Latest Share Chat

WPP Regulatory News (WPP)

WPP Information

Buy WPP Shares
Add WPP to Watchlist
Add WPP to Alert

Share Price Information for WPP (WPP)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 796.40

Bid: 795.60

Ask: 796.20

Change: -7.40 (-0.92%)

Spread: 0.60 (0.075%)

Open: 782.00

High: 797.00

Low: 774.60

Prev. Close: 803.80

Last checked at -

Transaction in Own Shares

12 Mar 2020 07:00

RNS Number : 8461F

WPP PLC

12 March 2020

WPP PLC - Transaction in Own Shares

WPP plc

ISIN: JE00B8KF9B49

11 March 2020

WPP plc (the "Company")

Transaction in Own Shares

The Company announces that on 11 March 2020 it had purchased a total of 800,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

	London Stock Exchange	Chi-X Europe	BATS Europe	Turquoise
Number of ordinary shares purchased	800,000	-	-	-
Highest price paid (per ordinary share)	£ 6.7780	-	-	-
Lowest price paid (per ordinary share)	£ 6.3780	-	-	-
Volume weighted average price paid (per ordinary share)	£ 6.5678	-	-	-

The purchases form part of the Company's share buyback programme announced on 28 February 2020.

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,299,792,787 ordinary shares.

The Company holds 70,771,330 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,229,021,457 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions

Issuer Name	WPP plc
LEI	549300LSGBXPYHXGDT93
ISIN	JE00B8KF9B49
Intermediary Name	Goldman Sachs International
Intermediary Code	GSILGB2XXXX
Timezone	GMT
Currency	GBP

