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: 1,010.00
Bid: 1,009.50
Ask: 1,010.50
Change: 0.50 (0.05%)
Spread: 1.00 (0.099%)
Open: 1,016.50
High: 1,017.00
Low: 1,009.00
Prev. Close: 1,009.50
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

17 Jan 2018 17:47

RNS Number : 1934C
Pearson PLC
17 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: 17 January 2018

 

Aggregate number of ordinary shares of 25 pence each purchased: 586,361

 

Lowest price paid per share (GBp) 670.6000

 

Highest price paid per share (GBp) 702.2000

 

Average price paid per share (GBp) 677.3380

 

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: 17 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

677.3380

586,361

670.6000

702.2000

 

Individual transactions

 

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

17-Jan-2018 08:02:00

142

702.2000

XLON

84403844000001452-E0YMWuJfqnBZ20180117

17-Jan-2018 08:02:00

490

702.2000

XLON

84403844000001452-E0YMWuJfqnBX20180117

17-Jan-2018 08:02:16

777

699.2000

XLON

84203842000001519-E0YMWuJfqnou20180117

17-Jan-2018 08:02:18

226

699.2000

XLON

84203842000001519-E0YMWuJfqnrA20180117

17-Jan-2018 08:02:28

669

697.4000

XLON

84403844000001573-E0YMWuJfqo8J20180117

17-Jan-2018 08:03:41

360

697.4000

XLON

84203842000002055-E0YMWuJfqq5x20180117

17-Jan-2018 08:04:20

939

697.4000

XLON

84203842000002055-E0YMWuJfqr3K20180117

17-Jan-2018 08:04:39

1299

696.2000

XLON

84203842000002056-E0YMWuJfqrUb20180117

17-Jan-2018 08:04:39

866

696.6000

XLON

84403844000002048-E0YMWuJfqrTn20180117

17-Jan-2018 08:05:00

1054

693.0000

XLON

84403844000002304-E0YMWuJfqs9V20180117

17-Jan-2018 08:05:07

529

690.8000

XLON

84403844000002407-E0YMWuJfqsS620180117

17-Jan-2018 08:05:10

180

690.8000

XLON

84403844000002407-E0YMWuJfqsVr20180117

17-Jan-2018 08:07:36

133

679.6000

XLON

84403844000003099-E0YMWuJfqxwm20180117

17-Jan-2018 08:07:36

500

680.0000

XLON

84203842000003160-E0YMWuJfqxvs20180117

17-Jan-2018 08:07:36

500

679.6000

XLON

84403844000003099-E0YMWuJfqxwb20180117

17-Jan-2018 08:07:36

258

680.0000

XLON

84203842000003160-E0YMWuJfqxvy20180117

17-Jan-2018 08:10:12

696

687.0000

XLON

84403844000003813-E0YMWuJfr3cb20180117

17-Jan-2018 08:13:53

822

685.6000

XLON

84203842000004719-E0YMWuJfr9nP20180117

17-Jan-2018 08:15:21

187

683.2000

XLON

84403844000005154-E0YMWuJfrCAQ20180117

17-Jan-2018 08:15:21

364

682.8000

XLON

84203842000005199-E0YMWuJfrCAm20180117

17-Jan-2018 08:15:21

1095

683.2000

XLON

84403844000005154-E0YMWuJfrCAU20180117

17-Jan-2018 08:15:21

721

682.8000

XLON

84203842000005199-E0YMWuJfrCAk20180117

17-Jan-2018 08:15:30

1282

682.0000

XLON

84403844000005155-E0YMWuJfrCQp20180117

17-Jan-2018 08:15:30

362

681.2000

XLON

84403844000005167-E0YMWuJfrCSD20180117

17-Jan-2018 08:15:50

559

681.2000

XLON

84403844000005167-E0YMWuJfrDVC20180117

17-Jan-2018 08:17:35

822

679.6000

XLON

84203842000005567-E0YMWuJfrICu20180117

17-Jan-2018 08:18:44

342

679.2000

XLON

84403844000005930-E0YMWuJfrLXZ20180117

17-Jan-2018 08:18:44

158

679.2000

XLON

84403844000005930-E0YMWuJfrLXV20180117

17-Jan-2018 08:18:44

322

679.2000

XLON

84403844000005930-E0YMWuJfrLXd20180117

17-Jan-2018 08:18:45

195

678.6000

XLON

84403844000005936-E0YMWuJfrLZr20180117

17-Jan-2018 08:18:45

500

678.6000

XLON

84403844000005936-E0YMWuJfrLZp20180117

17-Jan-2018 08:20:22

89

679.4000

XLON

84403844000006266-E0YMWuJfrOkt20180117

17-Jan-2018 08:20:22

606

679.4000

XLON

84403844000006266-E0YMWuJfrOkk20180117

17-Jan-2018 08:21:54

683

677.0000

XLON

84403844000006632-E0YMWuJfrRy020180117

17-Jan-2018 08:22:11

332

675.8000

XLON

84203842000006757-E0YMWuJfrSON20180117

17-Jan-2018 08:22:17

426

675.8000

XLON

84203842000006757-E0YMWuJfrSYd20180117

17-Jan-2018 08:24:49

759

675.6000

XLON

84403844000007140-E0YMWuJfrXC220180117

17-Jan-2018 08:24:50

496

675.2000

XLON

84403844000007035-E0YMWuJfrXD720180117

17-Jan-2018 08:24:50

263

675.2000

XLON

84403844000007035-E0YMWuJfrXD520180117

17-Jan-2018 08:25:40

66

675.4000

XLON

84403844000007327-E0YMWuJfrYan20180117

17-Jan-2018 08:25:40

250

675.4000

XLON

84403844000007327-E0YMWuJfrYal20180117

17-Jan-2018 08:25:40

135

675.4000

XLON

84403844000007327-E0YMWuJfrYaf20180117

17-Jan-2018 08:25:40

342

675.4000

XLON

84403844000007327-E0YMWuJfrYap20180117

17-Jan-2018 08:25:40

103

675.4000

XLON

84403844000007327-E0YMWuJfrYas20180117

17-Jan-2018 08:25:40

178

675.4000

XLON

84403844000007327-E0YMWuJfrYad20180117

17-Jan-2018 08:27:54

508

675.4000

XLON

84203842000007768-E0YMWuJfrccD20180117

17-Jan-2018 08:27:54

187

675.4000

XLON

84203842000007768-E0YMWuJfrccF20180117

17-Jan-2018 08:30:03

679

675.8000

XLON

84203842000008068-E0YMWuJfrgYk20180117

17-Jan-2018 08:32:51

917

679.4000

XLON

84403844000008964-E0YMWuJfrl6l20180117

17-Jan-2018 08:32:51

325

679.2000

XLON

84203842000009022-E0YMWuJfrl7520180117

17-Jan-2018 08:38:43

1484

679.2000

XLON

84403844000010326-E0YMWuJfrtJv20180117

17-Jan-2018 08:42:05

664

683.4000

XLON

84403844000011035-E0YMWuJfryrw20180117

17-Jan-2018 08:43:42

813

681.2000

XLON

84203842000011359-E0YMWuJfs0uq20180117

17-Jan-2018 08:43:42

135

681.2000

XLON

84203842000011359-E0YMWuJfs0uo20180117

17-Jan-2018 08:43:48

632

680.8000

XLON

84403844000011311-E0YMWuJfs19T20180117

17-Jan-2018 08:43:48

632

680.4000

XLON

84203842000011360-E0YMWuJfs1A920180117

17-Jan-2018 08:45:33

1000

677.0000

XLON

84203842000011681-E0YMWuJfs3Ib20180117

17-Jan-2018 08:45:33

245

677.0000

XLON

84203842000011681-E0YMWuJfs3Ie20180117

17-Jan-2018 08:45:33

830

677.8000

XLON

84203842000011680-E0YMWuJfs3GO20180117

17-Jan-2018 08:45:33

1245

677.6000

XLON

84403844000011643-E0YMWuJfs3GU20180117

17-Jan-2018 08:45:55

237

676.6000

XLON

84403844000011697-E0YMWuJfs3li20180117

17-Jan-2018 08:46:09

114

676.6000

XLON

84403844000011697-E0YMWuJfs45B20180117

17-Jan-2018 08:46:09

352

676.6000

XLON

84403844000011697-E0YMWuJfs45D20180117

17-Jan-2018 08:46:18

996

675.6000

XLON

84203842000011831-E0YMWuJfs4NQ20180117

17-Jan-2018 08:47:02

398

675.2000

XLON

84403844000011925-E0YMWuJfs4rk20180117

17-Jan-2018 08:47:02

261

675.2000

XLON

84403844000011925-E0YMWuJfs4ro20180117

17-Jan-2018 08:47:02

18

675.2000

XLON

84403844000011925-E0YMWuJfs4rr20180117

17-Jan-2018 08:49:41

118

676.8000

XLON

84203842000012499-E0YMWuJfs8Nk20180117

17-Jan-2018 08:49:41

180

676.8000

XLON

84203842000012499-E0YMWuJfs8Nc20180117

17-Jan-2018 08:49:41

397

676.8000

XLON

84203842000012499-E0YMWuJfs8Ni20180117

17-Jan-2018 08:50:30

665

676.0000

XLON

84403844000012571-E0YMWuJfs9l020180117

17-Jan-2018 08:52:11

691

675.0000

XLON

84403844000012823-E0YMWuJfsCJq20180117

17-Jan-2018 08:53:51

758

673.2000

XLON

84403844000013067-E0YMWuJfsEMz20180117

17-Jan-2018 08:55:52

758

673.8000

XLON

84203842000013459-E0YMWuJfsIPx20180117

17-Jan-2018 08:56:25

758

673.2000

XLON

84403844000013393-E0YMWuJfsJFw20180117

17-Jan-2018 08:57:08

784

670.8000

XLON

84203842000013726-E0YMWuJfsK0a20180117

17-Jan-2018 08:59:56

472

672.4000

XLON

84203842000014203-E0YMWuJfsO3Z20180117

17-Jan-2018 08:59:56

161

672.4000

XLON

84203842000014203-E0YMWuJfsO3b20180117

17-Jan-2018 09:00:48

342

672.2000

XLON

84203842000014379-E0YMWuJfsPIK20180117

17-Jan-2018 09:00:48

74

672.2000

XLON

84203842000014379-E0YMWuJfsPIM20180117

17-Jan-2018 09:00:48

342

672.2000

XLON

84203842000014379-E0YMWuJfsPIH20180117

17-Jan-2018 09:02:54

258

674.8000

XLON

84403844000014812-E0YMWuJfsSsQ20180117

17-Jan-2018 09:02:54

142

674.8000

XLON

84403844000014812-E0YMWuJfsSsS20180117

17-Jan-2018 09:02:54

233

674.8000

XLON

84403844000014812-E0YMWuJfsSsU20180117

17-Jan-2018 09:04:32

458

672.4000

XLON

84403844000015308-E0YMWuJfsW5420180117

17-Jan-2018 09:04:32

174

672.4000

XLON

84403844000015308-E0YMWuJfsW4z20180117

17-Jan-2018 09:06:28

129

671.2000

XLON

84403844000015778-E0YMWuJfsZmO20180117

17-Jan-2018 09:06:35

1108

671.0000

XLON

84203842000015838-E0YMWuJfsZsI20180117

17-Jan-2018 09:07:11

676

671.4000

XLON

84403844000015824-E0YMWuJfsawf20180117

17-Jan-2018 09:08:00

569

671.4000

XLON

84203842000016079-E0YMWuJfsbst20180117

17-Jan-2018 09:08:00

324

671.4000

XLON

84203842000016079-E0YMWuJfsbsy20180117

17-Jan-2018 09:08:00

1219

671.6000

XLON

84403844000015999-E0YMWuJfsbsP20180117

17-Jan-2018 09:08:00

89

671.4000

XLON

84203842000016079-E0YMWuJfsbsw20180117

17-Jan-2018 09:08:00

50

671.4000

XLON

84203842000016079-E0YMWuJfsbsr20180117

17-Jan-2018 09:08:10

695

671.0000

XLON

84403844000016034-E0YMWuJfsc7Z20180117

17-Jan-2018 09:10:52

182

673.8000

XLON

84403844000016444-E0YMWuJfsfU920180117

17-Jan-2018 09:10:52

810

674.0000

XLON

84203842000016519-E0YMWuJfsfTk20180117

17-Jan-2018 09:10:52

171

673.8000

XLON

84403844000016444-E0YMWuJfsfU720180117

17-Jan-2018 09:10:52

279

673.8000

XLON

84403844000016444-E0YMWuJfsfU520180117

17-Jan-2018 09:11:22

636

674.0000

XLON

84403844000016563-E0YMWuJfsg1Y20180117

17-Jan-2018 09:11:22

59

674.0000

XLON

84403844000016573-E0YMWuJfsg1a20180117

17-Jan-2018 09:12:08

652

672.0000

XLON

