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

733.1382

291,169

729.0000

736.5000

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

27-Dec-2017 08:28:47

714

733.5000

XLON

84203842000005497-E0Y7IlBBsbPz20171227

27-Dec-2017 08:32:18

714

733.5000

XLON

84203842000005630-E0Y7IlBBse9z20171227

27-Dec-2017 08:40:15

987

734.5000

XLON

84203842000007269-E0Y7IlBBskgm20171227

27-Dec-2017 08:40:15

1966

734.5000

XLON

84203842000007269-E0Y7IlBBskgk20171227

27-Dec-2017 08:44:00

511

734.0000

XLON

84403844000007746-E0Y7IlBBso4y20171227

27-Dec-2017 08:44:00

560

734.0000

XLON

84403844000007746-E0Y7IlBBso4w20171227

27-Dec-2017 08:44:03

1000

734.0000

XLON

84403844000008221-E0Y7IlBBso7L20171227

27-Dec-2017 08:49:44

842

735.0000

XLON

84403844000009318-E0Y7IlBBss1M20171227

27-Dec-2017 08:49:44

814

735.0000

XLON

84203842000009290-E0Y7IlBBss1S20171227

27-Dec-2017 08:49:44

765

735.0000

XLON

84403844000009319-E0Y7IlBBss1X20171227

27-Dec-2017 08:54:24

2027

735.0000

XLON

84203842000009933-E0Y7IlBBsvCJ20171227

27-Dec-2017 08:59:13

730

736.0000

XLON

84203842000010612-E0Y7IlBBsz6420171227

27-Dec-2017 08:59:13

750

736.0000

XLON

84203842000010612-E0Y7IlBBsz6620171227

27-Dec-2017 08:59:16

431

736.0000

XLON

84403844000010642-E0Y7IlBBsz7u20171227

27-Dec-2017 08:59:16

637

736.0000

XLON

84403844000010642-E0Y7IlBBsz7y20171227

27-Dec-2017 09:03:19

704

735.5000

XLON

84203842000011120-E0Y7IlBBt2un20171227

27-Dec-2017 09:03:19

600

735.5000

XLON

84203842000011120-E0Y7IlBBt2ul20171227

27-Dec-2017 09:17:28

715

736.5000

XLON

84203842000013259-E0Y7IlBBtEhC20171227

27-Dec-2017 09:17:28

756

736.5000

XLON

84403844000013300-E0Y7IlBBtEhA20171227

27-Dec-2017 09:17:28

1492

736.5000

XLON

84203842000013256-E0Y7IlBBtEh220171227

27-Dec-2017 09:17:28

796

736.5000

XLON

84203842000013258-E0Y7IlBBtEh820171227

27-Dec-2017 09:17:28

406

736.5000

XLON

84403844000013298-E0Y7IlBBtEh620171227

27-Dec-2017 09:17:28

715

736.5000

XLON

84403844000013301-E0Y7IlBBtEhE20171227

27-Dec-2017 09:17:28

401

736.5000

XLON

84403844000013298-E0Y7IlBBtEh420171227

27-Dec-2017 09:17:29

355

736.5000

XLON

84203842000013296-E0Y7IlBBtEiC20171227

27-Dec-2017 09:17:29

255

736.5000

XLON

84203842000013296-E0Y7IlBBtEiG20171227

27-Dec-2017 09:17:29

750

736.5000

XLON

84203842000013296-E0Y7IlBBtEiE20171227

27-Dec-2017 09:17:29

630

736.5000

XLON

84203842000013296-E0Y7IlBBtEiI20171227

27-Dec-2017 09:17:29

264

736.5000

XLON

84203842000013296-E0Y7IlBBtEiK20171227

27-Dec-2017 09:20:18

981

735.5000

XLON

84403844000013713-E0Y7IlBBtH0420171227

27-Dec-2017 09:20:18

302

735.5000

XLON

84403844000013713-E0Y7IlBBtH0620171227

27-Dec-2017 09:20:53

503

735.5000

XLON

84403844000013767-E0Y7IlBBtHRf20171227

27-Dec-2017 09:20:53

570

735.5000

XLON

84403844000013767-E0Y7IlBBtHRd20171227

27-Dec-2017 09:23:38

447

735.5000

XLON

84203842000014043-E0Y7IlBBtJMR20171227

27-Dec-2017 09:27:22

750

736.0000

XLON

84403844000014676-E0Y7IlBBtLuy20171227

27-Dec-2017 09:27:22

594

736.0000

XLON

84403844000014676-E0Y7IlBBtLuw20171227

27-Dec-2017 09:27:25

750

736.0000

XLON

84203842000014648-E0Y7IlBBtLxs20171227

27-Dec-2017 09:27:25

200

736.0000

XLON

84203842000014648-E0Y7IlBBtLxu20171227

27-Dec-2017 09:27:25

590

736.0000

XLON

84203842000014648-E0Y7IlBBtLxw20171227

27-Dec-2017 09:29:02

195

736.0000

XLON

84203842000014833-E0Y7IlBBtNdo20171227

27-Dec-2017 09:29:02

590

736.0000

XLON

84203842000014833-E0Y7IlBBtNdm20171227

27-Dec-2017 09:29:42

857

736.0000

XLON

84403844000014934-E0Y7IlBBtO4M20171227

27-Dec-2017 09:31:22

415

736.0000

XLON

84403844000015218-E0Y7IlBBtPIT20171227

27-Dec-2017 09:31:22

300

736.0000

XLON

84403844000015218-E0Y7IlBBtPIR20171227

27-Dec-2017 09:33:38

3026

735.0000

XLON

