:11:08

699

692.0000

XLON

84203842000024727-E0YVEQ6oE10m20180129

29-Jan-2018 15:12:01

198

692.2000

XLON

84203842000024768-E0YVEQ6oE1ub20180129

29-Jan-2018 15:12:01

360

692.2000

XLON

84203842000024768-E0YVEQ6oE1uV20180129

29-Jan-2018 15:12:01

442

692.2000

XLON

84203842000024768-E0YVEQ6oE1uX20180129

29-Jan-2018 15:12:01

374

692.2000

XLON

84203842000024768-E0YVEQ6oE1uZ20180129

29-Jan-2018 15:12:12

552

692.2000

XLON

84403844000024766-E0YVEQ6oE28F20180129

29-Jan-2018 15:12:12

189

692.2000

XLON

84403844000024766-E0YVEQ6oE28D20180129

29-Jan-2018 15:12:30

1792

692.0000

XLON

84403844000024747-E0YVEQ6oE2dh20180129

29-Jan-2018 15:14:08

888

692.0000

XLON

84403844000024885-E0YVEQ6oE4iA20180129

29-Jan-2018 15:14:08

168

692.0000

XLON

84403844000024885-E0YVEQ6oE4i620180129

29-Jan-2018 15:14:08

214

692.0000

XLON

84403844000024885-E0YVEQ6oE4i420180129

29-Jan-2018 15:14:08

889

692.0000

XLON

84403844000024885-E0YVEQ6oE4i820180129

29-Jan-2018 15:14:09

33

692.0000

XLON

84203842000024874-E0YVEQ6oE4iE20180129

29-Jan-2018 15:14:22

218

692.0000

XLON

84403844000024893-E0YVEQ6oE4tz20180129

29-Jan-2018 15:14:25

224

692.0000

XLON

84403844000024897-E0YVEQ6oE4xN20180129

29-Jan-2018 15:14:39

584

692.0000

XLON

84203842000024909-E0YVEQ6oE5Dh20180129

29-Jan-2018 15:16:00

1000

691.8000

XLON

84203842000024985-E0YVEQ6oE7ZO20180129

29-Jan-2018 15:16:00

534

691.8000

XLON

84203842000024985-E0YVEQ6oE7ZQ20180129

29-Jan-2018 15:16:00

409

691.8000

XLON

84403844000025003-E0YVEQ6oE7Rp20180129

29-Jan-2018 15:16:00

692

691.8000

XLON

84403844000025003-E0YVEQ6oE7Rr20180129

29-Jan-2018 15:16:00

900

691.8000

XLON

84403844000025003-E0YVEQ6oE7Rn20180129

29-Jan-2018 15:16:00

1296

691.6000

XLON

84203842000024838-E0YVEQ6oE7RS20180129

29-Jan-2018 15:16:00

788

691.8000

XLON

84203842000024583-E0YVEQ6oE7QT20180129

29-Jan-2018 15:16:00

900

691.8000

XLON

84403844000024889-E0YVEQ6oE7Qg20180129

29-Jan-2018 15:17:56

1271

691.6000

XLON

84203842000025098-E0YVEQ6oEAPc20180129

29-Jan-2018 15:17:56

1551

691.6000

XLON

84403844000025100-E0YVEQ6oEAO520180129

29-Jan-2018 15:17:57

212

691.6000

XLON

84403844000025117-E0YVEQ6oEATM20180129

29-Jan-2018 15:17:57

1685

691.6000

XLON

84203842000025098-E0YVEQ6oEATK20180129

29-Jan-2018 15:19:03

1684

691.6000

XLON

84403844000025153-E0YVEQ6oEC5020180129

29-Jan-2018 15:19:04

2255

691.6000

XLON

84403844000025176-E0YVEQ6oEC9q20180129

29-Jan-2018 15:22:39

770

691.6000

XLON

84203842000025349-E0YVEQ6oEGZa20180129

29-Jan-2018 15:22:39

1933

691.6000

XLON

84403844000025356-E0YVEQ6oEGZo20180129

29-Jan-2018 15:23:10

1432

691.4000

XLON

84203842000025058-E0YVEQ6oEH4J20180129

29-Jan-2018 15:23:41

862

691.4000

XLON

84203842000025376-E0YVEQ6oEHmy20180129

29-Jan-2018 15:23:41

147

691.4000

XLON

84203842000025376-E0YVEQ6oEHnA20180129

29-Jan-2018 15:23:42

1183

691.4000

XLON

84203842000025376-E0YVEQ6oEHo920180129

29-Jan-2018 15:23:46

155

691.8000

XLON

84403844000025430-E0YVEQ6oEHsp20180129

29-Jan-2018 15:23:46

159

691.8000

XLON

84403844000025430-E0YVEQ6oEHsr20180129

29-Jan-2018 15:23:50

1172

692.0000

XLON

84203842000025423-E0YVEQ6oEHvC20180129

29-Jan-2018 15:23:52

2499

692.0000

XLON

84203842000025428-E0YVEQ6oEHxs20180129

29-Jan-2018 15:23:52

2316

692.0000

XLON

84403844000025442-E0YVEQ6oEHxQ20180129

29-Jan-2018 15:24:09

2008

692.0000

XLON

84203842000025448-E0YVEQ6oEIVs20180129

29-Jan-2018 15:24:09

498

692.0000

XLON

84203842000025448-E0YVEQ6oEIVq20180129

29-Jan-2018 15:24:09

2214

692.0000

XLON

84403844000025466-E0YVEQ6oEIVC20180129

29-Jan-2018 15:24:09

1339

691.8000

XLON

84203842000025416-E0YVEQ6oEIUi20180129

29-Jan-2018 15:24:09

455

692.0000

XLON

84203842000025447-E0YVEQ6oEIUw20180129

29-Jan-2018 15:24:09

600

692.0000

XLON

84203842000025447-E0YVEQ6oEIUn20180129

29-Jan-2018 15:24:09

1800

692.0000

XLON

84203842000025447-E0YVEQ6oEIUr20180129

29-Jan-2018 15:24:09

750

692.0000

XLON

84203842000025447-E0YVEQ6oEIUp20180129

29-Jan-2018 15:24:09

800

692.0000

XLON

84203842000025448-E0YVEQ6oEIVu20180129

29-Jan-2018 15:24:10

693

692.0000

XLON

84403844000025470-E0YVEQ6oEIXd20180129

29-Jan-2018 15:24:11

136

692.0000

XLON

84403844000025471-E0YVEQ6oEIcg20180129

29-Jan-2018 15:24:15

2143

692.0000

XLON

84203842000025456-E0YVEQ6oEIjW20180129

29-Jan-2018 15:24:15

199

692.0000

XLON

84203842000025456-E0YVEQ6oEIjU20180129

29-Jan-2018 15:24:17

2258

692.0000

XLON

84403844000025477-E0YVEQ6oEIpC20180129

29-Jan-2018 15:24:17

750

692.0000

XLON

84203842000025458-E0YVEQ6oEIoz20180129

29-Jan-2018 15:24:45

308

692.0000

XLON

84203842000025463-E0YVEQ6oEJIr20180129

29-Jan-2018 15:24:45

793

692.0000

XLON

84203842000025463-E0YVEQ6oEJIo20180129

29-Jan-2018 15:24:45

200

692.0000

XLON

84203842000025463-E0YVEQ6oEJIK20180129

29-Jan-2018 15:26:31

831

691.8000

XLON

84203842000025520-E0YVEQ6oELD520180129

29-Jan-2018 15:28:02

825

692.0000

XLON

