Last checked at 20 Mar 2017 17:18
QinetiQ Group plc
20th March 2017
Share Buyback Programme
QinetiQ Group plc (the Company) announces that today it has purchased for cancellation the following number of its ordinary shares of one pence each (Shares) on the London Stock Exchange from J.P. Morgan Securities plc.
Description of Shares: | QinetiQ Group plc ordinary shares of 1 pence each |
Number of Shares repurchased | 390,000 |
Average price paid per Share (pence): | 283.6427 |
Highest price paid per Share (pence): | 285.1 |
Lowest price paid per Share (pence): | 281.4 |
Date of transaction: | 20th March 2017 |
Broker: | J.P. Morgan Securities plc |
Following the above purchase, the Company holds 4,515,868 Shares in treasury and has 569,183,735 Shares in issue (excluding treasury shares).
The above figure of 569,183,735 may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
Enquiries:
David Bishop, Investor Relations, QinetiQ Group plc +44 (0) 1252 392000
Schedule of Purchases
Shares purchased: QinetiQ Group plc (ISIN CODE: GB00B0WMWD03)
Date of purchases: 20th March 2017
Investment firm: J.P. Morgan Securities plc
Aggregate Information:
Trading venue | Volume-weighted average price (pence) | Number of shares repurchased |
London Stock Exchange | 283.6427 | 390,000 |
Detailed Information:
Number of shares repurchased | Transaction price (pence) | Date and time of transaction | Trading Venue |
1137 | 281.4000 | 20-Mar-2017 08:04:20 | London Stock Exchange |
1867 | 281.4000 | 20-Mar-2017 08:04:55 | London Stock Exchange |
1832 | 282.1000 | 20-Mar-2017 08:06:28 | London Stock Exchange |
149 | 283.3000 | 20-Mar-2017 08:13:09 | London Stock Exchange |
1108 | 283.3000 | 20-Mar-2017 08:13:09 | London Stock Exchange |
1255 | 283.7000 | 20-Mar-2017 08:14:30 | London Stock Exchange |
591 | 284.2000 | 20-Mar-2017 08:15:45 | London Stock Exchange |
664 | 284.2000 | 20-Mar-2017 08:15:45 | London Stock Exchange |
1255 | 284.6000 | 20-Mar-2017 08:17:38 | London Stock Exchange |
1250 | 284.2000 | 20-Mar-2017 08:19:24 | London Stock Exchange |
560 | 284.9000 | 20-Mar-2017 08:22:55 | London Stock Exchange |
384 | 284.9000 | 20-Mar-2017 08:22:55 | London Stock Exchange |
400 | 284.9000 | 20-Mar-2017 08:22:59 | London Stock Exchange |
226 | 285.1000 | 20-Mar-2017 08:24:17 | London Stock Exchange |
756 | 285.1000 | 20-Mar-2017 08:24:17 | London Stock Exchange |
210 | 285.1000 | 20-Mar-2017 08:24:17 | London Stock Exchange |
1240 | 285.1000 | 20-Mar-2017 08:25:05 | London Stock Exchange |
1238 | 284.8000 | 20-Mar-2017 08:27:00 | London Stock Exchange |
1274 | 285.0000 | 20-Mar-2017 08:30:11 | London Stock Exchange |
899 | 285.0000 | 20-Mar-2017 08:30:11 | London Stock Exchange |
1121 | 285.0000 | 20-Mar-2017 08:30:11 | London Stock Exchange |
833 | 285.0000 | 20-Mar-2017 08:30:11 | London Stock Exchange |
644 | 285.0000 | 20-Mar-2017 08:30:11 | London Stock Exchange |
117 | 284.5000 | 20-Mar-2017 08:34:21 | London Stock Exchange |
24 | 284.6000 | 20-Mar-2017 08:35:15 | London Stock Exchange |
1500 | 284.6000 | 20-Mar-2017 08:35:15 | London Stock Exchange |
135 | 284.6000 | 20-Mar-2017 08:36:01 | London Stock Exchange |
894 | 284.5000 | 20-Mar-2017 08:36:01 | London Stock Exchange |
850 | 284.5000 | 20-Mar-2017 08:36:01 | London Stock Exchange |
1034 | 284.2000 | 20-Mar-2017 08:38:46 | London Stock Exchange |
1197 | 284.2000 | 20-Mar-2017 08:39:21 | London Stock Exchange |
715 | 284.1000 | 20-Mar-2017 08:39:26 | London Stock Exchange |
1130 | 284.1000 | 20-Mar-2017 08:39:26 | London Stock Exchange |
725 | 284.3000 | 20-Mar-2017 08:42:01 | London Stock Exchange |
87 | 284.3000 | 20-Mar-2017 08:42:01 | London Stock Exchange |
797 | 284.4000 | 20-Mar-2017 08:43:05 | London Stock Exchange |
263 | 284.3000 | 20-Mar-2017 08:47:36 | London Stock Exchange |
1087 | 284.3000 | 20-Mar-2017 08:47:36 | London Stock Exchange |
475 | 284.3000 | 20-Mar-2017 08:47:36 | London Stock Exchange |
500 | 284.2000 | 20-Mar-2017 08:48:44 | London Stock Exchange |
386 | 284.2000 | 20-Mar-2017 08:48:44 | London Stock Exchange |
605 | 284.4000 | 20-Mar-2017 08:51:49 | London Stock Exchange |
812 | 284.4000 | 20-Mar-2017 08:51:49 | London Stock Exchange |
134 | 284.4000 | 20-Mar-2017 08:51:49 | London Stock Exchange |
751 | 284.4000 | 20-Mar-2017 08:51:49 | London Stock Exchange |
761 | 284.3000 | 20-Mar-2017 08:53:21 | London Stock Exchange |