Date of Transaction	Number of Shares	Price Per Share (GBP)	Trading Venue	Time of Transaction	Transaction Reference Number
10/03/2020	490	£ 6.7620	XLON	09:09:56	50183010295297
10/03/2020	822	£ 6.7640	XLON	09:10:07	50183010295352
10/03/2020	447	£ 6.7660	XLON	09:10:13	50183010295414
10/03/2020	423	£ 6.7660	XLON	09:10:13	50183010295416
10/03/2020	411	£ 6.7740	XLON	09:10:50	50183010295889
10/03/2020	367	£ 6.7780	XLON	09:11:11	50183010296269
10/03/2020	427	£ 6.7680	XLON	09:11:22	50183010296394
10/03/2020	16	£ 6.7620	XLON	09:11:32	50183010296464
10/03/2020	321	£ 6.7620	XLON	09:11:32	50183010296465
10/03/2020	165	£ 6.7620	XLON	09:11:32	50183010296466
10/03/2020	501	£ 6.7500	XLON	09:12:07	50183010296844
10/03/2020	282	£ 6.7340	XLON	09:12:32	50183010297201
10/03/2020	180	£ 6.7340	XLON	09:12:32	50183010297202
10/03/2020	282	£ 6.7260	XLON	09:12:51	50183010297376
10/03/2020	118	£ 6.7260	XLON	09:12:51	50183010297377
10/03/2020	400	£ 6.7480	XLON	09:13:19	50183010297710
10/03/2020	342	£ 6.7480	XLON	09:13:19	50183010297711
10/03/2020	599	£ 6.7420	XLON	09:13:48	50183010297826
10/03/2020	877	£ 6.7420	XLON	09:14:04	50183010297951
10/03/2020	187	£ 6.7420	XLON	09:14:04	50183010297952
10/03/2020	531	£ 6.7360	XLON	09:14:20	50183010297982
10/03/2020	112	£ 6.7400	XLON	09:14:35	50183010298059
10/03/2020	385	£ 6.7400	XLON	09:14:35	50183010298060
10/03/2020	396	£ 6.7460	XLON	09:14:57	50183010298348
10/03/2020	430	£ 6.7440	XLON	09:15:00	50183010298390
10/03/2020	349	£ 6.7440	XLON	09:15:18	50183010298554
10/03/2020	60	£ 6.7440	XLON	09:15:18	50183010298555
10/03/2020	487	£ 6.7400	XLON	09:15:19	50183010298602
10/03/2020	559	£ 6.7180	XLON	09:15:54	50183010298840
10/03/2020	353	£ 6.7280	XLON	09:16:13	50183010299028
10/03/2020	955	£ 6.7260	XLON	09:16:39	50183010299221
10/03/2020	369	£ 6.7200	XLON	09:16:46	50183010299274
10/03/2020	1,000	£ 6.7280	XLON	09:17:26	50183010299433
10/03/2020	80	£ 6.7280	XLON	09:17:26	50183010299434
10/03/2020	413	£ 6.7200	XLON	09:17:37	50183010299510
10/03/2020	322	£ 6.7240	XLON	09:18:04	50183010299659
10/03/2020	224	£ 6.7240	XLON	09:18:04	50183010299660
10/03/2020	380	£ 6.7240	XLON	09:18:33	50183010299799
10/03/2020	380	£ 6.7240	XLON	09:18:33	50183010299800
10/03/2020	418	£ 6.7240	XLON	09:18:33	50183010299802
10/03/2020	372	£ 6.7240	XLON	09:18:52	50183010299865
10/03/2020	419	£ 6.7240	XLON	09:18:52	50183010299866
10/03/2020	400	£ 6.7360	XLON	09:19:43	50183010300114
10/03/2020	26	£ 6.7360	XLON	09:19:43	50183010300115
10/03/2020	540	£ 6.7320	XLON	09:19:45	50183010300136
10/03/2020	400	£ 6.7320	XLON	09:19:45	50183010300140
10/03/2020	140	£ 6.7320	XLON	09:19:45	50183010300141
10/03/2020	410	£ 6.7360	XLON	09:19:56	50183010300192
10/03/2020	479	£ 6.7380	XLON	09:20:10	50183010300320
10/03/2020	610	£ 6.7440	XLON	09:20:40	50183010300578
10/03/2020	514	£ 6.7420	XLON	09:20:41	50183010300609
10/03/2020	376	£ 6.7360	XLON	09:21:09	50183010300922
10/03/2020	418	£ 6.7280	XLON	09:21:18	50183010301011
10/03/2020	486	£ 6.7260	XLON	09:21:43	50183010301165
10/03/2020	587	£ 6.7220	XLON	09:21:54	50183010301216
10/03/2020	451	£ 6.7260	XLON	09:22:10	50183010301282
10/03/2020	554	£ 6.7220	XLON	09:22:27	50183010301473
10/03/2020	474	£ 6.7180	XLON	09:23:03	50183010301830
10/03/2020	652	£ 6.7220	XLON	09:23:14	50183010301935
10/03/2020	410	£ 6.7280	XLON	09:23:25	50183010302118
10/03/2020	375	£ 6.7280	XLON	09:23:58	50183010302343
10/03/2020	710	£ 6.7300	XLON	09:24:05	50183010302350
10/03/2020	561	£ 6.7300	XLON	09:24:05	50183010302353
10/03/2020	634	£ 6.7260	XLON	09:24:42	50183010302589
10/03/2020	443	£ 6.7260	XLON	09:24:42	50183010302595
10/03/2020	357	£ 6.7200	XLON	09:24:58	50183010302659
10/03/2020	846	£ 6.7280	XLON	09:25:31	50183010302806
10/03/2020	364	£ 6.7260	XLON	09:25:35	50183010302824
10/03/2020	761	£ 6.7200	XLON	09:26:08	50183010303025
10/03/2020	775	£ 6.7280	XLON	09:26:38	50183010303265
10/03/2020	400	£ 6.7280	XLON	09:26:38	50183010303267
10/03/2020	144	£ 6.7280	XLON	09:26:38	50183010303268
10/03/2020	440	£ 6.7260	XLON	09:26:43	50183010303281
10/03/2020	412	£ 6.7240	XLON	09:26:55	50183010303376
10/03/2020	436	£ 6.7280	XLON	09:27:20	50183010303501
10/03/2020	10	£ 6.7260	XLON	09:27:32	50183010303543
10/03/2020	772	£ 6.7260	XLON	09:27:32	50183010303544