84203842000025646-E0YVEQ6oEN5420180129

29-Jan-2018 15:28:02

665

692.0000

XLON

84203842000025646-E0YVEQ6oEN5020180129

29-Jan-2018 15:28:02

20

692.0000

XLON

84203842000025646-E0YVEQ6oEN5220180129

29-Jan-2018 15:28:02

696

692.0000

XLON

84203842000025646-E0YVEQ6oEN5620180129

29-Jan-2018 15:28:02

233

692.0000

XLON

84203842000025646-E0YVEQ6oEN5820180129

29-Jan-2018 15:28:06

703

692.0000

XLON

84203842000025650-E0YVEQ6oEN9K20180129

29-Jan-2018 15:29:08

838

692.0000

XLON

84403844000025740-E0YVEQ6oEOHA20180129

29-Jan-2018 15:29:08

12

692.0000

XLON

84403844000025740-E0YVEQ6oEOHC20180129

29-Jan-2018 15:29:08

241

692.0000

XLON

84203842000025697-E0YVEQ6oEOH520180129

29-Jan-2018 15:29:08

589

692.0000

XLON

84203842000025697-E0YVEQ6oEOH320180129

29-Jan-2018 15:29:25

467

692.0000

XLON

84403844000025765-E0YVEQ6oEOex20180129

29-Jan-2018 15:29:25

901

692.0000

XLON

84403844000025765-E0YVEQ6oEOez20180129

29-Jan-2018 15:29:25

369

692.0000

XLON

84403844000025765-E0YVEQ6oEOf120180129

29-Jan-2018 15:29:25

178

692.0000

XLON

84403844000025765-E0YVEQ6oEOf320180129

29-Jan-2018 15:30:41

419

691.8000

XLON

84403844000025855-E0YVEQ6oEQUr20180129

29-Jan-2018 15:30:41

1065

691.8000

XLON

84403844000025623-E0YVEQ6oEQRh20180129

29-Jan-2018 15:31:12

195

692.2000

XLON

84403844000025907-E0YVEQ6oERH220180129

29-Jan-2018 15:31:25

896

692.2000

XLON

84403844000025918-E0YVEQ6oERYN20180129

29-Jan-2018 15:31:31

1154

692.0000

XLON

84203842000025864-E0YVEQ6oERsO20180129

29-Jan-2018 15:31:31

2067

692.0000

XLON

84203842000025840-E0YVEQ6oERsG20180129

29-Jan-2018 15:31:31

1725

692.0000

XLON

84403844000025905-E0YVEQ6oERsQ20180129

29-Jan-2018 15:31:31

1728

692.0000

XLON

84403844000025894-E0YVEQ6oERsK20180129

29-Jan-2018 15:31:31

206

692.0000

XLON

84403844000025894-E0YVEQ6oERsM20180129

29-Jan-2018 15:31:32

390

691.8000

XLON

84203842000025886-E0YVEQ6oERus20180129

29-Jan-2018 15:31:32

310

691.8000

XLON

84203842000025887-E0YVEQ6oERv220180129

29-Jan-2018 15:31:32

750

691.8000

XLON

84203842000025886-E0YVEQ6oERuq20180129

29-Jan-2018 15:31:32

1042

691.8000

XLON

84203842000025866-E0YVEQ6oERuM20180129

29-Jan-2018 15:32:39

635

691.8000

XLON

84203842000025940-E0YVEQ6oETKJ20180129

29-Jan-2018 15:32:39

847

691.8000

XLON

84203842000025966-E0YVEQ6oETKY20180129

29-Jan-2018 15:32:39

852

691.8000

XLON

84403844000026026-E0YVEQ6oETKj20180129

29-Jan-2018 15:32:39

405

691.8000

XLON

84403844000025989-E0YVEQ6oETKT20180129

29-Jan-2018 15:32:39

595

691.8000

XLON

84403844000025988-E0YVEQ6oETKR20180129

29-Jan-2018 15:32:39

119

691.8000

XLON

84403844000025989-E0YVEQ6oETKW20180129

29-Jan-2018 15:32:39

684

691.8000

XLON

84403844000025988-E0YVEQ6oETKN20180129

29-Jan-2018 15:32:39

237

691.8000

XLON

84403844000025988-E0YVEQ6oETKL20180129

29-Jan-2018 15:34:11

653

692.0000

XLON

84403844000026139-E0YVEQ6oEVHD20180129

29-Jan-2018 15:34:11

277

692.0000

XLON

84203842000026108-E0YVEQ6oEVHa20180129

29-Jan-2018 15:34:19

1520

692.0000

XLON

84403844000026146-E0YVEQ6oEVT820180129

29-Jan-2018 15:34:19

1096

692.0000

XLON

84403844000026146-E0YVEQ6oEVTA20180129

29-Jan-2018 15:34:19

2616

692.0000

XLON

84403844000026152-E0YVEQ6oEVTX20180129

29-Jan-2018 15:34:19

200

692.0000

XLON

84403844000026152-E0YVEQ6oEVTb20180129

29-Jan-2018 15:34:19

667

692.0000

XLON

84403844000026146-E0YVEQ6oEVT620180129

29-Jan-2018 15:34:19

357

692.0000

XLON

84403844000026152-E0YVEQ6oEVTZ20180129

29-Jan-2018 15:34:19

775

692.0000

XLON

84403844000026146-E0YVEQ6oEVT420180129

29-Jan-2018 15:35:00

356

692.0000

XLON

84403844000026158-E0YVEQ6oEWNr20180129

29-Jan-2018 15:35:00

1956

692.0000

XLON

84403844000026158-E0YVEQ6oEWNp20180129

29-Jan-2018 15:35:20

357

692.0000

XLON

84403844000026197-E0YVEQ6oEWoJ20180129

29-Jan-2018 15:35:20

800

692.0000

XLON

84403844000026197-E0YVEQ6oEWoH20180129

29-Jan-2018 15:35:20

800

692.0000

XLON

84403844000026197-E0YVEQ6oEWoF20180129

29-Jan-2018 15:35:35

682

691.8000

XLON

84203842000026064-E0YVEQ6oEX7m20180129

29-Jan-2018 15:35:35

1479

691.8000

XLON

84203842000026179-E0YVEQ6oEX9m20180129

29-Jan-2018 15:35:35

169

691.8000

XLON

84203842000026179-E0YVEQ6oEX9y20180129

29-Jan-2018 15:35:51

821

691.8000

XLON

84203842000026179-E0YVEQ6oEXQ420180129

29-Jan-2018 15:35:51

176

691.8000

XLON

84403844000026216-E0YVEQ6oEXQ620180129

29-Jan-2018 15:36:04

645

691.8000

XLON

84403844000026217-E0YVEQ6oEXnb20180129

29-Jan-2018 15:36:20

795

691.6000

XLON

84203842000025988-E0YVEQ6oEY7X20180129

29-Jan-2018 15:37:23

676

691.6000

XLON

84403844000026275-E0YVEQ6oEZnf20180129

29-Jan-2018 15:37:29

838

691.6000

XLON

84403844000026288-E0YVEQ6oEZzE20180129

29-Jan-2018 15:37:31

1261

691.6000

XLON

84403844000026301-E0YVEQ6oEaB620180129

29-Jan-2018 15:38:35

716

691.6000

XLON

84203842000026351-E0YVEQ6oEc1P20180129

29-Jan-2018 15:38:35

750

691.6000

XLON

84203842000026351-E0YVEQ6oEc1N20180129

29-Jan-2018 15:39:14