610 | 283.8000 | 20-Mar-2017 08:55:37 | London Stock Exchange |
128 | 283.8000 | 20-Mar-2017 08:55:37 | London Stock Exchange |
20 | 283.7000 | 20-Mar-2017 08:59:51 | London Stock Exchange |
1199 | 283.7000 | 20-Mar-2017 09:01:12 | London Stock Exchange |
761 | 283.7000 | 20-Mar-2017 09:01:12 | London Stock Exchange |
307 | 283.7000 | 20-Mar-2017 09:02:41 | London Stock Exchange |
1445 | 283.7000 | 20-Mar-2017 09:04:21 | London Stock Exchange |
935 | 283.6000 | 20-Mar-2017 09:07:10 | London Stock Exchange |
980 | 283.5000 | 20-Mar-2017 09:07:10 | London Stock Exchange |
1063 | 283.6000 | 20-Mar-2017 09:07:10 | London Stock Exchange |
2184 | 283.4000 | 20-Mar-2017 09:07:13 | London Stock Exchange |
699 | 283.2000 | 20-Mar-2017 09:10:12 | London Stock Exchange |
187 | 283.2000 | 20-Mar-2017 09:10:12 | London Stock Exchange |
1092 | 283.1000 | 20-Mar-2017 09:11:52 | London Stock Exchange |
15 | 283.1000 | 20-Mar-2017 09:12:15 | London Stock Exchange |
812 | 283.0000 | 20-Mar-2017 09:13:52 | London Stock Exchange |
739 | 283.0000 | 20-Mar-2017 09:14:28 | London Stock Exchange |
959 | 282.9000 | 20-Mar-2017 09:19:10 | London Stock Exchange |
865 | 282.9000 | 20-Mar-2017 09:20:02 | London Stock Exchange |
812 | 282.8000 | 20-Mar-2017 09:20:30 | London Stock Exchange |
835 | 282.8000 | 20-Mar-2017 09:21:01 | London Stock Exchange |
300 | 282.7000 | 20-Mar-2017 09:22:41 | London Stock Exchange |
818 | 282.7000 | 20-Mar-2017 09:27:11 | London Stock Exchange |
1060 | 282.4000 | 20-Mar-2017 09:28:36 | London Stock Exchange |
1217 | 282.4000 | 20-Mar-2017 09:28:36 | London Stock Exchange |
160 | 282.4000 | 20-Mar-2017 09:28:36 | London Stock Exchange |
530 | 282.2000 | 20-Mar-2017 09:29:24 | London Stock Exchange |
240 | 282.5000 | 20-Mar-2017 09:47:06 | London Stock Exchange |
118 | 282.5000 | 20-Mar-2017 09:47:06 | London Stock Exchange |
1140 | 282.5000 | 20-Mar-2017 09:47:06 | London Stock Exchange |
1428 | 282.8000 | 20-Mar-2017 09:47:08 | London Stock Exchange |
361 | 282.8000 | 20-Mar-2017 09:47:08 | London Stock Exchange |
1428 | 282.8000 | 20-Mar-2017 09:47:08 | London Stock Exchange |
802 | 282.8000 | 20-Mar-2017 09:47:09 | London Stock Exchange |
572 | 282.8000 | 20-Mar-2017 09:47:10 | London Stock Exchange |
1782 | 282.8000 | 20-Mar-2017 09:47:10 | London Stock Exchange |
1182 | 282.8000 | 20-Mar-2017 09:49:32 | London Stock Exchange |
1400 | 282.9000 | 20-Mar-2017 09:55:42 | London Stock Exchange |
537 | 282.9000 | 20-Mar-2017 09:55:49 | London Stock Exchange |
950 | 282.9000 | 20-Mar-2017 09:55:49 | London Stock Exchange |
688 | 282.9000 | 20-Mar-2017 09:55:49 | London Stock Exchange |
746 | 283.3000 | 20-Mar-2017 10:00:02 | London Stock Exchange |
747 | 283.3000 | 20-Mar-2017 10:00:02 | London Stock Exchange |
739 | 283.3000 | 20-Mar-2017 10:00:02 | London Stock Exchange |
631 | 283.3000 | 20-Mar-2017 10:06:52 | London Stock Exchange |
1316 | 283.4000 | 20-Mar-2017 10:07:04 | London Stock Exchange |
836 | 283.4000 | 20-Mar-2017 10:07:04 | London Stock Exchange |
743 | 283.4000 | 20-Mar-2017 10:07:04 | London Stock Exchange |
3 | 283.4000 | 20-Mar-2017 10:07:04 | London Stock Exchange |
408 | 283.4000 | 20-Mar-2017 10:07:04 | London Stock Exchange |
789 | 284.2000 | 20-Mar-2017 10:14:14 | London Stock Exchange |
2541 | 284.2000 | 20-Mar-2017 10:14:14 | London Stock Exchange |
1368 | 284.2000 | 20-Mar-2017 10:14:14 | London Stock Exchange |
597 | 284.0000 | 20-Mar-2017 10:14:35 | London Stock Exchange |
390 | 284.0000 | 20-Mar-2017 10:14:35 | London Stock Exchange |
615 | 283.9000 | 20-Mar-2017 10:19:21 | London Stock Exchange |
535 | 283.9000 | 20-Mar-2017 10:19:21 | London Stock Exchange |
742 | 283.9000 | 20-Mar-2017 10:19:36 | London Stock Exchange |
970 | 283.7000 | 20-Mar-2017 10:21:15 | London Stock Exchange |
703 | 283.7000 | 20-Mar-2017 10:21:15 | London Stock Exchange |
192 | 283.7000 | 20-Mar-2017 10:23:35 | London Stock Exchange |
974 | 283.7000 | 20-Mar-2017 10:23:37 | London Stock Exchange |
706 | 283.7000 | 20-Mar-2017 10:23:37 | London Stock Exchange |
127 | 283.7000 | 20-Mar-2017 10:23:37 | London Stock Exchange |
700 | 283.4000 | 20-Mar-2017 10:24:49 | London Stock Exchange |
1114 | 283.5000 | 20-Mar-2017 10:32:35 | London Stock Exchange |
1046 | 283.5000 | 20-Mar-2017 10:32:35 | London Stock Exchange |
146 | 283.5000 | 20-Mar-2017 10:32:35 | London Stock Exchange |
7 | 283.5000 | 20-Mar-2017 10:32:35 | London Stock Exchange |