84403844000016691-E0YMWuJfsgz620180117

17-Jan-2018 09:12:08

296

672.0000

XLON

84403844000016691-E0YMWuJfsgz820180117

17-Jan-2018 09:13:01

432

673.4000

XLON

84203842000016987-E0YMWuJfshyc20180117

17-Jan-2018 09:13:01

200

673.4000

XLON

84203842000016987-E0YMWuJfshyY20180117

17-Jan-2018 09:15:23

792

672.6000

XLON

84403844000017129-E0YMWuJfskDB20180117

17-Jan-2018 09:15:23

906

672.6000

XLON

84203842000017338-E0YMWuJfskDJ20180117

17-Jan-2018 09:15:42

55

672.4000

XLON

84403844000017289-E0YMWuJfska420180117

17-Jan-2018 09:15:42

171

672.4000

XLON

84403844000017289-E0YMWuJfska220180117

17-Jan-2018 09:15:42

423

672.4000

XLON

84403844000017289-E0YMWuJfskZz20180117

17-Jan-2018 09:15:42

619

672.4000

XLON

84403844000017289-E0YMWuJfska720180117

17-Jan-2018 09:16:19

696

672.4000

XLON

84203842000017546-E0YMWuJfslNw20180117

17-Jan-2018 09:17:09

1036

672.2000

XLON

84403844000017654-E0YMWuJfsmei20180117

17-Jan-2018 09:18:20

707

672.4000

XLON

84203842000017748-E0YMWuJfsnnG20180117

17-Jan-2018 09:19:31

633

674.4000

XLON

84403844000018143-E0YMWuJfsoyY20180117

17-Jan-2018 09:19:34

1509

674.0000

XLON

84403844000018124-E0YMWuJfsp0u20180117

17-Jan-2018 09:19:34

62

674.0000

XLON

84203842000018229-E0YMWuJfsp1320180117

17-Jan-2018 09:19:34

368

674.0000

XLON

84403844000018153-E0YMWuJfsp0w20180117

17-Jan-2018 09:19:34

109

674.0000

XLON

84403844000018153-E0YMWuJfsp1120180117

17-Jan-2018 09:20:18

822

673.4000

XLON

84203842000018354-E0YMWuJfsptT20180117

17-Jan-2018 09:20:30

859

673.2000

XLON

84203842000018316-E0YMWuJfsq3920180117

17-Jan-2018 09:21:15

45

671.8000

XLON

84203842000018477-E0YMWuJfsqrX20180117

17-Jan-2018 09:21:15

73

671.8000

XLON

84203842000018477-E0YMWuJfsqrO20180117

17-Jan-2018 09:21:15

858

672.0000

XLON

84403844000018403-E0YMWuJfsqqe20180117

17-Jan-2018 09:21:24

806

671.8000

XLON

84203842000018477-E0YMWuJfsr0920180117

17-Jan-2018 09:22:08

695

672.8000

XLON

84403844000018547-E0YMWuJfss8o20180117

17-Jan-2018 09:23:25

104

674.0000

XLON

84203842000018726-E0YMWuJfstRs20180117

17-Jan-2018 09:23:25

683

673.8000

XLON

84403844000018730-E0YMWuJfstSJ20180117

17-Jan-2018 09:23:25

264

673.8000

XLON

84203842000018730-E0YMWuJfstSH20180117

17-Jan-2018 09:23:25

528

674.0000

XLON

84203842000018726-E0YMWuJfstRq20180117

17-Jan-2018 09:23:26

482

673.2000

XLON

84203842000018703-E0YMWuJfstUb20180117

17-Jan-2018 09:23:26

201

673.2000

XLON

84203842000018703-E0YMWuJfstUY20180117

17-Jan-2018 09:23:35

632

672.6000

XLON

84203842000018801-E0YMWuJfstmK20180117

17-Jan-2018 09:23:35

120

672.6000

XLON

84203842000018788-E0YMWuJfstmI20180117

17-Jan-2018 09:23:43

822

672.4000

XLON

84403844000018742-E0YMWuJfsttp20180117

17-Jan-2018 09:24:41

877

673.0000

XLON

84203842000018948-E0YMWuJfsvLD20180117

17-Jan-2018 09:24:43

731

672.8000

XLON

84203842000018940-E0YMWuJfsvNo20180117

17-Jan-2018 09:24:43

785

672.6000

XLON

84403844000018893-E0YMWuJfsvOA20180117

17-Jan-2018 09:24:43

165

672.6000

XLON

84403844000018893-E0YMWuJfsvO220180117

17-Jan-2018 09:26:16

648

673.8000

XLON

84403844000019161-E0YMWuJfswxt20180117

17-Jan-2018 09:28:08

521

673.6000

XLON

84403844000019447-E0YMWuJfsywc20180117

17-Jan-2018 09:28:08

113

673.6000

XLON

84403844000019447-E0YMWuJfsywf20180117

17-Jan-2018 09:28:55

695

673.4000

XLON

84203842000019613-E0YMWuJfsznP20180117

17-Jan-2018 09:29:50

812

672.0000

XLON

84203842000019802-E0YMWuJft0uK20180117

17-Jan-2018 09:29:50

136

672.0000

XLON

84203842000019802-E0YMWuJft0uM20180117

17-Jan-2018 09:30:17

2258

672.4000

XLON

84203842000019985-E0YMWuJft1d720180117

17-Jan-2018 09:30:18

1131

672.4000

XLON

84403844000019908-E0YMWuJft1ey20180117

17-Jan-2018 09:31:02

112

672.0000

XLON

84403844000019907-E0YMWuJft2Ji20180117

17-Jan-2018 09:31:02

230

672.0000

XLON

84403844000019907-E0YMWuJft2Jp20180117

17-Jan-2018 09:31:02

594

672.0000

XLON

84403844000019907-E0YMWuJft2Jr20180117

17-Jan-2018 09:31:02

41

672.0000

XLON

84403844000019907-E0YMWuJft2Ja20180117

17-Jan-2018 09:31:02

379

672.0000

XLON

84403844000019907-E0YMWuJft2JW20180117

17-Jan-2018 09:31:37

695

673.0000

XLON

84403844000020091-E0YMWuJft2oa20180117

17-Jan-2018 09:33:44

382

674.8000

XLON

84203842000020311-E0YMWuJft56520180117

17-Jan-2018 09:33:44

313

674.8000

XLON

84203842000020311-E0YMWuJft56720180117

17-Jan-2018 09:34:08

150

674.0000

XLON

84403844000020574-E0YMWuJft5ep20180117

17-Jan-2018 09:34:08

71

674.0000

XLON

84403844000020574-E0YMWuJft5f320180117

17-Jan-2018 09:34:08

171

674.0000

XLON

84403844000020574-E0YMWuJft5f120180117

17-Jan-2018 09:34:08

248

674.0000

XLON

84403844000020574-E0YMWuJft5eh20180117

17-Jan-2018 09:34:08

55

674.0000

XLON

84403844000020504-E0YMWuJft5ef20180117

17-Jan-2018 09:35:03

78

673.4000

XLON

84203842000020855-E0YMWuJft6Xq20180117

17-Jan-2018 09:35:16

822

673.4000

XLON

84203842000020974-E0YMWuJft6sI20180117

17-Jan-2018 09:35:16

617

673.4000

XLON

84203842000020855-E0YMWuJft6sA20180117

17-Jan-2018 09:45:01

1662

679.6000

XLON

84203842000022649-E0YMWuJftHVm20180117

17-Jan-2018 09:47:59

87

679.2000

XLON

84203842000023104-E0YMWuJftKrL20180117

17-Jan-2018 09:47:59

461

679.2000

XLON

84403844000023020-E0YMWuJftKrJ20180117

17-Jan-2018 09:47:59

583

679.2000

XLON

84403844000023020-E0YMWuJftKrH20180117

17-Jan-2018 09:47:59

1044

679.0000

XLON

84403844000022856-E0YMWuJftKrt20180117

17-Jan-2018 09:47:59

957

679.2000

XLON

84403844000022953-E0YMWuJftKr120180117

17-Jan-2018 09:48:44

44

679.6000

XLON

84403844000023177-E0YMWuJftLhi20180117

17-Jan-2018 09:48:44

936

679.6000

XLON

84403844000023177-E0YMWuJftLhu20180117

17-Jan-2018 09:48:44

1097

679.8000

XLON

84203842000023254-E0YMWuJftLhA20180117

17-Jan-2018 09:51:13

758

679.2000

XLON

84403844000023329-E0YMWuJftNz620180117

17-Jan-2018 09:52:12

658

679.2000

XLON

84403844000023907-E0YMWuJftOxp20180117

17-Jan-2018 09:52:16

695

678.8000

XLON

84403844000023735-E0YMWuJftP2520180117

17-Jan-2018 09:53:38

75

678.0000

XLON

84203842000024141-E0YMWuJftQ5x20180117

17-Jan-2018 09:53:38

699

678.4000

XLON

84403844000024057-E0YMWuJftQ4q20180117

17-Jan-2018 09:53:38

123

678.4000

XLON

84403844000024057-E0YMWuJftQ4o20180117

17-Jan-2018 09:54:38

633

679.4000

XLON

84403844000024417-E0YMWuJftRLy20180117

17-Jan-2018 09:55:43

7

678.6000

XLON

84203842000024512-E0YMWuJftSQY20180117

17-Jan-2018 09:55:43

747

678.6000

XLON

84203842000024512-E0YMWuJftSQa20180117

17-Jan-2018 09:56:56

695

679.2000

XLON

84403844000024749-E0YMWuJftTZk20180117

17-Jan-2018 09:58:07

679

679.2000

XLON

84403844000024985-E0YMWuJftV0k20180117

17-Jan-2018 10:00:00

647

679.6000

XLON

84203842000025388-E0YMWuJftWnE20180117

17-Jan-2018 10:03:11

675

678.8000

XLON

84403844000025689-E0YMWuJftZOi20180117

17-Jan-2018 10:03:11

28

678.8000

XLON

84403844000025689-E0YMWuJftZOg20180117

17-Jan-2018 10:03:11

55

678.8000

XLON

84403844000025689-E0YMWuJftZOk20180117

17-Jan-2018 10:04:31

274

679.2000

XLON

84403844000026299-E0YMWuJftafO20180117

17-Jan-2018 10:04:31

358

679.2000

XLON

84403844000026299-E0YMWuJftafM20180117

17-Jan-2018 10:05:06

655

679.4000

XLON

84203842000026439-E0YMWuJftbAu20180117

17-Jan-2018 10:06:20

526

680.2000

XLON

84203842000026796-E0YMWuJftcwV20180117

17-Jan-2018 10:06:20

170

680.2000

XLON

84203842000026796-E0YMWuJftcwY20180117

17-Jan-2018 10:08:34

695

680.2000

XLON

84403844000026935-E0YMWuJftgFf20180117

17-Jan-2018 10:09:31

1011

679.2000

XLON

84403844000027227-E0YMWuJfthNr20180117

17-Jan-2018 10:11:28

1114

680.0000

XLON

84203842000027620-E0YMWuJftjn320180117

17-Jan-2018 10:12:51

234

681.2000

XLON

84203842000027861-E0YMWuJftlkT20180117

17-Jan-2018 10:13:15

633

681.8000

XLON

84203842000027934-E0YMWuJftmSH20180117

17-Jan-2018 10:15:33

632

681.0000

XLON

84403844000028231-E0YMWuJftpG220180117

17-Jan-2018 10:16:17

885

681.0000

XLON

84203842000028657-E0YMWuJftpzD20180117

17-Jan-2018 10:18:02

1100

681.0000

XLON

84203842000028900-E0YMWuJfts2Q20180117

17-Jan-2018 10:18:02

1500

681.0000

XLON

84403844000028757-E0YMWuJfts2M20180117

17-Jan-2018 10:20:16

695

683.8000

XLON

84203842000029218-E0YMWuJftuPK20180117

17-Jan-2018 10:21:16

63

683.2000

XLON

84203842000029357-E0YMWuJftvUL20180117

17-Jan-2018 10:23:29

633

683.0000

XLON

84203842000029745-E0YMWuJftyp620180117

17-Jan-2018 10:24:51

632

682.2000

XLON

84403844000029716-E0YMWuJfu01L20180117

17-Jan-2018 10:26:11

598

683.4000

XLON

84203842000030101-E0YMWuJfu1Sy20180117

17-Jan-2018 10:27:52

758

682.0000

XLON

84403844000030140-E0YMWuJfu3K820180117

17-Jan-2018 10:27:52

695

682.0000

XLON

84203842000030330-E0YMWuJfu3KA20180117

17-Jan-2018 10:30:01

633

682.4000

XLON

84403844000030423-E0YMWuJfu5UG20180117

17-Jan-2018 10:30:35

709

682.2000

XLON

84203842000030602-E0YMWuJfu5um20180117

17-Jan-2018 10:32:01

618

684.6000

XLON

84203842000030883-E0YMWuJfu7Vk20180117

17-Jan-2018 10:32:01

696

684.6000

XLON

84203842000030897-E0YMWuJfu7Vo20180117

17-Jan-2018 10:37:04

882

682.4000

XLON

84203842000031381-E0YMWuJfuChE20180117

17-Jan-2018 10:37:04

600

682.4000

XLON