10/03/2020	282	£ 6.7260	XLON	09:28:11	50183010303665
10/03/2020	117	£ 6.7260	XLON	09:28:11	50183010303666
10/03/2020	358	£ 6.7260	XLON	09:28:11	50183010303667
10/03/2020	282	£ 6.7220	XLON	09:28:27	50183010303755
10/03/2020	87	£ 6.7220	XLON	09:28:27	50183010303756
10/03/2020	646	£ 6.7220	XLON	09:28:27	50183010303751
10/03/2020	230	£ 6.7480	XLON	09:29:37	50183010304263
10/03/2020	400	£ 6.7500	XLON	09:29:43	50183010304293
10/03/2020	377	£ 6.7540	XLON	09:29:55	50183010304527
10/03/2020	368	£ 6.7580	XLON	09:30:01	50183010304576
10/03/2020	32	£ 6.7580	XLON	09:30:11	50183010304605
10/03/2020	131	£ 6.7580	XLON	09:30:11	50183010304606
10/03/2020	214	£ 6.7580	XLON	09:30:11	50183010304607
10/03/2020	361	£ 6.7560	XLON	09:30:16	50183010304644
10/03/2020	377	£ 6.7640	XLON	09:30:32	50183010304823
10/03/2020	412	£ 6.7620	XLON	09:30:35	50183010304829
10/03/2020	367	£ 6.7740	XLON	09:31:03	50183010305012
10/03/2020	1,560	£ 6.7680	XLON	09:31:06	50183010305077
10/03/2020	455	£ 6.7680	XLON	09:31:18	50183010305197
10/03/2020	420	£ 6.7700	XLON	09:31:27	50183010305246
10/03/2020	359	£ 6.7640	XLON	09:31:39	50183010305310
10/03/2020	369	£ 6.7640	XLON	09:32:10	50183010305407
10/03/2020	487	£ 6.7620	XLON	09:32:27	50183010305474
10/03/2020	400	£ 6.7600	XLON	09:32:27	50183010305477
10/03/2020	87	£ 6.7620	XLON	09:32:27	50183010305478
10/03/2020	72	£ 6.7580	XLON	09:32:48	50183010305765
10/03/2020	527	£ 6.7580	XLON	09:32:48	50183010305766
10/03/2020	543	£ 6.7520	XLON	09:32:51	50183010305806
10/03/2020	30	£ 6.7520	XLON	09:32:51	50183010305807
10/03/2020	185	£ 6.7380	XLON	09:33:14	50183010305909
10/03/2020	214	£ 6.7380	XLON	09:33:14	50183010305910
10/03/2020	360	£ 6.7340	XLON	09:33:31	50183010306061
10/03/2020	476	£ 6.7400	XLON	09:34:10	50183010306265
10/03/2020	939	£ 6.7400	XLON	09:34:15	50183010306349
10/03/2020	438	£ 6.7320	XLON	09:34:26	50183010306400
10/03/2020	128	£ 6.7240	XLON	09:35:01	50183010306605
10/03/2020	323	£ 6.7240	XLON	09:35:01	50183010306606
10/03/2020	769	£ 6.7120	XLON	09:35:33	50183010306720
10/03/2020	35	£ 6.7120	XLON	09:35:33	50183010306721
10/03/2020	55	£ 6.7100	XLON	09:36:05	50183010306948
10/03/2020	687	£ 6.7100	XLON	09:36:05	50183010306949
10/03/2020	439	£ 6.7040	XLON	09:36:28	50183010307101
10/03/2020	198	£ 6.7040	XLON	09:36:28	50183010307102
10/03/2020	398	£ 6.7020	XLON	09:36:32	50183010307104
10/03/2020	540	£ 6.7000	XLON	09:36:38	50183010307149
10/03/2020	152	£ 6.7000	XLON	09:36:38	50183010307150
10/03/2020	361	£ 6.7040	XLON	09:36:48	50183010307259
10/03/2020	407	£ 6.6900	XLON	09:37:27	50183010307554
10/03/2020	918	£ 6.6880	XLON	09:37:43	50183010307651
10/03/2020	116	£ 6.6840	XLON	09:37:50	50183010307718
10/03/2020	321	£ 6.6840	XLON	09:37:50	50183010307719
10/03/2020	435	£ 6.6800	XLON	09:38:00	50183010307764
10/03/2020	409	£ 6.6740	XLON	09:38:11	50183010307832
10/03/2020	426	£ 6.6800	XLON	09:38:43	50183010308168
10/03/2020	367	£ 6.6720	XLON	09:39:02	50183010308291
10/03/2020	559	£ 6.6740	XLON	09:39:08	50183010308310
10/03/2020	886	£ 6.6780	XLON	09:39:36	50183010308537
10/03/2020	390	£ 6.6780	XLON	09:39:36	50183010308541
10/03/2020	221	£ 6.6780	XLON	09:39:48	50183010308625
10/03/2020	164	£ 6.6780	XLON	09:39:48	50183010308626
10/03/2020	660	£ 6.6720	XLON	09:40:19	50183010308748
10/03/2020	102	£ 6.6720	XLON	09:40:19	50183010308749
10/03/2020	527	£ 6.6720	XLON	09:40:42	50183010308868
10/03/2020	359	£ 6.6720	XLON	09:40:42	50183010308869
10/03/2020	449	£ 6.6660	XLON	09:40:51	50183010308911
10/03/2020	1,012	£ 6.6640	XLON	09:41:33	50183010309203
10/03/2020	652	£ 6.6740	XLON	09:42:06	50183010309462
10/03/2020	421	£ 6.6740	XLON	09:42:06	50183010309468
10/03/2020	417	£ 6.6720	XLON	09:42:09	50183010309504
10/03/2020	538	£ 6.6600	XLON	09:42:35	50183010309658
10/03/2020	11	£ 6.6660	XLON	09:42:51	50183010309785
10/03/2020	38	£ 6.6660	XLON	09:42:51	50183010309786
10/03/2020	664	£ 6.6660	XLON	09:42:51	50183010309787
10/03/2020	421	£ 6.6640	XLON	09:43:21	50183010309908
10/03/2020	110	£ 6.6680	XLON	09:44:00	50183010310121
10/03/2020	475	£ 6.6680	XLON	09:44:00	50183010310122
10/03/2020	239	£ 6.6740	XLON	09:44:21	50183010310193
10/03/2020	113	£ 6.6740	XLON	09:44:21	50183010310194
10/03/2020	1,169	£ 6.6640	XLON	09:44:31	50183010310256
10/03/2020	364	£ 6.6640	XLON	09:44:39	50183010310298