261

691.6000

XLON

84403844000026387-E0YVEQ6oEd1W20180129

29-Jan-2018 15:39:26

664

691.8000

XLON

84403844000026446-E0YVEQ6oEdE320180129

29-Jan-2018 15:39:26

1909

691.8000

XLON

84403844000026446-E0YVEQ6oEdE120180129

29-Jan-2018 15:40:31

724

691.6000

XLON

84403844000026387-E0YVEQ6oEeio20180129

29-Jan-2018 15:40:31

122

691.6000

XLON

84403844000026387-E0YVEQ6oEekQ20180129

29-Jan-2018 15:40:31

11

691.6000

XLON

84403844000026387-E0YVEQ6oEekS20180129

29-Jan-2018 15:40:31

1658

691.6000

XLON

84203842000026511-E0YVEQ6oEel820180129

29-Jan-2018 15:40:31

373

691.6000

XLON

84203842000026511-E0YVEQ6oEelA20180129

29-Jan-2018 15:40:32

1493

691.6000

XLON

84203842000026513-E0YVEQ6oEent20180129

29-Jan-2018 15:40:45

904

691.6000

XLON

84203842000026513-E0YVEQ6oEeyG20180129

29-Jan-2018 15:43:53

420

692.0000

XLON

84203842000027140-E0YVEQ6oEk3620180129

29-Jan-2018 15:43:54

1339

691.8000

XLON

84403844000027167-E0YVEQ6oEk6z20180129

29-Jan-2018 15:43:54

217

691.8000

XLON

84203842000027141-E0YVEQ6oEk7B20180129

29-Jan-2018 15:43:54

1100

691.8000

XLON

84403844000027167-E0YVEQ6oEk6x20180129

29-Jan-2018 15:44:10

37

691.8000

XLON

84403844000027188-E0YVEQ6oEkda20180129

29-Jan-2018 15:46:15

90

692.0000

XLON

84403844000027937-E0YVEQ6oEnlO20180129

29-Jan-2018 15:46:15

1101

692.0000

XLON

84403844000027937-E0YVEQ6oEnlQ20180129

29-Jan-2018 15:46:15

514

692.0000

XLON

84403844000027937-E0YVEQ6oEnlU20180129

29-Jan-2018 15:46:15

399

692.0000

XLON

84403844000027937-E0YVEQ6oEnlY20180129

29-Jan-2018 15:46:15

920

692.0000

XLON

84403844000027937-E0YVEQ6oEnlS20180129

29-Jan-2018 15:46:15

423

692.0000

XLON

84403844000027937-E0YVEQ6oEnlW20180129

29-Jan-2018 15:46:15

357

692.0000

XLON

84403844000027941-E0YVEQ6oEnly20180129

29-Jan-2018 15:46:16

1290

692.0000

XLON

84203842000027915-E0YVEQ6oEnmB20180129

29-Jan-2018 15:46:16

161

691.8000

XLON

84403844000027943-E0YVEQ6oEnmd20180129

29-Jan-2018 15:46:16

1823

691.8000

XLON

84403844000027943-E0YVEQ6oEnmg20180129

29-Jan-2018 15:46:16

1100

691.8000

XLON

84403844000027944-E0YVEQ6oEnnx20180129

29-Jan-2018 15:47:24

915

692.0000

XLON

84203842000028271-E0YVEQ6oEpSF20180129

29-Jan-2018 15:47:24

823

692.0000

XLON

84203842000028271-E0YVEQ6oEpSD20180129

29-Jan-2018 15:47:24

406

692.0000

XLON

84203842000028271-E0YVEQ6oEpSJ20180129

29-Jan-2018 15:47:24

832

692.0000

XLON

84203842000028271-E0YVEQ6oEpSH20180129

29-Jan-2018 15:47:25

734

692.0000

XLON

84203842000028271-E0YVEQ6oEpSL20180129

29-Jan-2018 15:47:26

532

692.0000

XLON

84403844000028304-E0YVEQ6oEpW020180129

29-Jan-2018 15:47:26

502

692.0000

XLON

84403844000028304-E0YVEQ6oEpW220180129

29-Jan-2018 15:47:28

915

692.0000

XLON

84203842000028280-E0YVEQ6oEpXz20180129

29-Jan-2018 15:47:28

189

692.0000

XLON

84403844000028307-E0YVEQ6oEpYj20180129

29-Jan-2018 15:47:29

292

692.0000

XLON

84403844000028308-E0YVEQ6oEpZr20180129

29-Jan-2018 15:47:39

733

692.0000

XLON

84403844000028310-E0YVEQ6oEphv20180129

29-Jan-2018 15:47:39

1453

692.0000

XLON

84403844000028310-E0YVEQ6oEphx20180129

29-Jan-2018 15:47:39

1137

692.0000

XLON

84203842000028295-E0YVEQ6oEpiE20180129

29-Jan-2018 15:47:39

700

692.0000

XLON

84403844000028315-E0YVEQ6oEpi920180129

29-Jan-2018 15:47:39

180

692.0000

XLON

84203842000028296-E0YVEQ6oEpie20180129

29-Jan-2018 15:47:40

1278

692.0000

XLON

84403844000028317-E0YVEQ6oEpjx20180129

29-Jan-2018 15:47:43

39

691.8000

XLON

84203842000028302-E0YVEQ6oEpn120180129

29-Jan-2018 15:47:44

1745

691.8000

XLON

84203842000028304-E0YVEQ6oEpoq20180129

29-Jan-2018 15:48:11

2564

691.4000

XLON

84203842000028335-E0YVEQ6oEqFj20180129

29-Jan-2018 15:48:11

926

691.4000

XLON

84403844000028340-E0YVEQ6oEqEg20180129

29-Jan-2018 15:48:25

233

691.6000

XLON

84403844000028370-E0YVEQ6oEqhA20180129

29-Jan-2018 15:48:32

2106

691.6000

XLON

84203842000028352-E0YVEQ6oEqtg20180129

29-Jan-2018 15:49:15

1019

691.2000

XLON

84203842000028319-E0YVEQ6oErx220180129

29-Jan-2018 15:49:15

513

691.4000

XLON

84403844000028402-E0YVEQ6oErwb20180129

29-Jan-2018 15:49:15

753

691.4000

XLON

84403844000028402-E0YVEQ6oErwd20180129

29-Jan-2018 15:49:26

750

691.4000

XLON

84203842000028430-E0YVEQ6oEsAz20180129

29-Jan-2018 15:49:27

750

691.4000

XLON

84403844000028454-E0YVEQ6oEsBs20180129

29-Jan-2018 15:49:27

700

691.4000

XLON

84403844000028454-E0YVEQ6oEsBu20180129

29-Jan-2018 15:49:27

1059

691.4000

XLON

84403844000028454-E0YVEQ6oEsC320180129

29-Jan-2018 15:50:34

537

691.4000

XLON

84203842000028499-E0YVEQ6oEtYe20180129

29-Jan-2018 15:50:34

750

691.4000

XLON

84203842000028499-E0YVEQ6oEtYc20180129

29-Jan-2018 15:50:35

1078

691.4000

XLON

84403844000028530-E0YVEQ6oEtZC20180129

29-Jan-2018 15:51:23

511

691.2000

XLON

84403844000028510-E0YVEQ6oEuV320180129

29-Jan-2018 15:51:23

37

691.2000

XLON

84203842000028595-E0YVEQ6oEuVu20180129

29-Jan-2018 15:51:23

1790

691.2000

XLON