84203842000031381-E0YMWuJfuChB20180117

17-Jan-2018 10:37:29

165

682.2000

XLON

84403844000031226-E0YMWuJfuCvo20180117

17-Jan-2018 10:37:29

1721

682.2000

XLON

84403844000031226-E0YMWuJfuCvs20180117

17-Jan-2018 10:37:33

84

681.6000

XLON

84403844000031359-E0YMWuJfuD4020180117

17-Jan-2018 10:41:00

872

682.8000

XLON

84203842000031926-E0YMWuJfuFmv20180117

17-Jan-2018 10:41:00

432

682.8000

XLON

84203842000031926-E0YMWuJfuFmt20180117

17-Jan-2018 10:41:00

75

682.8000

XLON

84203842000031926-E0YMWuJfuFmx20180117

17-Jan-2018 10:43:20

667

683.2000

XLON

84203842000032135-E0YMWuJfuIIh20180117

17-Jan-2018 10:44:52

691

682.6000

XLON

84403844000032194-E0YMWuJfuJck20180117

17-Jan-2018 10:47:03

695

682.6000

XLON

84203842000032699-E0YMWuJfuLxf20180117

17-Jan-2018 10:50:30

1099

683.0000

XLON

84203842000033114-E0YMWuJfuOYu20180117

17-Jan-2018 10:51:11

164

683.2000

XLON

84203842000033226-E0YMWuJfuP6n20180117

17-Jan-2018 10:51:11

673

683.2000

XLON

84203842000033226-E0YMWuJfuP6p20180117

17-Jan-2018 10:54:52

184

684.2000

XLON

84403844000033431-E0YMWuJfuSiT20180117

17-Jan-2018 10:54:52

77

684.2000

XLON

84403844000033431-E0YMWuJfuSil20180117

17-Jan-2018 10:54:52

390

684.2000

XLON

84403844000033431-E0YMWuJfuSin20180117

17-Jan-2018 10:56:31

240

683.4000

XLON

84403844000033595-E0YMWuJfuU9P20180117

17-Jan-2018 10:56:31

518

683.4000

XLON

84403844000033595-E0YMWuJfuU9N20180117

17-Jan-2018 10:57:55

804

684.2000

XLON

84203842000033890-E0YMWuJfuUw720180117

17-Jan-2018 10:57:55

184

684.2000

XLON

84203842000033890-E0YMWuJfuUw320180117

17-Jan-2018 10:57:55

378

684.2000

XLON

84203842000033890-E0YMWuJfuUw520180117

17-Jan-2018 10:58:04

748

684.4000

XLON

84403844000033758-E0YMWuJfuV4M20180117

17-Jan-2018 10:58:20

530

683.8000

XLON

84203842000033884-E0YMWuJfuVF520180117

17-Jan-2018 10:58:20

1059

683.8000

XLON

84203842000033884-E0YMWuJfuVFO20180117

17-Jan-2018 11:00:11

633

683.4000

XLON

84203842000034173-E0YMWuJfuXIc20180117

17-Jan-2018 11:01:34

695

684.4000

XLON

84403844000034274-E0YMWuJfuYiG20180117

17-Jan-2018 11:03:55

948

682.6000

XLON

84203842000034668-E0YMWuJfuaIr20180117

17-Jan-2018 11:07:51

8

682.4000

XLON

84403844000034763-E0YMWuJfud0b20180117

17-Jan-2018 11:15:05

737

682.2000

XLON

84403844000035778-E0YMWuJfujKU20180117

17-Jan-2018 11:15:05

159

682.2000

XLON

84403844000035778-E0YMWuJfujKX20180117

17-Jan-2018 11:16:48

386

682.2000

XLON

84203842000036065-E0YMWuJfukUI20180117

17-Jan-2018 11:17:00

930

682.2000

XLON

84203842000036317-E0YMWuJfukZl20180117

17-Jan-2018 11:17:00

281

682.2000

XLON

84203842000036322-E0YMWuJfukZn20180117

17-Jan-2018 11:17:00

711

682.2000

XLON

84203842000036065-E0YMWuJfukZb20180117

17-Jan-2018 11:17:00

83

682.2000

XLON

84203842000036065-E0YMWuJfukZZ20180117

17-Jan-2018 11:21:08

888

682.6000

XLON

84403844000036487-E0YMWuJfuni320180117

17-Jan-2018 11:21:57

1075

682.6000

XLON

84403844000036747-E0YMWuJfuoMu20180117

17-Jan-2018 11:21:57

695

682.6000

XLON

84203842000036890-E0YMWuJfuoMk20180117

17-Jan-2018 11:27:40

253

683.2000

XLON

84203842000037484-E0YMWuJfut8P20180117

17-Jan-2018 11:27:46

703

683.2000

XLON

84203842000037484-E0YMWuJfutDL20180117

17-Jan-2018 11:30:02

63

682.8000

XLON

84403844000037364-E0YMWuJfuuvc20180117

17-Jan-2018 11:30:02

822

683.0000

XLON

84203842000037504-E0YMWuJfuuuu20180117

17-Jan-2018 11:30:02

987

682.8000

XLON

84403844000037364-E0YMWuJfuuva20180117

17-Jan-2018 11:34:41

632

683.0000

XLON

84203842000038309-E0YMWuJfuzCl20180117

17-Jan-2018 11:34:44

758

682.6000

XLON

84403844000037904-E0YMWuJfuzF820180117

17-Jan-2018 11:36:47

695

682.6000

XLON

84203842000038473-E0YMWuJfv0oX20180117

17-Jan-2018 11:38:58

623

682.4000

XLON

84403844000038438-E0YMWuJfv2gm20180117

17-Jan-2018 11:39:41

633

683.0000

XLON

84403844000038854-E0YMWuJfv3IR20180117

17-Jan-2018 11:40:11

758

682.8000

XLON

84403844000038832-E0YMWuJfv3Zb20180117

17-Jan-2018 11:41:41

885

682.4000

XLON

84203842000039182-E0YMWuJfv4kf20180117

17-Jan-2018 11:43:24

632

681.6000

XLON

84403844000039249-E0YMWuJfv5n720180117

17-Jan-2018 11:44:13

501

680.8000

XLON

84403844000039401-E0YMWuJfv6IB20180117

17-Jan-2018 11:44:15

195

680.8000

XLON

84403844000039401-E0YMWuJfv6Jp20180117

17-Jan-2018 11:44:51

758

680.6000

XLON

84403844000039463-E0YMWuJfv6v220180117

17-Jan-2018 11:47:42

632

680.6000

XLON

84203842000039926-E0YMWuJfvA1O20180117

17-Jan-2018 11:49:20

658

680.6000

XLON

84403844000040074-E0YMWuJfvBUy20180117

17-Jan-2018 11:51:54

667

680.2000

XLON

84203842000040682-E0YMWuJfvDlm20180117

17-Jan-2018 11:54:55

587

680.8000

XLON

84403844000040876-E0YMWuJfvGOa20180117

17-Jan-2018 11:59:12

633

680.8000

XLON

84403844000041329-E0YMWuJfvK7b20180117

17-Jan-2018 12:03:00

1333

681.2000

XLON

84403844000042294-E0YMWuJfvOpy20180117

17-Jan-2018 12:03:23

1129

681.0000

XLON

84403844000042277-E0YMWuJfvPMQ20180117

17-Jan-2018 12:03:23

1231

680.8000

XLON

84203842000042481-E0YMWuJfvPMs20180117

17-Jan-2018 12:05:04

324

680.0000

XLON

84203842000042819-E0YMWuJfvRFm20180117

17-Jan-2018 12:05:04

463

680.0000

XLON

84203842000042819-E0YMWuJfvRGD20180117

17-Jan-2018 12:05:04

241

680.0000

XLON

84203842000042819-E0YMWuJfvRGB20180117

17-Jan-2018 12:06:17

2

681.0000

XLON

84203842000043073-E0YMWuJfvSNg20180117

17-Jan-2018 12:06:17

1106

681.0000

XLON

84203842000043073-E0YMWuJfvSNb20180117

17-Jan-2018 12:13:26

658

682.2000

XLON

84403844000043643-E0YMWuJfvWz720180117

17-Jan-2018 12:17:57

699

683.6000

XLON

84203842000044476-E0YMWuJfvaM820180117

17-Jan-2018 12:17:57

207

683.6000

XLON

84403844000044207-E0YMWuJfvaM420180117

17-Jan-2018 12:17:57

425

683.6000

XLON

84403844000044207-E0YMWuJfvaM620180117

17-Jan-2018 12:20:37

135

684.0000

XLON

84203842000044784-E0YMWuJfvcAC20180117

17-Jan-2018 12:20:37

696

683.8000

XLON

84403844000044454-E0YMWuJfvc9p20180117

17-Jan-2018 12:20:37

63

684.0000

XLON

84203842000044784-E0YMWuJfvcA520180117

17-Jan-2018 12:20:37

750

684.0000

XLON

84203842000044784-E0YMWuJfvcA320180117

17-Jan-2018 12:23:18

710

684.0000

XLON

84403844000044793-E0YMWuJfvduT20180117

17-Jan-2018 12:24:47

341

685.4000

XLON

84403844000044951-E0YMWuJfvenq20180117

17-Jan-2018 12:24:47

432

685.4000

XLON

84403844000044951-E0YMWuJfvenn20180117

17-Jan-2018 12:24:51

633

685.0000

XLON

84203842000045208-E0YMWuJfvexq20180117

17-Jan-2018 12:26:12

822

684.8000

XLON

84203842000045377-E0YMWuJfvgBg20180117

17-Jan-2018 12:27:52

141

683.8000

XLON

84203842000045556-E0YMWuJfvhEH20180117

17-Jan-2018 12:29:12

646

684.6000

XLON

84403844000045350-E0YMWuJfvi2U20180117

17-Jan-2018 12:29:48

606

684.4000

XLON

84203842000045621-E0YMWuJfviKw20180117

17-Jan-2018 12:29:48

122

684.4000

XLON

84203842000045621-E0YMWuJfviKp20180117

17-Jan-2018 12:29:48

1007

684.6000

XLON

84203842000045720-E0YMWuJfviKV20180117

17-Jan-2018 12:32:48

292

683.4000

XLON

84403844000045719-E0YMWuJfvkVe20180117

17-Jan-2018 12:32:48

40

683.4000

XLON

84403844000045719-E0YMWuJfvkVU20180117

17-Jan-2018 12:32:48

634

683.4000

XLON

84403844000045719-E0YMWuJfvkVR20180117

17-Jan-2018 12:32:48

1141

683.6000

XLON

84203842000045973-E0YMWuJfvkUp20180117

17-Jan-2018 12:33:06

74

683.0000

XLON

84203842000046121-E0YMWuJfvkga20180117

17-Jan-2018 12:33:39

138

683.0000

XLON

84203842000046121-E0YMWuJfvkuo20180117

17-Jan-2018 12:34:38

1074

684.2000

XLON

84403844000046035-E0YMWuJfvloY20180117

17-Jan-2018 12:36:26

165

684.0000

XLON

84403844000046188-E0YMWuJfvngj20180117

17-Jan-2018 12:36:26

590

684.0000

XLON

84403844000046188-E0YMWuJfvngm20180117

17-Jan-2018 12:38:32

564

683.4000

XLON

84203842000046597-E0YMWuJfvpQe20180117

17-Jan-2018 12:38:32

258

683.4000

XLON

84203842000046597-E0YMWuJfvpQh20180117

17-Jan-2018 12:40:23

487

683.2000

XLON

84203842000046761-E0YMWuJfvqaS20180117

17-Jan-2018 12:40:42

108

683.2000

XLON

84203842000046761-E0YMWuJfvqog20180117

17-Jan-2018 12:41:03

87

683.2000

XLON

84203842000046761-E0YMWuJfvqzG20180117

17-Jan-2018 12:44:08

822

683.4000

XLON

84203842000047180-E0YMWuJfvtSc20180117

17-Jan-2018 12:44:47

14

683.2000

XLON

84403844000046785-E0YMWuJfvtwE20180117

17-Jan-2018 12:45:19

669

683.2000

XLON

84403844000046785-E0YMWuJfvuRx20180117

17-Jan-2018 12:46:00

234

682.8000

XLON

84403844000046521-E0YMWuJfvuyf20180117

17-Jan-2018 12:46:12

461

682.8000

XLON

84403844000046521-E0YMWuJfvv7s20180117

17-Jan-2018 12:46:21

89

682.6000

XLON

84403844000047123-E0YMWuJfvvDI20180117

17-Jan-2018 12:46:32

579

682.6000

XLON

84403844000047123-E0YMWuJfvvH020180117

17-Jan-2018 12:46:39

755

682.4000

XLON

84403844000047270-E0YMWuJfvvPD20180117

17-Jan-2018 12:46:39

79

682.4000

XLON

84403844000047270-E0YMWuJfvvPB20180117

17-Jan-2018 12:49:04

116

681.6000

XLON

84403844000047472-E0YMWuJfvx2b20180117

17-Jan-2018 12:49:04

39

681.6000

XLON

84403844000047472-E0YMWuJfvx2V20180117

17-Jan-2018 12:49:18

639

681.6000

XLON

84403844000047472-E0YMWuJfvx8r20180117

17-Jan-2018 12:49:28

685

682.2000

XLON

84203842000047874-E0YMWuJfvxJW20180117

17-Jan-2018 12:51:07

758

683.0000

XLON

