Pearson Regulatory News (PSON)

Venue

Volume-weighted average price (GBp)

Aggregated volume

Lowest price per share (GBp)

Highest price per share (GBp)

London Stock Exchange

736.8086

312,863

721.0000

743.0000

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

07-Dec-2017 08:02:09

731

721.0000

XLON

84403844000001911-E0XsnZWdQ01h20171207

07-Dec-2017 08:02:09

1

721.0000

XLON

84403844000001911-E0XsnZWdQ01j20171207

07-Dec-2017 08:10:45

1079

728.0000

XLON

84403844000004323-E0XsnZWdQ9E520171207

07-Dec-2017 08:10:46

1025

728.0000

XLON

84203842000004384-E0XsnZWdQ9JM20171207

07-Dec-2017 08:13:54

581

730.0000

XLON

84403844000005126-E0XsnZWdQCzB20171207

07-Dec-2017 08:13:54

632

730.0000

XLON

84403844000005126-E0XsnZWdQCz720171207

07-Dec-2017 08:13:54

570

730.0000

XLON

84403844000005126-E0XsnZWdQCz920171207

07-Dec-2017 08:13:54

315

730.0000

XLON

84403844000005126-E0XsnZWdQCzD20171207

07-Dec-2017 08:17:17

750

728.5000

XLON

84203842000006278-E0XsnZWdQI1G20171207

07-Dec-2017 08:17:17

230

728.5000

XLON

84203842000006278-E0XsnZWdQI1K20171207

07-Dec-2017 08:17:17

650

728.5000

XLON

84203842000006278-E0XsnZWdQI1I20171207

07-Dec-2017 08:18:08

1379

728.5000

XLON

84403844000006391-E0XsnZWdQJ9S20171207

07-Dec-2017 08:19:35

1111

730.5000

XLON

84203842000006932-E0XsnZWdQL1q20171207

07-Dec-2017 08:19:43

788

730.5000

XLON

84203842000006932-E0XsnZWdQL6v20171207

07-Dec-2017 08:25:40

1315

732.0000

XLON

84403844000009083-E0XsnZWdQRIq20171207

07-Dec-2017 08:25:40

764

732.0000

XLON

84403844000009083-E0XsnZWdQRIt20171207

07-Dec-2017 08:28:26

868

731.0000

XLON

84403844000010277-E0XsnZWdQU1p20171207

07-Dec-2017 08:28:26

2192

731.0000

XLON

84403844000010277-E0XsnZWdQU1u20171207

07-Dec-2017 08:29:57

2092

732.0000

XLON

84403844000010765-E0XsnZWdQVjl20171207

07-Dec-2017 08:31:51

182

732.0000

XLON

84203842000011501-E0XsnZWdQXxk20171207

07-Dec-2017 08:31:51

470

732.0000

XLON

84203842000011501-E0XsnZWdQXxg20171207

07-Dec-2017 08:31:51

226

732.0000

XLON

84203842000011501-E0XsnZWdQXxn20171207

07-Dec-2017 08:32:36

1902

731.5000

XLON

84403844000010718-E0XsnZWdQYa720171207

07-Dec-2017 08:33:56

740

733.0000

XLON

84403844000012815-E0XsnZWdQaUU20171207

07-Dec-2017 08:35:22

1075

733.0000

XLON

84403844000013461-E0XsnZWdQcRh20171207

07-Dec-2017 08:37:02

1098

733.0000

XLON

84403844000014435-E0XsnZWdQe8O20171207

07-Dec-2017 08:38:42

732

733.0000

XLON

84203842000015693-E0XsnZWdQfpi20171207

07-Dec-2017 08:40:22

877

733.0000

XLON

84403844000016184-E0XsnZWdQhhl20171207

07-Dec-2017 08:45:07

791

732.0000

XLON

84203842000015719-E0XsnZWdQmIq20171207

07-Dec-2017 08:45:07

805

732.5000

XLON

84203842000015292-E0XsnZWdQmHw20171207

07-Dec-2017 08:46:30

1451

731.5000

XLON

84203842000016973-E0XsnZWdQnfC20171207

07-Dec-2017 08:47:59

765

731.0000

XLON

84203842000018110-E0XsnZWdQog720171207

07-Dec-2017 08:53:09

208

731.5000

XLON

84203842000020109-E0XsnZWdQuFT20171207

07-Dec-2017 08:53:09

700

731.5000

XLON

84203842000020109-E0XsnZWdQuFW20171207

07-Dec-2017 08:53:42

750

731.5000

XLON

84403844000020637-E0XsnZWdQuzi20171207

07-Dec-2017 08:56:30

732

731.5000

XLON

84203842000021114-E0XsnZWdQy0620171207

07-Dec-2017 08:59:39

878

732.0000

XLON

84403844000021830-E0XsnZWdR0oO20171207

07-Dec-2017 09:01:52

805

732.5000

XLON

84203842000022377-E0XsnZWdR3RS20171207

07-Dec-2017 09:05:18

952

733.0000

XLON

84203842000023265-E0XsnZWdR6ye20171207

07-Dec-2017 09:05:22

733

733.0000

XLON

84203842000023280-E0XsnZWdR74z20171207

07-Dec-2017 09:14:17

93

739.0000

XLON

84203842000025138-E0XsnZWdRFiJ20171207

07-Dec-2017 09:14:17

440

739.0000

XLON

84203842000025138-E0XsnZWdRFiN20171207

07-Dec-2017 09:14:17

440

739.0000

XLON

84203842000025138-E0XsnZWdRFiL20171207

07-Dec-2017 09:14:20

364

739.0000

XLON

84203842000025148-E0XsnZWdRFn520171207

07-Dec-2017 09:14:20

750

739.0000

XLON

84203842000025148-E0XsnZWdRFn320171207

07-Dec-2017 09:17:45

2497

737.0000

XLON

84203842000026007-E0XsnZWdRIfe20171207

07-Dec-2017 09:17:45

208

737.0000

XLON