10/03/2020	479	£ 6.6760	XLON	09:45:01	50183010310474
10/03/2020	300	£ 6.6980	XLON	09:45:40	50183010310620
10/03/2020	276	£ 6.7000	XLON	09:45:40	50183010310621
10/03/2020	726	£ 6.6980	XLON	09:45:56	50183010310646
10/03/2020	400	£ 6.7000	XLON	09:45:56	50183010310653
10/03/2020	664	£ 6.6980	XLON	09:46:02	50183010310680
10/03/2020	823	£ 6.6960	XLON	09:46:11	50183010310756
10/03/2020	404	£ 6.6920	XLON	09:46:12	50183010310820
10/03/2020	426	£ 6.6940	XLON	09:46:43	50183010311200
10/03/2020	150	£ 6.6920	XLON	09:46:54	50183010311243
10/03/2020	760	£ 6.6960	XLON	09:47:13	50183010311308
10/03/2020	100	£ 6.7020	XLON	09:47:36	50183010311497
10/03/2020	441	£ 6.7020	XLON	09:47:36	50183010311498
10/03/2020	666	£ 6.6980	XLON	09:47:39	50183010311552
10/03/2020	861	£ 6.7020	XLON	09:48:09	50183010311702
10/03/2020	425	£ 6.6940	XLON	09:48:48	50183010311860
10/03/2020	528	£ 6.6940	XLON	09:48:56	50183010311901
10/03/2020	398	£ 6.6940	XLON	09:49:03	50183010311923
10/03/2020	415	£ 6.6920	XLON	09:49:13	50183010312045
10/03/2020	355	£ 6.6920	XLON	09:49:13	50183010312048
10/03/2020	463	£ 6.6860	XLON	09:49:35	50183010312160
10/03/2020	252	£ 6.6840	XLON	09:49:48	50183010312221
10/03/2020	152	£ 6.6840	XLON	09:49:48	50183010312222
10/03/2020	680	£ 6.6840	XLON	09:50:21	50183010312356
10/03/2020	434	£ 6.6840	XLON	09:50:43	50183010312475
10/03/2020	14	£ 6.6840	XLON	09:50:43	50183010312476
10/03/2020	720	£ 6.6800	XLON	09:50:49	50183010312519
10/03/2020	361	£ 6.6780	XLON	09:51:06	50183010312598
10/03/2020	388	£ 6.6720	XLON	09:51:14	50183010312749
10/03/2020	649	£ 6.6700	XLON	09:51:35	50183010312849
10/03/2020	41	£ 6.6640	XLON	09:52:06	50183010312992
10/03/2020	364	£ 6.6640	XLON	09:52:06	50183010312993
10/03/2020	431	£ 6.6640	XLON	09:52:06	50183010312995
10/03/2020	704	£ 6.6660	XLON	09:52:32	50183010313069
10/03/2020	298	£ 6.6580	XLON	09:52:51	50183010313216
10/03/2020	832	£ 6.6600	XLON	09:53:07	50183010313258
10/03/2020	408	£ 6.6720	XLON	09:53:37	50183010313553
10/03/2020	400	£ 6.6820	XLON	09:54:11	50183010313812
10/03/2020	38	£ 6.6820	XLON	09:54:11	50183010313813
10/03/2020	427	£ 6.6800	XLON	09:54:16	50183010313893
10/03/2020	427	£ 6.6800	XLON	09:54:16	50183010313892
10/03/2020	466	£ 6.6920	XLON	09:54:52	50183010314085
10/03/2020	374	£ 6.6920	XLON	09:54:52	50183010314086
10/03/2020	394	£ 6.6940	XLON	09:55:03	50183010314152
10/03/2020	598	£ 6.6940	XLON	09:55:04	50183010314188
10/03/2020	362	£ 6.6960	XLON	09:55:25	50183010314340
10/03/2020	401	£ 6.6920	XLON	09:55:36	50183010314360
10/03/2020	358	£ 6.6860	XLON	09:55:41	50183010314422
10/03/2020	418	£ 6.6840	XLON	09:55:53	50183010314506
10/03/2020	374	£ 6.6800	XLON	09:56:15	50183010314618
10/03/2020	715	£ 6.6860	XLON	09:56:48	50183010314800
10/03/2020	403	£ 6.6800	XLON	09:56:56	50183010314880
10/03/2020	400	£ 6.6860	XLON	09:57:32	50183010315077
10/03/2020	111	£ 6.6860	XLON	09:57:32	50183010315078
10/03/2020	55	£ 6.6860	XLON	09:57:32	50183010315079
10/03/2020	374	£ 6.6900	XLON	09:57:48	50183010315125
10/03/2020	574	£ 6.6940	XLON	09:58:03	50183010315369
10/03/2020	364	£ 6.7020	XLON	09:58:47	50183010315741
10/03/2020	184	£ 6.7040	XLON	09:58:52	50183010315747
10/03/2020	205	£ 6.7080	XLON	09:59:12	50183010315916
10/03/2020	162	£ 6.7080	XLON	09:59:12	50183010315917
10/03/2020	204	£ 6.7120	XLON	09:59:27	50183010316005
10/03/2020	168	£ 6.7120	XLON	09:59:27	50183010316006
10/03/2020	374	£ 6.7140	XLON	09:59:40	50183010316044
10/03/2020	374	£ 6.7140	XLON	09:59:40	50183010316057
10/03/2020	923	£ 6.7180	XLON	09:59:55	50183010316206
10/03/2020	498	£ 6.7200	XLON	10:00:19	50183010316420
10/03/2020	498	£ 6.7200	XLON	10:00:19	50183010316425
10/03/2020	390	£ 6.7180	XLON	10:00:19	50183010316426
10/03/2020	49	£ 6.7120	XLON	10:00:39	50183010316489
10/03/2020	505	£ 6.7120	XLON	10:00:39	50183010316490
10/03/2020	690	£ 6.7160	XLON	10:01:04	50183010316623
10/03/2020	378	£ 6.7100	XLON	10:01:18	50183010316728
10/03/2020	417	£ 6.7040	XLON	10:01:26	50183010316836
10/03/2020	100	£ 6.6960	XLON	10:01:41	50183010316934
10/03/2020	286	£ 6.6960	XLON	10:01:41	50183010316935
10/03/2020	511	£ 6.7060	XLON	10:02:09	50183010317192
10/03/2020	471	£ 6.7060	XLON	10:02:09	50183010317193
10/03/2020	529	£ 6.7020	XLON	10:02:34	50183010317378