84403844000015488-E0Y7IlBBtQqf20171227

27-Dec-2017 09:36:22

960

735.0000

XLON

84403844000015870-E0Y7IlBBtSMK20171227

27-Dec-2017 09:36:22

750

735.0000

XLON

84403844000015870-E0Y7IlBBtSMM20171227

27-Dec-2017 09:36:22

542

735.0000

XLON

84403844000015870-E0Y7IlBBtSMO20171227

27-Dec-2017 09:37:11

788

734.5000

XLON

84203842000015375-E0Y7IlBBtT7G20171227

27-Dec-2017 09:37:11

737

734.5000

XLON

84203842000015375-E0Y7IlBBtT7J20171227

27-Dec-2017 09:37:11

1146

734.5000

XLON

84203842000015375-E0Y7IlBBtT7L20171227

27-Dec-2017 09:38:14

786

734.0000

XLON

84203842000016044-E0Y7IlBBtU5v20171227

27-Dec-2017 09:41:02

365

733.5000

XLON

84403844000016041-E0Y7IlBBtWLm20171227

27-Dec-2017 09:42:22

750

734.0000

XLON

84403844000016585-E0Y7IlBBtXQ220171227

27-Dec-2017 09:44:11

750

734.0000

XLON

84203842000016767-E0Y7IlBBtYQn20171227

27-Dec-2017 09:44:42

928

734.0000

XLON

84203842000016827-E0Y7IlBBtYmU20171227

27-Dec-2017 09:46:22

254

734.0000

XLON

84203842000017089-E0Y7IlBBtZx720171227

27-Dec-2017 09:48:02

750

734.0000

XLON

84403844000017362-E0Y7IlBBtbWT20171227

27-Dec-2017 09:49:42

750

734.0000

XLON

84403844000017623-E0Y7IlBBtcL420171227

27-Dec-2017 09:51:22

750

734.0000

XLON

84403844000017890-E0Y7IlBBtdU820171227

27-Dec-2017 09:51:22

36

734.0000

XLON

84403844000017890-E0Y7IlBBtdUA20171227

27-Dec-2017 09:53:01

526

733.5000

XLON

84403844000017330-E0Y7IlBBteQh20171227

27-Dec-2017 09:53:01

254

733.5000

XLON

84403844000017330-E0Y7IlBBteQj20171227

27-Dec-2017 10:13:01

399

733.5000

XLON

84403844000021269-E0Y7IlBBtsbQ20171227

27-Dec-2017 10:13:01

259

733.5000

XLON

84403844000021167-E0Y7IlBBtsbO20171227

27-Dec-2017 10:13:01

750

734.0000

XLON

84203842000021248-E0Y7IlBBtsb420171227

27-Dec-2017 10:13:01

1235

734.0000

XLON

84203842000021248-E0Y7IlBBtsb620171227

27-Dec-2017 10:13:01

1612

733.5000

XLON

84403844000021115-E0Y7IlBBtsbJ20171227

27-Dec-2017 10:13:01

2430

733.5000

XLON

84403844000021115-E0Y7IlBBtsbM20171227

27-Dec-2017 10:13:01

1117

734.0000

XLON

84203842000021248-E0Y7IlBBtsb220171227

27-Dec-2017 10:13:39

300

732.5000

XLON

84403844000021286-E0Y7IlBBtssa20171227

27-Dec-2017 10:13:39

1274

732.5000

XLON

84403844000021286-E0Y7IlBBtssc20171227

27-Dec-2017 10:14:41

750

732.5000

XLON

84403844000021432-E0Y7IlBBttad20171227

27-Dec-2017 10:14:41

400

732.5000

XLON

84403844000021432-E0Y7IlBBttaZ20171227

27-Dec-2017 10:14:41

606

732.5000

XLON

84403844000021432-E0Y7IlBBttaf20171227

27-Dec-2017 10:14:41

246

732.5000

XLON

84403844000021432-E0Y7IlBBttab20171227

27-Dec-2017 10:17:17

2600

732.0000

XLON

84403844000021290-E0Y7IlBBtvI720171227

27-Dec-2017 10:17:17

572

732.0000

XLON

84403844000021290-E0Y7IlBBtvI920171227

27-Dec-2017 10:20:18

220

732.5000

XLON

84403844000021967-E0Y7IlBBtwhm20171227

27-Dec-2017 10:20:18

750

732.5000

XLON

84403844000021967-E0Y7IlBBtwho20171227

27-Dec-2017 10:20:29

100

732.0000

XLON

84403844000021842-E0Y7IlBBtwqG20171227

27-Dec-2017 10:21:00

300

732.0000

XLON

84403844000021842-E0Y7IlBBtx4N20171227

27-Dec-2017 10:21:58

221

732.5000

XLON

84203842000022068-E0Y7IlBBtxU320171227

27-Dec-2017 10:21:58

300

732.5000

XLON

84203842000022068-E0Y7IlBBtxU520171227

27-Dec-2017 10:21:58

760

732.5000

XLON

84203842000022068-E0Y7IlBBtxU720171227

27-Dec-2017 10:23:38

76

732.5000

XLON

84403844000022307-E0Y7IlBBtyMe20171227

27-Dec-2017 10:23:38

639

732.5000

XLON

84403844000022307-E0Y7IlBBtyMc20171227

27-Dec-2017 10:28:35

463

732.5000

XLON

84203842000022546-E0Y7IlBBu0tF20171227

27-Dec-2017 10:28:35

1742

732.5000

XLON

84403844000022728-E0Y7IlBBu0tR20171227

27-Dec-2017 10:28:35

631

732.5000

XLON

84403844000022728-E0Y7IlBBu0tO20171227

27-Dec-2017 10:28:35

394

732.5000

XLON

84203842000022546-E0Y7IlBBu0tI20171227