84203842000026007-E0XsnZWdRIfc20171207

07-Dec-2017 09:17:45

655

737.0000

XLON

84203842000026007-E0XsnZWdRIfa20171207

07-Dec-2017 09:18:22

1907

737.5000

XLON

84203842000026021-E0XsnZWdRJNr20171207

07-Dec-2017 09:18:36

782

736.5000

XLON

84403844000026141-E0XsnZWdRJeW20171207

07-Dec-2017 09:19:32

750

737.0000

XLON

84203842000026457-E0XsnZWdRKI420171207

07-Dec-2017 09:20:33

675

737.5000

XLON

84203842000026722-E0XsnZWdRL8620171207

07-Dec-2017 09:21:38

805

737.0000

XLON

84203842000026829-E0XsnZWdRLti20171207

07-Dec-2017 09:26:38

633

739.5000

XLON

84203842000028166-E0XsnZWdRPQW20171207

07-Dec-2017 09:26:47

100

739.5000

XLON

84203842000028166-E0XsnZWdRPZw20171207

07-Dec-2017 09:30:49

741

739.0000

XLON

84403844000028869-E0XsnZWdRTfc20171207

07-Dec-2017 09:36:03

1530

738.0000

XLON

84203842000030873-E0XsnZWdRXnT20171207

07-Dec-2017 09:36:03

815

738.0000

XLON

84203842000030873-E0XsnZWdRXnR20171207

07-Dec-2017 09:38:25

249

737.5000

XLON

84403844000030804-E0XsnZWdRZMR20171207

07-Dec-2017 09:38:25

2264

737.5000

XLON

84403844000030804-E0XsnZWdRZMP20171207

07-Dec-2017 09:39:01

85

737.5000

XLON

84203842000031863-E0XsnZWdRZuQ20171207

07-Dec-2017 09:39:01

755

737.5000

XLON

84203842000031863-E0XsnZWdRZuH20171207

07-Dec-2017 09:39:01

863

737.5000

XLON

84203842000031863-E0XsnZWdRZuJ20171207

07-Dec-2017 09:41:44

750

737.5000

XLON

84403844000032397-E0XsnZWdRbbu20171207

07-Dec-2017 09:41:44

129

737.5000

XLON

84403844000032397-E0XsnZWdRbbw20171207

07-Dec-2017 09:42:02

732

737.5000

XLON

84203842000032547-E0XsnZWdRbmI20171207

07-Dec-2017 09:43:42

733

737.5000

XLON

84403844000032898-E0XsnZWdRd5A20171207

07-Dec-2017 09:46:18

233

738.0000

XLON

84203842000033529-E0XsnZWdRf1v20171207

07-Dec-2017 09:46:18

100

738.0000

XLON

84203842000033529-E0XsnZWdRf1p20171207

07-Dec-2017 09:46:18

472

738.0000

XLON

84203842000033529-E0XsnZWdRf1m20171207

07-Dec-2017 09:47:02

732

738.0000

XLON

84403844000033578-E0XsnZWdRfc220171207

07-Dec-2017 09:49:00

1025

738.0000

XLON

84203842000034017-E0XsnZWdRgZE20171207

07-Dec-2017 09:50:22

260

738.0000

XLON

84203842000034323-E0XsnZWdRhEv20171207

07-Dec-2017 09:50:22

265

738.0000

XLON

84203842000034323-E0XsnZWdRhEt20171207

07-Dec-2017 09:52:02

732

737.5000

XLON

84203842000034823-E0XsnZWdRiCk20171207

07-Dec-2017 09:53:07

732

736.5000

XLON

84203842000034644-E0XsnZWdRiq620171207

07-Dec-2017 09:53:07

805

736.5000

XLON

84403844000034827-E0XsnZWdRiq820171207

07-Dec-2017 09:53:42

1098

736.0000

XLON

84203842000035322-E0XsnZWdRjHA20171207

07-Dec-2017 09:55:19

732

735.5000

XLON

84403844000035330-E0XsnZWdRk7N20171207

07-Dec-2017 09:55:53

732

735.0000

XLON

84203842000036184-E0XsnZWdRkV920171207

07-Dec-2017 09:56:49

560

735.0000

XLON

84203842000036376-E0XsnZWdRlI020171207

07-Dec-2017 09:56:49

172

735.0000

XLON

84203842000036376-E0XsnZWdRlI220171207

07-Dec-2017 09:58:30

750

735.0000

XLON

84403844000036759-E0XsnZWdRmPv20171207

07-Dec-2017 09:58:30

914

735.0000

XLON

84403844000036759-E0XsnZWdRmPx20171207

07-Dec-2017 09:59:01

1000

734.5000

XLON

84203842000036763-E0XsnZWdRmff20171207

07-Dec-2017 09:59:01

280

734.5000

XLON

84203842000036763-E0XsnZWdRmfd20171207

07-Dec-2017 10:00:53

787

734.5000

XLON

84203842000037436-E0XsnZWdRnaE20171207

07-Dec-2017 10:03:54

447

735.0000

XLON

84403844000038385-E0XsnZWdRp4N20171207

07-Dec-2017 10:03:54

750

735.0000

XLON

84403844000038385-E0XsnZWdRp4L20171207

07-Dec-2017 10:07:15

432

735.0000

XLON

84203842000039456-E0XsnZWdRrq520171207

07-Dec-2017 10:07:15

300

735.0000

XLON

84203842000039456-E0XsnZWdRrpr20171207

07-Dec-2017 10:12:55

732

735.5000

XLON

84403844000040837-E0XsnZWdRuil20171207

07-Dec-2017 10:13:30

750

735.5000

XLON

84203842000040915-E0XsnZWdRvCp20171207

07-Dec-2017 10:15:14

1659

735.5000

XLON

84203842000041217-E0XsnZWdRwyX20171207

07-Dec-2017 10:22:03

1072

736.5000

XLON

84203842000042470-E0XsnZWdS3C120171207

07-Dec-2017 10:22:03

241

736.0000

XLON

84203842000042443-E0XsnZWdS3Ce20171207

07-Dec-2017 10:25:59

2062

739.5000

XLON

84403844000043283-E0XsnZWdS7Rg20171207

