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

696.9076

329,339

692.0000

702.0000

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

15-Nov-2017 08:03:30

1093

701.0000

XLON

84403844000004081-E0XcqSuDv3eK20171115

15-Nov-2017 08:04:01

762

701.0000

XLON

84203842000004350-E0XcqSuDv4BM20171115

15-Nov-2017 08:04:41

901

701.0000

XLON

84203842000004640-E0XcqSuDv4yR20171115

15-Nov-2017 08:04:45

728

700.0000

XLON

84403844000004694-E0XcqSuDv5Ef20171115

15-Nov-2017 08:06:06

351

700.5000

XLON

84203842000005125-E0XcqSuDv7A420171115

15-Nov-2017 08:06:06

619

700.5000

XLON

84203842000005125-E0XcqSuDv7A220171115

15-Nov-2017 08:10:36

14

699.0000

XLON

84203842000006800-E0XcqSuDvCry20171115

15-Nov-2017 08:10:36

600

699.0000

XLON

84203842000006800-E0XcqSuDvCru20171115

15-Nov-2017 08:10:36

148

699.0000

XLON

84203842000006800-E0XcqSuDvCrw20171115

15-Nov-2017 08:11:33

762

698.0000

XLON

84203842000006886-E0XcqSuDvEOI20171115

15-Nov-2017 08:12:17

2114

698.0000

XLON

84403844000007249-E0XcqSuDvFOD20171115

15-Nov-2017 08:12:17

1130

697.5000

XLON

84203842000007242-E0XcqSuDvFP720171115

15-Nov-2017 08:14:58

91

699.0000

XLON

84203842000008101-E0XcqSuDvInu20171115

15-Nov-2017 08:14:58

602

699.0000

XLON

84203842000008101-E0XcqSuDvIns20171115

15-Nov-2017 08:15:21

763

699.5000

XLON

84203842000008314-E0XcqSuDvJQ420171115

15-Nov-2017 08:16:27

752

700.0000

XLON

84203842000008737-E0XcqSuDvLUr20171115

15-Nov-2017 08:22:26

1040

700.0000

XLON

84403844000010558-E0XcqSuDvV8T20171115

15-Nov-2017 08:23:21

30

700.0000

XLON

84203842000011084-E0XcqSuDvWTl20171115

15-Nov-2017 08:23:21

1451

700.0000

XLON

84203842000011084-E0XcqSuDvWTj20171115

15-Nov-2017 08:25:24

1461

700.5000

XLON

84403844000011442-E0XcqSuDvYnK20171115

15-Nov-2017 08:25:24

1142

700.5000

XLON

84203842000011685-E0XcqSuDvYnM20171115

15-Nov-2017 08:25:24

94

700.5000

XLON

84203842000011685-E0XcqSuDvYnO20171115

15-Nov-2017 08:26:43

762

701.0000

XLON

84203842000011988-E0XcqSuDvaTr20171115

15-Nov-2017 08:28:00

597

701.0000

XLON

84403844000012349-E0XcqSuDvbf920171115

15-Nov-2017 08:31:24

970

700.0000

XLON

84203842000013393-E0XcqSuDvfaR20171115

15-Nov-2017 08:32:25

153

700.0000

XLON

84203842000013886-E0XcqSuDvgLz20171115

15-Nov-2017 08:32:25

609

700.0000

XLON

84203842000013886-E0XcqSuDvgM120171115

15-Nov-2017 08:33:38

864

700.0000

XLON

84403844000014014-E0XcqSuDvi1520171115

15-Nov-2017 08:33:38

37

700.0000

XLON

84403844000014014-E0XcqSuDvi1720171115

15-Nov-2017 08:33:52

750

700.0000

XLON

84403844000014281-E0XcqSuDviBw20171115

15-Nov-2017 08:33:52

220

700.0000

XLON

84403844000014281-E0XcqSuDviBy20171115

15-Nov-2017 08:35:50

901

698.5000

XLON

84403844000014699-E0XcqSuDvkS820171115

15-Nov-2017 08:40:05

1040

698.5000

XLON

84203842000015440-E0XcqSuDvpEn20171115

15-Nov-2017 08:43:13

730

699.0000

XLON

84203842000016283-E0XcqSuDvsiG20171115

15-Nov-2017 08:49:42

271

700.0000

XLON

84403844000017508-E0XcqSuDw0Mk20171115

15-Nov-2017 08:49:42

750

700.0000

XLON

84403844000017508-E0XcqSuDw0Mo20171115

15-Nov-2017 08:49:42

103

700.0000

XLON

84403844000017508-E0XcqSuDw0Mq20171115

15-Nov-2017 08:49:42

850

700.0000

XLON

84403844000017508-E0XcqSuDw0Mm20171115

15-Nov-2017 08:52:06

1730

698.5000

XLON

84403844000017688-E0XcqSuDw3Sd20171115

15-Nov-2017 08:52:06

369

698.5000

XLON

84203842000018166-E0XcqSuDw3Sh20171115

15-Nov-2017 08:52:06

877

698.5000

XLON

84203842000018166-E0XcqSuDw3Sj20171115

15-Nov-2017 08:53:06

438

698.0000

XLON

84403844000018231-E0XcqSuDw4St20171115

15-Nov-2017 08:53:06

750

698.0000

XLON

84403844000018231-E0XcqSuDw4Sr20171115

15-Nov-2017 08:53:45

693

698.0000

XLON

84403844000018321-E0XcqSuDw51P20171115

15-Nov-2017 08:53:53

1040

698.0000

XLON

84203842000018435-E0XcqSuDw58q20171115

15-Nov-2017 08:57:52

762

697.5000

XLON

84203842000018454-E0XcqSuDw8jw20171115

15-Nov-2017 09:01:44

295

698.5000

XLON

84203842000019711-E0XcqSuDwDBu20171115

15-Nov-2017 09:01:44

83

698.5000

XLON

84203842000019711-E0XcqSuDwDBo20171115

15-Nov-2017 09:01:44

384

698.5000

XLON

84203842000019711-E0XcqSuDwDBr20171115

15-Nov-2017 09:02:25

400

698.5000

XLON

84403844000019788-E0XcqSuDwDs120171115

15-Nov-2017 09:02:25

432

698.5000

XLON

84403844000019788-E0XcqSuDwDs320171115

15-Nov-2017 09:04:35

330

698.0000

XLON

84203842000020280-E0XcqSuDwFvn20171115

15-Nov-2017 09:04:35

232

698.0000

XLON

84203842000020280-E0XcqSuDwFvj20171115

15-Nov-2017 09:04:35

200

698.0000

XLON

84203842000020280-E0XcqSuDwFvl20171115

15-Nov-2017 09:06:24

693

698.0000

XLON

84203842000020667-E0XcqSuDwHMK20171115

15-Nov-2017 09:07:34

693

698.0000

XLON

84403844000020777-E0XcqSuDwIAq20171115

15-Nov-2017 09:11:52

750

698.0000

XLON

84403844000021640-E0XcqSuDwLLQ20171115

15-Nov-2017 09:16:05

1338

698.0000

XLON

84403844000022469-E0XcqSuDwOnE20171115

15-Nov-2017 09:17:12

750

698.5000

XLON

84403844000022646-E0XcqSuDwPmc20171115