1 | 283.5000 | 20-Mar-2017 10:32:35 | London Stock Exchange |
579 | 283.5000 | 20-Mar-2017 10:32:41 | London Stock Exchange |
307 | 283.5000 | 20-Mar-2017 10:32:41 | London Stock Exchange |
1 | 283.5000 | 20-Mar-2017 10:35:25 | London Stock Exchange |
270 | 283.5000 | 20-Mar-2017 10:36:01 | London Stock Exchange |
4 | 283.5000 | 20-Mar-2017 10:36:01 | London Stock Exchange |
702 | 283.5000 | 20-Mar-2017 10:36:55 | London Stock Exchange |
106 | 283.5000 | 20-Mar-2017 10:37:34 | London Stock Exchange |
545 | 283.5000 | 20-Mar-2017 10:37:41 | London Stock Exchange |
562 | 283.5000 | 20-Mar-2017 10:37:41 | London Stock Exchange |
207 | 283.5000 | 20-Mar-2017 10:39:21 | London Stock Exchange |
569 | 283.5000 | 20-Mar-2017 10:40:41 | London Stock Exchange |
228 | 283.5000 | 20-Mar-2017 10:40:41 | London Stock Exchange |
738 | 283.5000 | 20-Mar-2017 10:41:01 | London Stock Exchange |
1089 | 283.4000 | 20-Mar-2017 10:42:41 | London Stock Exchange |
433 | 283.4000 | 20-Mar-2017 10:44:21 | London Stock Exchange |
693 | 283.4000 | 20-Mar-2017 10:44:21 | London Stock Exchange |
886 | 283.2000 | 20-Mar-2017 10:44:24 | London Stock Exchange |
272 | 282.9000 | 20-Mar-2017 10:46:24 | London Stock Exchange |
614 | 282.9000 | 20-Mar-2017 10:46:24 | London Stock Exchange |
959 | 282.9000 | 20-Mar-2017 10:47:41 | London Stock Exchange |
146 | 283.1000 | 20-Mar-2017 10:59:32 | London Stock Exchange |
738 | 283.1000 | 20-Mar-2017 10:59:32 | London Stock Exchange |
754 | 283.1000 | 20-Mar-2017 10:59:32 | London Stock Exchange |
1219 | 283.1000 | 20-Mar-2017 10:59:32 | London Stock Exchange |
1161 | 283.1000 | 20-Mar-2017 10:59:32 | London Stock Exchange |
1013 | 283.2000 | 20-Mar-2017 11:05:21 | London Stock Exchange |
231 | 283.8000 | 20-Mar-2017 11:10:10 | London Stock Exchange |
711 | 283.8000 | 20-Mar-2017 11:10:10 | London Stock Exchange |
1355 | 283.7000 | 20-Mar-2017 11:11:07 | London Stock Exchange |
1006 | 283.3000 | 20-Mar-2017 11:13:15 | London Stock Exchange |
1064 | 283.4000 | 20-Mar-2017 11:13:15 | London Stock Exchange |
744 | 283.4000 | 20-Mar-2017 11:13:15 | London Stock Exchange |
886 | 283.4000 | 20-Mar-2017 11:14:56 | London Stock Exchange |
689 | 283.4000 | 20-Mar-2017 11:19:14 | London Stock Exchange |
197 | 283.4000 | 20-Mar-2017 11:19:14 | London Stock Exchange |
1576 | 283.4000 | 20-Mar-2017 11:19:14 | London Stock Exchange |
302 | 283.4000 | 20-Mar-2017 11:19:14 | London Stock Exchange |
155 | 283.4000 | 20-Mar-2017 11:19:23 | London Stock Exchange |
234 | 283.4000 | 20-Mar-2017 11:22:11 | London Stock Exchange |
583 | 283.4000 | 20-Mar-2017 11:22:11 | London Stock Exchange |
582 | 283.4000 | 20-Mar-2017 11:24:25 | London Stock Exchange |
86 | 283.4000 | 20-Mar-2017 11:26:01 | London Stock Exchange |
681 | 283.4000 | 20-Mar-2017 11:26:01 | London Stock Exchange |
1713 | 283.3000 | 20-Mar-2017 11:30:52 | London Stock Exchange |
1977 | 283.3000 | 20-Mar-2017 11:30:52 | London Stock Exchange |
93 | 283.3000 | 20-Mar-2017 11:30:52 | London Stock Exchange |
144 | 283.3000 | 20-Mar-2017 11:32:49 | London Stock Exchange |
358 | 283.3000 | 20-Mar-2017 11:32:49 | London Stock Exchange |
562 | 283.3000 | 20-Mar-2017 11:34:21 | London Stock Exchange |
397 | 283.3000 | 20-Mar-2017 11:34:21 | London Stock Exchange |
164 | 283.4000 | 20-Mar-2017 11:36:01 | London Stock Exchange |
89 | 283.4000 | 20-Mar-2017 11:36:01 | London Stock Exchange |
739 | 283.4000 | 20-Mar-2017 11:39:06 | London Stock Exchange |
55 | 283.4000 | 20-Mar-2017 11:42:41 | London Stock Exchange |
917 | 283.4000 | 20-Mar-2017 11:42:41 | London Stock Exchange |
298 | 283.4000 | 20-Mar-2017 11:42:41 | London Stock Exchange |
98 | 283.4000 | 20-Mar-2017 11:42:41 | London Stock Exchange |
812 | 283.2000 | 20-Mar-2017 11:43:39 | London Stock Exchange |
900 | 283.4000 | 20-Mar-2017 11:49:02 | London Stock Exchange |
356 | 283.4000 | 20-Mar-2017 11:49:02 | London Stock Exchange |
570 | 283.4000 | 20-Mar-2017 11:49:02 | London Stock Exchange |
524 | 283.4000 | 20-Mar-2017 11:49:02 | London Stock Exchange |
1121 | 283.4000 | 20-Mar-2017 11:49:02 | London Stock Exchange |
842 | 283.4000 | 20-Mar-2017 11:52:05 | London Stock Exchange |
177 | 283.4000 | 20-Mar-2017 11:52:05 | London Stock Exchange |
739 | 283.5000 | 20-Mar-2017 11:53:04 | London Stock Exchange |
1051 | 283.5000 | 20-Mar-2017 11:57:21 | London Stock Exchange |
620 | 283.5000 | 20-Mar-2017 11:57:41 | London Stock Exchange |