07-Dec-2017 10:30:15

2053

740.0000

XLON

84403844000044082-E0XsnZWdSAT020171207

07-Dec-2017 10:31:50

1025

740.0000

XLON

84403844000044339-E0XsnZWdSBPx20171207

07-Dec-2017 10:34:06

878

739.5000

XLON

84203842000044269-E0XsnZWdSDEC20171207

07-Dec-2017 10:34:06

200

739.5000

XLON

84203842000044854-E0XsnZWdSDEy20171207

07-Dec-2017 10:34:06

323

739.0000

XLON

84403844000044928-E0XsnZWdSDGR20171207

07-Dec-2017 10:34:06

594

739.5000

XLON

84203842000044854-E0XsnZWdSDEW20171207

07-Dec-2017 10:34:06

732

739.0000

XLON

84403844000044340-E0XsnZWdSDGP20171207

07-Dec-2017 10:37:07

562

739.5000

XLON

84203842000045256-E0XsnZWdSFc320171207

07-Dec-2017 10:37:07

772

739.5000

XLON

84203842000045256-E0XsnZWdSFc120171207

07-Dec-2017 10:40:57

436

741.0000

XLON

84403844000046723-E0XsnZWdSImm20171207

07-Dec-2017 10:40:57

253

741.0000

XLON

84403844000046723-E0XsnZWdSImo20171207

07-Dec-2017 10:43:57

800

740.0000

XLON

84203842000047283-E0XsnZWdSLoP20171207

07-Dec-2017 10:45:52

750

741.0000

XLON

84403844000048369-E0XsnZWdSNBw20171207

07-Dec-2017 10:45:52

5

741.0000

XLON

84403844000048369-E0XsnZWdSNBs20171207

07-Dec-2017 10:45:52

167

741.0000

XLON

84403844000048369-E0XsnZWdSNBu20171207

07-Dec-2017 10:45:52

208

741.0000

XLON

84403844000048369-E0XsnZWdSNBy20171207

07-Dec-2017 10:51:00

466

743.0000

XLON

84403844000049692-E0XsnZWdSQbS20171207

07-Dec-2017 10:51:00

184

743.0000

XLON

84403844000049692-E0XsnZWdSQbY20171207

07-Dec-2017 10:51:00

1047

743.0000

XLON

84403844000049692-E0XsnZWdSQbU20171207

07-Dec-2017 10:51:00

330

743.0000

XLON

84403844000049692-E0XsnZWdSQbW20171207

07-Dec-2017 10:53:30

32

743.0000

XLON

84203842000050602-E0XsnZWdSSUF20171207

07-Dec-2017 10:53:30

700

743.0000

XLON

84203842000050602-E0XsnZWdSSUD20171207

07-Dec-2017 10:56:33

1750

742.0000

XLON

84403844000050861-E0XsnZWdSUqb20171207

07-Dec-2017 10:57:06

510

742.0000

XLON

84203842000052014-E0XsnZWdSV8h20171207

07-Dec-2017 10:57:06

1657

742.0000

XLON

84203842000052014-E0XsnZWdSV8j20171207

07-Dec-2017 10:57:51

1625

741.5000

XLON

84203842000051448-E0XsnZWdSVm320171207

07-Dec-2017 11:00:15

1471

741.0000

XLON

84403844000051722-E0XsnZWdSY9D20171207

07-Dec-2017 11:03:17

190

740.0000

XLON

84203842000052621-E0XsnZWdSaDs20171207

07-Dec-2017 11:03:17

500

740.0000

XLON

84203842000052621-E0XsnZWdSaDv20171207

07-Dec-2017 11:03:17

906

740.0000

XLON

84203842000052621-E0XsnZWdSaDy20171207

07-Dec-2017 11:04:51

753

739.5000

XLON

84403844000052404-E0XsnZWdSbRj20171207

07-Dec-2017 11:05:10

1223

739.0000

XLON

84203842000053066-E0XsnZWdSbdo20171207

07-Dec-2017 11:07:19

164

739.0000

XLON

84203842000053066-E0XsnZWdScpo20171207

07-Dec-2017 11:08:16

310

738.5000

XLON

84203842000054171-E0XsnZWdSdGa20171207

07-Dec-2017 11:08:16

542

738.5000

XLON

84203842000054171-E0XsnZWdSdGS20171207

07-Dec-2017 11:08:45

1147

738.0000

XLON

84403844000053128-E0XsnZWdSdVi20171207

07-Dec-2017 11:15:00

272

737.0000

XLON

84403844000053734-E0XsnZWdSho020171207

07-Dec-2017 11:15:50

848

737.0000

XLON

84203842000055790-E0XsnZWdSily20171207

07-Dec-2017 11:15:50

8

737.0000

XLON

84403844000053734-E0XsnZWdSilu20171207

07-Dec-2017 11:15:50

525

737.0000

XLON

84403844000053734-E0XsnZWdSilr20171207

07-Dec-2017 11:17:31

878

737.0000

XLON

84203842000056211-E0XsnZWdSlZj20171207

07-Dec-2017 11:22:08

1098

738.0000

XLON

84203842000057785-E0XsnZWdSoWk20171207

07-Dec-2017 11:27:46

919

737.5000

XLON

84203842000059145-E0XsnZWdSu6k20171207

07-Dec-2017 11:28:57

142

738.0000

XLON

84203842000059798-E0XsnZWdSvDY20171207

07-Dec-2017 11:28:57

1082

738.0000

XLON

84203842000059798-E0XsnZWdSvDa20171207

07-Dec-2017 11:32:42

806

738.0000

XLON

84403844000059246-E0XsnZWdSyB620171207

07-Dec-2017 11:32:53

1049

737.5000

XLON

84403844000058963-E0XsnZWdSyIa20171207

07-Dec-2017 11:35:34

723

737.0000

XLON

84403844000059867-E0XsnZWdT0Oq20171207

07-Dec-2017 11:35:34

155

737.0000

XLON

84403844000059867-E0XsnZWdT0Ot20171207

07-Dec-2017 11:36:49

773

736.5000

XLON

84203842000060694-E0XsnZWdT18Z20171207