15-Nov-2017 09:17:12

737

698.5000

XLON

84403844000022646-E0XcqSuDwPma20171115

15-Nov-2017 09:18:13

762

698.0000

XLON

84403844000022549-E0XcqSuDwQoh20171115

15-Nov-2017 09:19:04

275

698.0000

XLON

84203842000023086-E0XcqSuDwRUX20171115

15-Nov-2017 09:19:04

240

698.0000

XLON

84203842000023086-E0XcqSuDwRUV20171115

15-Nov-2017 09:19:04

540

698.0000

XLON

84203842000023086-E0XcqSuDwRUZ20171115

15-Nov-2017 09:19:04

300

698.0000

XLON

84203842000023086-E0XcqSuDwRUT20171115

15-Nov-2017 09:27:44

541

698.0000

XLON

84403844000024502-E0XcqSuDwZDy20171115

15-Nov-2017 09:27:44

823

698.0000

XLON

84403844000024502-E0XcqSuDwZE020171115

15-Nov-2017 09:28:14

1174

697.5000

XLON

84203842000022978-E0XcqSuDwZwf20171115

15-Nov-2017 09:31:18

163

698.5000

XLON

84403844000025303-E0XcqSuDwdpk20171115

15-Nov-2017 09:31:18

530

698.5000

XLON

84403844000025303-E0XcqSuDwdpi20171115

15-Nov-2017 09:33:39

634

698.5000

XLON

84403844000025614-E0XcqSuDwfen20171115

15-Nov-2017 09:33:40

187

698.5000

XLON

84403844000025614-E0XcqSuDwfel20171115

15-Nov-2017 09:33:40

727

698.5000

XLON

84403844000025575-E0XcqSuDwfej20171115

15-Nov-2017 09:34:26

750

698.5000

XLON

84203842000026054-E0XcqSuDwgKv20171115

15-Nov-2017 09:34:26

10

698.5000

XLON

84203842000026054-E0XcqSuDwgKx20171115

15-Nov-2017 09:34:33

694

698.5000

XLON

84203842000026075-E0XcqSuDwgOr20171115

15-Nov-2017 09:35:13

750

698.5000

XLON

84403844000026097-E0XcqSuDwhCA20171115

15-Nov-2017 09:43:14

757

699.5000

XLON

84403844000027863-E0XcqSuDwpg520171115

15-Nov-2017 09:47:54

693

699.5000

XLON

84203842000029521-E0XcqSuDwvkj20171115

15-Nov-2017 09:52:16

750

701.0000

XLON

84403844000030926-E0XcqSuDx0pf20171115

15-Nov-2017 09:52:16

498

701.0000

XLON

84403844000030927-E0XcqSuDx0pp20171115

15-Nov-2017 09:52:16

319

701.0000

XLON

84403844000030926-E0XcqSuDx0pl20171115

15-Nov-2017 09:52:16

319

701.0000

XLON

84403844000030927-E0XcqSuDx0pn20171115

15-Nov-2017 09:52:16

550

701.0000

XLON

84203842000030880-E0XcqSuDx0q520171115

15-Nov-2017 09:52:16

145

701.0000

XLON

84203842000030880-E0XcqSuDx0qA20171115

15-Nov-2017 09:55:52

820

701.0000

XLON

84403844000032023-E0XcqSuDx6Mt20171115

15-Nov-2017 09:55:52

820

701.0000

XLON

84203842000031988-E0XcqSuDx6Mv20171115

15-Nov-2017 09:57:24

4

702.0000

XLON

84403844000032501-E0XcqSuDx8nn20171115

15-Nov-2017 09:57:24

828

702.0000

XLON

84403844000032501-E0XcqSuDx8np20171115

15-Nov-2017 10:03:12

693

702.0000

XLON

84403844000034354-E0XcqSuDxGaH20171115

15-Nov-2017 10:04:19

428

701.5000

XLON

84203842000034326-E0XcqSuDxHqH20171115

15-Nov-2017 10:04:19

542

701.5000

XLON

84203842000034326-E0XcqSuDxHqJ20171115

15-Nov-2017 10:04:32

651

701.5000

XLON

84403844000034742-E0XcqSuDxIJl20171115

15-Nov-2017 10:05:12

767

701.5000

XLON

84403844000034956-E0XcqSuDxIsT20171115

15-Nov-2017 10:08:26

890

701.5000

XLON

84403844000035758-E0XcqSuDxLWu20171115

15-Nov-2017 10:08:26

394

701.5000

XLON

84403844000035758-E0XcqSuDxLWw20171115

15-Nov-2017 10:09:06

750

702.0000

XLON

84203842000035881-E0XcqSuDxM4l20171115

15-Nov-2017 10:09:06

130

702.0000

XLON

84203842000035881-E0XcqSuDxM4n20171115

15-Nov-2017 10:09:14

750

702.0000

XLON

84403844000035969-E0XcqSuDxMBt20171115

15-Nov-2017 10:09:14

70

702.0000

XLON

84403844000035969-E0XcqSuDxMBr20171115

15-Nov-2017 10:10:33

750

702.0000

XLON

84203842000036383-E0XcqSuDxNUI20171115

15-Nov-2017 10:10:33

12

702.0000

XLON

84203842000036383-E0XcqSuDxNUK20171115

15-Nov-2017 10:11:14

700

701.5000

XLON

84403844000036651-E0XcqSuDxOGG20171115

15-Nov-2017 10:11:14

340

701.5000

XLON

84403844000036651-E0XcqSuDxOGI20171115

15-Nov-2017 10:12:26

691

701.5000

XLON

84203842000036912-E0XcqSuDxPV120171115

15-Nov-2017 10:12:26

3

701.5000

XLON

84203842000036912-E0XcqSuDxPV320171115

15-Nov-2017 10:19:22

1738

700.5000

XLON

84403844000038652-E0XcqSuDxWLJ20171115

15-Nov-2017 10:19:22

406

700.5000

XLON

84403844000039056-E0XcqSuDxWLE20171115

15-Nov-2017 10:19:22

349

700.5000

XLON

84403844000039056-E0XcqSuDxWLH20171115

15-Nov-2017 10:20:11

763

701.0000

XLON

84403844000039275-E0XcqSuDxXF220171115

15-Nov-2017 10:21:08

693

701.0000

XLON

84203842000039399-E0XcqSuDxYZQ20171115

15-Nov-2017 10:21:16

380

701.0000

XLON

84403844000039588-E0XcqSuDxYit20171115

15-Nov-2017 10:21:16

343

701.0000

XLON

84403844000039588-E0XcqSuDxYir20171115

15-Nov-2017 10:22:33

226

701.0000

XLON

84203842000039827-E0XcqSuDxaG420171115

15-Nov-2017 10:22:33

429

701.0000

XLON

84203842000039827-E0XcqSuDxaG620171115

15-Nov-2017 10:22:33

68

701.0000

XLON

84203842000039827-E0XcqSuDxaG220171115

15-Nov-2017 10:26:29

694

700.5000

XLON

84203842000041775-E0XcqSuDxg3c20171115

15-Nov-2017 10:36:24

734

699.5000

XLON

84403844000045990-E0XcqSuDxqpY20171115

15-Nov-2017 10:36:24

29

699.5000

XLON

84403844000045990-E0XcqSuDxqpW20171115

15-Nov-2017 10:36:32

751

699.5000

XLON

84403844000046022-E0XcqSuDxqy120171115