63 | 283.5000 | 20-Mar-2017 11:57:41 | London Stock Exchange |
129 | 283.5000 | 20-Mar-2017 11:57:41 | London Stock Exchange |
1200 | 283.5000 | 20-Mar-2017 11:59:24 | London Stock Exchange |
752 | 283.6000 | 20-Mar-2017 12:06:51 | London Stock Exchange |
757 | 283.6000 | 20-Mar-2017 12:06:51 | London Stock Exchange |
495 | 283.6000 | 20-Mar-2017 12:06:51 | London Stock Exchange |
248 | 283.6000 | 20-Mar-2017 12:06:51 | London Stock Exchange |
727 | 283.3000 | 20-Mar-2017 12:07:59 | London Stock Exchange |
916 | 283.3000 | 20-Mar-2017 12:07:59 | London Stock Exchange |
2178 | 283.3000 | 20-Mar-2017 12:09:53 | London Stock Exchange |
460 | 283.3000 | 20-Mar-2017 12:11:01 | London Stock Exchange |
917 | 283.3000 | 20-Mar-2017 12:11:01 | London Stock Exchange |
821 | 283.2000 | 20-Mar-2017 12:16:20 | London Stock Exchange |
920 | 283.1000 | 20-Mar-2017 12:16:33 | London Stock Exchange |
1172 | 283.1000 | 20-Mar-2017 12:16:33 | London Stock Exchange |
926 | 283.3000 | 20-Mar-2017 12:19:13 | London Stock Exchange |
551 | 283.3000 | 20-Mar-2017 12:19:13 | London Stock Exchange |
468 | 283.3000 | 20-Mar-2017 12:19:13 | London Stock Exchange |
812 | 283.2000 | 20-Mar-2017 12:24:52 | London Stock Exchange |
742 | 283.3000 | 20-Mar-2017 12:31:48 | London Stock Exchange |
742 | 283.3000 | 20-Mar-2017 12:31:48 | London Stock Exchange |
1115 | 283.3000 | 20-Mar-2017 12:31:48 | London Stock Exchange |
107 | 282.8000 | 20-Mar-2017 12:33:20 | London Stock Exchange |
206 | 282.8000 | 20-Mar-2017 12:33:41 | London Stock Exchange |
85 | 283.0000 | 20-Mar-2017 12:35:56 | London Stock Exchange |
728 | 283.0000 | 20-Mar-2017 12:35:56 | London Stock Exchange |
853 | 283.0000 | 20-Mar-2017 12:35:56 | London Stock Exchange |
534 | 283.0000 | 20-Mar-2017 12:36:01 | London Stock Exchange |
449 | 283.0000 | 20-Mar-2017 12:36:01 | London Stock Exchange |
904 | 283.0000 | 20-Mar-2017 12:36:42 | London Stock Exchange |
2227 | 282.8000 | 20-Mar-2017 12:37:40 | London Stock Exchange |
453 | 282.8000 | 20-Mar-2017 12:39:06 | London Stock Exchange |
335 | 282.7000 | 20-Mar-2017 12:39:38 | London Stock Exchange |
719 | 282.7000 | 20-Mar-2017 12:46:04 | London Stock Exchange |
79 | 282.7000 | 20-Mar-2017 12:46:04 | London Stock Exchange |
1070 | 282.9000 | 20-Mar-2017 12:48:14 | London Stock Exchange |
1066 | 282.8000 | 20-Mar-2017 12:49:15 | London Stock Exchange |
1100 | 282.9000 | 20-Mar-2017 12:51:30 | London Stock Exchange |
26 | 282.9000 | 20-Mar-2017 12:51:30 | London Stock Exchange |
30 | 282.9000 | 20-Mar-2017 12:55:08 | London Stock Exchange |
1415 | 283.1000 | 20-Mar-2017 12:59:10 | London Stock Exchange |
474 | 283.1000 | 20-Mar-2017 12:59:10 | London Stock Exchange |
2435 | 283.2000 | 20-Mar-2017 12:59:28 | London Stock Exchange |
27 | 283.2000 | 20-Mar-2017 13:01:05 | London Stock Exchange |
231 | 283.2000 | 20-Mar-2017 13:01:05 | London Stock Exchange |
131 | 283.2000 | 20-Mar-2017 13:01:05 | London Stock Exchange |
596 | 283.2000 | 20-Mar-2017 13:01:05 | London Stock Exchange |
74 | 283.2000 | 20-Mar-2017 13:01:05 | London Stock Exchange |
794 | 283.1000 | 20-Mar-2017 13:07:38 | London Stock Exchange |
725 | 283.3000 | 20-Mar-2017 13:12:25 | London Stock Exchange |
84 | 283.3000 | 20-Mar-2017 13:12:25 | London Stock Exchange |
3526 | 283.3000 | 20-Mar-2017 13:12:26 | London Stock Exchange |
1340 | 283.3000 | 20-Mar-2017 13:12:27 | London Stock Exchange |
2333 | 283.3000 | 20-Mar-2017 13:17:25 | London Stock Exchange |
1581 | 283.3000 | 20-Mar-2017 13:17:25 | London Stock Exchange |
1073 | 283.3000 | 20-Mar-2017 13:17:25 | London Stock Exchange |
575 | 283.2000 | 20-Mar-2017 13:19:13 | London Stock Exchange |
925 | 283.2000 | 20-Mar-2017 13:22:38 | London Stock Exchange |
739 | 283.4000 | 20-Mar-2017 13:26:21 | London Stock Exchange |
745 | 283.4000 | 20-Mar-2017 13:26:21 | London Stock Exchange |
1044 | 283.3000 | 20-Mar-2017 13:27:26 | London Stock Exchange |
1249 | 283.3000 | 20-Mar-2017 13:29:06 | London Stock Exchange |
1000 | 283.4000 | 20-Mar-2017 13:29:17 | London Stock Exchange |
44 | 283.4000 | 20-Mar-2017 13:29:17 | London Stock Exchange |
1253 | 283.2000 | 20-Mar-2017 13:29:50 | London Stock Exchange |
43 | 283.2000 | 20-Mar-2017 13:31:01 | London Stock Exchange |
483 | 283.2000 | 20-Mar-2017 13:31:01 | London Stock Exchange |
238 | 283.2000 | 20-Mar-2017 13:32:22 | London Stock Exchange |