10/03/2020	396	£ 6.7080	XLON	10:02:52	50183010317511
10/03/2020	230	£ 6.7180	XLON	10:03:41	50183010317736
10/03/2020	218	£ 6.7180	XLON	10:03:41	50183010317737
10/03/2020	536	£ 6.7160	XLON	10:03:42	50183010317741
10/03/2020	67	£ 6.7160	XLON	10:03:42	50183010317742
10/03/2020	385	£ 6.7160	XLON	10:03:44	50183010317753
10/03/2020	403	£ 6.7060	XLON	10:03:46	50183010317795
10/03/2020	425	£ 6.7120	XLON	10:04:04	50183010317972
10/03/2020	561	£ 6.7060	XLON	10:04:15	50183010318067
10/03/2020	778	£ 6.7000	XLON	10:05:03	50183010318247
10/03/2020	512	£ 6.6960	XLON	10:05:15	50183010318321
10/03/2020	443	£ 6.6900	XLON	10:05:26	50183010318445
10/03/2020	393	£ 6.6860	XLON	10:05:40	50183010318498
10/03/2020	379	£ 6.6840	XLON	10:06:21	50183010318808
10/03/2020	862	£ 6.6840	XLON	10:06:34	50183010318833
10/03/2020	353	£ 6.6820	XLON	10:06:39	50183010318841
10/03/2020	410	£ 6.6780	XLON	10:06:52	50183010318900
10/03/2020	397	£ 6.6800	XLON	10:07:08	50183010318987
10/03/2020	509	£ 6.6840	XLON	10:07:28	50183010319102
10/03/2020	408	£ 6.6880	XLON	10:07:52	50183010319267
10/03/2020	292	£ 6.6840	XLON	10:07:53	50183010319292
10/03/2020	155	£ 6.6840	XLON	10:07:53	50183010319293
10/03/2020	409	£ 6.6820	XLON	10:08:14	50183010319438
10/03/2020	262	£ 6.6800	XLON	10:08:38	50183010319573
10/03/2020	305	£ 6.6800	XLON	10:08:38	50183010319574
10/03/2020	600	£ 6.6760	XLON	10:08:43	50183010319750
10/03/2020	286	£ 6.6720	XLON	10:09:26	50183010320015
10/03/2020	192	£ 6.6720	XLON	10:09:26	50183010320016
10/03/2020	122	£ 6.6720	XLON	10:09:26	50183010320019
10/03/2020	286	£ 6.6720	XLON	10:09:26	50183010320020
10/03/2020	399	£ 6.6720	XLON	10:09:37	50183010320164
10/03/2020	361	£ 6.6700	XLON	10:09:54	50183010320201
10/03/2020	486	£ 6.6680	XLON	10:10:13	50183010320366
10/03/2020	363	£ 6.6680	XLON	10:10:26	50183010320420
10/03/2020	51	£ 6.6680	XLON	10:10:41	50183010320449
10/03/2020	328	£ 6.6680	XLON	10:10:41	50183010320450
10/03/2020	280	£ 6.6820	XLON	10:11:45	50183010320722
10/03/2020	484	£ 6.6800	XLON	10:11:50	50183010320829
10/03/2020	551	£ 6.6800	XLON	10:11:50	50183010320833
10/03/2020	468	£ 6.6840	XLON	10:12:12	50183010321100
10/03/2020	59	£ 6.6840	XLON	10:12:12	50183010321101
10/03/2020	210	£ 6.6840	XLON	10:12:21	50183010321162
10/03/2020	504	£ 6.6840	XLON	10:12:23	50183010321198
10/03/2020	390	£ 6.6880	XLON	10:12:48	50183010321367
10/03/2020	485	£ 6.6860	XLON	10:12:51	50183010321390
10/03/2020	317	£ 6.6960	XLON	10:13:14	50183010321561
10/03/2020	137	£ 6.6960	XLON	10:13:14	50183010321562
10/03/2020	405	£ 6.6920	XLON	10:13:30	50183010321638
10/03/2020	17	£ 6.6960	XLON	10:14:08	50183010321821
10/03/2020	906	£ 6.6960	XLON	10:14:08	50183010321822
10/03/2020	431	£ 6.6920	XLON	10:14:26	50183010321928
10/03/2020	372	£ 6.6900	XLON	10:14:28	50183010321932
10/03/2020	579	£ 6.6860	XLON	10:14:49	50183010322088
10/03/2020	524	£ 6.6960	XLON	10:15:17	50183010322194
10/03/2020	391	£ 6.6940	XLON	10:15:19	50183010322200
10/03/2020	438	£ 6.7020	XLON	10:15:50	50183010322365
10/03/2020	802	£ 6.6980	XLON	10:16:11	50183010322448
10/03/2020	503	£ 6.6940	XLON	10:16:50	50183010322696
10/03/2020	757	£ 6.6940	XLON	10:16:52	50183010322699
10/03/2020	400	£ 6.6920	XLON	10:16:54	50183010322707
10/03/2020	908	£ 6.6980	XLON	10:17:35	50183010322885
10/03/2020	294	£ 6.6960	XLON	10:17:40	50183010322893
10/03/2020	68	£ 6.6960	XLON	10:17:40	50183010322894
10/03/2020	365	£ 6.6940	XLON	10:17:45	50183010322911
10/03/2020	389	£ 6.6980	XLON	10:18:12	50183010323045
10/03/2020	775	£ 6.7040	XLON	10:18:43	50183010323188
10/03/2020	537	£ 6.7080	XLON	10:18:59	50183010323319
10/03/2020	590	£ 6.7040	XLON	10:19:04	50183010323348
10/03/2020	392	£ 6.6980	XLON	10:19:14	50183010323432
10/03/2020	401	£ 6.7040	XLON	10:19:32	50183010323579
10/03/2020	478	£ 6.7000	XLON	10:19:48	50183010323650
10/03/2020	484	£ 6.7020	XLON	10:20:15	50183010323725
10/03/2020	50	£ 6.6980	XLON	10:20:15	50183010323907
10/03/2020	600	£ 6.7000	XLON	10:20:15	50183010323908
10/03/2020	86	£ 6.7020	XLON	10:20:15	50183010323909
10/03/2020	629	£ 6.6980	XLON	10:20:41	50183010324119
10/03/2020	522	£ 6.6980	XLON	10:21:05	50183010324228
10/03/2020	362	£ 6.6940	XLON	10:21:11	50183010324261
10/03/2020	55	£ 6.6900	XLON	10:21:15	50183010324313
10/03/2020	486	£ 6.6900	XLON	10:21:15	50183010324314