07-Dec-2017 11:36:49

325

736.5000

XLON

84203842000060694-E0XsnZWdT18X20171207

07-Dec-2017 11:38:57

1177

737.0000

XLON

84403844000060581-E0XsnZWdT2Ot20171207

07-Dec-2017 11:42:44

916

737.0000

XLON

84203842000061741-E0XsnZWdT4mO20171207

07-Dec-2017 11:52:22

737

738.0000

XLON

84203842000064607-E0XsnZWdTD5120171207

07-Dec-2017 11:52:22

412

738.0000

XLON

84203842000064607-E0XsnZWdTD5320171207

07-Dec-2017 11:52:22

1034

738.0000

XLON

84203842000064607-E0XsnZWdTD5520171207

07-Dec-2017 12:02:28

307

737.5000

XLON

84403844000066333-E0XsnZWdTQ0920171207

07-Dec-2017 12:02:28

645

737.5000

XLON

84403844000066333-E0XsnZWdTQ0B20171207

07-Dec-2017 12:05:28

879

738.0000

XLON

84203842000067815-E0XsnZWdTTMQ20171207

07-Dec-2017 12:06:45

395

737.5000

XLON

84203842000067465-E0XsnZWdTUmC20171207

07-Dec-2017 12:06:45

1237

737.5000

XLON

84203842000067465-E0XsnZWdTUmE20171207

07-Dec-2017 12:07:34

918

737.5000

XLON

84403844000067263-E0XsnZWdTVaj20171207

07-Dec-2017 12:08:48

1192

737.0000

XLON

84203842000068054-E0XsnZWdTWc920171207

07-Dec-2017 12:09:11

288

736.5000

XLON

84403844000067416-E0XsnZWdTX2H20171207

07-Dec-2017 12:23:13

1072

738.0000

XLON

84403844000070107-E0XsnZWdTgJw20171207

07-Dec-2017 12:23:13

197

738.0000

XLON

84403844000070107-E0XsnZWdTgJu20171207

07-Dec-2017 12:23:13

374

738.0000

XLON

84403844000070107-E0XsnZWdTgK020171207

07-Dec-2017 12:23:13

714

738.0000

XLON

84403844000070107-E0XsnZWdTgJy20171207

07-Dec-2017 12:24:16

2521

737.5000

XLON

84203842000071014-E0XsnZWdTgzY20171207

07-Dec-2017 12:25:17

1621

736.5000

XLON

84403844000070743-E0XsnZWdThbd20171207

07-Dec-2017 12:25:17

38

736.5000

XLON

84403844000070743-E0XsnZWdThbf20171207

07-Dec-2017 12:26:33

878

737.0000

XLON

84403844000071124-E0XsnZWdTiP320171207

07-Dec-2017 12:30:02

805

737.5000

XLON

84403844000072587-E0XsnZWdTkiF20171207

07-Dec-2017 12:35:45

805

737.0000

XLON

84203842000073696-E0XsnZWdTnyK20171207

07-Dec-2017 12:39:11

898

738.0000

XLON

84203842000075359-E0XsnZWdTqWO20171207

07-Dec-2017 12:46:45

463

737.5000

XLON

84403844000075211-E0XsnZWdTwKM20171207

07-Dec-2017 12:46:45

1221

737.5000

XLON

84403844000075211-E0XsnZWdTwKP20171207

07-Dec-2017 12:48:02

750

739.0000

XLON

84203842000077472-E0XsnZWdU0WG20171207

07-Dec-2017 12:48:02

457

739.0000

XLON

84203842000077472-E0XsnZWdU0WE20171207

07-Dec-2017 12:48:52

1873

738.5000

XLON

84403844000076154-E0XsnZWdU1Xm20171207

07-Dec-2017 12:51:07

732

738.5000

XLON

84403844000077099-E0XsnZWdU3TI20171207

07-Dec-2017 12:53:18

878

738.0000

XLON

84403844000076933-E0XsnZWdU53I20171207

07-Dec-2017 12:53:50

939

737.5000

XLON

84203842000078483-E0XsnZWdU5Ws20171207

07-Dec-2017 12:53:50

732

737.5000

XLON

84203842000077901-E0XsnZWdU5Wj20171207

07-Dec-2017 12:58:42

1001

737.5000

XLON

84403844000077782-E0XsnZWdU8Wm20171207

07-Dec-2017 13:01:06

733

737.5000

XLON

84403844000078594-E0XsnZWdUAsY20171207

07-Dec-2017 13:11:19

1924

738.0000

XLON

84203842000081359-E0XsnZWdUIny20171207

07-Dec-2017 13:11:19

3142

738.0000

XLON

84403844000080580-E0XsnZWdUIoH20171207

07-Dec-2017 13:11:19

475

738.0000

XLON

84203842000081359-E0XsnZWdUIo220171207

07-Dec-2017 13:11:19

318

738.0000

XLON

84203842000081359-E0XsnZWdUInv20171207

07-Dec-2017 13:11:19

950

738.0000

XLON

84203842000081359-E0XsnZWdUIo020171207

07-Dec-2017 13:11:19

1806

738.0000

XLON

84403844000080581-E0XsnZWdUIoJ20171207

07-Dec-2017 13:11:19

239

738.0000

XLON

84203842000081359-E0XsnZWdUIo920171207

07-Dec-2017 13:23:14

1025

737.5000

XLON

84203842000082622-E0XsnZWdUSpF20171207

07-Dec-2017 13:26:34

1222

738.0000

XLON

84403844000083470-E0XsnZWdUUv420171207

07-Dec-2017 13:26:43

867

737.5000

XLON

84203842000083998-E0XsnZWdUV1F20171207

07-Dec-2017 13:27:36

117

737.5000

XLON

84203842000084722-E0XsnZWdUVeB20171207

07-Dec-2017 13:27:36

1418

737.5000

XLON

84203842000084722-E0XsnZWdUVeD20171207

07-Dec-2017 13:34:34

1386

738.5000

XLON

84203842000087085-E0XsnZWdUbut20171207

07-Dec-2017 13:34:34

434

738.5000

XLON

84403844000086277-E0XsnZWdUbuv20171207