1100 | 283.1000 | 20-Mar-2017 13:32:34 | London Stock Exchange |
81 | 283.1000 | 20-Mar-2017 13:32:34 | London Stock Exchange |
893 | 283.1000 | 20-Mar-2017 13:32:34 | London Stock Exchange |
326 | 283.1000 | 20-Mar-2017 13:33:06 | London Stock Exchange |
533 | 283.2000 | 20-Mar-2017 13:34:21 | London Stock Exchange |
183 | 283.2000 | 20-Mar-2017 13:34:21 | London Stock Exchange |
476 | 283.1000 | 20-Mar-2017 13:36:01 | London Stock Exchange |
262 | 283.1000 | 20-Mar-2017 13:36:01 | London Stock Exchange |
826 | 283.0000 | 20-Mar-2017 13:36:18 | London Stock Exchange |
748 | 283.1000 | 20-Mar-2017 13:44:48 | London Stock Exchange |
848 | 283.1000 | 20-Mar-2017 13:44:48 | London Stock Exchange |
64 | 283.1000 | 20-Mar-2017 13:45:26 | London Stock Exchange |
231 | 283.1000 | 20-Mar-2017 13:45:26 | London Stock Exchange |
926 | 283.2000 | 20-Mar-2017 13:47:52 | London Stock Exchange |
757 | 283.2000 | 20-Mar-2017 13:47:52 | London Stock Exchange |
344 | 283.2000 | 20-Mar-2017 13:47:52 | London Stock Exchange |
417 | 283.2000 | 20-Mar-2017 13:48:53 | London Stock Exchange |
607 | 283.2000 | 20-Mar-2017 13:48:53 | London Stock Exchange |
546 | 283.6000 | 20-Mar-2017 13:55:15 | London Stock Exchange |
747 | 283.6000 | 20-Mar-2017 13:55:15 | London Stock Exchange |
973 | 283.6000 | 20-Mar-2017 13:55:15 | London Stock Exchange |
204 | 283.6000 | 20-Mar-2017 13:55:15 | London Stock Exchange |
400 | 283.5000 | 20-Mar-2017 13:55:16 | London Stock Exchange |
83 | 283.5000 | 20-Mar-2017 13:55:16 | London Stock Exchange |
500 | 283.5000 | 20-Mar-2017 13:55:18 | London Stock Exchange |
925 | 283.5000 | 20-Mar-2017 13:55:18 | London Stock Exchange |
796 | 283.5000 | 20-Mar-2017 13:56:43 | London Stock Exchange |
92 | 283.5000 | 20-Mar-2017 13:57:41 | London Stock Exchange |
656 | 283.5000 | 20-Mar-2017 13:57:41 | London Stock Exchange |
400 | 283.5000 | 20-Mar-2017 13:58:57 | London Stock Exchange |
618 | 283.5000 | 20-Mar-2017 13:58:57 | London Stock Exchange |
109 | 283.7000 | 20-Mar-2017 14:00:45 | London Stock Exchange |
1179 | 283.7000 | 20-Mar-2017 14:00:46 | London Stock Exchange |
560 | 283.8000 | 20-Mar-2017 14:08:51 | London Stock Exchange |
231 | 283.8000 | 20-Mar-2017 14:08:51 | London Stock Exchange |
1423 | 283.8000 | 20-Mar-2017 14:08:51 | London Stock Exchange |
400 | 283.8000 | 20-Mar-2017 14:08:52 | London Stock Exchange |
2623 | 283.8000 | 20-Mar-2017 14:08:53 | London Stock Exchange |
521 | 283.8000 | 20-Mar-2017 14:08:53 | London Stock Exchange |
21 | 283.6000 | 20-Mar-2017 14:09:12 | London Stock Exchange |
3686 | 283.6000 | 20-Mar-2017 14:09:13 | London Stock Exchange |
769 | 283.6000 | 20-Mar-2017 14:15:24 | London Stock Exchange |
784 | 283.6000 | 20-Mar-2017 14:15:32 | London Stock Exchange |
165 | 283.7000 | 20-Mar-2017 14:18:00 | London Stock Exchange |
288 | 283.7000 | 20-Mar-2017 14:18:00 | London Stock Exchange |
457 | 283.7000 | 20-Mar-2017 14:18:00 | London Stock Exchange |
543 | 283.7000 | 20-Mar-2017 14:18:00 | London Stock Exchange |
351 | 283.7000 | 20-Mar-2017 14:18:00 | London Stock Exchange |
300 | 283.7000 | 20-Mar-2017 14:19:14 | London Stock Exchange |
682 | 283.7000 | 20-Mar-2017 14:19:14 | London Stock Exchange |
583 | 283.7000 | 20-Mar-2017 14:20:28 | London Stock Exchange |
893 | 283.9000 | 20-Mar-2017 14:25:59 | London Stock Exchange |
755 | 283.9000 | 20-Mar-2017 14:25:59 | London Stock Exchange |
973 | 283.9000 | 20-Mar-2017 14:25:59 | London Stock Exchange |
231 | 283.9000 | 20-Mar-2017 14:26:00 | London Stock Exchange |
97 | 283.9000 | 20-Mar-2017 14:26:00 | London Stock Exchange |
950 | 283.9000 | 20-Mar-2017 14:26:00 | London Stock Exchange |
1000 | 283.9000 | 20-Mar-2017 14:26:00 | London Stock Exchange |
812 | 283.8000 | 20-Mar-2017 14:26:42 | London Stock Exchange |
300 | 283.8000 | 20-Mar-2017 14:27:41 | London Stock Exchange |
565 | 283.8000 | 20-Mar-2017 14:27:42 | London Stock Exchange |
168 | 283.8000 | 20-Mar-2017 14:27:42 | London Stock Exchange |
773 | 283.8000 | 20-Mar-2017 14:29:21 | London Stock Exchange |
1055 | 283.8000 | 20-Mar-2017 14:29:21 | London Stock Exchange |
515 | 283.8000 | 20-Mar-2017 14:29:21 | London Stock Exchange |
732 | 283.8000 | 20-Mar-2017 14:31:43 | London Stock Exchange |
553 | 283.8000 | 20-Mar-2017 14:31:44 | London Stock Exchange |
558 | 283.8000 | 20-Mar-2017 14:31:44 | London Stock Exchange |
538 | 283.8000 | 20-Mar-2017 14:32:41 | London Stock Exchange |