10/03/2020	420	£ 6.6800	XLON	10:21:40	50183010324466
10/03/2020	377	£ 6.6820	XLON	10:21:59	50183010324559
10/03/2020	165	£ 6.6860	XLON	10:22:31	50183010324717
10/03/2020	454	£ 6.6860	XLON	10:22:31	50183010324718
10/03/2020	598	£ 6.6860	XLON	10:22:31	50183010324703
10/03/2020	113	£ 6.6840	XLON	10:23:10	50183010324937
10/03/2020	470	£ 6.6840	XLON	10:23:10	50183010324938
10/03/2020	896	£ 6.6840	XLON	10:23:11	50183010324939
10/03/2020	899	£ 6.6840	XLON	10:24:04	50183010325242
10/03/2020	562	£ 6.6820	XLON	10:24:08	50183010325317
10/03/2020	442	£ 6.6860	XLON	10:24:24	50183010325349
10/03/2020	412	£ 6.6860	XLON	10:24:37	50183010325389
10/03/2020	437	£ 6.6820	XLON	10:25:06	50183010325457
10/03/2020	453	£ 6.6820	XLON	10:25:06	50183010325458
10/03/2020	407	£ 6.6880	XLON	10:25:27	50183010325671
10/03/2020	508	£ 6.6860	XLON	10:25:28	50183010325717
10/03/2020	370	£ 6.6700	XLON	10:25:50	50183010326100
10/03/2020	409	£ 6.6660	XLON	10:25:55	50183010326134
10/03/2020	404	£ 6.6440	XLON	10:26:27	50183010326680
10/03/2020	633	£ 6.6520	XLON	10:26:38	50183010326931
10/03/2020	504	£ 6.6600	XLON	10:27:13	50183010327288
10/03/2020	438	£ 6.6560	XLON	10:27:15	50183010327314
10/03/2020	391	£ 6.6520	XLON	10:27:40	50183010327455
10/03/2020	653	£ 6.6520	XLON	10:28:05	50183010327570
10/03/2020	405	£ 6.6540	XLON	10:28:33	50183010327652
10/03/2020	582	£ 6.6520	XLON	10:28:39	50183010327669
10/03/2020	409	£ 6.6500	XLON	10:28:44	50183010327685
10/03/2020	402	£ 6.6720	XLON	10:29:40	50183010328159
10/03/2020	504	£ 6.6740	XLON	10:29:47	50183010328256
10/03/2020	36	£ 6.6740	XLON	10:30:08	50183010328322
10/03/2020	16	£ 6.6740	XLON	10:30:09	50183010328327
10/03/2020	803	£ 6.6760	XLON	10:30:33	50183010328492
10/03/2020	613	£ 6.6740	XLON	10:30:37	50183010328524
10/03/2020	31	£ 6.6720	XLON	10:30:50	50183010328613
10/03/2020	235	£ 6.6720	XLON	10:30:50	50183010328614
10/03/2020	119	£ 6.6720	XLON	10:30:50	50183010328615
10/03/2020	401	£ 6.6780	XLON	10:31:21	50183010328813
10/03/2020	760	£ 6.6780	XLON	10:31:32	50183010328883
10/03/2020	588	£ 6.6640	XLON	10:31:52	50183010328998
10/03/2020	472	£ 6.6640	XLON	10:32:27	50183010329386
10/03/2020	350	£ 6.7020	XLON	10:33:03	50183010330232
10/03/2020	7	£ 6.7020	XLON	10:33:03	50183010330233
10/03/2020	355	£ 6.6960	XLON	10:33:15	50183010330310
10/03/2020	361	£ 6.6960	XLON	10:33:15	50183010330314
10/03/2020	421	£ 6.6900	XLON	10:33:20	50183010330356
10/03/2020	430	£ 6.6980	XLON	10:33:45	50183010330601
10/03/2020	799	£ 6.6960	XLON	10:34:11	50183010330918
10/03/2020	413	£ 6.6960	XLON	10:34:26	50183010330987
10/03/2020	373	£ 6.6920	XLON	10:34:41	50183010331070
10/03/2020	392	£ 6.6900	XLON	10:34:59	50183010331199
10/03/2020	370	£ 6.6880	XLON	10:35:19	50183010331368
10/03/2020	369	£ 6.6820	XLON	10:36:21	50183010331667
10/03/2020	371	£ 6.6860	XLON	10:36:39	50183010331756
10/03/2020	55	£ 6.6820	XLON	10:36:41	50183010331772
10/03/2020	798	£ 6.6820	XLON	10:36:41	50183010331773
10/03/2020	454	£ 6.6880	XLON	10:36:47	50183010331813
10/03/2020	399	£ 6.6840	XLON	10:36:53	50183010331834
10/03/2020	387	£ 6.6900	XLON	10:37:23	50183010332027
10/03/2020	506	£ 6.6880	XLON	10:37:37	50183010332168
10/03/2020	354	£ 6.6860	XLON	10:37:38	50183010332171
10/03/2020	381	£ 6.6820	XLON	10:37:50	50183010332211
10/03/2020	439	£ 6.6860	XLON	10:38:08	50183010332449
10/03/2020	779	£ 6.6900	XLON	10:38:51	50183010332598
10/03/2020	521	£ 6.6900	XLON	10:39:06	50183010332853
10/03/2020	360	£ 6.6900	XLON	10:39:08	50183010332906
10/03/2020	478	£ 6.6840	XLON	10:39:17	50183010333060
10/03/2020	433	£ 6.6820	XLON	10:39:37	50183010333214
10/03/2020	532	£ 6.6920	XLON	10:40:00	50183010333330
10/03/2020	393	£ 6.6960	XLON	10:40:37	50183010333651
10/03/2020	459	£ 6.6920	XLON	10:40:40	50183010333696
10/03/2020	382	£ 6.6840	XLON	10:40:59	50183010333806
10/03/2020	425	£ 6.6820	XLON	10:41:26	50183010333889
10/03/2020	383	£ 6.6900	XLON	10:41:49	50183010334001
10/03/2020	424	£ 6.6900	XLON	10:41:55	50183010334019
10/03/2020	396	£ 6.6880	XLON	10:42:01	50183010334037
10/03/2020	129	£ 6.6940	XLON	10:42:30	50183010334177
10/03/2020	339	£ 6.6940	XLON	10:42:30	50183010334178
10/03/2020	400	£ 6.6980	XLON	10:43:12	50183010334460
10/03/2020	358	£ 6.6980	XLON	10:43:12	50183010334461