84403844000028510-E0YVEQ6oEuV520180129

29-Jan-2018 15:51:24

395

691.2000

XLON

84203842000028596-E0YVEQ6oEuWH20180129

29-Jan-2018 15:51:25

83

691.2000

XLON

84403844000028631-E0YVEQ6oEuX320180129

29-Jan-2018 15:52:00

818

691.2000

XLON

84403844000028639-E0YVEQ6oEvQO20180129

29-Jan-2018 15:52:19

1661

691.2000

XLON

84403844000028639-E0YVEQ6oEw0c20180129

29-Jan-2018 15:52:19

485

691.2000

XLON

84403844000028724-E0YVEQ6oEw0n20180129

29-Jan-2018 15:52:19

332

691.2000

XLON

84403844000028724-E0YVEQ6oEw0l20180129

29-Jan-2018 15:52:42

536

691.4000

XLON

84203842000028823-E0YVEQ6oEwSi20180129

29-Jan-2018 15:52:42

455

691.4000

XLON

84203842000028823-E0YVEQ6oEwSk20180129

29-Jan-2018 15:52:42

169

691.4000

XLON

84403844000028880-E0YVEQ6oEwSy20180129

29-Jan-2018 15:52:42

109

691.4000

XLON

84403844000028880-E0YVEQ6oEwSw20180129

29-Jan-2018 15:52:42

109

691.4000

XLON

84403844000028880-E0YVEQ6oEwT020180129

29-Jan-2018 15:52:43

43

691.4000

XLON

84203842000028827-E0YVEQ6oEwUG20180129

29-Jan-2018 15:52:43

43

691.4000

XLON

84203842000028827-E0YVEQ6oEwUI20180129

29-Jan-2018 15:52:43

442

691.4000

XLON

84203842000028827-E0YVEQ6oEwUK20180129

29-Jan-2018 15:52:44

246

691.4000

XLON

84403844000028884-E0YVEQ6oEwVK20180129

29-Jan-2018 15:52:44

93

691.4000

XLON

84403844000028884-E0YVEQ6oEwVI20180129

29-Jan-2018 15:52:44

93

691.4000

XLON

84403844000028884-E0YVEQ6oEwVG20180129

29-Jan-2018 15:52:44

145

691.4000

XLON

84403844000028884-E0YVEQ6oEwVE20180129

29-Jan-2018 15:52:46

37

691.4000

XLON

84403844000028888-E0YVEQ6oEwVf20180129

29-Jan-2018 15:52:46

37

691.4000

XLON

84403844000028888-E0YVEQ6oEwVh20180129

29-Jan-2018 15:52:46

61

691.4000

XLON

84403844000028888-E0YVEQ6oEwVd20180129

29-Jan-2018 15:52:46

14

691.4000

XLON

84203842000028835-E0YVEQ6oEwX920180129

29-Jan-2018 15:52:46

359

691.4000

XLON

84203842000028835-E0YVEQ6oEwXD20180129

29-Jan-2018 15:52:46

14

691.4000

XLON

84203842000028835-E0YVEQ6oEwXB20180129

29-Jan-2018 15:52:46

27

691.4000

XLON

84203842000028835-E0YVEQ6oEwX720180129

29-Jan-2018 15:52:50

240

691.4000

XLON

84203842000028850-E0YVEQ6oEwcH20180129

29-Jan-2018 15:52:50

5

691.4000

XLON

84203842000028850-E0YVEQ6oEwcF20180129

29-Jan-2018 15:52:50

5

691.4000

XLON

84203842000028850-E0YVEQ6oEwcD20180129

29-Jan-2018 15:52:50

20

691.4000

XLON

84203842000028850-E0YVEQ6oEwcB20180129

29-Jan-2018 15:53:33

1000

691.2000

XLON

84403844000028725-E0YVEQ6oExMf20180129

29-Jan-2018 15:53:33

220

691.2000

XLON

84403844000028725-E0YVEQ6oExMd20180129

29-Jan-2018 15:53:33

296

691.2000

XLON

84403844000028725-E0YVEQ6oExMk20180129

29-Jan-2018 15:53:33

650

691.2000

XLON

84203842000028967-E0YVEQ6oExN820180129

29-Jan-2018 15:53:33

650

691.2000

XLON

84203842000028967-E0YVEQ6oExNA20180129

29-Jan-2018 15:53:38

62

691.2000

XLON

84403844000029020-E0YVEQ6oExUz20180129

29-Jan-2018 15:53:38

749

691.2000

XLON

84203842000028970-E0YVEQ6oExV120180129

29-Jan-2018 15:54:02

245

691.6000

XLON

84203842000029065-E0YVEQ6oEy1d20180129

29-Jan-2018 15:54:03

2376

691.6000

XLON

84203842000029069-E0YVEQ6oEy2j20180129

29-Jan-2018 15:55:20

888

691.4000

XLON

84403844000029115-E0YVEQ6oEzUl20180129

29-Jan-2018 15:55:20

775

691.4000

XLON

84403844000029115-E0YVEQ6oEzUj20180129

29-Jan-2018 15:55:21

542

691.4000

XLON

84203842000029298-E0YVEQ6oEzVI20180129

29-Jan-2018 15:55:21

600

691.4000

XLON

84203842000029298-E0YVEQ6oEzVG20180129

29-Jan-2018 15:55:21

915

691.4000

XLON

84403844000029352-E0YVEQ6oEzVf20180129

29-Jan-2018 15:55:47

666

691.4000

XLON

84403844000029434-E0YVEQ6oEztI20180129

29-Jan-2018 15:56:43

579

691.4000

XLON

84403844000029434-E0YVEQ6oF13x20180129

29-Jan-2018 15:56:49

2478

691.4000

XLON

84403844000029606-E0YVEQ6oF1Dk20180129

29-Jan-2018 15:56:59

983

691.6000

XLON

84203842000029622-E0YVEQ6oF1Rs20180129

29-Jan-2018 15:56:59

521

691.6000

XLON

84203842000029622-E0YVEQ6oF1Ru20180129

29-Jan-2018 15:57:00

1487

691.6000

XLON

84403844000029667-E0YVEQ6oF1Sh20180129

29-Jan-2018 15:57:00

1725

691.6000

XLON

84403844000029667-E0YVEQ6oF1Se20180129

29-Jan-2018 15:57:04

650

691.6000

XLON

84403844000029681-E0YVEQ6oF1Ys20180129

29-Jan-2018 15:57:04

86

691.6000

XLON

84403844000029681-E0YVEQ6oF1Yq20180129

29-Jan-2018 15:57:22

615

691.4000

XLON

84203842000029624-E0YVEQ6oF1mY20180129

29-Jan-2018 15:57:22

487

691.4000

XLON

84203842000029624-E0YVEQ6oF1ma20180129

29-Jan-2018 15:57:26

608

691.6000

XLON

84403844000029747-E0YVEQ6oF1sw20180129

29-Jan-2018 15:57:26

688

691.6000

XLON

84403844000029747-E0YVEQ6oF1su20180129

29-Jan-2018 15:58:25

68

691.4000

XLON

84203842000029868-E0YVEQ6oF3iQ20180129

29-Jan-2018 15:58:25

957

691.4000

XLON

84203842000029868-E0YVEQ6oF3iO20180129

29-Jan-2018 15:59:04

971

691.4000

XLON

84403844000030001-E0YVEQ6oF4fQ20180129

29-Jan-2018 15:59:04

388

691.4000

XLON

84403844000030001-E0YVEQ6oF4hJ20180129

29-Jan-2018 15:59:20

661

691.4000