202 | 283.8000 | 20-Mar-2017 14:32:41 | London Stock Exchange |
300 | 283.8000 | 20-Mar-2017 14:32:41 | London Stock Exchange |
592 | 283.8000 | 20-Mar-2017 14:34:21 | London Stock Exchange |
146 | 283.8000 | 20-Mar-2017 14:34:21 | London Stock Exchange |
614 | 283.8000 | 20-Mar-2017 14:36:01 | London Stock Exchange |
345 | 283.8000 | 20-Mar-2017 14:37:03 | London Stock Exchange |
647 | 283.8000 | 20-Mar-2017 14:37:22 | London Stock Exchange |
1286 | 283.8000 | 20-Mar-2017 14:38:10 | London Stock Exchange |
348 | 283.8000 | 20-Mar-2017 14:39:41 | London Stock Exchange |
575 | 284.1000 | 20-Mar-2017 14:43:11 | London Stock Exchange |
169 | 284.1000 | 20-Mar-2017 14:43:11 | London Stock Exchange |
745 | 284.1000 | 20-Mar-2017 14:43:11 | London Stock Exchange |
179 | 284.1000 | 20-Mar-2017 14:43:11 | London Stock Exchange |
731 | 284.1000 | 20-Mar-2017 14:43:11 | London Stock Exchange |
59 | 284.1000 | 20-Mar-2017 14:43:12 | London Stock Exchange |
1472 | 284.1000 | 20-Mar-2017 14:43:13 | London Stock Exchange |
972 | 284.1000 | 20-Mar-2017 14:44:16 | London Stock Exchange |
58 | 284.2000 | 20-Mar-2017 14:45:19 | London Stock Exchange |
20 | 284.3000 | 20-Mar-2017 14:48:41 | London Stock Exchange |
200 | 284.3000 | 20-Mar-2017 14:48:41 | London Stock Exchange |
3870 | 284.6000 | 20-Mar-2017 14:50:35 | London Stock Exchange |
124 | 284.5000 | 20-Mar-2017 14:50:36 | London Stock Exchange |
1755 | 284.5000 | 20-Mar-2017 14:50:36 | London Stock Exchange |
1973 | 284.0000 | 20-Mar-2017 14:51:36 | London Stock Exchange |
979 | 284.0000 | 20-Mar-2017 14:51:36 | London Stock Exchange |
529 | 283.7000 | 20-Mar-2017 14:53:16 | London Stock Exchange |
950 | 283.7000 | 20-Mar-2017 14:53:16 | London Stock Exchange |
55 | 283.7000 | 20-Mar-2017 14:54:18 | London Stock Exchange |
791 | 283.7000 | 20-Mar-2017 14:54:18 | London Stock Exchange |
1000 | 283.7000 | 20-Mar-2017 14:54:18 | London Stock Exchange |
425 | 283.7000 | 20-Mar-2017 14:54:18 | London Stock Exchange |
779 | 283.8000 | 20-Mar-2017 14:59:04 | London Stock Exchange |
1037 | 283.8000 | 20-Mar-2017 14:59:04 | London Stock Exchange |
823 | 283.9000 | 20-Mar-2017 15:01:54 | London Stock Exchange |
742 | 283.9000 | 20-Mar-2017 15:01:54 | London Stock Exchange |
746 | 283.9000 | 20-Mar-2017 15:01:54 | London Stock Exchange |
300 | 283.9000 | 20-Mar-2017 15:02:11 | London Stock Exchange |
425 | 284.0000 | 20-Mar-2017 15:06:06 | London Stock Exchange |
81 | 284.0000 | 20-Mar-2017 15:06:06 | London Stock Exchange |
1400 | 283.9000 | 20-Mar-2017 15:06:07 | London Stock Exchange |
820 | 283.9000 | 20-Mar-2017 15:06:07 | London Stock Exchange |
231 | 283.9000 | 20-Mar-2017 15:06:07 | London Stock Exchange |
419 | 283.8000 | 20-Mar-2017 15:06:09 | London Stock Exchange |
900 | 283.8000 | 20-Mar-2017 15:06:09 | London Stock Exchange |
650 | 283.8000 | 20-Mar-2017 15:06:09 | London Stock Exchange |
553 | 283.8000 | 20-Mar-2017 15:07:01 | London Stock Exchange |
286 | 283.8000 | 20-Mar-2017 15:07:01 | London Stock Exchange |
285 | 283.8000 | 20-Mar-2017 15:07:47 | London Stock Exchange |
608 | 283.8000 | 20-Mar-2017 15:07:47 | London Stock Exchange |
636 | 283.8000 | 20-Mar-2017 15:09:03 | London Stock Exchange |
1990 | 283.8000 | 20-Mar-2017 15:09:03 | London Stock Exchange |
176 | 283.8000 | 20-Mar-2017 15:10:30 | London Stock Exchange |
300 | 283.9000 | 20-Mar-2017 15:11:01 | London Stock Exchange |
632 | 283.9000 | 20-Mar-2017 15:11:01 | London Stock Exchange |
550 | 283.9000 | 20-Mar-2017 15:11:01 | London Stock Exchange |
60 | 283.9000 | 20-Mar-2017 15:11:01 | London Stock Exchange |
362 | 284.0000 | 20-Mar-2017 15:15:21 | London Stock Exchange |
427 | 284.0000 | 20-Mar-2017 15:15:21 | London Stock Exchange |
752 | 284.0000 | 20-Mar-2017 15:15:21 | London Stock Exchange |
744 | 284.0000 | 20-Mar-2017 15:15:21 | London Stock Exchange |
739 | 284.0000 | 20-Mar-2017 15:15:21 | London Stock Exchange |
271 | 284.0000 | 20-Mar-2017 15:15:22 | London Stock Exchange |
381 | 284.0000 | 20-Mar-2017 15:15:22 | London Stock Exchange |
594 | 284.0000 | 20-Mar-2017 15:15:22 | London Stock Exchange |
758 | 284.0000 | 20-Mar-2017 15:16:01 | London Stock Exchange |
23 | 284.0000 | 20-Mar-2017 15:16:01 | London Stock Exchange |
105 | 284.0000 | 20-Mar-2017 15:16:01 | London Stock Exchange |
1160 | 284.0000 | 20-Mar-2017 15:16:56 | London Stock Exchange |
145 | 284.0000 | 20-Mar-2017 15:16:56 | London Stock Exchange |