27-Dec-2017 10:28:35

213

732.5000

XLON

84403844000022701-E0Y7IlBBu0tM20171227

27-Dec-2017 10:28:35

715

732.5000

XLON

84203842000022596-E0Y7IlBBu0tK20171227

27-Dec-2017 10:29:41

714

732.5000

XLON

84403844000022900-E0Y7IlBBu1P220171227

27-Dec-2017 10:36:42

732

732.5000

XLON

84203842000023753-E0Y7IlBBu4q720171227

27-Dec-2017 10:36:42

915

732.5000

XLON

84203842000023784-E0Y7IlBBu4qp20171227

27-Dec-2017 10:44:07

818

732.5000

XLON

84403844000024081-E0Y7IlBBu9QN20171227

27-Dec-2017 10:44:07

71

732.5000

XLON

84203842000024333-E0Y7IlBBu9QV20171227

27-Dec-2017 10:44:07

143

732.5000

XLON

84403844000024186-E0Y7IlBBu9QT20171227

27-Dec-2017 10:44:07

39

732.5000

XLON

84403844000024081-E0Y7IlBBu9QP20171227

27-Dec-2017 10:49:55

500

732.5000

XLON

84203842000025275-E0Y7IlBBuC2F20171227

27-Dec-2017 10:49:55

401

732.5000

XLON

84203842000025275-E0Y7IlBBuC2D20171227

27-Dec-2017 10:49:56

1296

732.0000

XLON

84403844000025365-E0Y7IlBBuC3F20171227

27-Dec-2017 10:49:56

183

732.0000

XLON

84403844000025365-E0Y7IlBBuC3D20171227

27-Dec-2017 10:49:56

750

732.5000

XLON

84403844000025366-E0Y7IlBBuC2f20171227

27-Dec-2017 10:50:02

2145

731.0000

XLON

84403844000025372-E0Y7IlBBuCA420171227

27-Dec-2017 10:54:31

505

730.0000

XLON

84203842000025654-E0Y7IlBBuEYG20171227

27-Dec-2017 10:57:48

1474

731.0000

XLON

84403844000026367-E0Y7IlBBuFwq20171227

27-Dec-2017 10:57:48

700

731.0000

XLON

84403844000026367-E0Y7IlBBuFwo20171227

27-Dec-2017 10:59:28

734

731.0000

XLON

84203842000026587-E0Y7IlBBuH0C20171227

27-Dec-2017 10:59:42

644

731.0000

XLON

84203842000026625-E0Y7IlBBuH8Y20171227

27-Dec-2017 11:01:22

4

731.0000

XLON

84203842000026876-E0Y7IlBBuHwM20171227

27-Dec-2017 11:01:22

710

731.0000

XLON

84203842000026876-E0Y7IlBBuHwO20171227

27-Dec-2017 11:03:02

750

731.0000

XLON

84203842000027129-E0Y7IlBBuIcw20171227

27-Dec-2017 11:04:12

57

731.0000

XLON

84403844000027365-E0Y7IlBBuJCN20171227

27-Dec-2017 11:04:12

248

731.0000

XLON

84403844000027365-E0Y7IlBBuJCP20171227

27-Dec-2017 11:04:12

370

731.0000

XLON

84403844000027365-E0Y7IlBBuJCR20171227

27-Dec-2017 11:04:12

82

731.0000

XLON

84403844000027365-E0Y7IlBBuJCT20171227

27-Dec-2017 11:04:22

928

730.5000

XLON

84403844000026983-E0Y7IlBBuJH320171227

27-Dec-2017 11:05:12

2355

730.0000

XLON

84203842000027333-E0Y7IlBBuJes20171227

27-Dec-2017 11:05:12

1685

730.5000

XLON

84203842000027357-E0Y7IlBBuJei20171227

27-Dec-2017 11:14:12

715

730.0000

XLON

84203842000028649-E0Y7IlBBuOgJ20171227

27-Dec-2017 11:14:15

982

729.5000

XLON

84203842000027719-E0Y7IlBBuOip20171227

27-Dec-2017 11:21:28

786

729.5000

XLON

84203842000029628-E0Y7IlBBuSe020171227

27-Dec-2017 11:21:28

1428

729.5000

XLON

84403844000029645-E0Y7IlBBuSdy20171227

27-Dec-2017 11:31:20

785

729.0000

XLON

84403844000030838-E0Y7IlBBuZ0h20171227

27-Dec-2017 11:35:58

775

730.0000

XLON

84403844000031642-E0Y7IlBBud9620171227

27-Dec-2017 11:35:58

89

730.0000

XLON

84203842000031602-E0Y7IlBBud8L20171227

27-Dec-2017 11:35:58

247

730.0000

XLON

84403844000031640-E0Y7IlBBud8920171227

27-Dec-2017 11:35:58

825

730.0000

XLON

84403844000031640-E0Y7IlBBud8720171227

27-Dec-2017 11:35:58

739

730.0000

XLON

84203842000031603-E0Y7IlBBud8T20171227

27-Dec-2017 11:35:58

750

730.0000

XLON

84203842000031602-E0Y7IlBBud8J20171227

27-Dec-2017 11:39:42

750

729.5000

XLON

84203842000031908-E0Y7IlBBufHz20171227

27-Dec-2017 11:43:05

750

729.5000

XLON

84403844000032226-E0Y7IlBBuh0X20171227

27-Dec-2017 11:49:37

1000

730.0000

XLON

84203842000033570-E0Y7IlBBul6a20171227

27-Dec-2017 11:49:37

750

730.0000

XLON

84203842000033570-E0Y7IlBBul6c20171227

27-Dec-2017 11:49:37

265

730.0000

XLON

84203842000033570-E0Y7IlBBul6e20171227

27-Dec-2017 11:49:40

1921