15-Nov-2017 10:37:12

302

699.5000

XLON

84403844000046169-E0XcqSuDxrWZ20171115

15-Nov-2017 10:37:12

58

699.5000

XLON

84403844000046169-E0XcqSuDxrWb20171115

15-Nov-2017 10:37:12

396

699.5000

XLON

84403844000046169-E0XcqSuDxrWd20171115

15-Nov-2017 10:38:32

103

699.5000

XLON

84203842000046392-E0XcqSuDxsg720171115

15-Nov-2017 10:38:32

590

699.5000

XLON

84203842000046392-E0XcqSuDxsg520171115

15-Nov-2017 10:39:45

493

699.5000

XLON

84203842000046644-E0XcqSuDxtZa20171115

15-Nov-2017 10:39:45

200

699.5000

XLON

84203842000046644-E0XcqSuDxtZY20171115

15-Nov-2017 10:39:53

750

699.5000

XLON

84403844000046794-E0XcqSuDxtgf20171115

15-Nov-2017 10:39:53

82

699.5000

XLON

84403844000046794-E0XcqSuDxtgh20171115

15-Nov-2017 10:40:24

762

699.0000

XLON

84403844000046503-E0XcqSuDxu5Z20171115

15-Nov-2017 10:43:28

697

700.0000

XLON

84203842000047320-E0XcqSuDxwqD20171115

15-Nov-2017 10:45:09

239

699.5000

XLON

84203842000047477-E0XcqSuDxy7l20171115

15-Nov-2017 10:45:09

454

699.5000

XLON

84203842000047477-E0XcqSuDxy7n20171115

15-Nov-2017 10:45:10

715

699.0000

XLON

84403844000047619-E0XcqSuDxyA020171115

15-Nov-2017 10:46:12

693

699.0000

XLON

84203842000047607-E0XcqSuDxzN220171115

15-Nov-2017 10:46:32

694

700.0000

XLON

84203842000047870-E0XcqSuDxzvq20171115

15-Nov-2017 10:47:09

489

699.5000

XLON

84203842000047868-E0XcqSuDy0X320171115

15-Nov-2017 10:47:12

40

699.5000

XLON

84403844000048121-E0XcqSuDy0bZ20171115

15-Nov-2017 10:47:12

252

699.5000

XLON

84203842000047868-E0XcqSuDy0bT20171115

15-Nov-2017 10:47:12

754

699.5000

XLON

84403844000048121-E0XcqSuDy0bb20171115

15-Nov-2017 10:50:38

737

698.5000

XLON

84403844000048309-E0XcqSuDy3PM20171115

15-Nov-2017 10:54:56

1514

698.0000

XLON

84203842000049263-E0XcqSuDy7I420171115

15-Nov-2017 10:55:29

762

698.0000

XLON

84403844000049707-E0XcqSuDy7fR20171115

15-Nov-2017 10:57:03

602

698.0000

XLON

84403844000049935-E0XcqSuDy8Pz20171115

15-Nov-2017 10:57:25

694

698.0000

XLON

84403844000050101-E0XcqSuDy8jQ20171115

15-Nov-2017 11:03:52

485

697.5000

XLON

84403844000051399-E0XcqSuDyDoh20171115

15-Nov-2017 11:09:03

1242

698.0000

XLON

84203842000052130-E0XcqSuDyI0120171115

15-Nov-2017 11:09:03

1287

698.0000

XLON

84203842000051610-E0XcqSuDyHzz20171115

15-Nov-2017 11:09:44

762

698.0000

XLON

84203842000052429-E0XcqSuDyIXt20171115

15-Nov-2017 11:10:39

677

698.0000

XLON

84403844000052620-E0XcqSuDyJE720171115

15-Nov-2017 11:10:39

17

698.0000

XLON

84403844000052620-E0XcqSuDyJE320171115

15-Nov-2017 11:10:42

503

697.5000

XLON

84203842000052453-E0XcqSuDyJJD20171115

15-Nov-2017 11:10:42

259

697.5000

XLON

84203842000052453-E0XcqSuDyJJH20171115

15-Nov-2017 11:12:48

202

699.0000

XLON

84203842000052987-E0XcqSuDyL2b20171115

15-Nov-2017 11:12:48

630

699.0000

XLON

84203842000052987-E0XcqSuDyL2d20171115

15-Nov-2017 11:13:12

540

699.0000

XLON

84203842000053036-E0XcqSuDyLOC20171115

15-Nov-2017 11:13:55

700

699.0000

XLON

84203842000053156-E0XcqSuDyLuE20171115

15-Nov-2017 11:18:57

696

699.0000

XLON

84403844000054511-E0XcqSuDyPlk20171115

15-Nov-2017 11:19:59

1035

698.0000

XLON

84203842000054322-E0XcqSuDyQGm20171115

15-Nov-2017 11:23:27

1412

698.5000

XLON

84203842000055255-E0XcqSuDySPe20171115

15-Nov-2017 11:35:27

832

698.0000

XLON

84403844000058057-E0XcqSuDyaX620171115

15-Nov-2017 11:36:02

42

698.5000

XLON

84403844000058190-E0XcqSuDyato20171115

15-Nov-2017 11:36:02

652

698.5000

XLON

84403844000058190-E0XcqSuDyatm20171115

15-Nov-2017 11:37:12

694

699.0000

XLON

84203842000058272-E0XcqSuDycTq20171115

15-Nov-2017 11:38:32

591

699.0000

XLON

84203842000058520-E0XcqSuDydMC20171115

15-Nov-2017 11:39:36

694

699.0000

XLON

84203842000058653-E0XcqSuDyeVE20171115

15-Nov-2017 11:41:36

400

699.0000

XLON

84403844000059481-E0XcqSuDyhDo20171115

15-Nov-2017 11:41:36

927

699.0000

XLON

84403844000059481-E0XcqSuDyhDq20171115

15-Nov-2017 11:44:44

200

699.0000

XLON

84403844000059919-E0XcqSuDyiyA20171115

15-Nov-2017 11:44:44

885

699.0000

XLON

84403844000059919-E0XcqSuDyiyC20171115

15-Nov-2017 11:45:48

832

699.0000

XLON

84203842000059724-E0XcqSuDyjmC20171115

15-Nov-2017 11:47:04

261

699.0000

XLON

84203842000059969-E0XcqSuDykri20171115

15-Nov-2017 11:47:12

657

699.0000

XLON

84203842000059969-E0XcqSuDylJ320171115

15-Nov-2017 11:53:05

919

699.0000

XLON

84403844000061219-E0XcqSuDypAD20171115

15-Nov-2017 11:53:51

855

699.0000

XLON

84403844000061237-E0XcqSuDyps520171115

15-Nov-2017 11:53:51

263

699.0000

XLON

84403844000061237-E0XcqSuDyps120171115

15-Nov-2017 11:55:45

309

699.0000

XLON

84403844000061703-E0XcqSuDyqix20171115

15-Nov-2017 11:55:45

469

699.0000

XLON

84403844000061703-E0XcqSuDyqiv20171115

15-Nov-2017 11:56:47

762

699.0000

XLON

84403844000061723-E0XcqSuDyrX320171115

15-Nov-2017 12:02:29

693

699.0000

XLON

84403844000063516-E0XcqSuDyxEy20171115

15-Nov-2017 12:02:37

1040

699.0000

XLON