07-Dec-2017 13:34:34

382

738.5000

XLON

84403844000086277-E0XsnZWdUbux20171207

07-Dec-2017 13:37:22

1200

738.0000

XLON

84403844000086927-E0XsnZWdUdxB20171207

07-Dec-2017 13:37:22

750

738.0000

XLON

84403844000086927-E0XsnZWdUdx920171207

07-Dec-2017 13:37:22

567

738.0000

XLON

84403844000086927-E0XsnZWdUdxH20171207

07-Dec-2017 13:37:22

104

738.0000

XLON

84403844000086927-E0XsnZWdUdxD20171207

07-Dec-2017 13:37:22

277

738.0000

XLON

84403844000086927-E0XsnZWdUdxF20171207

07-Dec-2017 13:41:09

2154

737.5000

XLON

84403844000086686-E0XsnZWdUgIb20171207

07-Dec-2017 13:44:42

2341

738.0000

XLON

84203842000089864-E0XsnZWdUiuG20171207

07-Dec-2017 13:45:24

837

737.5000

XLON

84203842000089779-E0XsnZWdUjYB20171207

07-Dec-2017 13:45:24

1291

737.5000

XLON

84203842000089779-E0XsnZWdUjY920171207

07-Dec-2017 13:49:19

805

738.0000

XLON

84403844000089569-E0XsnZWdUmVx20171207

07-Dec-2017 13:53:51

927

737.5000

XLON

84203842000091311-E0XsnZWdUpyH20171207

07-Dec-2017 13:55:37

1565

737.5000

XLON

84203842000092446-E0XsnZWdUrCe20171207

07-Dec-2017 13:56:18

1180

737.0000

XLON

84403844000090097-E0XsnZWdUrfS20171207

07-Dec-2017 13:56:34

1361

736.5000

XLON

84403844000090784-E0XsnZWdUrpI20171207

07-Dec-2017 13:59:40

100

736.5000

XLON

84403844000092069-E0XsnZWdUuBD20171207

07-Dec-2017 14:02:13

255

736.0000

XLON

84203842000094661-E0XsnZWdUwgC20171207

07-Dec-2017 14:02:13

1187

736.0000

XLON

84203842000094661-E0XsnZWdUwgE20171207

07-Dec-2017 14:02:19

188

737.0000

XLON

84403844000093536-E0XsnZWdUwmk20171207

07-Dec-2017 14:02:19

847

737.0000

XLON

84403844000093536-E0XsnZWdUwmm20171207

07-Dec-2017 14:03:34

1035

737.0000

XLON

84403844000093874-E0XsnZWdUyAz20171207

07-Dec-2017 14:05:19

255

738.0000

XLON

84203842000095727-E0XsnZWdUzqX20171207

07-Dec-2017 14:05:19

657

738.0000

XLON

84203842000095727-E0XsnZWdUzqZ20171207

07-Dec-2017 14:09:43

1959

738.0000

XLON

84203842000097048-E0XsnZWdV3K020171207

07-Dec-2017 14:10:02

1138

737.5000

XLON

84403844000096005-E0XsnZWdV3he20171207

07-Dec-2017 14:12:30

1660

737.5000

XLON

84203842000098371-E0XsnZWdV5nR20171207

07-Dec-2017 14:12:30

1707

737.0000

XLON

84203842000097841-E0XsnZWdV5oM20171207

07-Dec-2017 14:18:49

733

737.0000

XLON

84403844000097623-E0XsnZWdVAXu20171207

07-Dec-2017 14:18:49

950

736.5000

XLON

84403844000098106-E0XsnZWdVAYz20171207

07-Dec-2017 14:19:59

805

736.0000

XLON

84203842000099780-E0XsnZWdVBU020171207

07-Dec-2017 14:25:16

623

737.0000

XLON

84403844000101767-E0XsnZWdVFTI20171207

07-Dec-2017 14:25:16

256

737.0000

XLON

84403844000101767-E0XsnZWdVFTG20171207

07-Dec-2017 14:26:50

567

736.5000

XLON

84403844000102324-E0XsnZWdVGhf20171207

07-Dec-2017 14:27:54

870

736.5000

XLON

84403844000102324-E0XsnZWdVHXe20171207

07-Dec-2017 14:28:05

716

736.0000

XLON

84203842000104000-E0XsnZWdVHjq20171207

07-Dec-2017 14:28:05

500

736.0000

XLON

84203842000104000-E0XsnZWdVHjn20171207

07-Dec-2017 14:30:07

1216

735.5000

XLON

84403844000102325-E0XsnZWdVJlj20171207

07-Dec-2017 14:30:08

1611

735.0000

XLON

84203842000104567-E0XsnZWdVJqo20171207

07-Dec-2017 14:30:58

2441

735.0000

XLON

84203842000105163-E0XsnZWdVL7r20171207

07-Dec-2017 14:30:58

711

735.0000

XLON

84203842000105163-E0XsnZWdVL7p20171207

07-Dec-2017 14:30:58

1363

734.5000

XLON

84403844000102893-E0XsnZWdVL8720171207

07-Dec-2017 14:30:58

976

734.0000

XLON

84203842000105507-E0XsnZWdVL9j20171207

07-Dec-2017 14:30:58

812

734.5000

XLON

84403844000103507-E0XsnZWdVL8J20171207

07-Dec-2017 14:37:18

360

733.5000

XLON

84203842000108489-E0XsnZWdVXMw20171207

07-Dec-2017 14:37:18

105

733.5000

XLON

84203842000108489-E0XsnZWdVXMu20171207

07-Dec-2017 14:37:18

340

733.5000

XLON

84203842000108489-E0XsnZWdVXMy20171207

07-Dec-2017 14:44:17

676

735.0000

XLON

84403844000109296-E0XsnZWdVgPp20171207

07-Dec-2017 14:44:17

1142

735.0000

XLON

84403844000109295-E0XsnZWdVgPT20171207

07-Dec-2017 14:44:17

296

735.0000

XLON

84403844000109296-E0XsnZWdVgPm20171207

07-Dec-2017 14:45:21

837

734.5000

XLON

84203842000111318-E0XsnZWdVhxx20171207