84403844000047805-E0YMWuJfvyRo20180117

17-Jan-2018 12:52:26

411

683.2000

XLON

84403844000047974-E0YMWuJfvzMz20180117

17-Jan-2018 12:53:43

885

681.8000

XLON

84403844000048024-E0YMWuJfw0Lu20180117

17-Jan-2018 12:56:18

168

681.0000

XLON

84203842000048425-E0YMWuJfw2BT20180117

17-Jan-2018 12:56:18

527

681.0000

XLON

84203842000048425-E0YMWuJfw2BR20180117

17-Jan-2018 12:57:28

706

681.0000

XLON

84203842000048589-E0YMWuJfw36d20180117

17-Jan-2018 12:57:53

609

681.2000

XLON

84403844000048475-E0YMWuJfw3Oe20180117

17-Jan-2018 12:57:53

435

681.2000

XLON

84403844000048475-E0YMWuJfw3Oc20180117

17-Jan-2018 12:59:25

893

681.0000

XLON

84203842000048736-E0YMWuJfw4dJ20180117

17-Jan-2018 13:00:21

350

680.4000

XLON

84403844000048651-E0YMWuJfw5cF20180117

17-Jan-2018 13:00:21

472

680.4000

XLON

84403844000048651-E0YMWuJfw5cD20180117

17-Jan-2018 13:02:31

558

680.0000

XLON

84203842000049161-E0YMWuJfw7vo20180117

17-Jan-2018 13:02:31

327

680.0000

XLON

84203842000049161-E0YMWuJfw7vl20180117

17-Jan-2018 13:04:10

759

679.8000

XLON

84403844000049220-E0YMWuJfw9B020180117

17-Jan-2018 13:05:17

632

679.8000

XLON

84403844000049407-E0YMWuJfwA2720180117

17-Jan-2018 13:07:51

822

679.6000

XLON

84403844000049580-E0YMWuJfwCDy20180117

17-Jan-2018 13:08:16

632

679.4000

XLON

84203842000050074-E0YMWuJfwCUl20180117

17-Jan-2018 13:08:16

632

679.0000

XLON

84203842000049798-E0YMWuJfwCVB20180117

17-Jan-2018 13:11:13

695

679.0000

XLON

84203842000050413-E0YMWuJfwFbz20180117

17-Jan-2018 13:11:13

632

679.0000

XLON

84403844000050171-E0YMWuJfwFc720180117

17-Jan-2018 13:13:18

885

679.4000

XLON

84203842000050797-E0YMWuJfwHOv20180117

17-Jan-2018 13:13:22

444

679.2000

XLON

84403844000050475-E0YMWuJfwHRR20180117

17-Jan-2018 13:13:22

188

679.2000

XLON

84403844000050475-E0YMWuJfwHRY20180117

17-Jan-2018 13:15:31

948

679.4000

XLON

84403844000050920-E0YMWuJfwJ5a20180117

17-Jan-2018 13:16:36

328

679.6000

XLON

84203842000051311-E0YMWuJfwJso20180117

17-Jan-2018 13:16:36

304

679.6000

XLON

84203842000051311-E0YMWuJfwJsq20180117

17-Jan-2018 13:18:12

418

679.4000

XLON

84403844000051244-E0YMWuJfwKbh20180117

17-Jan-2018 13:18:12

467

679.4000

XLON

84403844000051244-E0YMWuJfwKbj20180117

17-Jan-2018 13:18:24

243

679.2000

XLON

84203842000051585-E0YMWuJfwKrA20180117

17-Jan-2018 13:18:24

668

679.2000

XLON

84203842000051585-E0YMWuJfwKrG20180117

17-Jan-2018 13:20:13

632

679.0000

XLON

84403844000051458-E0YMWuJfwMEO20180117

17-Jan-2018 13:21:23

948

676.4000

XLON

84203842000051975-E0YMWuJfwNFN20180117

17-Jan-2018 13:21:23

758

676.8000

XLON

84403844000051645-E0YMWuJfwNEa20180117

17-Jan-2018 13:22:00

13

674.0000

XLON

84203842000052100-E0YMWuJfwO3j20180117

17-Jan-2018 13:22:23

2002

674.0000

XLON

84203842000052154-E0YMWuJfwOW420180117

17-Jan-2018 13:22:23

63

674.0000

XLON

84203842000052153-E0YMWuJfwOVf20180117

17-Jan-2018 13:22:23

1100

674.0000

XLON

84203842000052153-E0YMWuJfwOVd20180117

17-Jan-2018 13:22:23

267

674.0000

XLON

84403844000051804-E0YMWuJfwOVy20180117

17-Jan-2018 13:22:23

500

674.0000

XLON

84203842000052153-E0YMWuJfwOVZ20180117

17-Jan-2018 13:22:23

3112

674.0000

XLON

84203842000052100-E0YMWuJfwOUA20180117

17-Jan-2018 13:22:23

768

674.0000

XLON

84203842000052153-E0YMWuJfwOVb20180117

17-Jan-2018 13:22:23

110

674.0000

XLON

84203842000052153-E0YMWuJfwOVX20180117

17-Jan-2018 13:22:23

784

673.8000

XLON

84403844000051753-E0YMWuJfwOUp20180117

17-Jan-2018 13:22:23

137

674.0000

XLON

84203842000052100-E0YMWuJfwOUI20180117

17-Jan-2018 13:22:23

720

673.8000

XLON

84403844000051753-E0YMWuJfwOUt20180117

17-Jan-2018 13:22:23

2075

674.0000

XLON

84203842000052100-E0YMWuJfwOUG20180117

17-Jan-2018 13:22:23

750

673.8000

XLON

84203842000052153-E0YMWuJfwOVV20180117

17-Jan-2018 13:22:23

190

673.8000

XLON

84403844000051753-E0YMWuJfwOUr20180117

17-Jan-2018 13:22:25

500

674.0000

XLON

84403844000051808-E0YMWuJfwOYa20180117

17-Jan-2018 13:22:26

293

674.0000

XLON

84403844000051809-E0YMWuJfwOZG20180117

17-Jan-2018 13:22:26

357

674.0000

XLON

84403844000051809-E0YMWuJfwOZI20180117

17-Jan-2018 13:22:28

2429

673.6000

XLON

84203842000052162-E0YMWuJfwOdB20180117

17-Jan-2018 13:22:29

682

674.0000

XLON

84403844000051822-E0YMWuJfwOeN20180117

17-Jan-2018 13:22:30

638

674.0000

XLON

84203842000052176-E0YMWuJfwOei20180117

17-Jan-2018 13:22:39

413

674.0000

XLON

84203842000052183-E0YMWuJfwOpT20180117

17-Jan-2018 13:23:41

1394

674.0000

XLON

84203842000052336-E0YMWuJfwPjd20180117

17-Jan-2018 13:23:41

23

674.0000

XLON

84203842000052236-E0YMWuJfwPj320180117

17-Jan-2018 13:23:41

695

674.0000

XLON

84403844000051894-E0YMWuJfwPiv20180117

17-Jan-2018 13:23:41

1542

674.0000

XLON

84403844000051981-E0YMWuJfwPjD20180117

17-Jan-2018 13:23:41

576

674.0000

XLON

84203842000052236-E0YMWuJfwPj120180117

17-Jan-2018 13:23:41

1849

674.0000

XLON

84403844000051960-E0YMWuJfwPjB20180117

17-Jan-2018 13:23:41

1848

674.0000

XLON

84203842000052216-E0YMWuJfwPit20180117

17-Jan-2018 13:23:41

1112

674.0000

XLON

84203842000052236-E0YMWuJfwPix20180117

17-Jan-2018 13:24:20

94

674.0000

XLON

84203842000052422-E0YMWuJfwQGg20180117

17-Jan-2018 13:24:20

747

674.0000

XLON

84203842000052420-E0YMWuJfwQG920180117

17-Jan-2018 13:24:20

1731

673.8000

XLON

84203842000052420-E0YMWuJfwQG520180117

17-Jan-2018 13:24:20

331

674.0000

XLON

84203842000052420-E0YMWuJfwQG720180117

17-Jan-2018 13:24:20

1376

674.0000

XLON

84203842000052403-E0YMWuJfwQEZ20180117

17-Jan-2018 13:24:20

1708

674.0000

XLON

84403844000052048-E0YMWuJfwQEV20180117

17-Jan-2018 13:24:20

160

674.0000

XLON

84403844000052066-E0YMWuJfwQEX20180117

17-Jan-2018 13:24:20

137

674.0000

XLON

84203842000052367-E0YMWuJfwQET20180117

17-Jan-2018 13:24:20

1851

674.0000

XLON

84403844000052030-E0YMWuJfwQER20180117

17-Jan-2018 13:24:20

1850

674.0000

XLON

84403844000051996-E0YMWuJfwQEN20180117

17-Jan-2018 13:24:20

1850

674.0000

XLON

84403844000052029-E0YMWuJfwQEP20180117

17-Jan-2018 13:24:20

1809

673.6000

XLON

84203842000052421-E0YMWuJfwQHG20180117

17-Jan-2018 13:24:20

1599

674.0000

XLON

84403844000052091-E0YMWuJfwQGn20180117

17-Jan-2018 13:24:20

419

674.0000

XLON

84403844000052090-E0YMWuJfwQGe20180117

17-Jan-2018 13:24:20

330

673.8000

XLON

84203842000052420-E0YMWuJfwQG320180117

17-Jan-2018 13:24:20

500

673.6000

XLON

84203842000052421-E0YMWuJfwQGc20180117

17-Jan-2018 13:24:21

4981

673.6000

XLON

84203842000052423-E0YMWuJfwQJV20180117

17-Jan-2018 13:24:21

347

674.0000

XLON

84403844000052096-E0YMWuJfwQIz20180117

17-Jan-2018 13:24:23

902

673.6000

XLON

84403844000052102-E0YMWuJfwQNp20180117

17-Jan-2018 13:24:23

164

673.6000

XLON

84203842000052433-E0YMWuJfwQNf20180117

17-Jan-2018 13:24:23

750

673.6000

XLON

84403844000052101-E0YMWuJfwQNK20180117

17-Jan-2018 13:24:23

548

673.6000

XLON

84203842000052433-E0YMWuJfwQNd20180117

17-Jan-2018 13:24:23

1097

673.6000

XLON

84403844000052101-E0YMWuJfwQNP20180117

17-Jan-2018 13:24:23

79

673.6000

XLON

84203842000052433-E0YMWuJfwQNh20180117

17-Jan-2018 13:25:21

633

674.8000

XLON

84403844000052246-E0YMWuJfwRJF20180117

17-Jan-2018 13:25:33

696

674.2000

XLON

84203842000052571-E0YMWuJfwRVX20180117

17-Jan-2018 13:27:19

1255

674.0000

XLON

84403844000052228-E0YMWuJfwTBl20180117

17-Jan-2018 13:27:19

289

674.0000

XLON

84403844000052228-E0YMWuJfwTBn20180117

17-Jan-2018 13:27:19

96

674.0000

XLON

84403844000052402-E0YMWuJfwTC520180117

17-Jan-2018 13:27:19

1336

674.0000

XLON

84403844000052402-E0YMWuJfwTC320180117

17-Jan-2018 13:27:19

627

674.0000

XLON

84403844000052220-E0YMWuJfwTBf20180117

17-Jan-2018 13:27:19

1647

674.0000

XLON

84203842000052616-E0YMWuJfwTBx20180117

17-Jan-2018 13:27:19

1242

674.0000

XLON

84403844000052349-E0YMWuJfwTC120180117

17-Jan-2018 13:27:19

885

674.0000

XLON

84203842000052563-E0YMWuJfwTBp20180117

17-Jan-2018 13:27:19

32

674.0000

XLON

84403844000052220-E0YMWuJfwTBh20180117

17-Jan-2018 13:27:19

632

674.2000

XLON

84203842000052719-E0YMWuJfwTB520180117

17-Jan-2018 13:27:19

173

674.0000

XLON

84403844000052220-E0YMWuJfwTBa20180117

17-Jan-2018 13:27:19

504

674.0000

XLON

84403844000052220-E0YMWuJfwTBc20180117

17-Jan-2018 13:27:20

1920

673.6000

XLON

84203842000052876-E0YMWuJfwTJG20180117

17-Jan-2018 13:27:22

1467

673.6000

XLON

84403844000052541-E0YMWuJfwTLc20180117

17-Jan-2018 13:27:22

230

673.6000

XLON

84203842000052876-E0YMWuJfwTLa20180117

17-Jan-2018 13:27:25

1100

673.6000

XLON

84203842000052879-E0YMWuJfwTQV20180117

17-Jan-2018 13:27:50

6

674.0000

XLON

84203842000052940-E0YMWuJfwTyy20180117

17-Jan-2018 13:27:50

676

674.0000

XLON

84203842000052940-E0YMWuJfwTz120180117

17-Jan-2018 13:27:50

796

674.0000

XLON

84203842000052898-E0YMWuJfwTyV20180117

17-Jan-2018 13:27:50

626

674.0000

XLON

84203842000052902-E0YMWuJfwTym20180117

17-Jan-2018 13:27:50

230

674.0000

XLON

84403844000052567-E0YMWuJfwTyX20180117

17-Jan-2018 13:27:50

964

674.0000

XLON

84403844000052564-E0YMWuJfwTyT20180117

17-Jan-2018 13:27:50

603

674.0000

XLON

84403844000052564-E0YMWuJfwTyR20180117

17-Jan-2018 13:27:50

11

674.0000