84203842000063512-E0XcqSuDyxbO20171115

15-Nov-2017 12:15:01

130

700.0000

XLON

84403844000066285-E0XcqSuDz5sU20171115

15-Nov-2017 12:15:01

1369

700.0000

XLON

84403844000066285-E0XcqSuDz5sY20171115

15-Nov-2017 12:15:01

222

700.0000

XLON

84403844000066285-E0XcqSuDz5sW20171115

15-Nov-2017 12:15:01

130

700.0000

XLON

84403844000066285-E0XcqSuDz5sc20171115

15-Nov-2017 12:15:01

715

700.0000

XLON

84403844000066285-E0XcqSuDz5sa20171115

15-Nov-2017 12:16:21

1320

699.0000

XLON

84203842000066504-E0XcqSuDz6rY20171115

15-Nov-2017 12:16:30

269

699.0000

XLON

84203842000066504-E0XcqSuDz72l20171115

15-Nov-2017 12:16:32

983

699.0000

XLON

84403844000066641-E0XcqSuDz76D20171115

15-Nov-2017 12:17:43

1

699.5000

XLON

84203842000066803-E0XcqSuDz7oA20171115

15-Nov-2017 12:17:52

763

699.5000

XLON

84403844000066969-E0XcqSuDz7wF20171115

15-Nov-2017 12:21:09

145

699.0000

XLON

84403844000067141-E0XcqSuDz9pm20171115

15-Nov-2017 12:21:09

599

699.0000

XLON

84403844000067141-E0XcqSuDz9po20171115

15-Nov-2017 12:25:54

1781

699.0000

XLON

84403844000067798-E0XcqSuDzD0n20171115

15-Nov-2017 12:27:05

300

699.5000

XLON

84403844000069005-E0XcqSuDzDw820171115

15-Nov-2017 12:27:05

330

699.5000

XLON

84403844000069005-E0XcqSuDzDwC20171115

15-Nov-2017 12:27:05

394

699.5000

XLON

84403844000069005-E0XcqSuDzDwA20171115

15-Nov-2017 12:42:48

2476

699.0000

XLON

84203842000071462-E0XcqSuDzMDQ20171115

15-Nov-2017 12:44:39

693

699.0000

XLON

84403844000072213-E0XcqSuDzNQu20171115

15-Nov-2017 12:48:33

710

699.0000

XLON

84203842000073591-E0XcqSuDzQVG20171115

15-Nov-2017 12:48:33

1108

699.0000

XLON

84203842000073591-E0XcqSuDzQVL20171115

15-Nov-2017 12:48:33

1742

699.0000

XLON

84403844000073458-E0XcqSuDzQV820171115

15-Nov-2017 12:48:33

710

699.0000

XLON

84403844000073700-E0XcqSuDzQVE20171115

15-Nov-2017 12:48:33

1593

699.0000

XLON

84403844000073458-E0XcqSuDzQVC20171115

15-Nov-2017 12:56:30

546

698.5000

XLON

84403844000075001-E0XcqSuDzVT720171115

15-Nov-2017 12:56:30

317

698.5000

XLON

84403844000073856-E0XcqSuDzVSz20171115

15-Nov-2017 12:56:30

150

698.5000

XLON

84403844000075001-E0XcqSuDzVT520171115

15-Nov-2017 12:56:30

179

698.5000

XLON

84203842000073743-E0XcqSuDzVT120171115

15-Nov-2017 12:58:27

693

698.5000

XLON

84203842000075505-E0XcqSuDzWTT20171115

15-Nov-2017 13:11:19

998

698.5000

XLON

84203842000077717-E0XcqSuDze0k20171115

15-Nov-2017 13:11:20

1714

698.5000

XLON

84403844000078117-E0XcqSuDze4M20171115

15-Nov-2017 13:11:20

644

698.5000

XLON

84403844000078117-E0XcqSuDze4K20171115

15-Nov-2017 13:19:14

1031

700.5000

XLON

84203842000079774-E0XcqSuDzjAC20171115

15-Nov-2017 13:19:14

311

700.5000

XLON

84203842000079774-E0XcqSuDzjAI20171115

15-Nov-2017 13:19:14

1052

700.5000

XLON

84203842000079774-E0XcqSuDzjAE20171115

15-Nov-2017 13:19:14

760

700.5000

XLON

84203842000079774-E0XcqSuDzjAG20171115

15-Nov-2017 13:19:14

386

700.5000

XLON

84203842000079774-E0XcqSuDzjAA20171115

15-Nov-2017 13:30:12

4

699.5000

XLON

84203842000081791-E0XcqSuDzqN620171115

15-Nov-2017 13:30:12

1036

699.5000

XLON

84203842000081791-E0XcqSuDzqN420171115

15-Nov-2017 13:33:15

65

699.0000

XLON

84403844000081647-E0XcqSuDzuaV20171115

15-Nov-2017 13:33:15

197

699.0000

XLON

84403844000081647-E0XcqSuDzuaM20171115

15-Nov-2017 13:33:15

570

699.0000

XLON

84403844000081647-E0XcqSuDzuaR20171115

15-Nov-2017 13:35:53

800

699.0000

XLON

84403844000083331-E0XcqSuDzwyY20171115

15-Nov-2017 13:36:30

170

699.0000

XLON

84403844000083331-E0XcqSuDzxLc20171115

15-Nov-2017 13:48:44

701

700.5000

XLON

84403844000086787-E0XcqSuE077v20171115

15-Nov-2017 13:48:44

1739

700.5000

XLON

84403844000086786-E0XcqSuE077820171115

15-Nov-2017 13:48:44

1201

700.5000

XLON

84203842000087016-E0XcqSuE077O20171115

15-Nov-2017 13:48:44

921

700.5000

XLON

84203842000087019-E0XcqSuE077m20171115

15-Nov-2017 13:48:44

1024

700.5000

XLON

84203842000087017-E0XcqSuE077e20171115

15-Nov-2017 13:50:10

263

701.0000

XLON

84203842000087330-E0XcqSuE08FV20171115

15-Nov-2017 13:50:10

522

701.0000

XLON

84203842000087330-E0XcqSuE08FX20171115

15-Nov-2017 13:50:10

702

701.0000

XLON

84403844000087062-E0XcqSuE08FZ20171115

15-Nov-2017 13:50:10

697

701.0000

XLON

84403844000087063-E0XcqSuE08Fb20171115

15-Nov-2017 13:50:31

901

701.0000

XLON

84203842000087414-E0XcqSuE08Uc20171115

15-Nov-2017 13:54:42

144

700.5000

XLON

84203842000088458-E0XcqSuE0BJ920171115

15-Nov-2017 13:54:42

1900

700.5000

XLON

84203842000088458-E0XcqSuE0BJ720171115

15-Nov-2017 13:56:31

274

700.5000

XLON

84203842000088982-E0XcqSuE0CEx20171115

15-Nov-2017 13:56:31

1782

700.5000

XLON

84203842000088982-E0XcqSuE0CEv20171115

15-Nov-2017 13:56:31

60

700.5000

XLON

84203842000088982-E0XcqSuE0CEt20171115

15-Nov-2017 13:58:59

984

699.5000

XLON

84403844000089959-E0XcqSuE0DlI20171115

15-Nov-2017 13:59:38

578

699.0000

XLON

84203842000089829-E0XcqSuE0EAP20171115

15-Nov-2017 13:59:38