730.0000

XLON

84403844000033583-E0Y7IlBBul7v20171227

27-Dec-2017 11:49:47

724

729.5000

XLON

84203842000033575-E0Y7IlBBulBI20171227

27-Dec-2017 11:51:22

255

729.5000

XLON

84203842000033698-E0Y7IlBBulvQ20171227

27-Dec-2017 11:51:22

200

729.5000

XLON

84203842000033698-E0Y7IlBBulvS20171227

27-Dec-2017 11:51:22

750

729.5000

XLON

84203842000033698-E0Y7IlBBulvO20171227

27-Dec-2017 11:53:02

1516

729.5000

XLON

84403844000033853-E0Y7IlBBummL20171227

27-Dec-2017 11:53:02

300

729.5000

XLON

84403844000033853-E0Y7IlBBummJ20171227

27-Dec-2017 11:54:20

844

729.0000

XLON

84403844000033704-E0Y7IlBBunOl20171227

27-Dec-2017 11:54:20

452

729.0000

XLON

84403844000033704-E0Y7IlBBunOj20171227

27-Dec-2017 12:06:53

841

729.0000

XLON

84403844000035895-E0Y7IlBBux6N20171227

27-Dec-2017 12:07:59

914

729.5000

XLON

84203842000035982-E0Y7IlBBuxx420171227

27-Dec-2017 12:07:59

320

729.5000

XLON

84203842000035982-E0Y7IlBBuxx620171227

27-Dec-2017 12:08:02

1323

729.5000

XLON

84403844000036030-E0Y7IlBBuy7220171227

27-Dec-2017 12:12:15

1551

730.0000

XLON

84403844000036313-E0Y7IlBBv0SU20171227

27-Dec-2017 12:12:15

364

730.0000

XLON

84403844000036313-E0Y7IlBBv0SQ20171227

27-Dec-2017 12:16:27

200

732.0000

XLON

84203842000036635-E0Y7IlBBv2Sm20171227

27-Dec-2017 12:16:30

1710

732.0000

XLON

84203842000036638-E0Y7IlBBv2Vl20171227

27-Dec-2017 12:20:46

1670

731.5000

XLON

84203842000036971-E0Y7IlBBv4fV20171227

27-Dec-2017 12:20:46

300

731.5000

XLON

84203842000036971-E0Y7IlBBv4fT20171227

27-Dec-2017 12:22:26

879

731.5000

XLON

84203842000037114-E0Y7IlBBv5hA20171227

27-Dec-2017 12:22:26

607

731.5000

XLON

84203842000037114-E0Y7IlBBv5hC20171227

27-Dec-2017 12:24:00

1054

731.5000

XLON

84203842000037147-E0Y7IlBBv6WT20171227

27-Dec-2017 12:26:03

735

733.0000

XLON

84403844000037561-E0Y7IlBBv81720171227

27-Dec-2017 12:33:02

543

733.5000

XLON

84403844000038327-E0Y7IlBBvCLI20171227

27-Dec-2017 12:33:02

218

733.5000

XLON

84403844000038327-E0Y7IlBBvCLG20171227

27-Dec-2017 12:37:20

764

733.0000

XLON

84203842000038628-E0Y7IlBBvEvu20171227

27-Dec-2017 12:37:20

74

733.0000

XLON

84203842000038671-E0Y7IlBBvEwM20171227

27-Dec-2017 12:37:20

21

733.0000

XLON

84203842000038628-E0Y7IlBBvEw020171227

27-Dec-2017 12:37:20

750

733.0000

XLON

84203842000038671-E0Y7IlBBvEwK20171227

27-Dec-2017 12:55:56

734

733.5000

XLON

84203842000040485-E0Y7IlBBvNsC20171227

27-Dec-2017 12:56:22

785

733.0000

XLON

84203842000040519-E0Y7IlBBvO0c20171227

27-Dec-2017 12:58:02

255

733.0000

XLON

84203842000040658-E0Y7IlBBvOiv20171227

27-Dec-2017 12:58:02

605

733.0000

XLON

84203842000040658-E0Y7IlBBvOix20171227

27-Dec-2017 13:00:55

592

733.5000

XLON

84203842000040956-E0Y7IlBBvQA020171227

27-Dec-2017 13:00:55

194

733.5000

XLON

84203842000040956-E0Y7IlBBvQ9y20171227

27-Dec-2017 13:02:32

953

733.5000

XLON

84403844000041185-E0Y7IlBBvR6620171227

27-Dec-2017 13:02:32

182

733.5000

XLON

84203842000041101-E0Y7IlBBvR6G20171227

27-Dec-2017 13:02:32

604

733.5000

XLON

84203842000041101-E0Y7IlBBvR6E20171227

27-Dec-2017 13:03:02

262

733.5000

XLON

84403844000041219-E0Y7IlBBvRLM20171227

27-Dec-2017 13:03:33

750

733.0000

XLON

84403844000041264-E0Y7IlBBvRdf20171227

27-Dec-2017 13:03:33

35

733.0000

XLON

84403844000041264-E0Y7IlBBvRdk20171227

27-Dec-2017 13:08:02

519

733.0000

XLON

84403844000041692-E0Y7IlBBvUM420171227

27-Dec-2017 13:08:02

271

733.0000

XLON

84403844000041692-E0Y7IlBBvUM620171227

27-Dec-2017 13:08:02

67

733.0000

XLON

84403844000041692-E0Y7IlBBvUM820171227

27-Dec-2017 13:09:30

928

732.5000

XLON

84403844000041843-E0Y7IlBBvV8X20171227

27-Dec-2017 13:09:30

800

732.5000

XLON

84403844000041746-E0Y7IlBBvV7y20171227

27-Dec-2017 13:10:18

800

732.5000

XLON