XLON

84203842000052902-E0YMWuJfwTyk20180117

17-Jan-2018 13:27:50

402

674.0000

XLON

84203842000052902-E0YMWuJfwTyp20180117

17-Jan-2018 13:28:16

350

674.0000

XLON

84203842000053084-E0YMWuJfwUFE20180117

17-Jan-2018 13:28:16

883

674.0000

XLON

84203842000053084-E0YMWuJfwUFG20180117

17-Jan-2018 13:28:17

415

674.0000

XLON

84203842000053088-E0YMWuJfwUFt20180117

17-Jan-2018 13:28:17

407

674.0000

XLON

84203842000053088-E0YMWuJfwUFr20180117

17-Jan-2018 13:28:17

822

673.8000

XLON

84403844000052628-E0YMWuJfwUG220180117

17-Jan-2018 13:28:18

793

673.6000

XLON

84403844000052599-E0YMWuJfwUH820180117

17-Jan-2018 13:28:18

169

673.4000

XLON

84403844000052625-E0YMWuJfwUHz20180117

17-Jan-2018 13:28:18

682

673.6000

XLON

84203842000052941-E0YMWuJfwUHA20180117

17-Jan-2018 13:28:18

627

673.4000

XLON

84403844000052625-E0YMWuJfwUHp20180117

17-Jan-2018 13:28:18

1200

673.4000

XLON

84403844000052625-E0YMWuJfwUHt20180117

17-Jan-2018 13:28:19

682

673.2000

XLON

84203842000053090-E0YMWuJfwUJd20180117

17-Jan-2018 13:28:19

1770

673.2000

XLON

84203842000053090-E0YMWuJfwUJk20180117

17-Jan-2018 13:28:22

2504

673.2000

XLON

84203842000053090-E0YMWuJfwUMA20180117

17-Jan-2018 13:28:22

2004

673.4000

XLON

84203842000053104-E0YMWuJfwULs20180117

17-Jan-2018 13:28:22

1542

673.4000

XLON

84403844000052769-E0YMWuJfwULu20180117

17-Jan-2018 13:28:23

25

673.2000

XLON

84203842000053090-E0YMWuJfwUNk20180117

17-Jan-2018 13:28:23

1544

673.2000

XLON

84203842000053096-E0YMWuJfwUNm20180117

17-Jan-2018 13:28:29

173

673.6000

XLON

84203842000053146-E0YMWuJfwUTW20180117

17-Jan-2018 13:28:30

600

673.6000

XLON

84203842000053146-E0YMWuJfwUUG20180117

17-Jan-2018 13:28:31

283

673.6000

XLON

84403844000052814-E0YMWuJfwUVb20180117

17-Jan-2018 13:28:31

82

673.6000

XLON

84203842000053146-E0YMWuJfwUVZ20180117

17-Jan-2018 13:28:36

750

674.0000

XLON

84403844000052844-E0YMWuJfwUZf20180117

17-Jan-2018 13:28:36

1007

674.0000

XLON

84403844000052844-E0YMWuJfwUZd20180117

17-Jan-2018 13:28:49

752

674.0000

XLON

84403844000052899-E0YMWuJfwUhe20180117

17-Jan-2018 13:28:49

361

674.0000

XLON

84403844000052898-E0YMWuJfwUha20180117

17-Jan-2018 13:28:49

680

674.0000

XLON

84203842000053238-E0YMWuJfwUhg20180117

17-Jan-2018 13:28:49

400

674.0000

XLON

84403844000052898-E0YMWuJfwUhY20180117

17-Jan-2018 13:28:49

1304

674.0000

XLON

84203842000053237-E0YMWuJfwUhc20180117

17-Jan-2018 13:29:58

243

674.0000

XLON

84203842000053441-E0YMWuJfwVn520180117

17-Jan-2018 13:30:31

633

675.4000

XLON

84403844000053218-E0YMWuJfwWSp20180117

17-Jan-2018 13:31:55

105

675.2000

XLON

84403844000053329-E0YMWuJfwXnG20180117

17-Jan-2018 13:31:55

527

675.2000

XLON

84403844000053329-E0YMWuJfwXnJ20180117

17-Jan-2018 13:32:32

99

673.8000

XLON

84203842000053882-E0YMWuJfwYWP20180117

17-Jan-2018 13:32:32

202

673.8000

XLON

84203842000053882-E0YMWuJfwYWR20180117

17-Jan-2018 13:32:49

942

673.8000

XLON

84403844000053551-E0YMWuJfwYop20180117

17-Jan-2018 13:33:02

472

673.8000

XLON

84403844000053551-E0YMWuJfwYvu20180117

17-Jan-2018 13:33:13

684

674.0000

XLON

84203842000053985-E0YMWuJfwZAZ20180117

17-Jan-2018 13:33:13

1899

674.0000

XLON

84203842000053984-E0YMWuJfwZAX20180117

17-Jan-2018 13:33:42

1828

673.8000

XLON

84203842000053915-E0YMWuJfwZa420180117

17-Jan-2018 13:33:42

89

673.6000

XLON

84203842000054048-E0YMWuJfwZaj20180117

17-Jan-2018 13:33:42

650

673.6000

XLON

84203842000054048-E0YMWuJfwZam20180117

17-Jan-2018 13:33:49

566

674.0000

XLON

84403844000053722-E0YMWuJfwZlp20180117

17-Jan-2018 13:33:49

1017

674.0000

XLON

84203842000054096-E0YMWuJfwZln20180117

17-Jan-2018 13:33:49

1975

674.0000

XLON

84403844000053721-E0YMWuJfwZll20180117

17-Jan-2018 13:33:54

2592

673.8000

XLON

84203842000054114-E0YMWuJfwZvg20180117

17-Jan-2018 13:34:04

413

673.8000

XLON

84403844000053744-E0YMWuJfwa2N20180117

17-Jan-2018 13:34:06

658

673.8000

XLON

84403844000053744-E0YMWuJfwa3420180117

17-Jan-2018 13:34:08

622

673.8000

XLON

84403844000053744-E0YMWuJfwa4020180117

17-Jan-2018 13:35:41

1048

674.0000

XLON

84203842000054388-E0YMWuJfwb2C20180117

17-Jan-2018 13:35:41

758

674.0000

XLON

84203842000054390-E0YMWuJfwb2M20180117

17-Jan-2018 13:35:41

884

674.0000

XLON

84203842000054389-E0YMWuJfwb2I20180117

17-Jan-2018 13:35:41

1204

674.0000

XLON

84403844000054010-E0YMWuJfwb2G20180117

17-Jan-2018 13:35:41

660

674.0000

XLON

84403844000054010-E0YMWuJfwb2E20180117

17-Jan-2018 13:35:41

876

674.0000

XLON

84403844000054011-E0YMWuJfwb2K20180117

17-Jan-2018 13:35:42

1320

674.0000

XLON

84203842000054392-E0YMWuJfwb2o20180117

17-Jan-2018 13:35:43

123

673.8000

XLON

84203842000054146-E0YMWuJfwb3R20180117

17-Jan-2018 13:35:43

575

673.8000

XLON

84403844000053824-E0YMWuJfwb3g20180117

17-Jan-2018 13:35:43

31

673.8000

XLON

84203842000054146-E0YMWuJfwb3N20180117

17-Jan-2018 13:35:43

1184

673.8000

XLON

84203842000054146-E0YMWuJfwb3P20180117

17-Jan-2018 13:35:43

26

673.8000

XLON

84203842000054146-E0YMWuJfwb3a20180117

17-Jan-2018 13:35:43

57

673.8000

XLON

84403844000053824-E0YMWuJfwb3i20180117

17-Jan-2018 13:35:43

313

673.8000

XLON

84203842000054146-E0YMWuJfwb3T20180117

17-Jan-2018 13:35:43

1311

673.8000

XLON

84203842000054146-E0YMWuJfwb3Y20180117

17-Jan-2018 13:35:43

276

673.8000

XLON

84203842000054146-E0YMWuJfwb3W20180117

17-Jan-2018 13:35:44

413

673.8000

XLON

84203842000054394-E0YMWuJfwb4J20180117

17-Jan-2018 13:35:45

1814

673.8000

XLON

84403844000054021-E0YMWuJfwb4g20180117

17-Jan-2018 13:35:45

4924

673.8000

XLON

84203842000054394-E0YMWuJfwb4e20180117

17-Jan-2018 13:35:45

785

673.8000

XLON

84203842000054396-E0YMWuJfwb4k20180117

17-Jan-2018 13:35:45

727

673.8000

XLON

84203842000054396-E0YMWuJfwb4i20180117

17-Jan-2018 13:35:50

2023

673.8000

XLON

84203842000054397-E0YMWuJfwb7n20180117

17-Jan-2018 13:35:50

1663

673.8000

XLON

84203842000054400-E0YMWuJfwb7v20180117

17-Jan-2018 13:35:50

1814

673.8000

XLON

84403844000054028-E0YMWuJfwb7t20180117

17-Jan-2018 13:35:50

500

673.8000

XLON

84203842000054397-E0YMWuJfwb7p20180117

17-Jan-2018 13:35:50

2458

673.8000

XLON

84203842000054397-E0YMWuJfwb7r20180117

17-Jan-2018 13:35:52

786

673.8000

XLON

84403844000054042-E0YMWuJfwbAw20180117

17-Jan-2018 13:35:52

2268

673.8000

XLON

84203842000054411-E0YMWuJfwbAu20180117

17-Jan-2018 13:35:52

413

673.8000

XLON

84403844000054042-E0YMWuJfwbAz20180117

17-Jan-2018 13:35:54

1265

673.8000

XLON

84403844000054048-E0YMWuJfwbBT20180117

17-Jan-2018 13:35:54

122

673.8000

XLON

84203842000054424-E0YMWuJfwbBi20180117

17-Jan-2018 13:35:54

1265

673.8000

XLON

84203842000054424-E0YMWuJfwbBa20180117

17-Jan-2018 13:35:54

1387

673.8000

XLON

84203842000054417-E0YMWuJfwbBR20180117

17-Jan-2018 13:35:54

1966

673.8000

XLON

84203842000054422-E0YMWuJfwbBY20180117

17-Jan-2018 13:35:54

540

673.8000

XLON

84403844000054048-E0YMWuJfwbBW20180117

17-Jan-2018 13:35:55

1655

673.8000

XLON

84203842000054425-E0YMWuJfwbBw20180117

17-Jan-2018 13:36:01

631

673.8000

XLON

84203842000054428-E0YMWuJfwbG620180117

17-Jan-2018 13:38:09

458

674.0000

XLON

84203842000054632-E0YMWuJfwccR20180117

17-Jan-2018 13:38:09

316

674.0000

XLON

84203842000054632-E0YMWuJfwccP20180117

17-Jan-2018 13:38:09

1253

674.0000

XLON

84203842000054504-E0YMWuJfwcbu20180117

17-Jan-2018 13:38:09

569

674.0000

XLON

84203842000054504-E0YMWuJfwcbw20180117

17-Jan-2018 13:38:09

747

674.2000

XLON

84403844000054320-E0YMWuJfwcbo20180117

17-Jan-2018 13:38:09

1670

674.0000

XLON

84203842000054646-E0YMWuJfwccl20180117

17-Jan-2018 13:38:09

656

674.0000

XLON

84203842000054639-E0YMWuJfwccj20180117

17-Jan-2018 13:38:09

660

674.0000

XLON

84203842000054639-E0YMWuJfwccZ20180117

17-Jan-2018 13:38:09

245

674.0000

XLON

84203842000054632-E0YMWuJfwccT20180117

17-Jan-2018 13:38:09

1966

674.0000

XLON

84203842000054663-E0YMWuJfwccp20180117

17-Jan-2018 13:38:09

260

674.0000

XLON

84403844000054215-E0YMWuJfwcby20180117

17-Jan-2018 13:38:09

900

674.0000

XLON

84403844000054215-E0YMWuJfwcc220180117

17-Jan-2018 13:38:09

111

674.0000

XLON

84203842000054639-E0YMWuJfwccb20180117

17-Jan-2018 13:38:09

213

674.0000

XLON

84203842000054639-E0YMWuJfwccV20180117

17-Jan-2018 13:38:09

612

674.0000

XLON

84403844000054215-E0YMWuJfwcc020180117

17-Jan-2018 13:38:09

1

674.0000

XLON

84403844000054215-E0YMWuJfwcc420180117

17-Jan-2018 13:38:11

680

673.8000

XLON

84203842000054754-E0YMWuJfwcfx20180117

17-Jan-2018 13:38:11

1942

673.8000

XLON

84203842000054750-E0YMWuJfwcfa20180117

17-Jan-2018 13:38:11

1635

673.8000

XLON

84203842000054754-E0YMWuJfwcfv20180117

17-Jan-2018 13:38:11

2683

673.8000

XLON

84203842000054750-E0YMWuJfwcfY20180117

17-Jan-2018 13:38:13

214

674.0000

XLON

84403844000054421-E0YMWuJfwch020180117

17-Jan-2018 13:38:14

186

674.0000

XLON

84203842000054766-E0YMWuJfwchY20180117

17-Jan-2018 13:38:14

3241

673.8000

XLON

84203842000054754-E0YMWuJfwchd20180117

17-Jan-2018 13:38:15

750

673.4000

XLON

84203842000054772-E0YMWuJfwclt20180117

17-Jan-2018 13:38:15

1822

673.4000

XLON

84403844000054405-E0YMWuJfwclD20180117