XLON

84403844000030006-E0YVEQ6oF59M20180129

29-Jan-2018 15:59:26

18

691.4000

XLON

84403844000030006-E0YVEQ6oF5OQ20180129

29-Jan-2018 16:00:04

949

691.4000

XLON

84403844000030006-E0YVEQ6oF6br20180129

29-Jan-2018 16:00:49

130

692.0000

XLON

84203842000030309-E0YVEQ6oF81a20180129

29-Jan-2018 16:00:49

406

692.0000

XLON

84203842000030309-E0YVEQ6oF81c20180129

29-Jan-2018 16:00:50

513

692.0000

XLON

84203842000030314-E0YVEQ6oF82d20180129

29-Jan-2018 16:00:52

883

692.0000

XLON

84203842000030318-E0YVEQ6oF88W20180129

29-Jan-2018 16:00:52

650

692.0000

XLON

84203842000030318-E0YVEQ6oF88Y20180129

29-Jan-2018 16:00:52

750

692.0000

XLON

84203842000030318-E0YVEQ6oF88a20180129

29-Jan-2018 16:00:53

1343

692.0000

XLON

84403844000030363-E0YVEQ6oF8AB20180129

29-Jan-2018 16:00:53

85

692.0000

XLON

84403844000030363-E0YVEQ6oF8AD20180129

29-Jan-2018 16:00:55

172

692.0000

XLON

84403844000030372-E0YVEQ6oF8DG20180129

29-Jan-2018 16:00:56

85

692.0000

XLON

84403844000030374-E0YVEQ6oF8Gj20180129

29-Jan-2018 16:01:00

1628

692.0000

XLON

84203842000030351-E0YVEQ6oF8PW20180129

29-Jan-2018 16:01:01

750

692.0000

XLON

84203842000030356-E0YVEQ6oF8Tk20180129

29-Jan-2018 16:01:07

922

691.8000

XLON

84203842000030252-E0YVEQ6oF8cL20180129

29-Jan-2018 16:01:07

772

691.8000

XLON

84203842000030252-E0YVEQ6oF8cI20180129

29-Jan-2018 16:01:07

1497

691.8000

XLON

84403844000030340-E0YVEQ6oF8cP20180129

29-Jan-2018 16:01:09

10

691.8000

XLON

84403844000030410-E0YVEQ6oF8go20180129

29-Jan-2018 16:01:09

2632

691.8000

XLON

84403844000030410-E0YVEQ6oF8hn20180129

29-Jan-2018 16:01:14

949

691.6000

XLON

84403844000030433-E0YVEQ6oF8yi20180129

29-Jan-2018 16:01:49

150

691.6000

XLON

84203842000030408-E0YVEQ6oF9oo20180129

29-Jan-2018 16:02:29

50

691.6000

XLON

84203842000030408-E0YVEQ6oFAkK20180129

29-Jan-2018 16:04:06

188

691.8000

XLON

84203842000030630-E0YVEQ6oFDLt20180129

29-Jan-2018 16:04:29

94

691.8000

XLON

84203842000030630-E0YVEQ6oFDpt20180129

29-Jan-2018 16:04:39

1548

691.8000

XLON

84203842000030630-E0YVEQ6oFDzp20180129

29-Jan-2018 16:04:39

287

691.8000

XLON

84203842000030630-E0YVEQ6oFDzr20180129

29-Jan-2018 16:04:39

1268

691.8000

XLON

84203842000030633-E0YVEQ6oFDzv20180129

29-Jan-2018 16:04:42

3155

691.6000

XLON

84203842000031063-E0YVEQ6oFE6020180129

29-Jan-2018 16:04:46

146

691.6000

XLON

84403844000031128-E0YVEQ6oFEIk20180129

29-Jan-2018 16:04:46

550

691.6000

XLON

84403844000031128-E0YVEQ6oFEIi20180129

29-Jan-2018 16:04:54

675

691.6000

XLON

84403844000031138-E0YVEQ6oFEa520180129

29-Jan-2018 16:04:54

479

691.6000

XLON

84403844000031138-E0YVEQ6oFEa720180129

29-Jan-2018 16:05:47

800

691.6000

XLON

84203842000031248-E0YVEQ6oFFxO20180129

29-Jan-2018 16:06:02

442

691.4000

XLON

84203842000030918-E0YVEQ6oFGYK20180129

29-Jan-2018 16:06:02

168

691.4000

XLON

84203842000030918-E0YVEQ6oFGYM20180129

29-Jan-2018 16:06:03

383

691.4000

XLON

84203842000031297-E0YVEQ6oFGZu20180129

29-Jan-2018 16:06:15

1034

691.6000

XLON

84403844000031420-E0YVEQ6oFGx820180129

29-Jan-2018 16:06:15

408

691.6000

XLON

84403844000031420-E0YVEQ6oFGxC20180129

29-Jan-2018 16:06:15

442

691.6000

XLON

84403844000031420-E0YVEQ6oFGxA20180129

29-Jan-2018 16:06:15

530

691.6000

XLON

84403844000031420-E0YVEQ6oFGx620180129

29-Jan-2018 16:06:15

144

691.6000

XLON

84403844000031420-E0YVEQ6oFGxE20180129

29-Jan-2018 16:06:16

104

691.6000

XLON

84203842000031354-E0YVEQ6oFGxn20180129

29-Jan-2018 16:06:17

463

691.6000

XLON

84203842000031356-E0YVEQ6oFGzp20180129

29-Jan-2018 16:06:17

486

691.6000

XLON

84203842000031356-E0YVEQ6oFGzx20180129

29-Jan-2018 16:06:17

1551

691.6000

XLON

84203842000031356-E0YVEQ6oFGzt20180129

29-Jan-2018 16:06:17

174

691.6000

XLON

84203842000031356-E0YVEQ6oFGzv20180129

29-Jan-2018 16:07:33

750

691.6000

XLON

84203842000031664-E0YVEQ6oFJAB20180129

29-Jan-2018 16:07:36

1378

691.6000

XLON

84203842000031669-E0YVEQ6oFJFR20180129

29-Jan-2018 16:07:36

879

691.6000

XLON

84203842000031679-E0YVEQ6oFJFT20180129

29-Jan-2018 16:07:36

929

691.6000

XLON

84403844000031742-E0YVEQ6oFJFP20180129

29-Jan-2018 16:07:36

171

691.6000

XLON

84403844000031742-E0YVEQ6oFJFN20180129

29-Jan-2018 16:07:36

739

691.6000

XLON

84403844000031740-E0YVEQ6oFJFF20180129

29-Jan-2018 16:07:36

850

691.6000

XLON

84203842000031682-E0YVEQ6oFJFl20180129

29-Jan-2018 16:08:01

3458

691.6000

XLON

84203842000031684-E0YVEQ6oFJlm20180129

29-Jan-2018 16:08:26

961

691.8000

XLON

84203842000031887-E0YVEQ6oFKCJ20180129

29-Jan-2018 16:08:26

828

691.8000

XLON

84203842000031887-E0YVEQ6oFKCH20180129

29-Jan-2018 16:08:54

1

691.8000

XLON

84203842000031990-E0YVEQ6oFKsm20180129

29-Jan-2018 16:08:54

644

691.8000

XLON

84203842000031990-E0YVEQ6oFKso20180129

29-Jan-2018 16:08:54

142

691.8000

XLON

84203842000031990-E0YVEQ6oFKsq20180129

29-Jan-2018 16:09:34

728

691.8000

XLON

84203842000032137-E0YVEQ6oFLV120180129