392

699.0000

XLON

84203842000089829-E0XcqSuE0EAT20171115

15-Nov-2017 14:00:44

693

698.5000

XLON

84403844000090751-E0XcqSuE0FIT20171115

15-Nov-2017 14:01:29

394

698.5000

XLON

84403844000091719-E0XcqSuE0G9120171115

15-Nov-2017 14:01:29

368

698.5000

XLON

84403844000091719-E0XcqSuE0G9320171115

15-Nov-2017 14:02:47

708

698.5000

XLON

84403844000092214-E0XcqSuE0H7j20171115

15-Nov-2017 14:03:11

34

698.5000

XLON

84403844000092214-E0XcqSuE0HVf20171115

15-Nov-2017 14:08:01

757

698.0000

XLON

84403844000092601-E0XcqSuE0L2k20171115

15-Nov-2017 14:09:23

755

697.5000

XLON

84203842000091291-E0XcqSuE0Lwq20171115

15-Nov-2017 14:10:02

311

697.5000

XLON

84203842000092933-E0XcqSuE0MGq20171115

15-Nov-2017 14:10:41

609

697.5000

XLON

84203842000092933-E0XcqSuE0MdK20171115

15-Nov-2017 14:13:31

362

697.0000

XLON

84203842000092904-E0XcqSuE0ONh20171115

15-Nov-2017 14:13:31

558

697.0000

XLON

84203842000092904-E0XcqSuE0ONf20171115

15-Nov-2017 14:20:49

901

698.0000

XLON

84203842000095825-E0XcqSuE0TVs20171115

15-Nov-2017 14:22:08

780

698.0000

XLON

84203842000095826-E0XcqSuE0Uaf20171115

15-Nov-2017 14:22:08

701

698.0000

XLON

84203842000095827-E0XcqSuE0Uan20171115

15-Nov-2017 14:22:08

396

698.0000

XLON

84403844000097275-E0XcqSuE0Uaj20171115

15-Nov-2017 14:22:08

703

698.0000

XLON

84403844000097276-E0XcqSuE0Ual20171115

15-Nov-2017 14:22:08

697

698.0000

XLON

84403844000097563-E0XcqSuE0Uaz20171115

15-Nov-2017 14:22:08

320

698.0000

XLON

84403844000097275-E0XcqSuE0Uah20171115

15-Nov-2017 14:22:08

693

698.0000

XLON

84203842000095828-E0XcqSuE0Uap20171115

15-Nov-2017 14:22:32

11

697.5000

XLON

84403844000097911-E0XcqSuE0Uv420171115

15-Nov-2017 14:22:51

751

697.5000

XLON

84403844000097911-E0XcqSuE0V4720171115

15-Nov-2017 14:30:35

1825

697.0000

XLON

84403844000100075-E0XcqSuE0cY820171115

15-Nov-2017 14:30:35

750

697.0000

XLON

84403844000100075-E0XcqSuE0cYA20171115

15-Nov-2017 14:30:55

1538

696.5000

XLON

84403844000099784-E0XcqSuE0dIm20171115

15-Nov-2017 14:31:50

62

696.0000

XLON

84203842000098627-E0XcqSuE0ew320171115

15-Nov-2017 14:31:50

600

696.0000

XLON

84203842000098627-E0XcqSuE0ew120171115

15-Nov-2017 14:31:50

100

696.0000

XLON

84203842000098627-E0XcqSuE0evz20171115

15-Nov-2017 14:32:12

233

696.0000

XLON

84403844000100686-E0XcqSuE0fP220171115

15-Nov-2017 14:32:33

668

696.0000

XLON

84403844000100686-E0XcqSuE0fpl20171115

15-Nov-2017 14:33:19

216

696.0000

XLON

84203842000099247-E0XcqSuE0grl20171115

15-Nov-2017 14:33:19

100

696.0000

XLON

84203842000099247-E0XcqSuE0grj20171115

15-Nov-2017 14:33:40

724

696.0000

XLON

84203842000099247-E0XcqSuE0hSG20171115

15-Nov-2017 14:33:45

208

695.5000

XLON

84203842000098608-E0XcqSuE0hbW20171115

15-Nov-2017 14:35:24

814

695.5000

XLON

84403844000101207-E0XcqSuE0jsa20171115

15-Nov-2017 14:35:26

744

695.0000

XLON

84203842000099679-E0XcqSuE0k4K20171115

15-Nov-2017 14:36:01

653

695.0000

XLON

84403844000101991-E0XcqSuE0lCV20171115

15-Nov-2017 14:36:01

110

695.0000

XLON

84403844000101991-E0XcqSuE0lCX20171115

15-Nov-2017 14:36:27

693

694.5000

XLON

84403844000101965-E0XcqSuE0mD520171115

15-Nov-2017 14:36:42

398

694.5000

XLON

84203842000100620-E0XcqSuE0mk420171115

15-Nov-2017 14:36:42

295

694.5000

XLON

84203842000100620-E0XcqSuE0mk720171115

15-Nov-2017 14:37:58

303

694.5000

XLON

84403844000102544-E0XcqSuE0oSy20171115

15-Nov-2017 14:39:55

46

695.0000

XLON

84403844000103537-E0XcqSuE0rMv20171115

15-Nov-2017 14:40:10

563

695.0000

XLON

84403844000103537-E0XcqSuE0riB20171115

15-Nov-2017 14:40:28

135

695.0000

XLON

84403844000103537-E0XcqSuE0s6u20171115

15-Nov-2017 14:43:36

885

695.5000

XLON

84203842000103139-E0XcqSuE0wpr20171115

15-Nov-2017 14:45:04

932

695.0000

XLON

84403844000104930-E0XcqSuE0yfo20171115

15-Nov-2017 14:46:32

914

695.5000

XLON

84203842000104358-E0XcqSuE10qT20171115

15-Nov-2017 14:46:32

1636

695.5000

XLON

84403844000105960-E0XcqSuE10qD20171115

15-Nov-2017 14:48:56

420

695.5000

XLON

84403844000107431-E0XcqSuE14q920171115

15-Nov-2017 14:48:56

750

695.5000

XLON

84403844000107431-E0XcqSuE14q520171115

15-Nov-2017 14:48:56

73

695.5000

XLON

84403844000107431-E0XcqSuE14q720171115

15-Nov-2017 14:48:56

1700

695.5000

XLON

84403844000107431-E0XcqSuE14q320171115

15-Nov-2017 14:50:46

438

695.5000

XLON

84403844000107659-E0XcqSuE17KE20171115

15-Nov-2017 14:52:14

94

695.5000

XLON

84403844000108784-E0XcqSuE198220171115

15-Nov-2017 14:52:14

1749

695.5000

XLON

84403844000108784-E0XcqSuE198020171115

15-Nov-2017 14:52:14

57

695.5000

XLON

84403844000108784-E0XcqSuE197y20171115

15-Nov-2017 14:52:48

757

695.5000

XLON

84203842000107480-E0XcqSuE1A6i20171115

15-Nov-2017 14:53:12

1040

695.5000

XLON

84203842000107587-E0XcqSuE1AZl20171115

15-Nov-2017 14:54:11

70

695.5000

XLON

84403844000109544-E0XcqSuE1CCv20171115

15-Nov-2017 14:54:11

428

695.5000

XLON

84403844000109544-E0XcqSuE1CCx20171115