84203842000041817-E0Y7IlBBvVQv20171227

27-Dec-2017 13:10:18

128

732.5000

XLON

84203842000041817-E0Y7IlBBvVQx20171227

27-Dec-2017 13:12:06

107

733.0000

XLON

84403844000042197-E0Y7IlBBvX2k20171227

27-Dec-2017 13:12:06

750

733.0000

XLON

84403844000042197-E0Y7IlBBvX2i20171227

27-Dec-2017 13:12:15

314

733.0000

XLON

84203842000042126-E0Y7IlBBvX7420171227

27-Dec-2017 13:12:15

400

733.0000

XLON

84203842000042126-E0Y7IlBBvX7220171227

27-Dec-2017 13:17:06

857

732.5000

XLON

84403844000042227-E0Y7IlBBva7c20171227

27-Dec-2017 13:18:02

336

732.5000

XLON

84403844000042981-E0Y7IlBBvalw20171227

27-Dec-2017 13:20:02

750

732.5000

XLON

84203842000043097-E0Y7IlBBvc3h20171227

27-Dec-2017 13:26:57

19

732.5000

XLON

84203842000043833-E0Y7IlBBvgNv20171227

27-Dec-2017 13:26:57

221

732.5000

XLON

84203842000043833-E0Y7IlBBvgNx20171227

27-Dec-2017 13:26:57

515

732.5000

XLON

84203842000043833-E0Y7IlBBvgNz20171227

27-Dec-2017 13:39:41

1147

732.0000

XLON

84203842000045329-E0Y7IlBBvnei20171227

27-Dec-2017 13:39:41

857

732.0000

XLON

84203842000045433-E0Y7IlBBvnem20171227

27-Dec-2017 13:43:04

633

732.0000

XLON

84203842000045725-E0Y7IlBBvpVG20171227

27-Dec-2017 13:43:04

152

732.0000

XLON

84203842000045725-E0Y7IlBBvpVJ20171227

27-Dec-2017 13:43:43

525

732.0000

XLON

84203842000045947-E0Y7IlBBvpmp20171227

27-Dec-2017 13:43:43

336

732.0000

XLON

84203842000045943-E0Y7IlBBvpmW20171227

27-Dec-2017 13:43:43

200

732.0000

XLON

84203842000045947-E0Y7IlBBvpmn20171227

27-Dec-2017 13:43:43

521

732.0000

XLON

84203842000045943-E0Y7IlBBvpmU20171227

27-Dec-2017 13:49:52

38

732.5000

XLON

84403844000046769-E0Y7IlBBvtiJ20171227

27-Dec-2017 13:49:52

1544

732.5000

XLON

84403844000046769-E0Y7IlBBvtiF20171227

27-Dec-2017 13:49:52

876

732.5000

XLON

84203842000046699-E0Y7IlBBvtiL20171227

27-Dec-2017 13:49:52

462

732.5000

XLON

84403844000046769-E0Y7IlBBvtiH20171227

27-Dec-2017 13:53:47

867

733.0000

XLON

84403844000047350-E0Y7IlBBvwGc20171227

27-Dec-2017 13:53:47

718

733.0000

XLON

84403844000047332-E0Y7IlBBvwGa20171227

27-Dec-2017 13:58:20

356

733.0000

XLON

84203842000048023-E0Y7IlBBvyrj20171227

27-Dec-2017 13:58:20

749

733.0000

XLON

84403844000048098-E0Y7IlBBvyrd20171227

27-Dec-2017 13:58:20

20

733.0000

XLON

84203842000048023-E0Y7IlBBvyrl20171227

27-Dec-2017 13:58:20

338

733.0000

XLON

84203842000048023-E0Y7IlBBvyrh20171227

27-Dec-2017 14:03:25

272

732.5000

XLON

84203842000048351-E0Y7IlBBw1rI20171227

27-Dec-2017 14:06:01

1400

733.0000

XLON

84203842000048911-E0Y7IlBBw3g720171227

27-Dec-2017 14:06:01

2651

733.0000

XLON

84403844000048944-E0Y7IlBBw3g320171227

27-Dec-2017 14:06:01

149

733.0000

XLON

84203842000048911-E0Y7IlBBw3g520171227

27-Dec-2017 14:06:01

1571

733.0000

XLON

84203842000048911-E0Y7IlBBw3g920171227

27-Dec-2017 14:06:04

334

733.0000

XLON

84203842000049449-E0Y7IlBBw3jf20171227

27-Dec-2017 14:06:04

750

733.0000

XLON

84203842000049449-E0Y7IlBBw3jd20171227

27-Dec-2017 14:06:51

28

733.0000

XLON

84403844000049476-E0Y7IlBBw4a220171227

27-Dec-2017 14:11:50

850

733.0000

XLON

84403844000050470-E0Y7IlBBw7D920171227

27-Dec-2017 14:31:02

714

733.0000

XLON

84203842000053907-E0Y7IlBBwLAO20171227

27-Dec-2017 14:31:09

573

733.0000

XLON

84403844000054628-E0Y7IlBBwLKZ20171227

27-Dec-2017 14:31:09

191

733.0000

XLON

84403844000054628-E0Y7IlBBwLKd20171227

27-Dec-2017 14:31:09

25

733.0000

XLON

84403844000054628-E0Y7IlBBwLKb20171227

27-Dec-2017 14:31:21

862

733.0000

XLON

84203842000054626-E0Y7IlBBwLi920171227

27-Dec-2017 14:32:33

1098

732.5000

XLON

84403844000054678-E0Y7IlBBwNB720171227

27-Dec-2017 14:34:10

1715

733.0000

XLON

84203842000055312-E0Y7IlBBwPEd20171227

27-Dec-2017 14:34:13

850

732.5000

XLON

84203842000055176-E0Y7IlBBwPGz20171227