29-Jan-2018 16:09:34

312

691.8000

XLON

84203842000032137-E0YVEQ6oFLUz20180129

29-Jan-2018 16:09:35

335

691.8000

XLON

84203842000032140-E0YVEQ6oFLWM20180129

29-Jan-2018 16:09:36

792

692.0000

XLON

84203842000032146-E0YVEQ6oFLZ520180129

29-Jan-2018 16:09:36

433

692.0000

XLON

84203842000032146-E0YVEQ6oFLZ320180129

29-Jan-2018 16:09:37

858

692.0000

XLON

84203842000032149-E0YVEQ6oFLb120180129

29-Jan-2018 16:09:41

223

692.0000

XLON

84203842000032159-E0YVEQ6oFLd720180129

29-Jan-2018 16:09:46

255

692.0000

XLON

84203842000032169-E0YVEQ6oFLk920180129

29-Jan-2018 16:09:46

228

692.0000

XLON

84203842000032169-E0YVEQ6oFLk720180129

29-Jan-2018 16:10:23

334

691.8000

XLON

84203842000032313-E0YVEQ6oFN3920180129

29-Jan-2018 16:10:23

750

691.8000

XLON

84203842000032313-E0YVEQ6oFN3720180129

29-Jan-2018 16:10:23

1190

691.8000

XLON

84403844000032403-E0YVEQ6oFN2u20180129

29-Jan-2018 16:10:51

325

691.6000

XLON

84203842000032388-E0YVEQ6oFNj420180129

29-Jan-2018 16:10:51

1412

691.6000

XLON

84203842000031939-E0YVEQ6oFNgE20180129

29-Jan-2018 16:10:51

750

691.6000

XLON

84403844000032475-E0YVEQ6oFNgz20180129

29-Jan-2018 16:10:51

478

691.6000

XLON

84403844000032475-E0YVEQ6oFNh120180129

29-Jan-2018 16:11:05

207

691.6000

XLON

84203842000032396-E0YVEQ6oFO5n20180129

29-Jan-2018 16:11:15

802

691.6000

XLON

84203842000032396-E0YVEQ6oFON720180129

29-Jan-2018 16:11:21

845

691.6000

XLON

84203842000032396-E0YVEQ6oFOYS20180129

29-Jan-2018 16:13:24

1552

691.8000

XLON

84203842000032823-E0YVEQ6oFRo720180129

29-Jan-2018 16:13:25

391

691.8000

XLON

84203842000032823-E0YVEQ6oFRo920180129

29-Jan-2018 16:13:25

1096

691.8000

XLON

84403844000032935-E0YVEQ6oFRpU20180129

29-Jan-2018 16:13:26

188

691.8000

XLON

84203842000032832-E0YVEQ6oFRq320180129

29-Jan-2018 16:13:26

23

691.8000

XLON

84203842000032832-E0YVEQ6oFRq720180129

29-Jan-2018 16:13:26

390

691.8000

XLON

84203842000032832-E0YVEQ6oFRq520180129

29-Jan-2018 16:13:26

200

691.8000

XLON

84403844000032935-E0YVEQ6oFRpW20180129

29-Jan-2018 16:13:27

118

691.8000

XLON

84203842000032834-E0YVEQ6oFRrb20180129

29-Jan-2018 16:13:27

1552

691.8000

XLON

84203842000032834-E0YVEQ6oFRrZ20180129

29-Jan-2018 16:13:28

154

691.8000

XLON

84403844000032940-E0YVEQ6oFRse20180129

29-Jan-2018 16:13:28

1552

691.8000

XLON

84403844000032940-E0YVEQ6oFRsc20180129

29-Jan-2018 16:13:29

156

691.8000

XLON

84403844000032943-E0YVEQ6oFRta20180129

29-Jan-2018 16:13:29

1507

691.8000

XLON

84403844000032943-E0YVEQ6oFRtY20180129

29-Jan-2018 16:13:29

391

691.8000

XLON

84403844000032943-E0YVEQ6oFRtc20180129

29-Jan-2018 16:13:29

104

691.8000

XLON

84403844000032943-E0YVEQ6oFRte20180129

29-Jan-2018 16:13:30

1509

691.8000

XLON

84403844000032951-E0YVEQ6oFRxJ20180129

29-Jan-2018 16:13:30

25

691.8000

XLON

84403844000032951-E0YVEQ6oFRxQ20180129

29-Jan-2018 16:13:58

19

691.8000

XLON

84403844000032998-E0YVEQ6oFSXv20180129

29-Jan-2018 16:13:58

773

691.8000

XLON

84403844000032998-E0YVEQ6oFSXx20180129

29-Jan-2018 16:13:58

270

691.6000

XLON

84203842000032894-E0YVEQ6oFSYB20180129

29-Jan-2018 16:14:14

790

691.6000

XLON

84203842000032894-E0YVEQ6oFT6A20180129

29-Jan-2018 16:14:14

522

691.6000

XLON

84203842000032894-E0YVEQ6oFT6C20180129

29-Jan-2018 16:14:15

850

691.6000

XLON

84403844000033249-E0YVEQ6oFT6j20180129

29-Jan-2018 16:14:26

434

692.0000

XLON

84403844000033313-E0YVEQ6oFTXM20180129

29-Jan-2018 16:14:26

980

692.0000

XLON

84403844000033313-E0YVEQ6oFTXK20180129

29-Jan-2018 16:14:28

380

692.0000

XLON

84203842000033202-E0YVEQ6oFTYS20180129

29-Jan-2018 16:14:28

762

692.0000

XLON

84203842000033202-E0YVEQ6oFTYQ20180129

29-Jan-2018 16:15:49

1164

692.2000

XLON

84203842000033392-E0YVEQ6oFWN820180129

29-Jan-2018 16:15:49

78

692.2000

XLON

84203842000033392-E0YVEQ6oFWNA20180129

29-Jan-2018 16:16:23

1242

692.0000

XLON

84203842000033410-E0YVEQ6oFX3A20180129

29-Jan-2018 16:16:23

2047

692.0000

XLON

84403844000033505-E0YVEQ6oFX3620180129

29-Jan-2018 16:16:25

254

692.0000

XLON

84203842000033435-E0YVEQ6oFX5920180129

29-Jan-2018 16:17:00

884

692.0000

XLON

84203842000033439-E0YVEQ6oFXut20180129

29-Jan-2018 16:17:01

196

692.0000

XLON

84203842000033439-E0YVEQ6oFXyy20180129

29-Jan-2018 16:17:12

16

692.0000

XLON

84203842000033439-E0YVEQ6oFYCI20180129

29-Jan-2018 16:17:34

1128

692.0000

XLON

84203842000033439-E0YVEQ6oFYYh20180129

29-Jan-2018 16:18:17

525

692.0000

XLON

84403844000033769-E0YVEQ6oFaMR20180129

29-Jan-2018 16:19:12

1170

692.0000

XLON

84203842000033626-E0YVEQ6oFciM20180129

29-Jan-2018 16:19:14

697

692.0000

XLON

84203842000033626-E0YVEQ6oFcnD20180129

29-Jan-2018 16:19:14

367

692.0000

XLON

84203842000033655-E0YVEQ6oFcnF20180129

29-Jan-2018 16:19:14

538

692.0000

XLON

84203842000033655-E0YVEQ6oFcnI20180129

29-Jan-2018 16:19:15

1479

692.2000

XLON

84403844000033918-E0YVEQ6oFcnj20180129

29-Jan-2018 16:19:16

43

692.0000

XLON