15-Nov-2017 14:54:11

646

695.5000

XLON

84403844000109544-E0XcqSuE1CCt20171115

15-Nov-2017 14:54:11

589

695.5000

XLON

84403844000109544-E0XcqSuE1CCr20171115

15-Nov-2017 14:55:34

81

695.5000

XLON

84403844000110077-E0XcqSuE1DyB20171115

15-Nov-2017 14:55:34

119

695.5000

XLON

84403844000110077-E0XcqSuE1DyF20171115

15-Nov-2017 14:55:34

1767

695.5000

XLON

84403844000110077-E0XcqSuE1DyD20171115

15-Nov-2017 14:56:40

750

696.5000

XLON

84203842000108964-E0XcqSuE1FYX20171115

15-Nov-2017 14:56:40

499

696.5000

XLON

84203842000108964-E0XcqSuE1FYZ20171115

15-Nov-2017 14:57:12

645

696.5000

XLON

84403844000110721-E0XcqSuE1GId20171115

15-Nov-2017 14:57:12

120

696.5000

XLON

84403844000110721-E0XcqSuE1GIf20171115

15-Nov-2017 14:57:12

111

696.5000

XLON

84403844000110721-E0XcqSuE1GIb20171115

15-Nov-2017 14:57:12

675

696.5000

XLON

84403844000110721-E0XcqSuE1GIZ20171115

15-Nov-2017 14:57:52

763

696.5000

XLON

84403844000110949-E0XcqSuE1H1O20171115

15-Nov-2017 15:00:31

693

696.0000

XLON

84403844000111820-E0XcqSuE1KeC20171115

15-Nov-2017 15:02:43

518

696.5000

XLON

84203842000111042-E0XcqSuE1NEp20171115

15-Nov-2017 15:02:43

641

696.5000

XLON

84203842000110959-E0XcqSuE1NEn20171115

15-Nov-2017 15:02:43

363

696.5000

XLON

84203842000110959-E0XcqSuE1NEl20171115

15-Nov-2017 15:02:43

1081

696.5000

XLON

84203842000110904-E0XcqSuE1NEZ20171115

15-Nov-2017 15:02:43

881

696.5000

XLON

84403844000112629-E0XcqSuE1NEt20171115

15-Nov-2017 15:02:43

345

696.5000

XLON

84203842000111042-E0XcqSuE1NEr20171115

15-Nov-2017 15:03:28

802

695.5000

XLON

84403844000112925-E0XcqSuE1OA120171115

15-Nov-2017 15:07:41

3935

695.5000

XLON

84403844000114474-E0XcqSuE1UuS20171115

15-Nov-2017 15:07:41

4073

695.5000

XLON

84403844000114448-E0XcqSuE1UuQ20171115

15-Nov-2017 15:07:41

1549

695.5000

XLON

84203842000112862-E0XcqSuE1UuU20171115

15-Nov-2017 15:12:11

713

695.0000

XLON

84203842000113762-E0XcqSuE1cFD20171115

15-Nov-2017 15:12:14

901

694.0000

XLON

84203842000114187-E0XcqSuE1cU320171115

15-Nov-2017 15:14:17

935

694.5000

XLON

84403844000116663-E0XcqSuE1f9Z20171115

15-Nov-2017 15:14:17

1251

694.5000

XLON

84403844000116639-E0XcqSuE1f9h20171115

15-Nov-2017 15:14:17

1117

694.5000

XLON

84203842000114836-E0XcqSuE1f9V20171115

15-Nov-2017 15:14:17

73

694.5000

XLON

84203842000114836-E0XcqSuE1f9X20171115

15-Nov-2017 15:15:42

690

694.5000

XLON

84203842000115759-E0XcqSuE1hHo20171115

15-Nov-2017 15:15:42

73

694.5000

XLON

84203842000115759-E0XcqSuE1hHq20171115

15-Nov-2017 15:21:36

124

694.5000

XLON

84403844000118970-E0XcqSuE1oiL20171115

15-Nov-2017 15:28:31

589

695.0000

XLON

84203842000120251-E0XcqSuE1x3C20171115

15-Nov-2017 15:28:31

995

695.0000

XLON

84203842000120251-E0XcqSuE1x3E20171115

15-Nov-2017 15:28:31

956

695.0000

XLON

84203842000120215-E0XcqSuE1x3A20171115

15-Nov-2017 15:28:31

738

695.0000

XLON

84403844000121725-E0XcqSuE1x3620171115

15-Nov-2017 15:28:31

699

695.0000

XLON

84203842000119430-E0XcqSuE1x3020171115

15-Nov-2017 15:28:31

700

695.0000

XLON

84203842000119429-E0XcqSuE1x2y20171115

15-Nov-2017 15:28:34

762

693.5000

XLON

84203842000120301-E0XcqSuE1xAU20171115

15-Nov-2017 15:28:38

901

693.0000

XLON

84403844000121836-E0XcqSuE1xEZ20171115

15-Nov-2017 15:30:07

306

694.0000

XLON

84203842000121061-E0XcqSuE1zGA20171115

15-Nov-2017 15:30:07

530

694.0000

XLON

84203842000121061-E0XcqSuE1zG820171115

15-Nov-2017 15:31:22

901

693.5000

XLON

84403844000122164-E0XcqSuE20lQ20171115

15-Nov-2017 15:33:25

200

692.5000

XLON

84203842000120302-E0XcqSuE242j20171115

15-Nov-2017 15:38:51

1205

693.0000

XLON

84203842000124515-E0XcqSuE2B8N20171115

15-Nov-2017 15:38:51

704

693.0000

XLON

84203842000124493-E0XcqSuE2B8L20171115

15-Nov-2017 15:38:51

703

693.0000

XLON

84203842000124505-E0XcqSuE2B8920171115

15-Nov-2017 15:38:51

695

693.0000

XLON

84403844000125887-E0XcqSuE2B8F20171115

15-Nov-2017 15:38:51

933

693.0000

XLON

84403844000126295-E0XcqSuE2B8P20171115

15-Nov-2017 15:38:51

715

693.0000

XLON

84203842000124228-E0XcqSuE2B8B20171115

15-Nov-2017 15:38:51

706

693.0000

XLON

84203842000123706-E0XcqSuE2B8720171115

15-Nov-2017 15:38:51

15

693.0000

XLON

84403844000125959-E0XcqSuE2B8H20171115

15-Nov-2017 15:38:51

1500

692.5000

XLON

84403844000126335-E0XcqSuE2BD420171115

15-Nov-2017 15:38:51

703

693.0000

XLON

84403844000125959-E0XcqSuE2B8J20171115

15-Nov-2017 15:38:51

216

692.5000

XLON

84403844000126335-E0XcqSuE2BD620171115

15-Nov-2017 15:40:00

1523

692.0000

XLON

84203842000125281-E0XcqSuE2CjD20171115

15-Nov-2017 15:40:00

1854

692.0000

XLON

84203842000125283-E0XcqSuE2CjF20171115

15-Nov-2017 15:40:00

2124

692.0000

XLON

84403844000126629-E0XcqSuE2CjB20171115

15-Nov-2017 15:42:14

351

692.5000

XLON

84403844000127686-E0XcqSuE2GI020171115

15-Nov-2017 15:42:32

1478

692.5000

XLON

84403844000127817-E0XcqSuE2Gak20171115

15-Nov-2017 15:44:41

203

693.5000

XLON