27-Dec-2017 14:35:02

195

732.5000

XLON

84203842000055176-E0Y7IlBBwQRU20171227

27-Dec-2017 14:35:02

327

732.5000

XLON

84203842000055176-E0Y7IlBBwQRY20171227

27-Dec-2017 14:35:02

655

732.5000

XLON

84203842000055176-E0Y7IlBBwQRW20171227

27-Dec-2017 14:35:02

1291

732.5000

XLON

84403844000055478-E0Y7IlBBwQRc20171227

27-Dec-2017 14:36:09

1091

732.0000

XLON

84403844000055385-E0Y7IlBBwRpj20171227

27-Dec-2017 14:38:23

151

732.0000

XLON

84403844000055980-E0Y7IlBBwUHz20171227

27-Dec-2017 14:39:44

509

732.5000

XLON

84203842000056639-E0Y7IlBBwWCF20171227

27-Dec-2017 14:39:44

750

732.5000

XLON

84203842000056639-E0Y7IlBBwWCH20171227

27-Dec-2017 14:41:21

119

732.5000

XLON

84203842000056938-E0Y7IlBBwXpd20171227

27-Dec-2017 14:41:21

300

732.5000

XLON

84203842000056938-E0Y7IlBBwXpb20171227

27-Dec-2017 14:43:01

1125

732.0000

XLON

84403844000057365-E0Y7IlBBwa8N20171227

27-Dec-2017 14:43:01

316

732.0000

XLON

84403844000057365-E0Y7IlBBwa8R20171227

27-Dec-2017 14:43:01

300

732.0000

XLON

84403844000057365-E0Y7IlBBwa8P20171227

27-Dec-2017 14:46:06

750

732.5000

XLON

84403844000058136-E0Y7IlBBwdrR20171227

27-Dec-2017 14:46:06

322

732.5000

XLON

84403844000058136-E0Y7IlBBwdrT20171227

27-Dec-2017 14:46:06

248

732.5000

XLON

84403844000058136-E0Y7IlBBwdrV20171227

27-Dec-2017 14:46:21

786

732.5000

XLON

84403844000058201-E0Y7IlBBweFJ20171227

27-Dec-2017 14:49:34

177

732.0000

XLON

84203842000058759-E0Y7IlBBwhX320171227

27-Dec-2017 14:49:34

705

732.0000

XLON

84403844000058821-E0Y7IlBBwhXD20171227

27-Dec-2017 14:49:34

75

732.0000

XLON

84203842000058700-E0Y7IlBBwhWz20171227

27-Dec-2017 14:49:34

517

732.0000

XLON

84203842000058768-E0Y7IlBBwhX520171227

27-Dec-2017 14:49:34

126

732.0000

XLON

84203842000058724-E0Y7IlBBwhX120171227

27-Dec-2017 14:49:34

328

732.0000

XLON

84203842000058691-E0Y7IlBBwhWt20171227

27-Dec-2017 14:49:34

950

732.0000

XLON

84403844000058821-E0Y7IlBBwhX920171227

27-Dec-2017 14:49:34

326

732.0000

XLON

84203842000058691-E0Y7IlBBwhWx20171227

27-Dec-2017 14:49:34

377

732.0000

XLON

84203842000058691-E0Y7IlBBwhWr20171227

27-Dec-2017 14:49:34

1634

732.0000

XLON

84403844000058722-E0Y7IlBBwhWp20171227

27-Dec-2017 14:49:34

359

732.0000

XLON

84403844000058821-E0Y7IlBBwhX720171227

27-Dec-2017 14:49:34

328

732.0000

XLON

84403844000058722-E0Y7IlBBwhWl20171227

27-Dec-2017 14:58:11

731

732.5000

XLON

84203842000061081-E0Y7IlBBwqsx20171227

27-Dec-2017 14:58:11

717

732.5000

XLON

84203842000061028-E0Y7IlBBwqsm20171227

27-Dec-2017 14:58:11

294

732.5000

XLON

84203842000061027-E0Y7IlBBwqsg20171227

27-Dec-2017 14:58:11

575

732.5000

XLON

84403844000061032-E0Y7IlBBwqsi20171227

27-Dec-2017 14:58:11

531

732.5000

XLON

84403844000061032-E0Y7IlBBwqsk20171227

27-Dec-2017 14:58:11

3023

732.5000

XLON

84203842000061027-E0Y7IlBBwqse20171227

27-Dec-2017 14:59:33

503

732.5000

XLON

84403844000061392-E0Y7IlBBwsGe20171227

27-Dec-2017 14:59:33

1246

732.5000

XLON

84403844000061392-E0Y7IlBBwsGc20171227

27-Dec-2017 14:59:33

190

732.5000

XLON

84403844000061392-E0Y7IlBBwsGa20171227

27-Dec-2017 14:59:41

650

732.5000

XLON

84403844000061422-E0Y7IlBBwsSs20171227

27-Dec-2017 15:01:21

600

732.5000

XLON

84403844000061936-E0Y7IlBBwuRy20171227

27-Dec-2017 15:01:21

114

732.5000

XLON

84403844000061936-E0Y7IlBBwuS020171227

27-Dec-2017 15:16:29

580

732.5000

XLON

84203842000063198-E0Y7IlBBx7eK20171227

27-Dec-2017 15:16:29

1522

732.5000

XLON

84403844000063123-E0Y7IlBBx7eI20171227

27-Dec-2017 15:17:13

2716

733.0000

XLON

84203842000065455-E0Y7IlBBx8I020171227

27-Dec-2017 15:17:13

3891

733.0000

XLON

84403844000065400-E0Y7IlBBx8Hw20171227

27-Dec-2017 15:18:24

890

733.0000

XLON

84203842000065475-E0Y7IlBBx9gU20171227

27-Dec-2017 15:18:24

902