84203842000033655-E0YVEQ6oFcpO20180129

29-Jan-2018 16:19:16

185

692.0000

XLON

84403844000033818-E0YVEQ6oFcpS20180129

29-Jan-2018 16:19:16

402

692.0000

XLON

84203842000033656-E0YVEQ6oFcpQ20180129

29-Jan-2018 16:19:16

672

692.0000

XLON

84403844000033851-E0YVEQ6oFcpa20180129

29-Jan-2018 16:19:23

386

692.0000

XLON

84403844000033851-E0YVEQ6oFczr20180129

29-Jan-2018 16:19:23

1085

692.0000

XLON

84203842000033713-E0YVEQ6oFczt20180129

29-Jan-2018 16:19:23

224

692.0000

XLON

84203842000033713-E0YVEQ6oFczv20180129

29-Jan-2018 16:19:23

1188

692.0000

XLON

84203842000033755-E0YVEQ6oFd0C20180129

29-Jan-2018 16:19:23

10

692.0000

XLON

84203842000033764-E0YVEQ6oFd0Y20180129

29-Jan-2018 16:19:30

176

692.0000

XLON

84203842000033764-E0YVEQ6oFd8p20180129

29-Jan-2018 16:20:15

1104

692.0000

XLON

84203842000033764-E0YVEQ6oFexD20180129

29-Jan-2018 16:20:15

400

692.0000

XLON

84203842000033772-E0YVEQ6oFexH20180129

29-Jan-2018 16:20:15

750

692.0000

XLON

84203842000033829-E0YVEQ6oFexp20180129

29-Jan-2018 16:20:15

357

692.0000

XLON

84203842000033829-E0YVEQ6oFexr20180129

29-Jan-2018 16:20:15

651

692.0000

XLON

84203842000033772-E0YVEQ6oFexF20180129

29-Jan-2018 16:20:18

920

692.0000

XLON

84403844000033999-E0YVEQ6oFfA620180129

29-Jan-2018 16:21:09

2332

692.0000

XLON

84403844000034072-E0YVEQ6oFgra20180129

29-Jan-2018 16:21:09

409

692.0000

XLON

84203842000033931-E0YVEQ6oFgs920180129

29-Jan-2018 16:21:09

1952

692.0000

XLON

84203842000033931-E0YVEQ6oFgs720180129

29-Jan-2018 16:21:10

995

692.0000

XLON

84403844000034107-E0YVEQ6oFgty20180129

29-Jan-2018 16:21:23

615

692.0000

XLON

84403844000034109-E0YVEQ6oFhII20180129

29-Jan-2018 16:22:50

2499

691.8000

XLON

84203842000033907-E0YVEQ6oFjiz20180129

29-Jan-2018 16:22:50

1060

691.8000

XLON

84203842000034092-E0YVEQ6oFjlT20180129

29-Jan-2018 16:22:50

654

691.8000

XLON

84203842000034092-E0YVEQ6oFjlR20180129

29-Jan-2018 16:22:50

1440

691.8000

XLON

84403844000034277-E0YVEQ6oFjma20180129

29-Jan-2018 16:22:50

650

691.8000

XLON

84403844000034277-E0YVEQ6oFjmc20180129

29-Jan-2018 16:22:50

670

691.8000

XLON

84403844000034277-E0YVEQ6oFjme20180129

29-Jan-2018 16:23:52

349

691.8000

XLON

84203842000034193-E0YVEQ6oFlgq20180129

29-Jan-2018 16:23:52

1000

691.8000

XLON

84203842000034193-E0YVEQ6oFlgo20180129

29-Jan-2018 16:24:10

1594

692.2000

XLON

84203842000034269-E0YVEQ6oFmF420180129

29-Jan-2018 16:24:10

85

692.2000

XLON

84203842000034269-E0YVEQ6oFmF820180129

29-Jan-2018 16:24:20

44

692.2000

XLON

84203842000034269-E0YVEQ6oFmpY20180129

29-Jan-2018 16:24:20

457

692.0000

XLON

84203842000034260-E0YVEQ6oFmsk20180129

29-Jan-2018 16:24:20

717

692.0000

XLON

84203842000034260-E0YVEQ6oFmso20180129

29-Jan-2018 16:24:20

2412

692.0000

XLON

84403844000034417-E0YVEQ6oFmsX20180129

29-Jan-2018 16:24:20

345

692.0000

XLON

84403844000034434-E0YVEQ6oFmsi20180129

29-Jan-2018 16:24:20

276

692.0000

XLON

84403844000034434-E0YVEQ6oFmsg20180129

29-Jan-2018 16:24:49

489

692.0000

XLON

84203842000034271-E0YVEQ6oFngA20180129

29-Jan-2018 16:24:56

785

692.0000

XLON

84203842000034271-E0YVEQ6oFnse20180129

29-Jan-2018 16:24:56

350

692.0000

XLON

84203842000034287-E0YVEQ6oFnsg20180129

29-Jan-2018 16:25:07

684

692.0000

XLON

84203842000034287-E0YVEQ6oFoGq20180129

29-Jan-2018 16:25:07

303

692.0000

XLON

84203842000034287-E0YVEQ6oFoGn20180129

29-Jan-2018 16:25:07

445

692.0000

XLON

84203842000034309-E0YVEQ6oFoH020180129

29-Jan-2018 16:25:07

709

692.0000

XLON

84203842000034331-E0YVEQ6oFoH420180129

29-Jan-2018 16:25:07

317

692.0000

XLON

84403844000034510-E0YVEQ6oFoH220180129

29-Jan-2018 16:25:07

1389

692.0000

XLON

84203842000034287-E0YVEQ6oFoGs20180129

29-Jan-2018 16:25:07

614

692.0000

XLON

84203842000034370-E0YVEQ6oFoL020180129

29-Jan-2018 16:25:07

634

692.0000

XLON

84203842000034370-E0YVEQ6oFoL220180129

29-Jan-2018 16:25:11

1599

692.0000

XLON

84403844000034551-E0YVEQ6oFoTA20180129

29-Jan-2018 16:25:21

1182

692.0000

XLON

84403844000034552-E0YVEQ6oFov320180129

29-Jan-2018 16:26:12

74

691.8000

XLON

84403844000034443-E0YVEQ6oFqoB20180129

29-Jan-2018 16:26:22

489

691.8000

XLON

84403844000034443-E0YVEQ6oFrHk20180129

29-Jan-2018 16:26:25

471

691.8000

XLON

84403844000034443-E0YVEQ6oFrPr20180129

29-Jan-2018 16:26:30

817

691.8000

XLON

84403844000034705-E0YVEQ6oFrn020180129

29-Jan-2018 16:26:37

1135

691.8000

XLON

84403844000034717-E0YVEQ6oFsCg20180129

29-Jan-2018 16:27:06

516

691.8000

XLON

84403844000034717-E0YVEQ6oFtBx20180129

29-Jan-2018 16:27:06

1034

691.8000

XLON

84203842000034594-E0YVEQ6oFtBz20180129

29-Jan-2018 16:27:11

491

691.8000

XLON

84403844000034761-E0YVEQ6oFtMF20180129

29-Jan-2018 16:27:11

654

691.8000

XLON

84403844000034761-E0YVEQ6oFtMC20180129

29-Jan-2018 16:27:22

177

691.8000

XLON

84203842000034619-E0YVEQ6oFto620180129

29-Jan-2018 16:27:22

902

691.8000

XLON

84203842000034619-E0YVEQ6oFto420180129

29-Jan-2018 16:27:40