84203842000127188-E0XcqSuE2Jo220171115

15-Nov-2017 15:44:41

629

693.5000

XLON

84203842000127188-E0XcqSuE2Jo420171115

15-Nov-2017 15:45:46

1336

693.5000

XLON

84403844000129207-E0XcqSuE2LhO20171115

15-Nov-2017 15:46:45

290

694.0000

XLON

84403844000129633-E0XcqSuE2N0q20171115

15-Nov-2017 15:46:49

99

694.0000

XLON

84203842000128106-E0XcqSuE2N7f20171115

15-Nov-2017 15:46:49

227

694.0000

XLON

84203842000128106-E0XcqSuE2N7j20171115

15-Nov-2017 15:46:49

750

694.0000

XLON

84203842000128106-E0XcqSuE2N7h20171115

15-Nov-2017 15:47:43

544

693.5000

XLON

84203842000128431-E0XcqSuE2O2h20171115

15-Nov-2017 15:47:43

806

693.5000

XLON

84203842000128431-E0XcqSuE2O2f20171115

15-Nov-2017 15:48:23

710

693.5000

XLON

84403844000130230-E0XcqSuE2Ocu20171115

15-Nov-2017 15:48:32

193

693.5000

XLON

84203842000128714-E0XcqSuE2OiY20171115

15-Nov-2017 15:48:32

98

693.5000

XLON

84203842000128714-E0XcqSuE2OiU20171115

15-Nov-2017 15:48:32

471

693.5000

XLON

84203842000128714-E0XcqSuE2OiW20171115

15-Nov-2017 15:49:43

638

693.0000

XLON

84403844000130727-E0XcqSuE2QIC20171115

15-Nov-2017 15:49:43

784

693.0000

XLON

84403844000130727-E0XcqSuE2QIE20171115

15-Nov-2017 15:49:43

237

693.0000

XLON

84403844000130727-E0XcqSuE2QIG20171115

15-Nov-2017 15:50:23

1200

693.0000

XLON

84203842000129427-E0XcqSuE2R5220171115

15-Nov-2017 15:50:23

760

693.0000

XLON

84203842000129427-E0XcqSuE2R5420171115

15-Nov-2017 15:53:04

750

694.0000

XLON

84203842000130463-E0XcqSuE2UUl20171115

15-Nov-2017 15:53:04

338

694.0000

XLON

84203842000130463-E0XcqSuE2UUj20171115

15-Nov-2017 15:53:05

113

694.0000

XLON

84403844000132029-E0XcqSuE2UVR20171115

15-Nov-2017 15:53:05

338

694.0000

XLON

84403844000132029-E0XcqSuE2UVP20171115

15-Nov-2017 15:53:26

740

694.0000

XLON

84403844000132105-E0XcqSuE2Un820171115

15-Nov-2017 15:53:26

919

694.0000

XLON

84403844000132078-E0XcqSuE2Un620171115

15-Nov-2017 15:53:26

1187

694.0000

XLON

84203842000130493-E0XcqSuE2Un020171115

15-Nov-2017 15:53:26

715

694.0000

XLON

84403844000132093-E0XcqSuE2UnA20171115

15-Nov-2017 15:55:36

653

694.0000

XLON

84203842000131629-E0XcqSuE2XU620171115

15-Nov-2017 15:55:36

248

694.0000

XLON

84203842000131629-E0XcqSuE2XU820171115

15-Nov-2017 15:56:11

405

694.0000

XLON

84403844000133496-E0XcqSuE2YKs20171115

15-Nov-2017 15:56:11

1081

694.0000

XLON

84403844000133496-E0XcqSuE2YKu20171115

15-Nov-2017 15:56:36

511

694.0000

XLON

84203842000132249-E0XcqSuE2ZKN20171115

15-Nov-2017 15:57:16

763

694.0000

XLON

84403844000134170-E0XcqSuE2aJT20171115

15-Nov-2017 16:00:24

775

694.5000

XLON

84403844000135974-E0XcqSuE2gmu20171115

15-Nov-2017 16:02:00

909

694.5000

XLON

84203842000134726-E0XcqSuE2jlZ20171115

15-Nov-2017 16:03:56

461

695.5000

XLON

84203842000136690-E0XcqSuE2nIa20171115

15-Nov-2017 16:03:56

1276

695.5000

XLON

84203842000136690-E0XcqSuE2nIc20171115

15-Nov-2017 16:03:56

2544

695.5000

XLON

84203842000136690-E0XcqSuE2nIe20171115

15-Nov-2017 16:03:57

2716

695.5000

XLON

84203842000136701-E0XcqSuE2nMk20171115

15-Nov-2017 16:04:25

520

695.0000

XLON

84403844000138634-E0XcqSuE2oZ320171115

15-Nov-2017 16:04:25

750

695.0000

XLON

84403844000138634-E0XcqSuE2oZ120171115

15-Nov-2017 16:04:46

762

695.0000

XLON

84203842000137226-E0XcqSuE2pSd20171115

15-Nov-2017 16:05:17

762

695.0000

XLON

84403844000139149-E0XcqSuE2qK920171115

15-Nov-2017 16:05:41

897

694.5000

XLON

84203842000137077-E0XcqSuE2qm820171115

15-Nov-2017 16:05:56

1269

694.5000

XLON

84203842000138017-E0XcqSuE2rGB20171115

15-Nov-2017 16:06:32

74

694.5000

XLON

84403844000140010-E0XcqSuE2sHs20171115

15-Nov-2017 16:06:32

848

694.5000

XLON

84403844000140010-E0XcqSuE2sHq20171115

15-Nov-2017 16:07:16

976

694.0000

XLON

84403844000139566-E0XcqSuE2tEo20171115

15-Nov-2017 16:07:50

600

694.0000

XLON

84403844000140712-E0XcqSuE2u4S20171115

15-Nov-2017 16:07:50

41

694.0000

XLON

84403844000140712-E0XcqSuE2u4O20171115

15-Nov-2017 16:07:50

126

694.0000

XLON

84403844000140712-E0XcqSuE2u4Q20171115

15-Nov-2017 16:09:23

975

694.5000

XLON

84403844000141535-E0XcqSuE2wh720171115

15-Nov-2017 16:09:23

750

694.5000

XLON

84403844000141535-E0XcqSuE2whB20171115

15-Nov-2017 16:09:23

1171

694.5000

XLON

84403844000141535-E0XcqSuE2wh920171115

15-Nov-2017 16:09:23

42

694.5000

XLON

84403844000141535-E0XcqSuE2wh520171115

15-Nov-2017 16:09:37

426

694.5000

XLON

84203842000140092-E0XcqSuE2x4P20171115

15-Nov-2017 16:09:37

750

694.5000

XLON

84203842000140092-E0XcqSuE2x4N20171115

15-Nov-2017 16:10:10

954

694.5000

XLON

84203842000140349-E0XcqSuE2y8r20171115

15-Nov-2017 16:10:10

38

694.5000

XLON

84203842000140349-E0XcqSuE2y8t20171115

15-Nov-2017 16:10:37

442

694.5000

XLON

84403844000142131-E0XcqSuE2yYM20171115

15-Nov-2017 16:10:37

617

694.5000

XLON

84403844000142131-E0XcqSuE2yYO20171115

15-Nov-2017 16:11:03

1808

694.0000

XLON

84403844000141632-E0XcqSuE2yrh20171115

15-Nov-2017 16:12:40

436