733.0000

XLON

84203842000065475-E0Y7IlBBx9fr20171227

27-Dec-2017 15:18:24

1050

733.0000

XLON

84203842000065475-E0Y7IlBBx9fp20171227

27-Dec-2017 15:18:24

2100

733.0000

XLON

84203842000065475-E0Y7IlBBx9fn20171227

27-Dec-2017 15:18:25

650

733.0000

XLON

84203842000065691-E0Y7IlBBx9hk20171227

27-Dec-2017 15:18:25

650

733.0000

XLON

84203842000065691-E0Y7IlBBx9hq20171227

27-Dec-2017 15:18:25

553

733.0000

XLON

84203842000065691-E0Y7IlBBx9hs20171227

27-Dec-2017 15:18:25

750

733.0000

XLON

84203842000065691-E0Y7IlBBx9hm20171227

27-Dec-2017 15:18:25

331

733.0000

XLON

84203842000065691-E0Y7IlBBx9ho20171227

27-Dec-2017 15:18:25

776

733.0000

XLON

84203842000065691-E0Y7IlBBx9hu20171227

27-Dec-2017 15:43:02

3000

734.5000

XLON

84203842000071668-E0Y7IlBBxV4q20171227

27-Dec-2017 15:43:02

750

734.5000

XLON

84203842000071668-E0Y7IlBBxV4u20171227

27-Dec-2017 15:43:02

253

734.5000

XLON

84203842000071668-E0Y7IlBBxV4s20171227

27-Dec-2017 15:43:21

724

734.0000

XLON

84203842000071699-E0Y7IlBBxVUo20171227

27-Dec-2017 15:43:21

1635

734.0000

XLON

84203842000071699-E0Y7IlBBxVUl20171227

27-Dec-2017 15:43:21

2680

734.0000

XLON

84203842000071699-E0Y7IlBBxVUs20171227

27-Dec-2017 15:43:21

1807

734.0000

XLON

84403844000071629-E0Y7IlBBxVUu20171227

27-Dec-2017 15:43:21

770

734.0000

XLON

84203842000071680-E0Y7IlBBxVUd20171227

27-Dec-2017 15:43:21

1342

734.0000

XLON

84403844000071600-E0Y7IlBBxVUb20171227

27-Dec-2017 15:43:21

4867

734.0000

XLON

84403844000071610-E0Y7IlBBxVUj20171227

27-Dec-2017 15:43:21

1460

734.0000

XLON

84403844000071610-E0Y7IlBBxVUh20171227

27-Dec-2017 15:43:22

750

734.0000

XLON

84203842000071763-E0Y7IlBBxVWN20171227

27-Dec-2017 15:43:22

500

734.0000

XLON

84203842000071763-E0Y7IlBBxVWJ20171227

27-Dec-2017 15:43:22

313

734.0000

XLON

84203842000071763-E0Y7IlBBxVWP20171227

27-Dec-2017 15:43:22

692

734.0000

XLON

84203842000071763-E0Y7IlBBxVWL20171227

27-Dec-2017 15:44:42

1142

734.0000

XLON

84203842000071776-E0Y7IlBBxWTr20171227

27-Dec-2017 15:47:38

60

734.0000

XLON

84203842000071776-E0Y7IlBBxYxj20171227

27-Dec-2017 15:48:48

1468

734.0000

XLON

84203842000071776-E0Y7IlBBxa7p20171227

27-Dec-2017 15:48:48

3391

734.0000

XLON

84203842000071776-E0Y7IlBBxa7l20171227

27-Dec-2017 15:50:52

1582

734.0000

XLON

84203842000071776-E0Y7IlBBxbK120171227

27-Dec-2017 15:51:15

220

734.0000

XLON

84203842000071776-E0Y7IlBBxbWX20171227

27-Dec-2017 15:57:42

750

734.5000

XLON

84203842000076026-E0Y7IlBBxhlB20171227

27-Dec-2017 15:57:42

45

734.5000

XLON

84203842000076026-E0Y7IlBBxhl720171227

27-Dec-2017 15:57:42

1980

734.5000

XLON

84203842000076026-E0Y7IlBBxhl920171227

27-Dec-2017 15:57:43

750

734.5000

XLON

84203842000076032-E0Y7IlBBxhnK20171227

27-Dec-2017 15:57:43

400

734.5000

XLON

84203842000076032-E0Y7IlBBxhnI20171227

27-Dec-2017 15:57:44

693

734.5000

XLON

84403844000076001-E0Y7IlBBxhoG20171227

27-Dec-2017 15:57:44

5312

734.5000

XLON

84403844000076001-E0Y7IlBBxhoE20171227

27-Dec-2017 15:57:48

1644

734.5000

XLON

84203842000076045-E0Y7IlBBxhxr20171227

27-Dec-2017 15:57:49

163

734.5000

XLON

84203842000076067-E0Y7IlBBxhzG20171227

27-Dec-2017 15:57:50

401

734.5000

XLON

84203842000076069-E0Y7IlBBxi0R20171227

27-Dec-2017 15:57:50

1250

734.5000

XLON

84203842000076069-E0Y7IlBBxi0r20171227

27-Dec-2017 16:02:23

650

734.0000

XLON

84403844000077810-E0Y7IlBBxnHa20171227

27-Dec-2017 16:02:23

857

734.0000

XLON

84203842000076567-E0Y7IlBBxnGE20171227

27-Dec-2017 16:04:02

176

734.0000

XLON

84403844000077810-E0Y7IlBBxowY20171227

27-Dec-2017 16:06:04

596

734.0000

XLON

84403844000077819-E0Y7IlBBxqzC20171227

27-Dec-2017 16:06:04

953

734.0000

XLON

84403844000077810-E0Y7IlBBxqzA20171227

27-Dec-2017 16:07:18

122

734.0000

XLON