796

691.6000

XLON

84403844000034566-E0YVEQ6oFuSB20180129

29-Jan-2018 16:27:40

38

691.6000

XLON

84403844000034566-E0YVEQ6oFuSD20180129

29-Jan-2018 16:27:40

400

691.6000

XLON

84403844000034809-E0YVEQ6oFuSt20180129

29-Jan-2018 16:27:40

18

691.6000

XLON

84403844000034809-E0YVEQ6oFuSx20180129

29-Jan-2018 16:27:40

400

691.6000

XLON

84403844000034809-E0YVEQ6oFuSv20180129

29-Jan-2018 16:27:40

750

691.6000

XLON

84403844000034809-E0YVEQ6oFuSr20180129

29-Jan-2018 16:28:00

71

691.4000

XLON

84403844000034846-E0YVEQ6oFvYR20180129

29-Jan-2018 16:28:00

571

691.4000

XLON

84403844000034846-E0YVEQ6oFvYN20180129

29-Jan-2018 16:28:00

409

691.4000

XLON

84403844000034846-E0YVEQ6oFvYL20180129

29-Jan-2018 16:28:00

879

691.4000

XLON

84403844000034846-E0YVEQ6oFvYJ20180129

29-Jan-2018 16:28:00

1004

691.4000

XLON

84403844000034846-E0YVEQ6oFvYX20180129

29-Jan-2018 16:28:00

12

691.4000

XLON

84403844000034846-E0YVEQ6oFvYP20180129

29-Jan-2018 16:28:00

370

691.4000

XLON

84403844000034846-E0YVEQ6oFvYT20180129

29-Jan-2018 16:28:00

338

691.4000

XLON

84403844000034846-E0YVEQ6oFvYV20180129

29-Jan-2018 16:28:01

841

691.4000

XLON

84203842000034685-E0YVEQ6oFvdm20180129

29-Jan-2018 16:28:01

44

691.4000

XLON

84203842000034685-E0YVEQ6oFvdk20180129

29-Jan-2018 16:28:01

417

691.4000

XLON

84203842000034685-E0YVEQ6oFvdo20180129

29-Jan-2018 16:28:20

7

691.4000

XLON

84403844000034880-E0YVEQ6oFwhz20180129

29-Jan-2018 16:28:20

1903

691.4000

XLON

84403844000034880-E0YVEQ6oFwi120180129

29-Jan-2018 16:28:20

825

691.4000

XLON

84403844000034885-E0YVEQ6oFwk220180129

29-Jan-2018 16:28:36

417

691.6000

XLON

84203842000034755-E0YVEQ6oFxJO20180129

29-Jan-2018 16:28:36

77

691.6000

XLON

84203842000034755-E0YVEQ6oFxJS20180129

29-Jan-2018 16:28:36

322

691.6000

XLON

84203842000034755-E0YVEQ6oFxJQ20180129

29-Jan-2018 16:29:00

3

691.4000

XLON

84203842000034760-E0YVEQ6oFyHm20180129

29-Jan-2018 16:29:01

11

691.4000

XLON

84203842000034760-E0YVEQ6oFyKj20180129

29-Jan-2018 16:29:04

131

691.6000

XLON

84403844000034961-E0YVEQ6oFyVE20180129

29-Jan-2018 16:29:04

648

691.6000

XLON

84403844000034961-E0YVEQ6oFyVA20180129

29-Jan-2018 16:29:04

133

691.6000

XLON

84403844000034961-E0YVEQ6oFyVC20180129

29-Jan-2018 16:29:04

500

691.4000

XLON

84203842000034760-E0YVEQ6oFyUG20180129

29-Jan-2018 16:29:04

338

691.4000

XLON

84203842000034760-E0YVEQ6oFyUI20180129

 

This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSBIGDBGBDBGIC
12345678910
Date   Source Headline
23rd Apr 20247:00 amRNSTransaction in Own Shares
22nd Apr 20247:00 amRNSTransaction in Own Shares
19th Apr 20247:00 amRNSTransaction in Own Shares
18th Apr 20247:00 amRNSTransaction in Own Shares
17th Apr 20247:00 amRNSTransaction in Own Shares
16th Apr 20247:00 amRNSTransaction in Own Shares
15th Apr 20247:00 amRNSTransaction in Own Shares
12th Apr 20247:00 amRNSTransaction in Own Shares
11th Apr 20243:59 pmRNSDirector/PDMR Shareholding
11th Apr 20247:00 amRNSTransaction in Own Shares
10th Apr 20247:00 amRNSTransaction in Own Shares
8th Apr 20246:30 pmRNSTransaction in Own Shares
8th Apr 20247:00 amRNSTransaction in Own Shares
5th Apr 20247:00 amRNSTransaction in Own Shares
4th Apr 20244:00 pmRNSDirector/PDMR Shareholding
4th Apr 20247:00 amRNSTransaction in Own Shares
3rd Apr 20247:00 amRNSTransaction in Own Shares
2nd Apr 20247:15 amRNSDirector/PDMR Shareholding
2nd Apr 20247:00 amRNSTotal Voting Rights
2nd Apr 20247:00 amRNSTransaction in Own Shares
28th Mar 20247:00 amRNSTransaction in Own Shares
27th Mar 20247:00 amRNSTransaction in Own Shares
26th Mar 20247:00 amRNSTransaction in Own Shares
25th Mar 20247:00 amRNSTransaction in Own Shares
22nd Mar 202410:10 amRNSNotice of AGM
22nd Mar 20247:00 amRNSTransaction in Own Shares
19th Mar 20247:00 amRNSTransaction in Own Shares
18th Mar 20247:00 amRNSTransaction in Own Shares
15th Mar 20247:00 amRNSTransaction in Own Shares
14th Mar 20241:12 pmRNSAnnual Financial Report
14th Mar 20247:00 amRNSTransaction in Own Shares
13th Mar 20247:00 amRNSTransaction in Own Shares
12th Mar 20247:00 amRNSTransaction in Own Shares
11th Mar 20247:00 amRNSTransaction in Own Shares
8th Mar 20247:00 amRNSTransaction in Own Shares
7th Mar 20247:00 amRNSTransaction in Own Shares
6th Mar 20247:00 amRNSTransaction in Own Shares
5th Mar 20247:00 amRNSTransaction in Own Shares
4th Mar 20247:00 amRNSTransaction in Own Shares
1st Mar 20249:00 amRNSTotal Voting Rights
1st Mar 20248:37 amRNSBoard & Committee changes
1st Mar 20248:29 amRNSAnnouncement of share repurchase programme
1st Mar 20247:00 amRNSPearson 2023 Preliminary Results
1st Mar 20247:00 amRNSTransaction in Own Shares
28th Feb 20246:19 pmRNSTransaction in Own Shares
28th Feb 20247:00 amRNSTransaction in Own Shares
28th Feb 20247:00 amRNSTransaction in Own Shares
27th Feb 20247:00 amRNSTransaction in Own Shares
26th Feb 20247:00 amRNSTransaction in Own Shares
23rd Feb 20247:00 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.