220 | 283.9000 | 20-Mar-2017 15:17:26 | London Stock Exchange |
666 | 283.9000 | 20-Mar-2017 15:17:26 | London Stock Exchange |
114 | 284.0000 | 20-Mar-2017 15:19:42 | London Stock Exchange |
1098 | 284.0000 | 20-Mar-2017 15:19:42 | London Stock Exchange |
466 | 284.0000 | 20-Mar-2017 15:19:42 | London Stock Exchange |
1862 | 283.9000 | 20-Mar-2017 15:20:13 | London Stock Exchange |
932 | 284.0000 | 20-Mar-2017 15:20:13 | London Stock Exchange |
1400 | 283.8000 | 20-Mar-2017 15:21:01 | London Stock Exchange |
231 | 283.8000 | 20-Mar-2017 15:21:01 | London Stock Exchange |
1000 | 283.8000 | 20-Mar-2017 15:21:01 | London Stock Exchange |
346 | 283.8000 | 20-Mar-2017 15:22:41 | London Stock Exchange |
1253 | 283.8000 | 20-Mar-2017 15:22:41 | London Stock Exchange |
843 | 283.9000 | 20-Mar-2017 15:25:02 | London Stock Exchange |
740 | 283.9000 | 20-Mar-2017 15:25:02 | London Stock Exchange |
809 | 284.0000 | 20-Mar-2017 15:30:11 | London Stock Exchange |
1812 | 284.0000 | 20-Mar-2017 15:30:11 | London Stock Exchange |
1400 | 284.0000 | 20-Mar-2017 15:30:12 | London Stock Exchange |
382 | 284.0000 | 20-Mar-2017 15:30:12 | London Stock Exchange |
267 | 284.0000 | 20-Mar-2017 15:30:47 | London Stock Exchange |
1287 | 284.0000 | 20-Mar-2017 15:30:47 | London Stock Exchange |
756 | 284.0000 | 20-Mar-2017 15:30:47 | London Stock Exchange |
901 | 284.0000 | 20-Mar-2017 15:31:01 | London Stock Exchange |
132 | 284.0000 | 20-Mar-2017 15:31:01 | London Stock Exchange |
300 | 284.0000 | 20-Mar-2017 15:32:41 | London Stock Exchange |
370 | 284.0000 | 20-Mar-2017 15:32:41 | London Stock Exchange |
767 | 284.0000 | 20-Mar-2017 15:32:41 | London Stock Exchange |
189 | 284.0000 | 20-Mar-2017 15:34:21 | London Stock Exchange |
500 | 284.0000 | 20-Mar-2017 15:34:33 | London Stock Exchange |
400 | 284.0000 | 20-Mar-2017 15:34:59 | London Stock Exchange |
751 | 283.9000 | 20-Mar-2017 15:35:15 | London Stock Exchange |
356 | 283.9000 | 20-Mar-2017 15:35:15 | London Stock Exchange |
918 | 283.9000 | 20-Mar-2017 15:36:07 | London Stock Exchange |
443 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
1000 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
900 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
163 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
1000 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
89 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
465 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
737 | 283.9000 | 20-Mar-2017 15:41:49 | London Stock Exchange |
751 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
782 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
4215 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
758 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
781 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
822 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
742 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
1153 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
3072 | 283.9000 | 20-Mar-2017 15:43:37 | London Stock Exchange |
801 | 283.7000 | 20-Mar-2017 15:43:44 | London Stock Exchange |
909 | 283.7000 | 20-Mar-2017 15:43:44 | London Stock Exchange |
1151 | 283.7000 | 20-Mar-2017 15:43:44 | London Stock Exchange |
809 | 283.6000 | 20-Mar-2017 15:47:01 | London Stock Exchange |
435 | 283.5000 | 20-Mar-2017 15:47:14 | London Stock Exchange |
633 | 283.5000 | 20-Mar-2017 15:47:14 | London Stock Exchange |
1058 | 283.4000 | 20-Mar-2017 15:48:01 | London Stock Exchange |
76 | 283.4000 | 20-Mar-2017 15:48:01 | London Stock Exchange |
663 | 283.6000 | 20-Mar-2017 15:49:21 | London Stock Exchange |
605 | 283.6000 | 20-Mar-2017 15:49:21 | London Stock Exchange |
915 | 283.5000 | 20-Mar-2017 15:50:56 | London Stock Exchange |
1526 | 283.8000 | 20-Mar-2017 15:53:40 | London Stock Exchange |
472 | 283.8000 | 20-Mar-2017 15:53:40 | London Stock Exchange |
789 | 283.8000 | 20-Mar-2017 15:54:21 | London Stock Exchange |
707 | 283.8000 | 20-Mar-2017 15:54:21 | London Stock Exchange |
1368 | 283.7000 | 20-Mar-2017 15:55:56 | London Stock Exchange |
1140 | 283.5000 | 20-Mar-2017 15:55:58 | London Stock Exchange |
2027 | 283.6000 | 20-Mar-2017 15:56:06 | London Stock Exchange |
1579 | 283.7000 | 20-Mar-2017 15:57:12 | London Stock Exchange |
375 | 283.7000 | 20-Mar-2017 15:57:12 | London Stock Exchange |
504 | 283.7000 | 20-Mar-2017 15:57:12 | London Stock Exchange |