17-Jan-2018 13:38:17

2277

672.8000

XLON

84403844000054432-E0YMWuJfwcqt20180117

17-Jan-2018 13:38:41

965

672.2000

XLON

84203842000054808-E0YMWuJfwdIg20180117

17-Jan-2018 13:38:41

1973

672.4000

XLON

84203842000054773-E0YMWuJfwdHz20180117

17-Jan-2018 13:40:14

870

671.8000

XLON

84403844000054709-E0YMWuJfweri20180117

17-Jan-2018 13:40:14

1877

671.8000

XLON

84403844000054712-E0YMWuJfwerk20180117

17-Jan-2018 13:40:38

809

671.4000

XLON

84203842000055043-E0YMWuJfwfIo20180117

17-Jan-2018 13:40:38

376

671.4000

XLON

84203842000055043-E0YMWuJfwfIq20180117

17-Jan-2018 13:40:38

1733

671.6000

XLON

84203842000055049-E0YMWuJfwfI020180117

17-Jan-2018 13:41:36

632

670.6000

XLON

84203842000055233-E0YMWuJfwgC520180117

17-Jan-2018 13:42:15

381

671.0000

XLON

84203842000055384-E0YMWuJfwgkJ20180117

17-Jan-2018 13:42:31

632

671.6000

XLON

84403844000055101-E0YMWuJfwh4v20180117

17-Jan-2018 13:44:30

337

672.0000

XLON

84203842000055736-E0YMWuJfwiWI20180117

17-Jan-2018 13:44:44

358

672.0000

XLON

84203842000055736-E0YMWuJfwigU20180117

17-Jan-2018 13:45:14

265

672.2000

XLON

84403844000055530-E0YMWuJfwj3I20180117

17-Jan-2018 13:45:27

539

673.2000

XLON

84403844000055627-E0YMWuJfwjIO20180117

17-Jan-2018 13:46:35

695

673.4000

XLON

84203842000056004-E0YMWuJfwkIr20180117

17-Jan-2018 13:46:59

632

672.2000

XLON

84403844000055851-E0YMWuJfwkcM20180117

17-Jan-2018 13:48:13

725

673.2000

XLON

84403844000056007-E0YMWuJfwlfZ20180117

17-Jan-2018 13:48:13

870

673.4000

XLON

84203842000056372-E0YMWuJfwlfH20180117

17-Jan-2018 13:48:43

523

673.8000

XLON

84203842000056468-E0YMWuJfwmFJ20180117

17-Jan-2018 13:48:54

695

673.4000

XLON

84403844000056116-E0YMWuJfwmQe20180117

17-Jan-2018 13:49:40

885

672.8000

XLON

84403844000056295-E0YMWuJfwmx720180117

17-Jan-2018 13:49:40

639

672.8000

XLON

84203842000056645-E0YMWuJfwmx920180117

17-Jan-2018 13:50:30

167

671.8000

XLON

84203842000056792-E0YMWuJfwnf620180117

17-Jan-2018 13:50:30

762

671.8000

XLON

84203842000056792-E0YMWuJfwnf820180117

17-Jan-2018 13:50:44

83

671.2000

XLON

84403844000056426-E0YMWuJfwnqk20180117

17-Jan-2018 13:50:44

1006

671.4000

XLON

84203842000056759-E0YMWuJfwnqQ20180117

17-Jan-2018 13:50:45

287

671.2000

XLON

84403844000056426-E0YMWuJfwnrP20180117

17-Jan-2018 13:50:45

636

671.2000

XLON

84403844000056426-E0YMWuJfwnrL20180117

17-Jan-2018 13:51:16

696

671.0000

XLON

84403844000056526-E0YMWuJfwoGA20180117

17-Jan-2018 13:51:30

115

671.0000

XLON

84403844000056526-E0YMWuJfwoUb20180117

17-Jan-2018 13:51:30

700

671.0000

XLON

84403844000056526-E0YMWuJfwoUX20180117

17-Jan-2018 13:51:46

16

671.0000

XLON

84403844000056526-E0YMWuJfwol220180117

17-Jan-2018 13:51:46

86

670.8000

XLON

84203842000056861-E0YMWuJfwolN20180117

17-Jan-2018 13:52:21

100

671.2000

XLON

84203842000057061-E0YMWuJfwpBJ20180117

17-Jan-2018 13:52:31

149

671.0000

XLON

84203842000057005-E0YMWuJfwpQD20180117

17-Jan-2018 13:52:31

82

671.0000

XLON

84203842000057005-E0YMWuJfwpQ720180117

17-Jan-2018 13:52:45

464

671.0000

XLON

84203842000057005-E0YMWuJfwphQ20180117

17-Jan-2018 13:53:12

93

671.2000

XLON

84403844000056848-E0YMWuJfwq4520180117

17-Jan-2018 13:53:43

305

671.8000

XLON

84403844000056922-E0YMWuJfwqaw20180117

17-Jan-2018 13:53:43

450

671.8000

XLON

84403844000056922-E0YMWuJfwqay20180117

17-Jan-2018 13:54:13

986

671.8000

XLON

84203842000057319-E0YMWuJfwquV20180117

17-Jan-2018 13:54:41

154

672.6000

XLON

84403844000057054-E0YMWuJfwrKJ20180117

17-Jan-2018 13:54:42

436

672.6000

XLON

84403844000057054-E0YMWuJfwrKy20180117

17-Jan-2018 13:55:04

321

673.4000

XLON

84203842000057442-E0YMWuJfwrp020180117

17-Jan-2018 13:56:04

500

674.0000

XLON

84203842000057611-E0YMWuJfwsPr20180117

17-Jan-2018 13:59:24

695

673.2000

XLON

84203842000058158-E0YMWuJfwvUn20180117

17-Jan-2018 13:59:50

922

673.2000

XLON

84403844000057962-E0YMWuJfwvjl20180117

17-Jan-2018 14:02:04

2231

674.0000

XLON

84203842000058888-E0YMWuJfwxjg20180117

17-Jan-2018 14:02:07

2028

673.8000

XLON

84203842000058872-E0YMWuJfwxlL20180117

17-Jan-2018 14:02:07

1780

673.8000

XLON

84203842000058877-E0YMWuJfwxlN20180117

17-Jan-2018 14:02:08

1618

673.6000

XLON

84403844000058535-E0YMWuJfwxlu20180117

17-Jan-2018 14:02:08

2155

673.6000

XLON

84403844000058534-E0YMWuJfwxls20180117

17-Jan-2018 14:02:08

428

673.4000

XLON

84403844000058520-E0YMWuJfwxmD20180117

17-Jan-2018 14:02:13

1514

673.4000

XLON

84403844000058520-E0YMWuJfwxop20180117

17-Jan-2018 14:03:11

48

673.0000

XLON

84203842000059053-E0YMWuJfwyo120180117

17-Jan-2018 14:03:11

271

673.0000

XLON

84203842000059053-E0YMWuJfwyo720180117

17-Jan-2018 14:03:11

313

673.0000

XLON

84203842000059053-E0YMWuJfwyo320180117

17-Jan-2018 14:05:27

751

673.2000

XLON

84403844000059263-E0YMWuJfx15B20180117

17-Jan-2018 14:05:30

456

672.8000

XLON

84203842000059551-E0YMWuJfx18J20180117

17-Jan-2018 14:05:30

358

672.8000

XLON

84203842000059551-E0YMWuJfx18F20180117

17-Jan-2018 14:05:30

75

672.8000

XLON

84203842000059551-E0YMWuJfx18H20180117

17-Jan-2018 14:05:30

821

673.0000

XLON

84203842000059563-E0YMWuJfx17c20180117

17-Jan-2018 14:05:30

184

672.8000

XLON

84403844000059226-E0YMWuJfx18D20180117

17-Jan-2018 14:05:30

512

672.8000

XLON

84403844000059226-E0YMWuJfx18A20180117

17-Jan-2018 14:06:39

822

671.8000

XLON

84403844000059430-E0YMWuJfx27H20180117

17-Jan-2018 14:07:07

167

671.6000

XLON

84203842000059835-E0YMWuJfx2bg20180117

17-Jan-2018 14:08:04

244

672.4000

XLON

84203842000059965-E0YMWuJfx3Tt20180117

17-Jan-2018 14:08:29

152

672.4000

XLON

84203842000059965-E0YMWuJfx3i020180117

17-Jan-2018 14:09:02

667

672.6000

XLON

84403844000059845-E0YMWuJfx4B120180117

17-Jan-2018 14:09:03

750

672.6000

XLON

84203842000060208-E0YMWuJfx4Bh20180117

17-Jan-2018 14:09:14

105

672.4000

XLON

84203842000059965-E0YMWuJfx4Qq20180117

17-Jan-2018 14:09:35

150

672.4000

XLON

84203842000059965-E0YMWuJfx4cc20180117

17-Jan-2018 14:10:06

194

672.2000

XLON

84403844000059983-E0YMWuJfx52K20180117

17-Jan-2018 14:10:12

280

672.2000

XLON

84403844000059983-E0YMWuJfx55Q20180117

17-Jan-2018 14:10:20

87

672.2000

XLON

84403844000059983-E0YMWuJfx5AG20180117

17-Jan-2018 14:10:44

1014

672.2000

XLON

84203842000060479-E0YMWuJfx5U620180117

17-Jan-2018 14:10:44

71

672.2000

XLON

84403844000059983-E0YMWuJfx5U020180117

17-Jan-2018 14:10:52

192

672.0000

XLON

84203842000059953-E0YMWuJfx5gc20180117

17-Jan-2018 14:11:05

459

672.0000

XLON

84203842000059953-E0YMWuJfx5wL20180117

17-Jan-2018 14:11:19

474

671.8000

XLON

84403844000059801-E0YMWuJfx6DB20180117

17-Jan-2018 14:11:19

633

672.0000

XLON

84203842000060601-E0YMWuJfx6CT20180117

17-Jan-2018 14:11:20

167

671.8000

XLON

84403844000059801-E0YMWuJfx6DP20180117

17-Jan-2018 14:11:38

115

671.6000

XLON

84203842000060711-E0YMWuJfx6Oy20180117

17-Jan-2018 14:11:52

86

671.6000

XLON

84203842000060711-E0YMWuJfx6bZ20180117

17-Jan-2018 14:11:55

885

671.6000

XLON

84203842000060809-E0YMWuJfx6eZ20180117

17-Jan-2018 14:11:55

746

671.6000

XLON

84203842000060711-E0YMWuJfx6eR20180117

17-Jan-2018 14:12:05

633

671.4000

XLON

84403844000060436-E0YMWuJfx6qg20180117

17-Jan-2018 14:13:26

8

671.0000

XLON

84403844000060709-E0YMWuJfx8GA20180117

17-Jan-2018 14:13:26

750

671.0000

XLON

84403844000060709-E0YMWuJfx8Fz20180117

17-Jan-2018 14:13:40

738

672.2000

XLON

84203842000061121-E0YMWuJfx8eX20180117

17-Jan-2018 14:13:42

633

672.0000

XLON

84403844000060743-E0YMWuJfx8fu20180117

17-Jan-2018 14:13:42

759

672.0000

XLON

84203842000061118-E0YMWuJfx8fs20180117

17-Jan-2018 14:14:36

569

673.4000

XLON

84403844000060956-E0YMWuJfx9dU20180117

17-Jan-2018 14:14:36

72

673.4000

XLON

84403844000060956-E0YMWuJfx9dS20180117

17-Jan-2018 14:16:10

350

674.0000

XLON

84203842000061644-E0YMWuJfxB8e20180117

17-Jan-2018 14:16:10

63

674.0000

XLON

84203842000061636-E0YMWuJfxB8c20180117

17-Jan-2018 14:16:44

633

675.2000

XLON

84203842000061902-E0YMWuJfxBct20180117

17-Jan-2018 14:19:44

638

675.8000

XLON

84203842000062494-E0YMWuJfxEmw20180117

17-Jan-2018 14:21:18

30

674.6000

XLON

84203842000062801-E0YMWuJfxGLQ20180117

17-Jan-2018 14:21:18

792

674.6000

XLON

84203842000062801-E0YMWuJfxGLT20180117

17-Jan-2018 14:21:18

885

674.8000

XLON

84403844000062427-E0YMWuJfxGL020180117

17-Jan-2018 14:22:23

750

674.0000

XLON

84203842000063142-E0YMWuJfxHL020180117

17-Jan-2018 14:22:23

692

674.0000

XLON

84203842000063139-E0YMWuJfxHJi20180117

17-Jan-2018 14:22:50

205

673.6000

XLON

84403844000062745-E0YMWuJfxHfc20180117

17-Jan-2018 14:22:50

2500

673.6000

XLON

84403844000062745-E0YMWuJfxHfY20180117

17-Jan-2018 14:22:50

933

673.8000

XLON

84203842000063243-E0YMWuJfxHf320180117

17-Jan-2018 14:23:30

928

673.4000

XLON

84403844000062859-E0YMWuJfxI7u20180117

17-Jan-2018 14:23:30

586

673.4000

XLON

84403844000062859-E0YMWuJfxI7w20180117

17-Jan-2018 14:24:32

19

673.4000

XLON

84403844000063202-E0YMWuJfxJFM20180117

17-Jan-2018 14:24:35

1004

673.4000

XLON

84403844000063293-E0YMWuJfxJHy20180117

17-Jan-2018 14:24:35

2447

673.4000

XLON

84403844000063202-E0YMWuJfxJHo20180117