10/03/2020	699	£ 6.6960	XLON	10:43:24	50183010334488
10/03/2020	567	£ 6.6880	XLON	10:44:07	50183010334694
10/03/2020	507	£ 6.6940	XLON	10:44:29	50183010334769
10/03/2020	565	£ 6.6940	XLON	10:44:29	50183010334778
10/03/2020	28	£ 6.6960	XLON	10:44:57	50183010334935
10/03/2020	386	£ 6.6960	XLON	10:44:57	50183010334936
10/03/2020	377	£ 6.7000	XLON	10:45:05	50183010335182
10/03/2020	354	£ 6.7060	XLON	10:45:35	50183010335459
10/03/2020	608	£ 6.7060	XLON	10:45:55	50183010335557
10/03/2020	381	£ 6.7060	XLON	10:46:20	50183010335728
10/03/2020	424	£ 6.7060	XLON	10:46:27	50183010335761
10/03/2020	445	£ 6.7120	XLON	10:46:53	50183010336029
10/03/2020	578	£ 6.7140	XLON	10:47:12	50183010336114
10/03/2020	442	£ 6.7120	XLON	10:47:24	50183010336146
10/03/2020	400	£ 6.7340	XLON	10:48:38	50183010336545
10/03/2020	611	£ 6.7360	XLON	10:48:53	50183010336618
10/03/2020	898	£ 6.7360	XLON	10:49:10	50183010336661
10/03/2020	82	£ 6.7360	XLON	10:49:10	50183010336662
10/03/2020	817	£ 6.7320	XLON	10:49:27	50183010336747
10/03/2020	420	£ 6.7340	XLON	10:49:34	50183010336802
10/03/2020	551	£ 6.7360	XLON	10:50:08	50183010336930
10/03/2020	214	£ 6.7320	XLON	10:50:11	50183010336944
10/03/2020	207	£ 6.7320	XLON	10:50:11	50183010336945
10/03/2020	439	£ 6.7260	XLON	10:50:20	50183010337030
10/03/2020	425	£ 6.7320	XLON	10:50:58	50183010337251
10/03/2020	520	£ 6.7300	XLON	10:50:58	50183010337255
10/03/2020	522	£ 6.7380	XLON	10:51:59	50183010337673
10/03/2020	200	£ 6.7380	XLON	10:52:06	50183010337719
10/03/2020	493	£ 6.7380	XLON	10:52:06	50183010337720
10/03/2020	430	£ 6.7280	XLON	10:52:25	50183010337824
10/03/2020	676	£ 6.7280	XLON	10:52:31	50183010337860
10/03/2020	315	£ 6.7320	XLON	10:52:55	50183010337956
10/03/2020	273	£ 6.7320	XLON	10:52:55	50183010337957
10/03/2020	477	£ 6.7360	XLON	10:53:11	50183010338011
10/03/2020	405	£ 6.7360	XLON	10:53:11	50183010338012
10/03/2020	394	£ 6.7320	XLON	10:53:36	50183010338088
10/03/2020	403	£ 6.7340	XLON	10:53:51	50183010338127
10/03/2020	609	£ 6.7340	XLON	10:54:26	50183010338272
10/03/2020	470	£ 6.7340	XLON	10:54:41	50183010338347
10/03/2020	382	£ 6.7340	XLON	10:54:41	50183010338349
10/03/2020	428	£ 6.7300	XLON	10:54:53	50183010338365
10/03/2020	119	£ 6.7260	XLON	10:55:20	50183010338486
10/03/2020	247	£ 6.7260	XLON	10:55:20	50183010338487
10/03/2020	352	£ 6.7220	XLON	10:55:21	50183010338543
10/03/2020	421	£ 6.7120	XLON	10:55:36	50183010338586
10/03/2020	391	£ 6.7020	XLON	10:56:09	50183010338709
10/03/2020	819	£ 6.7040	XLON	10:56:40	50183010338870
10/03/2020	54	£ 6.7040	XLON	10:56:40	50183010338871
10/03/2020	418	£ 6.7000	XLON	10:56:48	50183010338910
10/03/2020	756	£ 6.7060	XLON	10:57:44	50183010339047
10/03/2020	360	£ 6.7020	XLON	10:57:57	50183010339133
10/03/2020	369	£ 6.6960	XLON	10:58:22	50183010339253
10/03/2020	912	£ 6.7000	XLON	10:58:48	50183010339338
10/03/2020	486	£ 6.6940	XLON	10:59:02	50183010339395
10/03/2020	432	£ 6.6920	XLON	10:59:04	50183010339421
10/03/2020	512	£ 6.6860	XLON	10:59:40	50183010339576
10/03/2020	718	£ 6.6900	XLON	11:00:00	50183010339689
10/03/2020	563	£ 6.6940	XLON	11:00:27	50183010339854
10/03/2020	33	£ 6.6940	XLON	11:00:27	50183010339855
10/03/2020	762	£ 6.6960	XLON	11:00:53	50183010339953
10/03/2020	405	£ 6.6980	XLON	11:01:13	50183010340129
10/03/2020	443	£ 6.6980	XLON	11:01:28	50183010340258
10/03/2020	500	£ 6.6940	XLON	11:01:55	50183010340348
10/03/2020	192	£ 6.6940	XLON	11:01:55	50183010340349
10/03/2020	362	£ 6.6880	XLON	11:02:17	50183010340546
10/03/2020	629	£ 6.7000	XLON	11:02:47	50183010340712
10/03/2020	20	£ 6.6980	XLON	11:03:07	50183010340777
10/03/2020	449	£ 6.6980	XLON	11:03:07	50183010340778
10/03/2020	690	£ 6.6960	XLON	11:03:10	50183010340818
10/03/2020	442	£ 6.7000	XLON	11:03:27	50183010340915
10/03/2020	390	£ 6.6960	XLON	11:03:38	50183010340971
10/03/2020	389	£ 6.6920	XLON	11:03:43	50183010341001
10/03/2020	499	£ 6.6920	XLON	11:03:52	50183010341086
10/03/2020	398	£ 6.7200	XLON	11:05:03	50183010342122
10/03/2020	23	£ 6.7200	XLON	11:05:03	50183010342123
10/03/2020	423	£ 6.7180	XLON	11:05:04	50183010342127
10/03/2020	680	£ 6.7180	XLON	11:05:04	50183010342128
10/03/2020	384	£ 6.7160	XLON	11:05:13	50183010342160
10/03/2020	375	£ 6.7160	XLON	11:05:33	50183010342268
10/03/2020	366	£ 6.7100	XLON	11:05:45	50183010342286