84403844000077819-E0Y7IlBBxrvq20171227

27-Dec-2017 16:10:31

106

734.0000

XLON

84403844000077819-E0Y7IlBBxvJp20171227

27-Dec-2017 16:14:01

168

734.0000

XLON

84403844000077819-E0Y7IlBBxyVl20171227

27-Dec-2017 16:14:02

34

734.0000

XLON

84403844000077819-E0Y7IlBBxyWM20171227

27-Dec-2017 16:17:58

739

734.0000

XLON

84403844000079827-E0Y7IlBBy1z020171227

27-Dec-2017 16:17:58

40

734.0000

XLON

84203842000081377-E0Y7IlBBy1zD20171227

27-Dec-2017 16:17:58

3293

734.0000

XLON

84403844000077819-E0Y7IlBBy1yw20171227

27-Dec-2017 16:17:58

843

734.0000

XLON

84403844000077819-E0Y7IlBBy1yt20171227

27-Dec-2017 16:17:58

1684

734.0000

XLON

84403844000077819-E0Y7IlBBy1yo20171227

27-Dec-2017 16:17:58

81

734.0000

XLON

84203842000083015-E0Y7IlBBy1zi20171227

27-Dec-2017 16:17:58

2

734.0000

XLON

84203842000081377-E0Y7IlBBy1z620171227

27-Dec-2017 16:24:25

6502

734.0000

XLON

84403844000086787-E0Y7IlBBy9ra20171227

27-Dec-2017 16:24:25

1636

734.0000

XLON

84203842000086881-E0Y7IlBBy9rc20171227

27-Dec-2017 16:24:25

609

734.0000

XLON

84403844000086787-E0Y7IlBBy9rX20171227

27-Dec-2017 16:24:26

397

734.0000

XLON

84203842000087022-E0Y7IlBBy9tj20171227

27-Dec-2017 16:24:26

750

734.0000

XLON

84203842000087022-E0Y7IlBBy9th20171227

27-Dec-2017 16:24:26

2075

734.0000

XLON

84203842000087022-E0Y7IlBBy9tf20171227

27-Dec-2017 16:24:26

700

734.0000

XLON

84203842000087022-E0Y7IlBBy9tn20171227

27-Dec-2017 16:24:26

750

734.0000

XLON

84203842000087022-E0Y7IlBBy9tl20171227

27-Dec-2017 16:24:26

1810

734.0000

XLON

84203842000087022-E0Y7IlBBy9td20171227

27-Dec-2017 16:24:26

403

734.0000

XLON

84203842000087022-E0Y7IlBBy9tb20171227

27-Dec-2017 16:24:27

400

734.0000

XLON

84403844000086937-E0Y7IlBBy9vz20171227

27-Dec-2017 16:24:27

700

734.0000

XLON

84403844000086937-E0Y7IlBBy9w120171227

27-Dec-2017 16:24:27

278

734.0000

XLON

84403844000086937-E0Y7IlBBy9vx20171227

27-Dec-2017 16:24:27

525

734.0000

XLON

84403844000086937-E0Y7IlBBy9vv20171227

27-Dec-2017 16:24:27

1012

734.0000

XLON

84403844000086937-E0Y7IlBBy9vt20171227

27-Dec-2017 16:24:28

437

734.0000

XLON

84203842000087032-E0Y7IlBBy9xB20171227

27-Dec-2017 16:24:28

750

734.0000

XLON

84203842000087032-E0Y7IlBBy9x720171227

27-Dec-2017 16:24:28

865

734.0000

XLON

84203842000087032-E0Y7IlBBy9x520171227

27-Dec-2017 16:24:28

918

734.0000

XLON

84203842000087032-E0Y7IlBBy9x920171227

27-Dec-2017 16:24:28

850

734.0000

XLON

84203842000087032-E0Y7IlBBy9x320171227

27-Dec-2017 16:24:50

785

733.5000

XLON

84203842000087112-E0Y7IlBByAU320171227

27-Dec-2017 16:24:51

397

733.5000

XLON

84203842000087191-E0Y7IlBByAVQ20171227

27-Dec-2017 16:24:51

1810

733.5000

XLON

84203842000087191-E0Y7IlBByAVO20171227

27-Dec-2017 16:24:51

216

733.5000

XLON

84203842000087191-E0Y7IlBByAVS20171227

27-Dec-2017 16:27:25

1500

733.5000

XLON

84403844000088216-E0Y7IlBByE3m20171227

27-Dec-2017 16:27:32

750

734.0000

XLON

84203842000088382-E0Y7IlBByE9320171227

27-Dec-2017 16:27:32

200

734.0000

XLON

84203842000088382-E0Y7IlBByE8x20171227

27-Dec-2017 16:27:32

714

734.0000

XLON

84403844000088269-E0Y7IlBByE9T20171227

27-Dec-2017 16:27:32

3300

734.0000

XLON

84203842000088382-E0Y7IlBByE8r20171227

27-Dec-2017 16:27:32

750

734.0000

XLON

84203842000088382-E0Y7IlBByE9120171227

27-Dec-2017 16:27:32

1500

734.0000

XLON

84203842000088382-E0Y7IlBByE8v20171227

27-Dec-2017 16:27:32

700

734.0000

XLON

84203842000088382-E0Y7IlBByE8t20171227

27-Dec-2017 16:27:32

2

734.0000

XLON

84203842000088382-E0Y7IlBByE8p20171227

27-Dec-2017 16:27:32

700

734.0000

XLON

84203842000088382-E0Y7IlBByE8z20171227

27-Dec-2017 16:29:23

933

733.5000

XLON

84203842000089102-E0Y7IlBByHPP20171227

27-Dec-2017 16:29:50

988

733.0000

XLON

84403844000089183-E0Y7IlBByIM420171227