17-Jan-2018 14:24:36

1039

673.2000

XLON

84203842000063252-E0YMWuJfxJJZ20180117

17-Jan-2018 14:24:38

3033

673.2000

XLON

84203842000063574-E0YMWuJfxJLL20180117

17-Jan-2018 14:24:38

50

673.2000

XLON

84203842000063574-E0YMWuJfxJLH20180117

17-Jan-2018 14:24:38

71

673.2000

XLON

84203842000063252-E0YMWuJfxJL720180117

17-Jan-2018 14:24:40

13

673.0000

XLON

84203842000063610-E0YMWuJfxJMa20180117

17-Jan-2018 14:24:45

942

673.0000

XLON

84203842000063610-E0YMWuJfxJTN20180117

17-Jan-2018 14:25:50

633

673.4000

XLON

84203842000064076-E0YMWuJfxKYk20180117

17-Jan-2018 14:26:12

632

673.8000

XLON

84403844000063801-E0YMWuJfxKtD20180117

17-Jan-2018 14:26:26

695

673.6000

XLON

84203842000064184-E0YMWuJfxL8T20180117

17-Jan-2018 14:28:24

695

675.2000

XLON

84203842000064598-E0YMWuJfxNKj20180117

17-Jan-2018 14:29:51

636

675.8000

XLON

84403844000064665-E0YMWuJfxPy220180117

17-Jan-2018 14:31:22

695

674.8000

XLON

84203842000065502-E0YMWuJfxTLN20180117

17-Jan-2018 14:32:06

695

674.6000

XLON

84403844000065177-E0YMWuJfxUUm20180117

17-Jan-2018 14:32:45

633

674.0000

XLON

84203842000064404-E0YMWuJfxViJ20180117

17-Jan-2018 14:33:02

632

673.8000

XLON

84403844000065526-E0YMWuJfxWMr20180117

17-Jan-2018 14:33:14

758

673.6000

XLON

84203842000065955-E0YMWuJfxWpd20180117

17-Jan-2018 14:33:40

2080

673.0000

XLON

84403844000065736-E0YMWuJfxXVK20180117

17-Jan-2018 14:33:53

2080

672.6000

XLON

84203842000066140-E0YMWuJfxXv520180117

17-Jan-2018 14:33:53

301

672.4000

XLON

84203842000066078-E0YMWuJfxXvR20180117

17-Jan-2018 14:33:53

240

672.4000

XLON

84203842000066078-E0YMWuJfxXvU20180117

17-Jan-2018 14:33:53

542

672.8000

XLON

84203842000066131-E0YMWuJfxXuR20180117

17-Jan-2018 14:33:53

76

672.8000

XLON

84203842000066131-E0YMWuJfxXuV20180117

17-Jan-2018 14:33:53

152

672.8000

XLON

84203842000066131-E0YMWuJfxXuP20180117

17-Jan-2018 14:33:53

1310

672.8000

XLON

84203842000066131-E0YMWuJfxXuT20180117

17-Jan-2018 14:33:54

117

672.4000

XLON

84203842000066078-E0YMWuJfxXzt20180117

17-Jan-2018 14:34:40

695

672.4000

XLON

84403844000066001-E0YMWuJfxZaM20180117

17-Jan-2018 14:35:17

718

674.0000

XLON

84203842000066647-E0YMWuJfxbHd20180117

17-Jan-2018 14:35:20

633

674.2000

XLON

84403844000066244-E0YMWuJfxbMM20180117

17-Jan-2018 14:35:27

477

673.4000

XLON

84203842000066592-E0YMWuJfxbkh20180117

17-Jan-2018 14:35:27

635

673.8000

XLON

84403844000066217-E0YMWuJfxbjz20180117

17-Jan-2018 14:35:27

216

673.8000

XLON

84403844000066217-E0YMWuJfxbjv20180117

17-Jan-2018 14:35:27

154

673.8000

XLON

84403844000066217-E0YMWuJfxbk120180117

17-Jan-2018 14:35:27

406

673.6000

XLON

84203842000066674-E0YMWuJfxbkP20180117

17-Jan-2018 14:36:24

695

673.0000

XLON

84203842000066972-E0YMWuJfxe3B20180117

17-Jan-2018 14:37:45

746

673.2000

XLON

84203842000067229-E0YMWuJfxhOt20180117

17-Jan-2018 14:38:21

813

673.0000

XLON

84203842000067199-E0YMWuJfxiRy20180117

17-Jan-2018 14:38:21

511

672.8000

XLON

84403844000066961-E0YMWuJfxiSq20180117

17-Jan-2018 14:38:21

814

672.6000

XLON

84203842000067176-E0YMWuJfxiTl20180117

17-Jan-2018 14:38:21

121

672.8000

XLON

84403844000066961-E0YMWuJfxiSs20180117

17-Jan-2018 14:38:59

948

672.2000

XLON

84203842000067613-E0YMWuJfxjIb20180117

17-Jan-2018 14:40:36

894

671.4000

XLON

84403844000067560-E0YMWuJfxmTr20180117

17-Jan-2018 14:40:36

688

671.6000

XLON

84203842000067962-E0YMWuJfxmS320180117

17-Jan-2018 14:40:36

368

671.4000

XLON

84203842000067785-E0YMWuJfxmTp20180117

17-Jan-2018 14:40:36

327

671.4000

XLON

84203842000067785-E0YMWuJfxmTn20180117

17-Jan-2018 14:41:17

736

670.8000

XLON

84403844000067777-E0YMWuJfxnnq20180117

17-Jan-2018 14:41:17

870

671.0000

XLON

84403844000067809-E0YMWuJfxnn620180117

17-Jan-2018 14:41:18

223

670.6000

XLON

84203842000068171-E0YMWuJfxnpq20180117

17-Jan-2018 14:42:00

675

671.2000

XLON

84203842000068324-E0YMWuJfxooH20180117

17-Jan-2018 14:43:10

759

673.0000

XLON

84403844000068266-E0YMWuJfxqhp20180117

17-Jan-2018 14:43:10

538

673.0000

XLON

84403844000068268-E0YMWuJfxqhv20180117

17-Jan-2018 14:43:10

204

673.0000

XLON

84403844000068268-E0YMWuJfxqhx20180117

17-Jan-2018 14:43:10

17

673.0000

XLON

84403844000068268-E0YMWuJfxqhr20180117

17-Jan-2018 14:43:53

9

674.0000

XLON

84403844000068465-E0YMWuJfxs5S20180117

17-Jan-2018 14:44:32

688

674.0000

XLON

84203842000069019-E0YMWuJfxt4m20180117

17-Jan-2018 14:45:56

632

674.0000

XLON

84403844000069011-E0YMWuJfxvGy20180117

17-Jan-2018 14:46:05

267

673.8000

XLON

84203842000069419-E0YMWuJfxvVN20180117

17-Jan-2018 14:48:05

632

673.8000

XLON

84403844000069455-E0YMWuJfxyBo20180117

17-Jan-2018 14:48:34

695

674.0000

XLON

84203842000070088-E0YMWuJfxzAS20180117

17-Jan-2018 14:49:14

454

674.0000

XLON

84403844000069755-E0YMWuJfy0Ul20180117

17-Jan-2018 14:49:14

400

674.0000

XLON

84403844000069755-E0YMWuJfy0Un20180117

17-Jan-2018 14:50:26

1122

674.6000

XLON

84203842000070538-E0YMWuJfy2ZO20180117

17-Jan-2018 14:50:36

633

674.0000

XLON

84403844000070127-E0YMWuJfy2yV20180117

17-Jan-2018 14:50:36

66

674.2000

XLON

84403844000070129-E0YMWuJfy2xk20180117

17-Jan-2018 14:51:10

639

673.8000

XLON

84203842000070694-E0YMWuJfy47o20180117

17-Jan-2018 14:51:10

394

674.0000

XLON

84403844000070249-E0YMWuJfy47520180117

17-Jan-2018 14:51:10

305

674.0000

XLON

84403844000070249-E0YMWuJfy47A20180117

17-Jan-2018 14:51:49

157

674.2000

XLON

84403844000070493-E0YMWuJfy56n20180117

17-Jan-2018 14:52:02

725

674.2000

XLON

84403844000070519-E0YMWuJfy5cs20180117

17-Jan-2018 14:52:21

468

674.0000

XLON

84403844000070609-E0YMWuJfy69420180117

17-Jan-2018 14:52:21

1746

674.0000

XLON

84403844000070609-E0YMWuJfy69220180117

17-Jan-2018 14:52:21

1557

674.0000

XLON

84203842000070916-E0YMWuJfy68W20180117

17-Jan-2018 14:52:21

340

674.0000

XLON

84203842000070916-E0YMWuJfy68Y20180117

17-Jan-2018 14:52:21

653

674.0000

XLON

84203842000070916-E0YMWuJfy68U20180117

17-Jan-2018 14:52:21

470

674.0000

XLON

84203842000070916-E0YMWuJfy68S20180117

17-Jan-2018 14:52:22

857

673.8000

XLON

84403844000070457-E0YMWuJfy6AM20180117

17-Jan-2018 14:52:22

1006

673.8000

XLON

84203842000070994-E0YMWuJfy6AS20180117

17-Jan-2018 14:53:07

901

673.8000

XLON

84403844000070734-E0YMWuJfy7WV20180117

17-Jan-2018 14:53:07

43

673.8000

XLON

84403844000070734-E0YMWuJfy7WX20180117

17-Jan-2018 14:53:37

988

673.8000

XLON

84403844000070840-E0YMWuJfy8JV20180117

17-Jan-2018 14:54:39

822

674.6000

XLON

84403844000071029-E0YMWuJfyAPB20180117

17-Jan-2018 14:55:30

822

675.0000

XLON

84403844000071178-E0YMWuJfyC9h20180117

17-Jan-2018 14:56:16

885

675.0000

XLON

84203842000071777-E0YMWuJfyDNx20180117

17-Jan-2018 14:57:57

373

675.4000

XLON

84403844000071739-E0YMWuJfyFmB20180117

17-Jan-2018 14:57:57

321

675.4000

XLON

84403844000071739-E0YMWuJfyFm920180117

17-Jan-2018 14:59:38

632

675.2000

XLON

84403844000072050-E0YMWuJfyITM20180117

17-Jan-2018 15:00:53

664

677.4000

XLON

84403844000072366-E0YMWuJfyLJ020180117

17-Jan-2018 15:01:12

696

677.4000

XLON

84203842000072786-E0YMWuJfyLk120180117

17-Jan-2018 15:02:52

682

678.2000

XLON

84203842000073189-E0YMWuJfyOra20180117

17-Jan-2018 15:06:13

543

677.6000

XLON

84203842000073820-E0YMWuJfyUiB20180117

17-Jan-2018 15:06:13

1382

677.6000

XLON

84203842000073820-E0YMWuJfyUiD20180117

17-Jan-2018 15:07:50

826

679.0000

XLON

84203842000074142-E0YMWuJfyXRX20180117

17-Jan-2018 15:08:06

652

678.6000

XLON

84403844000073809-E0YMWuJfyY9g20180117

17-Jan-2018 15:08:06

420

678.6000

XLON

84403844000073809-E0YMWuJfyY9d20180117

17-Jan-2018 15:09:06

107

678.4000

XLON

84203842000074150-E0YMWuJfya3W20180117

17-Jan-2018 15:09:06

599

678.4000

XLON

84203842000074150-E0YMWuJfya3S20180117

17-Jan-2018 15:10:15

633

678.6000

XLON

84203842000074575-E0YMWuJfycPQ20180117

17-Jan-2018 15:10:15

307

678.8000

XLON

84403844000074233-E0YMWuJfycOp20180117

17-Jan-2018 15:10:15

433

678.8000

XLON

84403844000074233-E0YMWuJfycOn20180117

17-Jan-2018 15:11:19

680

679.8000

XLON

84403844000074455-E0YMWuJfyea620180117

17-Jan-2018 15:12:53

639

682.0000

XLON

84403844000074835-E0YMWuJfygrl20180117

17-Jan-2018 15:15:01

673

681.6000

XLON

84403844000075251-E0YMWuJfyjh320180117

17-Jan-2018 15:16:39

637

684.4000

XLON

84203842000075984-E0YMWuJfymXe20180117

17-Jan-2018 15:16:39

630

684.4000

XLON

84203842000075984-E0YMWuJfymXc20180117

17-Jan-2018 15:18:15

251

683.2000

XLON

84203842000076288-E0YMWuJfypDl20180117

17-Jan-2018 15:18:21

1272

683.4000

XLON

84203842000076329-E0YMWuJfypOt20180117

17-Jan-2018 15:19:03

720

683.2000

XLON

84403844000076086-E0YMWuJfyqMc20180117

17-Jan-2018 15:20:09

885

682.8000

XLON

84203842000076578-E0YMWuJfysEI20180117

17-Jan-2018 15:20:14

695

682.6000

XLON

84403844000076238-E0YMWuJfysN720180117

17-Jan-2018 15:22:13

1364

684.4000

XLON

84203842000077279-E0YMWuJfyvMP20180117

17-Jan-2018 15:22:13

557

684.4000

XLON

84203842000077279-E0YMWuJfyvMN20180117

17-Jan-2018 15:22:19

1646

684.0000

XLON

84203842000077159-E0YMWuJfyvUh20180117

17-Jan-2018 15:22:28

1098

683.8000

XLON

84403844000076936-E0YMWuJfyveH20180117