07-Dec-2017 14:47:21

1390

735.5000

XLON

84403844000110775-E0XsnZWdVktK20171207

07-Dec-2017 14:47:53

466

736.0000

XLON

84403844000110958-E0XsnZWdVlS220171207

07-Dec-2017 14:49:43

313

736.5000

XLON

84403844000111719-E0XsnZWdVnce20171207

07-Dec-2017 14:49:43

750

736.5000

XLON

84403844000111719-E0XsnZWdVncg20171207

07-Dec-2017 14:49:47

121

736.5000

XLON

84203842000113461-E0XsnZWdVnh020171207

07-Dec-2017 14:49:47

750

736.5000

XLON

84203842000113461-E0XsnZWdVngw20171207

07-Dec-2017 14:49:47

323

736.5000

XLON

84203842000113461-E0XsnZWdVngy20171207

07-Dec-2017 14:54:43

46

738.0000

XLON

84203842000115243-E0XsnZWdVtQC20171207

07-Dec-2017 14:54:43

253

738.0000

XLON

84203842000115243-E0XsnZWdVtQA20171207

07-Dec-2017 14:54:44

840

737.5000

XLON

84403844000113529-E0XsnZWdVtSY20171207

07-Dec-2017 14:54:44

191

737.5000

XLON

84403844000113529-E0XsnZWdVtSS20171207

07-Dec-2017 14:54:44

688

737.5000

XLON

84403844000113529-E0XsnZWdVtSW20171207

07-Dec-2017 14:54:44

750

737.5000

XLON

84403844000113529-E0XsnZWdVtSU20171207

07-Dec-2017 14:56:17

800

738.0000

XLON

84203842000115969-E0XsnZWdVxuh20171207

07-Dec-2017 14:56:17

1573

738.0000

XLON

84203842000115969-E0XsnZWdVxul20171207

07-Dec-2017 14:56:17

90

738.0000

XLON

84203842000115969-E0XsnZWdVxun20171207

07-Dec-2017 14:56:17

750

738.0000

XLON

84203842000115969-E0XsnZWdVxuj20171207

07-Dec-2017 14:58:36

817

738.0000

XLON

84203842000116798-E0XsnZWdW2wt20171207

07-Dec-2017 14:58:52

124

737.5000

XLON

84203842000116711-E0XsnZWdW3CD20171207

07-Dec-2017 14:58:52

2733

737.5000

XLON

84203842000116711-E0XsnZWdW3CB20171207

07-Dec-2017 15:00:30

768

737.0000

XLON

84203842000117440-E0XsnZWdW6Iz20171207

07-Dec-2017 15:00:30

500

737.0000

XLON

84203842000117440-E0XsnZWdW6J120171207

07-Dec-2017 15:00:30

261

737.0000

XLON

84203842000117440-E0XsnZWdW6J320171207

07-Dec-2017 15:02:40

901

737.5000

XLON

84403844000116452-E0XsnZWdW9v520171207

07-Dec-2017 15:03:37

316

737.0000

XLON

84203842000118027-E0XsnZWdWB5F20171207

07-Dec-2017 15:03:37

496

737.0000

XLON

84203842000118027-E0XsnZWdWB5I20171207

07-Dec-2017 15:04:43

1028

736.5000

XLON

84203842000118701-E0XsnZWdWCSO20171207

07-Dec-2017 15:05:20

3055

736.5000

XLON

84203842000119163-E0XsnZWdWDCZ20171207

07-Dec-2017 15:08:23

135

736.5000

XLON

84203842000119631-E0XsnZWdWH0r20171207

07-Dec-2017 15:08:23

959

736.5000

XLON

84203842000119631-E0XsnZWdWH1020171207

07-Dec-2017 15:08:23

400

736.5000

XLON

84203842000119631-E0XsnZWdWH0y20171207

07-Dec-2017 15:08:23

130

736.5000

XLON

84203842000119631-E0XsnZWdWH0w20171207

07-Dec-2017 15:09:02

997

736.5000

XLON

84203842000120262-E0XsnZWdWHki20171207

07-Dec-2017 15:09:02

707

736.5000

XLON

84203842000120262-E0XsnZWdWHkg20171207

07-Dec-2017 15:10:26

355

736.5000

XLON

84203842000120651-E0XsnZWdWJsf20171207

07-Dec-2017 15:14:00

1906

737.0000

XLON

84403844000119898-E0XsnZWdWNwz20171207

07-Dec-2017 15:14:00

209

737.0000

XLON

84403844000119898-E0XsnZWdWNx620171207

07-Dec-2017 15:15:37

495

737.0000

XLON

84203842000122208-E0XsnZWdWQE720171207

07-Dec-2017 15:15:37

8

737.0000

XLON

84403844000120318-E0XsnZWdWQEC20171207

07-Dec-2017 15:15:37

250

737.0000

XLON

84203842000122208-E0XsnZWdWQEA20171207

07-Dec-2017 15:18:20

733

738.0000

XLON

84403844000121406-E0XsnZWdWTkF20171207

07-Dec-2017 15:19:56

731

738.0000

XLON

84403844000121867-E0XsnZWdWVOI20171207

07-Dec-2017 15:20:00

987

738.0000

XLON

84403844000121889-E0XsnZWdWVWT20171207

07-Dec-2017 15:20:43

1791

737.5000

XLON

84203842000123809-E0XsnZWdWWMY20171207

07-Dec-2017 15:22:17

175

737.0000

XLON

84403844000122500-E0XsnZWdWYQE20171207

07-Dec-2017 15:26:10

2543

737.5000

XLON

84203842000126126-E0XsnZWdWcmi20171207

07-Dec-2017 15:26:10

493

737.5000

XLON

84203842000126126-E0XsnZWdWcmk20171207

07-Dec-2017 15:26:50

344

737.5000

XLON

84203842000126350-E0XsnZWdWdhl20171207

07-Dec-2017 15:26:50

1246

737.5000

XLON

84203842000126350-E0XsnZWdWdhj20171207

07-Dec-2017 15:26:50

259

737.5000

XLON

84203842000126350-E0XsnZWdWdhh20171207