1280 | 283.9000 | 20-Mar-2017 15:58:20 | London Stock Exchange |
30 | 284.0000 | 20-Mar-2017 16:01:56 | London Stock Exchange |
446 | 284.0000 | 20-Mar-2017 16:01:56 | London Stock Exchange |
1594 | 284.0000 | 20-Mar-2017 16:01:56 | London Stock Exchange |
1230 | 284.0000 | 20-Mar-2017 16:02:46 | London Stock Exchange |
1299 | 284.0000 | 20-Mar-2017 16:03:27 | London Stock Exchange |
1 | 283.9000 | 20-Mar-2017 16:03:32 | London Stock Exchange |
1298 | 283.9000 | 20-Mar-2017 16:03:32 | London Stock Exchange |
333 | 283.7000 | 20-Mar-2017 16:03:37 | London Stock Exchange |
620 | 283.7000 | 20-Mar-2017 16:03:37 | London Stock Exchange |
2645 | 283.7000 | 20-Mar-2017 16:05:07 | London Stock Exchange |
471 | 283.7000 | 20-Mar-2017 16:06:10 | London Stock Exchange |
2033 | 283.7000 | 20-Mar-2017 16:06:10 | London Stock Exchange |
622 | 283.7000 | 20-Mar-2017 16:06:31 | London Stock Exchange |
1131 | 283.7000 | 20-Mar-2017 16:07:41 | London Stock Exchange |
873 | 283.8000 | 20-Mar-2017 16:09:06 | London Stock Exchange |
1314 | 283.8000 | 20-Mar-2017 16:09:06 | London Stock Exchange |
958 | 283.8000 | 20-Mar-2017 16:09:06 | London Stock Exchange |
94 | 283.6000 | 20-Mar-2017 16:10:45 | London Stock Exchange |
1332 | 283.6000 | 20-Mar-2017 16:10:45 | London Stock Exchange |
1076 | 283.8000 | 20-Mar-2017 16:11:32 | London Stock Exchange |
420 | 283.7000 | 20-Mar-2017 16:11:58 | London Stock Exchange |
440 | 283.7000 | 20-Mar-2017 16:11:58 | London Stock Exchange |
922 | 283.7000 | 20-Mar-2017 16:12:23 | London Stock Exchange |
412 | 283.7000 | 20-Mar-2017 16:12:51 | London Stock Exchange |
17 | 283.7000 | 20-Mar-2017 16:13:03 | London Stock Exchange |
546 | 283.7000 | 20-Mar-2017 16:13:04 | London Stock Exchange |
940 | 283.8000 | 20-Mar-2017 16:14:48 | London Stock Exchange |
757 | 283.8000 | 20-Mar-2017 16:14:48 | London Stock Exchange |
866 | 283.8000 | 20-Mar-2017 16:14:48 | London Stock Exchange |
933 | 283.8000 | 20-Mar-2017 16:14:48 | London Stock Exchange |
826 | 283.8000 | 20-Mar-2017 16:15:01 | London Stock Exchange |
1172 | 283.8000 | 20-Mar-2017 16:15:25 | London Stock Exchange |
21 | 283.8000 | 20-Mar-2017 16:15:59 | London Stock Exchange |
1000 | 283.8000 | 20-Mar-2017 16:15:59 | London Stock Exchange |
179 | 283.8000 | 20-Mar-2017 16:16:01 | London Stock Exchange |
1019 | 283.8000 | 20-Mar-2017 16:16:01 | London Stock Exchange |
813 | 283.9000 | 20-Mar-2017 16:21:13 | London Stock Exchange |
761 | 283.9000 | 20-Mar-2017 16:21:13 | London Stock Exchange |
149 | 283.9000 | 20-Mar-2017 16:21:13 | London Stock Exchange |
2846 | 284.0000 | 20-Mar-2017 16:22:12 | London Stock Exchange |
370 | 284.0000 | 20-Mar-2017 16:22:12 | London Stock Exchange |
525 | 284.0000 | 20-Mar-2017 16:22:12 | London Stock Exchange |
3270 | 284.0000 | 20-Mar-2017 16:22:12 | London Stock Exchange |
2846 | 284.0000 | 20-Mar-2017 16:22:12 | London Stock Exchange |
1176 | 284.0000 | 20-Mar-2017 16:22:16 | London Stock Exchange |
542 | 284.0000 | 20-Mar-2017 16:22:46 | London Stock Exchange |
670 | 284.0000 | 20-Mar-2017 16:22:46 | London Stock Exchange |
826 | 284.0000 | 20-Mar-2017 16:23:18 | London Stock Exchange |
639 | 284.0000 | 20-Mar-2017 16:23:39 | London Stock Exchange |
252 | 284.0000 | 20-Mar-2017 16:23:39 | London Stock Exchange |
890 | 284.0000 | 20-Mar-2017 16:24:02 | London Stock Exchange |
1145 | 284.0000 | 20-Mar-2017 16:24:25 | London Stock Exchange |
840 | 283.9000 | 20-Mar-2017 16:24:51 | London Stock Exchange |
1096 | 284.0000 | 20-Mar-2017 16:25:18 | London Stock Exchange |
233 | 284.0000 | 20-Mar-2017 16:25:43 | London Stock Exchange |
976 | 284.0000 | 20-Mar-2017 16:25:43 | London Stock Exchange |
1507 | 284.0000 | 20-Mar-2017 16:26:01 | London Stock Exchange |
290 | 284.0000 | 20-Mar-2017 16:26:51 | London Stock Exchange |
589 | 284.0000 | 20-Mar-2017 16:26:51 | London Stock Exchange |
893 | 284.0000 | 20-Mar-2017 16:27:13 | London Stock Exchange |
437 | 284.0000 | 20-Mar-2017 16:27:35 | London Stock Exchange |
453 | 284.0000 | 20-Mar-2017 16:27:35 | London Stock Exchange |
1404 | 284.0000 | 20-Mar-2017 16:27:55 | London Stock Exchange |
243 | 284.0000 | 20-Mar-2017 16:27:55 | London Stock Exchange |
301 | 284.0000 | 20-Mar-2017 16:27:55 | London Stock Exchange |
147 | 284.0000 | 20-Mar-2017 16:27:55 | London Stock Exchange |
16 | 284.0000 | 20-Mar-2017 16:27:55 | London Stock Exchange |
END