17-Jan-2018 15:22:52

632

682.8000

XLON

84403844000077075-E0YMWuJfyw8j20180117

17-Jan-2018 15:25:14

632

683.6000

XLON

84403844000077622-E0YMWuJfyzS320180117

17-Jan-2018 15:25:26

695

683.4000

XLON

84403844000077632-E0YMWuJfyzsz20180117

17-Jan-2018 15:26:21

62

681.4000

XLON

84403844000077839-E0YMWuJfz25V20180117

17-Jan-2018 15:26:21

399

681.4000

XLON

84403844000077839-E0YMWuJfz25Z20180117

17-Jan-2018 15:26:21

483

681.4000

XLON

84403844000077839-E0YMWuJfz25T20180117

17-Jan-2018 15:26:21

994

681.4000

XLON

84403844000077839-E0YMWuJfz25X20180117

17-Jan-2018 15:26:29

370

681.2000

XLON

84203842000078140-E0YMWuJfz2Gf20180117

17-Jan-2018 15:26:29

1126

681.2000

XLON

84203842000078140-E0YMWuJfz2Gl20180117

17-Jan-2018 15:26:29

74

681.2000

XLON

84203842000078140-E0YMWuJfz2Gd20180117

17-Jan-2018 15:26:29

506

681.2000

XLON

84203842000078140-E0YMWuJfz2Gh20180117

17-Jan-2018 15:28:19

885

682.8000

XLON

84403844000078310-E0YMWuJfz59h20180117

17-Jan-2018 15:30:37

696

683.8000

XLON

84203842000079220-E0YMWuJfz8yl20180117

17-Jan-2018 15:30:47

632

684.0000

XLON

84403844000078918-E0YMWuJfz9H420180117

17-Jan-2018 15:33:02

758

683.2000

XLON

84203842000079706-E0YMWuJfzCHI20180117

17-Jan-2018 15:33:16

618

683.0000

XLON

84403844000079389-E0YMWuJfzCpI20180117

17-Jan-2018 15:33:16

204

683.0000

XLON

84403844000079389-E0YMWuJfzCpP20180117

17-Jan-2018 15:35:03

668

683.0000

XLON

84403844000079818-E0YMWuJfzFNH20180117

17-Jan-2018 15:35:03

144

683.0000

XLON

84403844000079818-E0YMWuJfzFNF20180117

17-Jan-2018 15:35:33

1007

683.2000

XLON

84203842000080239-E0YMWuJfzGRC20180117

17-Jan-2018 15:36:50

804

683.6000

XLON

84403844000080348-E0YMWuJfzHmH20180117

17-Jan-2018 15:36:58

84

683.2000

XLON

84203842000080642-E0YMWuJfzHrI20180117

17-Jan-2018 15:36:58

914

683.4000

XLON

84403844000080212-E0YMWuJfzHqW20180117

17-Jan-2018 15:38:23

261

684.2000

XLON

84203842000080977-E0YMWuJfzJoi20180117

17-Jan-2018 15:38:23

372

684.2000

XLON

84203842000080977-E0YMWuJfzJog20180117

17-Jan-2018 15:38:42

883

684.0000

XLON

84203842000080886-E0YMWuJfzK6t20180117

17-Jan-2018 15:40:41

758

683.4000

XLON

84203842000081237-E0YMWuJfzMzJ20180117

17-Jan-2018 15:41:47

971

683.4000

XLON

84403844000081551-E0YMWuJfzORk20180117

17-Jan-2018 15:44:15

650

684.6000

XLON

84203842000082437-E0YMWuJfzRgy20180117

17-Jan-2018 15:44:19

500

684.6000

XLON

84203842000082437-E0YMWuJfzRoc20180117

17-Jan-2018 15:44:28

531

684.4000

XLON

84203842000082441-E0YMWuJfzSEO20180117

17-Jan-2018 15:44:38

280

684.0000

XLON

84403844000082236-E0YMWuJfzSXL20180117

17-Jan-2018 15:44:38

479

684.0000

XLON

84403844000082236-E0YMWuJfzSXP20180117

17-Jan-2018 15:44:39

822

683.8000

XLON

84203842000082504-E0YMWuJfzSZv20180117

17-Jan-2018 15:48:45

829

682.8000

XLON

84403844000083059-E0YMWuJfzY0U20180117

17-Jan-2018 15:48:45

928

682.8000

XLON

84403844000083059-E0YMWuJfzY0S20180117

17-Jan-2018 15:49:40

896

683.0000

XLON

84203842000083551-E0YMWuJfzZ6X20180117

17-Jan-2018 15:49:40

1043

683.0000

XLON

84203842000083551-E0YMWuJfzZ6Z20180117

17-Jan-2018 15:49:40

126

683.0000

XLON

84203842000083551-E0YMWuJfzZ6V20180117

17-Jan-2018 15:49:40

702

682.8000

XLON

84203842000083501-E0YMWuJfzZ8820180117

17-Jan-2018 15:49:40

1203

682.8000

XLON

84403844000083184-E0YMWuJfzZ8620180117

17-Jan-2018 15:49:45

70

682.4000

XLON

84203842000083154-E0YMWuJfzZMU20180117

17-Jan-2018 15:49:45

1217

682.4000

XLON

84403844000082572-E0YMWuJfzZMK20180117

17-Jan-2018 15:49:45

686

682.4000

XLON

84203842000083154-E0YMWuJfzZMQ20180117

17-Jan-2018 15:51:32

774

681.2000

XLON

84203842000084001-E0YMWuJfzbXd20180117

17-Jan-2018 15:52:53

909

682.0000

XLON

84403844000083992-E0YMWuJfzdWq20180117

17-Jan-2018 15:54:33

140

683.0000

XLON

84403844000084323-E0YMWuJfzg4220180117

17-Jan-2018 15:54:33

701

683.0000

XLON

84403844000084323-E0YMWuJfzg4420180117

17-Jan-2018 15:55:33

695

683.8000

XLON

84403844000084538-E0YMWuJfzhrU20180117

17-Jan-2018 15:59:34

1067

684.4000

XLON

84403844000085558-E0YMWuJfzoAM20180117

17-Jan-2018 15:59:58

54

684.6000

XLON

84403844000085649-E0YMWuJfzoYr20180117

17-Jan-2018 16:00:05

752

684.6000

XLON

84403844000085649-E0YMWuJfzolm20180117

17-Jan-2018 16:01:13

1026

685.2000

XLON

84403844000086046-E0YMWuJfzqny20180117

17-Jan-2018 16:01:17

158

685.2000

XLON

84403844000086046-E0YMWuJfzqrR20180117

17-Jan-2018 16:01:17

444

685.2000

XLON

84403844000086046-E0YMWuJfzqrP20180117

17-Jan-2018 16:01:47

824

686.4000

XLON

84403844000086217-E0YMWuJfzs8A20180117

17-Jan-2018 16:01:47

371

686.4000

XLON

84403844000086217-E0YMWuJfzs8D20180117

17-Jan-2018 16:01:47

45

686.2000

XLON

84403844000086218-E0YMWuJfzs8i20180117

17-Jan-2018 16:01:47

714

686.2000

XLON

84203842000086515-E0YMWuJfzs8d20180117

17-Jan-2018 16:01:47

1112

686.2000

XLON

84403844000086218-E0YMWuJfzs8f20180117

17-Jan-2018 16:03:01

460

687.4000

XLON

84403844000086611-E0YMWuJfzup420180117

17-Jan-2018 16:03:01

172

687.4000

XLON

84403844000086611-E0YMWuJfzup220180117

17-Jan-2018 16:03:35

687

687.2000

XLON

84403844000086642-E0YMWuJfzvd320180117

17-Jan-2018 16:06:30

632

688.4000

XLON

84403844000087783-E0YMWuJg00lJ20180117

17-Jan-2018 16:07:18

1097

687.8000

XLON

84403844000088101-E0YMWuJg021M20180117

17-Jan-2018 16:07:19

56

687.8000

XLON

84403844000088101-E0YMWuJg021Q20180117

17-Jan-2018 16:08:14

922

687.8000

XLON

84403844000088399-E0YMWuJg03Mb20180117

17-Jan-2018 16:08:16

470

687.8000

XLON

84403844000088399-E0YMWuJg03Oi20180117

17-Jan-2018 16:08:58

807

688.2000

XLON

84203842000088946-E0YMWuJg04jp20180117

17-Jan-2018 16:09:27

303

687.6000

XLON

84203842000088370-E0YMWuJg05nd20180117

17-Jan-2018 16:09:27

1196

687.6000

XLON

84203842000088370-E0YMWuJg05nf20180117

17-Jan-2018 16:09:33

1578

687.6000

XLON

84403844000088888-E0YMWuJg066M20180117

17-Jan-2018 16:09:33

360

687.6000

XLON

84403844000088888-E0YMWuJg066O20180117

17-Jan-2018 16:09:33

323

687.6000

XLON

84403844000088888-E0YMWuJg066Q20180117

17-Jan-2018 16:09:35

2171

687.4000

XLON

84203842000089190-E0YMWuJg06At20180117

17-Jan-2018 16:09:35

90

687.4000

XLON

84203842000089190-E0YMWuJg06Ar20180117

17-Jan-2018 16:10:17

696

687.2000

XLON

84203842000089446-E0YMWuJg07ku20180117

17-Jan-2018 16:11:30

904

687.2000

XLON

84403844000089523-E0YMWuJg0A8b20180117

17-Jan-2018 16:11:30

410

687.2000

XLON

84403844000089523-E0YMWuJg0A8X20180117

17-Jan-2018 16:12:53

1210

687.8000

XLON

84403844000090197-E0YMWuJg0CI420180117

17-Jan-2018 16:13:13

406

687.6000

XLON

84203842000090516-E0YMWuJg0CvX20180117

17-Jan-2018 16:13:13

1520

687.6000

XLON

84203842000090516-E0YMWuJg0CvV20180117

17-Jan-2018 16:13:13

1314

688.0000

XLON

84203842000090589-E0YMWuJg0CuD20180117

17-Jan-2018 16:14:33

762

688.0000

XLON

84403844000090935-E0YMWuJg0Fw220180117

17-Jan-2018 16:14:33

31

688.0000

XLON

84403844000090935-E0YMWuJg0Fw420180117

17-Jan-2018 16:14:35

872

687.8000

XLON

84203842000091218-E0YMWuJg0G6620180117

17-Jan-2018 16:16:09

295

687.8000

XLON

84203842000091521-E0YMWuJg0Ivr20180117

17-Jan-2018 16:16:09

420

687.8000

XLON

84203842000091521-E0YMWuJg0Ivu20180117

17-Jan-2018 16:16:27

633

688.0000

XLON

84203842000091804-E0YMWuJg0JOX20180117

17-Jan-2018 16:16:45

1011

687.8000

XLON

84203842000091743-E0YMWuJg0Jsu20180117

17-Jan-2018 16:17:53

771

688.0000

XLON

84403844000091849-E0YMWuJg0LXS20180117

17-Jan-2018 16:17:58

189

687.8000

XLON

84203842000092141-E0YMWuJg0LiD20180117

17-Jan-2018 16:17:58

512

687.8000

XLON

84203842000092141-E0YMWuJg0LiB20180117

17-Jan-2018 16:18:04

841

687.4000

XLON

84403844000091850-E0YMWuJg0LsQ20180117

17-Jan-2018 16:19:37

1672

688.0000

XLON

84403844000092267-E0YMWuJg0Omm20180117

17-Jan-2018 16:19:40

1241

687.8000

XLON

84403844000092266-E0YMWuJg0Osb20180117

17-Jan-2018 16:19:40

431

687.8000

XLON

84403844000092266-E0YMWuJg0OsZ20180117

17-Jan-2018 16:20:55

609

687.2000

XLON

84203842000092880-E0YMWuJg0RAe20180117

17-Jan-2018 16:20:55

162

687.2000

XLON

84203842000092880-E0YMWuJg0RAZ20180117

17-Jan-2018 16:21:32

1523

687.0000

XLON

84203842000093053-E0YMWuJg0SWJ20180117

17-Jan-2018 16:22:21

986

687.2000

XLON

84403844000092842-E0YMWuJg0To720180117

17-Jan-2018 16:23:10

592

687.6000

XLON

84203842000093509-E0YMWuJg0Uuj20180117

17-Jan-2018 16:23:26

360

687.6000

XLON

84203842000093509-E0YMWuJg0V7020180117

17-Jan-2018 16:23:56

735

687.6000

XLON

84203842000093654-E0YMWuJg0Vqb20180117

17-Jan-2018 16:24:02

1169

687.2000

XLON

84203842000093526-E0YMWuJg0W1220180117

17-Jan-2018 16:24:42

1010

686.6000

XLON

84203842000094044-E0YMWuJg0XS620180117

17-Jan-2018 16:24:43

855

686.4000

XLON

84403844000093719-E0YMWuJg0XTd20180117

17-Jan-2018 16:24:51

777

686.2000

XLON

84203842000094012-E0YMWuJg0XnB20180117

17-Jan-2018 16:26:16

822

686.2000

XLON

84403844000094410-E0YMWuJg0aRF20180117

17-Jan-2018 16:27:24

424

686.0000

XLON

84203842000094697-E0YMWuJg0cGG20180117

 

This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSBRGDBUSBBGIR
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.