07-Dec-2017 15:27:42

1228

737.0000

XLON

84403844000124207-E0XsnZWdWeZT20171207

07-Dec-2017 15:27:42

700

737.0000

XLON

84403844000124207-E0XsnZWdWeZZ20171207

07-Dec-2017 15:27:42

868

737.0000

XLON

84403844000124207-E0XsnZWdWeZc20171207

07-Dec-2017 15:31:49

1176

737.0000

XLON

84403844000124688-E0XsnZWdWioC20171207

07-Dec-2017 15:31:50

70

737.0000

XLON

84203842000128048-E0XsnZWdWiqb20171207

07-Dec-2017 15:31:50

1287

737.0000

XLON

84203842000128048-E0XsnZWdWiqf20171207

07-Dec-2017 15:31:50

699

737.0000

XLON

84203842000128048-E0XsnZWdWiqd20171207

07-Dec-2017 15:34:25

720

737.0000

XLON

84203842000128683-E0XsnZWdWlj120171207

07-Dec-2017 15:34:25

905

737.0000

XLON

84203842000128683-E0XsnZWdWlj320171207

07-Dec-2017 15:38:07

1982

737.0000

XLON

84203842000129370-E0XsnZWdWpUf20171207

07-Dec-2017 15:39:30

1251

737.5000

XLON

84203842000131301-E0XsnZWdWqsu20171207

07-Dec-2017 15:40:28

1751

737.0000

XLON

84203842000130837-E0XsnZWdWs6u20171207

07-Dec-2017 15:42:08

750

737.5000

XLON

84203842000132666-E0XsnZWdWtkA20171207

07-Dec-2017 15:42:08

10

737.5000

XLON

84203842000132666-E0XsnZWdWtk820171207

07-Dec-2017 15:42:11

365

737.5000

XLON

84403844000130400-E0XsnZWdWtnr20171207

07-Dec-2017 15:42:11

243

737.5000

XLON

84403844000130400-E0XsnZWdWtnp20171207

07-Dec-2017 15:42:11

362

737.5000

XLON

84403844000130400-E0XsnZWdWtnn20171207

07-Dec-2017 15:44:46

821

738.0000

XLON

84203842000133811-E0XsnZWdWwPC20171207

07-Dec-2017 15:44:46

18

738.0000

XLON

84203842000133811-E0XsnZWdWwPE20171207

07-Dec-2017 15:44:46

821

738.0000

XLON

84203842000133811-E0XsnZWdWwPA20171207

07-Dec-2017 15:46:27

1025

738.0000

XLON

84203842000134530-E0XsnZWdWy6l20171207

07-Dec-2017 15:46:50

251

738.0000

XLON

84203842000134668-E0XsnZWdWyVf20171207

07-Dec-2017 15:46:50

366

738.0000

XLON

84203842000134668-E0XsnZWdWyVd20171207

07-Dec-2017 15:46:50

335

738.0000

XLON

84203842000134668-E0XsnZWdWyVb20171207

07-Dec-2017 15:48:38

406

738.0000

XLON

84403844000132861-E0XsnZWdX0W820171207

07-Dec-2017 15:48:38

321

738.0000

XLON

84403844000132861-E0XsnZWdX0W420171207

07-Dec-2017 15:48:38

917

738.0000

XLON

84403844000132861-E0XsnZWdX0W620171207

07-Dec-2017 15:50:10

1056

738.0000

XLON

84403844000133388-E0XsnZWdX1x120171207

07-Dec-2017 15:50:10

108

738.0000

XLON

84403844000133388-E0XsnZWdX1wz20171207

07-Dec-2017 15:50:10

215

738.0000

XLON

84403844000133388-E0XsnZWdX1x520171207

07-Dec-2017 15:50:10

208

738.0000

XLON

84403844000133388-E0XsnZWdX1x320171207

07-Dec-2017 15:50:10

282

738.0000

XLON

84403844000133388-E0XsnZWdX1xB20171207

07-Dec-2017 15:50:10

623

738.0000

XLON

84403844000133388-E0XsnZWdX1x720171207

07-Dec-2017 15:50:10

207

738.0000

XLON

84403844000133388-E0XsnZWdX1x920171207

07-Dec-2017 15:51:55

887

737.5000

XLON

84403844000130991-E0XsnZWdX4Lc20171207

07-Dec-2017 15:53:34

820

738.0000

XLON

84403844000134689-E0XsnZWdX5uw20171207

07-Dec-2017 15:53:34

858

738.0000

XLON

84403844000134689-E0XsnZWdX5uu20171207

07-Dec-2017 15:53:34

208

738.0000

XLON

84403844000134689-E0XsnZWdX5us20171207

07-Dec-2017 15:55:04

974

737.5000

XLON

84203842000137268-E0XsnZWdX7JS20171207

07-Dec-2017 15:56:32

767

737.5000

XLON

84203842000137268-E0XsnZWdX8oM20171207

07-Dec-2017 15:56:32

844

737.5000

XLON

84403844000135337-E0XsnZWdX8oY20171207

07-Dec-2017 16:00:37

806

737.5000

XLON

84403844000136985-E0XsnZWdXEqL20171207

07-Dec-2017 16:02:26

1205

737.5000

XLON

84203842000140438-E0XsnZWdXHNp20171207

07-Dec-2017 16:02:26

1213

737.5000

XLON

84203842000140438-E0XsnZWdXHNr20171207

07-Dec-2017 16:02:28

358

737.5000

XLON

84403844000138447-E0XsnZWdXHYZ20171207

07-Dec-2017 16:02:28

350

737.5000

XLON

84403844000138447-E0XsnZWdXHYf20171207

07-Dec-2017 16:02:28

323

737.5000

XLON

84403844000138447-E0XsnZWdXHYX20171207

07-Dec-2017 16:02:28

506

737.5000

XLON

84403844000138447-E0XsnZWdXHYb20171207

07-Dec-2017 16:02:28

360

737.5000

XLON

84403844000138447-E0XsnZWdXHYV20171207

07-Dec-2017 16:02:28

815

737.5000

XLON

84403844000138447-E0XsnZWdXHYd20171207