694.0000

XLON

84203842000141635-E0XcqSuE317o20171115

15-Nov-2017 16:12:40

884

694.0000

XLON

84203842000141571-E0XcqSuE317i20171115

15-Nov-2017 16:12:40

838

694.0000

XLON

84403844000143184-E0XcqSuE317z20171115

15-Nov-2017 16:12:40

397

694.0000

XLON

84403844000143184-E0XcqSuE317u20171115

15-Nov-2017 16:12:40

942

694.0000

XLON

84203842000141635-E0XcqSuE317s20171115

15-Nov-2017 16:12:40

843

694.0000

XLON

84203842000141695-E0XcqSuE318120171115

15-Nov-2017 16:12:40

1320

694.0000

XLON

84203842000141635-E0XcqSuE317q20171115

15-Nov-2017 16:12:40

1102

694.0000

XLON

84203842000141571-E0XcqSuE317m20171115

15-Nov-2017 16:12:40

1320

694.0000

XLON

84403844000143184-E0XcqSuE317x20171115

15-Nov-2017 16:16:31

751

694.5000

XLON

84203842000143899-E0XcqSuE36Ut20171115

15-Nov-2017 16:16:31

1148

694.5000

XLON

84403844000145328-E0XcqSuE36Un20171115

15-Nov-2017 16:16:31

1515

694.5000

XLON

84203842000143898-E0XcqSuE36Uv20171115

15-Nov-2017 16:16:31

836

694.5000

XLON

84403844000145402-E0XcqSuE36Ux20171115

15-Nov-2017 16:16:31

1964

694.5000

XLON

84403844000145402-E0XcqSuE36V120171115

15-Nov-2017 16:16:32

805

694.5000

XLON

84203842000143913-E0XcqSuE36W220171115

15-Nov-2017 16:16:32

235

694.5000

XLON

84203842000143913-E0XcqSuE36W420171115

15-Nov-2017 16:17:46

204

694.0000

XLON

84403844000145407-E0XcqSuE38lk20171115

15-Nov-2017 16:17:46

558

694.0000

XLON

84403844000145407-E0XcqSuE38lm20171115

15-Nov-2017 16:17:58

1112

694.0000

XLON

84203842000144662-E0XcqSuE396f20171115

15-Nov-2017 16:19:22

1364

693.5000

XLON

84203842000145415-E0XcqSuE3BNG20171115

15-Nov-2017 16:19:22

2411

693.5000

XLON

84403844000146938-E0XcqSuE3BNI20171115

15-Nov-2017 16:19:22

315

693.5000

XLON

84403844000146938-E0XcqSuE3BNR20171115

15-Nov-2017 16:23:01

923

694.0000

XLON

84403844000148907-E0XcqSuE3Gsx20171115

15-Nov-2017 16:23:01

498

694.0000

XLON

84403844000148907-E0XcqSuE3Gsv20171115

15-Nov-2017 16:23:01

657

694.0000

XLON

84203842000147613-E0XcqSuE3Gt320171115

15-Nov-2017 16:23:01

539

694.0000

XLON

84403844000148593-E0XcqSuE3Gsr20171115

15-Nov-2017 16:23:01

660

694.0000

XLON

84203842000146840-E0XcqSuE3Gsl20171115

15-Nov-2017 16:23:01

822

694.0000

XLON

84403844000148593-E0XcqSuE3Gst20171115

15-Nov-2017 16:23:01

1043

694.0000

XLON

84403844000149162-E0XcqSuE3Gt520171115

15-Nov-2017 16:23:01

1033

694.0000

XLON

84203842000146840-E0XcqSuE3Gsn20171115

15-Nov-2017 16:23:01

1247

694.0000

XLON

84203842000147613-E0XcqSuE3Gt120171115

15-Nov-2017 16:23:12

901

694.0000

XLON

84203842000147991-E0XcqSuE3HEF20171115

15-Nov-2017 16:23:31

653

694.0000

XLON

84403844000149913-E0XcqSuE3I2L20171115

15-Nov-2017 16:23:31

343

694.0000

XLON

84403844000149913-E0XcqSuE3I2N20171115

15-Nov-2017 16:23:53

762

694.0000

XLON

84403844000150166-E0XcqSuE3IhV20171115

15-Nov-2017 16:24:11

431

694.0000

XLON

84403844000150331-E0XcqSuE3JMM20171115

15-Nov-2017 16:24:11

609

694.0000

XLON

84403844000150331-E0XcqSuE3JMO20171115

15-Nov-2017 16:24:33

372

694.0000

XLON

84203842000148993-E0XcqSuE3Jqc20171115

15-Nov-2017 16:24:33

668

694.0000

XLON

84203842000148993-E0XcqSuE3Jqa20171115

15-Nov-2017 16:24:56

204

694.5000

XLON

84203842000149216-E0XcqSuE3KMP20171115

15-Nov-2017 16:24:56

653

694.5000

XLON

84203842000149216-E0XcqSuE3KMR20171115

15-Nov-2017 16:24:56

44

694.5000

XLON

84203842000149216-E0XcqSuE3KMT20171115

15-Nov-2017 16:26:23

1138

694.5000

XLON

84203842000150405-E0XcqSuE3MhM20171115

15-Nov-2017 16:26:23

721

694.5000

XLON

84403844000152077-E0XcqSuE3MhQ20171115

15-Nov-2017 16:26:23

757

694.5000

XLON

84203842000150406-E0XcqSuE3MhO20171115

15-Nov-2017 16:26:23

710

694.5000

XLON

84203842000150407-E0XcqSuE3MhS20171115

15-Nov-2017 16:27:04

1999

694.5000

XLON

84403844000152598-E0XcqSuE3Nvj20171115

15-Nov-2017 16:27:04

340

694.5000

XLON

84403844000152598-E0XcqSuE3Nvl20171115

15-Nov-2017 16:27:20

750

694.5000

XLON

84403844000152755-E0XcqSuE3Ofb20171115

15-Nov-2017 16:27:20

116

694.5000

XLON

84403844000152755-E0XcqSuE3Ofd20171115

15-Nov-2017 16:27:36

678

694.0000

XLON

84203842000151111-E0XcqSuE3P6y20171115

15-Nov-2017 16:27:38

667

694.0000

XLON

84203842000151111-E0XcqSuE3PAd20171115

15-Nov-2017 16:27:38

41

694.0000

XLON

84203842000151111-E0XcqSuE3PAp20171115

15-Nov-2017 16:29:13

1037

694.0000

XLON

84403844000153580-E0XcqSuE3SD720171115

15-Nov-2017 16:29:42

34

694.5000

XLON

84203842000152353-E0XcqSuE3T9S20171115

15-Nov-2017 16:29:42

8

694.5000

XLON

84203842000152353-E0XcqSuE3T9Q20171115

15-Nov-2017 16:29:42

926

694.5000

XLON

84203842000152353-E0XcqSuE3T9U20171115

15-Nov-2017 16:29:43

111

694.5000

XLON

84203842000152361-E0XcqSuE3TAt20171115

15-Nov-2017 16:29:43

700

694.5000

XLON

84203842000152361-E0XcqSuE3TAv20171115

15-Nov-2017 16:29:43

476

694.5000

XLON

84203842000152361-E0XcqSuE3TAx20171115

15-Nov-2017 16:29:48

920

694.0000

XLON

84403844000154036-E0XcqSuE3TUf20171115