07-Dec-2017 16:03:21

93

737.5000

XLON

84403844000138862-E0XsnZWdXIhc20171207

07-Dec-2017 16:03:21

859

737.5000

XLON

84403844000138862-E0XsnZWdXIha20171207

07-Dec-2017 16:04:39

1409

737.5000

XLON

84203842000142202-E0XsnZWdXKWV20171207

07-Dec-2017 16:04:39

300

737.5000

XLON

84403844000139417-E0XsnZWdXKWX20171207

07-Dec-2017 16:04:39

80

737.5000

XLON

84403844000139417-E0XsnZWdXKWe20171207

07-Dec-2017 16:04:39

1501

737.5000

XLON

84403844000139360-E0XsnZWdXKWL20171207

07-Dec-2017 16:04:39

218

737.5000

XLON

84403844000139417-E0XsnZWdXKWZ20171207

07-Dec-2017 16:04:39

1006

737.5000

XLON

84403844000139417-E0XsnZWdXKWb20171207

07-Dec-2017 16:10:34

783

737.5000

XLON

84203842000144517-E0XsnZWdXSbR20171207

07-Dec-2017 16:10:34

737

737.5000

XLON

84403844000142367-E0XsnZWdXSbZ20171207

07-Dec-2017 16:10:34

796

737.5000

XLON

84203842000144516-E0XsnZWdXSbN20171207

07-Dec-2017 16:10:34

434

737.5000

XLON

84403844000142587-E0XsnZWdXSdR20171207

07-Dec-2017 16:10:34

742

737.5000

XLON

84403844000142008-E0XsnZWdXSbV20171207

07-Dec-2017 16:10:34

3133

737.5000

XLON

84203842000145034-E0XsnZWdXSbX20171207

07-Dec-2017 16:10:34

806

737.5000

XLON

84203842000145153-E0XsnZWdXSbT20171207

07-Dec-2017 16:11:57

905

737.5000

XLON

84403844000143355-E0XsnZWdXVIE20171207

07-Dec-2017 16:11:57

6

737.5000

XLON

84403844000143355-E0XsnZWdXVIG20171207

07-Dec-2017 16:12:14

1222

737.0000

XLON

84203842000145505-E0XsnZWdXVxr20171207

07-Dec-2017 16:13:34

1099

737.5000

XLON

84403844000144251-E0XsnZWdXY9920171207

07-Dec-2017 16:14:22

952

737.5000

XLON

84203842000147573-E0XsnZWdXZUS20171207

07-Dec-2017 16:15:03

952

737.5000

XLON

84403844000145207-E0XsnZWdXaeE20171207

07-Dec-2017 16:15:58

172

738.0000

XLON

84403844000145804-E0XsnZWdXcyu20171207

07-Dec-2017 16:15:58

150

738.0000

XLON

84403844000145804-E0XsnZWdXcyo20171207

07-Dec-2017 16:15:58

750

738.0000

XLON

84403844000145804-E0XsnZWdXcyq20171207

07-Dec-2017 16:15:58

309

738.0000

XLON

84403844000145804-E0XsnZWdXcys20171207

07-Dec-2017 16:16:23

194

737.5000

XLON

84403844000145566-E0XsnZWdXdvv20171207

07-Dec-2017 16:16:23

1939

737.5000

XLON

84403844000145566-E0XsnZWdXdvr20171207

07-Dec-2017 16:17:42

524

738.0000

XLON

84203842000149532-E0XsnZWdXgGV20171207

07-Dec-2017 16:17:42

994

738.0000

XLON

84203842000149532-E0XsnZWdXgGX20171207

07-Dec-2017 16:18:14

1402

737.5000

XLON

84203842000149490-E0XsnZWdXgyn20171207

07-Dec-2017 16:20:00

1464

737.5000

XLON

84203842000150757-E0XsnZWdXk3D20171207

07-Dec-2017 16:20:00

805

737.5000

XLON

84403844000148089-E0XsnZWdXk3L20171207

07-Dec-2017 16:20:36

31

737.5000

XLON

84203842000151145-E0XsnZWdXlKf20171207

07-Dec-2017 16:20:36

1196

737.5000

XLON

84203842000151145-E0XsnZWdXlKd20171207

07-Dec-2017 16:21:00

864

737.5000

XLON

84403844000148486-E0XsnZWdXlsm20171207

07-Dec-2017 16:22:12

741

737.5000

XLON

84403844000149324-E0XsnZWdXoEI20171207

07-Dec-2017 16:22:12

385

737.5000

XLON

84403844000149324-E0XsnZWdXoEC20171207

07-Dec-2017 16:22:12

750

737.5000

XLON

84403844000149324-E0XsnZWdXoEE20171207

07-Dec-2017 16:22:12

679

737.5000

XLON

84403844000149324-E0XsnZWdXoEG20171207

07-Dec-2017 16:22:36

1607

737.0000

XLON

84403844000148453-E0XsnZWdXovh20171207

07-Dec-2017 16:23:59

1237

737.0000

XLON

84403844000150215-E0XsnZWdXrEG20171207

07-Dec-2017 16:23:59

410

737.0000

XLON

84403844000150215-E0XsnZWdXrEE20171207

07-Dec-2017 16:25:32

155

737.0000

XLON

84203842000153829-E0XsnZWdXtcw20171207

07-Dec-2017 16:25:32

2142

737.0000

XLON

84203842000153829-E0XsnZWdXtcy20171207

07-Dec-2017 16:26:22

947

736.5000

XLON

84203842000152049-E0XsnZWdXunc20171207

07-Dec-2017 16:27:12

1000

737.0000

XLON

84203842000154736-E0XsnZWdXw3l20171207

07-Dec-2017 16:27:12

235

737.0000

XLON

84203842000154736-E0XsnZWdXw3n20171207

07-Dec-2017 16:28:57

1034

737.5000

XLON

84203842000155491-E0XsnZWdXzCo20171207

07-Dec-2017 16:28:57

64

737.5000

XLON

84203842000155491-E0XsnZWdXzCm20171207

07-Dec-2017 16:29:06

882

737.0000

XLON

84203842000155354-E0XsnZWdXzfN20171207