10/03/2020	455	£ 6.7120	XLON	11:05:59	50183010342348
10/03/2020	407	£ 6.7140	XLON	11:06:21	50183010342545
10/03/2020	612	£ 6.7000	XLON	11:06:53	50183010342709
10/03/2020	423	£ 6.6960	XLON	11:07:00	50183010342738
10/03/2020	351	£ 6.7020	XLON	11:07:22	50183010342969
10/03/2020	587	£ 6.6900	XLON	11:07:58	50183010343085
10/03/2020	715	£ 6.6900	XLON	11:07:58	50183010343091
10/03/2020	775	£ 6.6880	XLON	11:08:52	50183010343440
10/03/2020	395	£ 6.6880	XLON	11:09:04	50183010343451
10/03/2020	412	£ 6.6860	XLON	11:09:16	50183010343481
10/03/2020	359	£ 6.6860	XLON	11:09:55	50183010343616
10/03/2020	900	£ 6.6860	XLON	11:10:26	50183010343727
10/03/2020	328	£ 6.6880	XLON	11:10:28	50183010343781
10/03/2020	203	£ 6.6880	XLON	11:10:28	50183010343782
10/03/2020	370	£ 6.6820	XLON	11:10:44	50183010343920
10/03/2020	135	£ 6.6900	XLON	11:11:14	50183010344121
10/03/2020	235	£ 6.6900	XLON	11:11:14	50183010344122
10/03/2020	324	£ 6.6880	XLON	11:11:18	50183010344145
10/03/2020	176	£ 6.6880	XLON	11:11:18	50183010344146
10/03/2020	512	£ 6.7040	XLON	11:12:20	50183010344551
10/03/2020	677	£ 6.7040	XLON	11:12:20	50183010344552
10/03/2020	486	£ 6.7040	XLON	11:12:30	50183010344600
10/03/2020	553	£ 6.7040	XLON	11:13:11	50183010344861
10/03/2020	400	£ 6.7040	XLON	11:13:12	50183010344862
10/03/2020	153	£ 6.7040	XLON	11:13:12	50183010344863
10/03/2020	534	£ 6.7060	XLON	11:13:46	50183010344995
10/03/2020	809	£ 6.7040	XLON	11:13:56	50183010345066
10/03/2020	391	£ 6.7020	XLON	11:14:06	50183010345089
10/03/2020	447	£ 6.6940	XLON	11:14:23	50183010345176
10/03/2020	354	£ 6.6900	XLON	11:14:48	50183010345280
10/03/2020	394	£ 6.6920	XLON	11:14:51	50183010345323
10/03/2020	383	£ 6.6860	XLON	11:15:30	50183010345588
10/03/2020	918	£ 6.6900	XLON	11:16:14	50183010345799
10/03/2020	416	£ 6.6860	XLON	11:16:30	50183010345877
10/03/2020	392	£ 6.6860	XLON	11:16:30	50183010345879
10/03/2020	365	£ 6.6960	XLON	11:17:22	50183010346333
10/03/2020	404	£ 6.6940	XLON	11:17:29	50183010346338
10/03/2020	142	£ 6.7060	XLON	11:18:16	50183010346631
10/03/2020	801	£ 6.7060	XLON	11:18:16	50183010346632
10/03/2020	374	£ 6.7020	XLON	11:18:26	50183010346667
10/03/2020	369	£ 6.6980	XLON	11:18:49	50183010346800
10/03/2020	516	£ 6.7040	XLON	11:19:05	50183010346946
10/03/2020	362	£ 6.7060	XLON	11:19:32	50183010347124
10/03/2020	460	£ 6.7020	XLON	11:19:32	50183010347158
10/03/2020	410	£ 6.6960	XLON	11:20:02	50183010347294
10/03/2020	421	£ 6.6960	XLON	11:20:21	50183010347398
10/03/2020	382	£ 6.6920	XLON	11:20:48	50183010347549
10/03/2020	379	£ 6.6920	XLON	11:21:27	50183010347673
10/03/2020	704	£ 6.6880	XLON	11:21:36	50183010347731
10/03/2020	902	£ 6.6860	XLON	11:22:38	50183010347981
10/03/2020	98	£ 6.6860	XLON	11:22:38	50183010347982
10/03/2020	264	£ 6.6860	XLON	11:22:38	50183010347983
10/03/2020	422	£ 6.6860	XLON	11:22:39	50183010347985
10/03/2020	435	£ 6.6920	XLON	11:23:25	50183010348454
10/03/2020	674	£ 6.6900	XLON	11:23:26	50183010348543
10/03/2020	272	£ 6.6860	XLON	11:24:21	50183010348830
10/03/2020	158	£ 6.6860	XLON	11:24:21	50183010348831
10/03/2020	746	£ 6.6840	XLON	11:24:33	50183010348856
10/03/2020	766	£ 6.6860	XLON	11:25:00	50183010348897
10/03/2020	385	£ 6.6880	XLON	11:25:07	50183010348924
10/03/2020	87	£ 6.6800	XLON	11:26:00	50183010349241
10/03/2020	301	£ 6.6800	XLON	11:26:00	50183010349242
10/03/2020	361	£ 6.6800	XLON	11:26:00	50183010349243
10/03/2020	273	£ 6.6800	XLON	11:26:13	50183010349331
10/03/2020	190	£ 6.6800	XLON	11:26:13	50183010349332
10/03/2020	690	£ 6.6740	XLON	11:27:07	50183010349522
10/03/2020	413	£ 6.6720	XLON	11:27:18	50183010349569
10/03/2020	369	£ 6.6700	XLON	11:27:39	50183010349722
10/03/2020	360	£ 6.6700	XLON	11:27:59	50183010349771
10/03/2020	457	£ 6.6680	XLON	11:28:05	50183010349808
10/03/2020	397	£ 6.6600	XLON	11:28:44	50183010350000
10/03/2020	193	£ 6.6640	XLON	11:28:57	50183010350244
10/03/2020	484	£ 6.6640	XLON	11:28:57	50183010350245
10/03/2020	358	£ 6.6680	XLON	11:29:26	50183010350381
10/03/2020	432	£ 6.6620	XLON	11:29:40	50183010350470
10/03/2020	379	£ 6.6640	XLON	11:29:56	50183010350586
10/03/2020	440	£ 6.6600	XLON	11:30:25	50183010350785
10/03/2020	557	£ 6.6660	XLON	11:31:02	50183010351025
10/03/2020	574	£ 6.6640	XLON	11:31:27	50183010351199
10/03/2020	61	£ 6.6640	XLON	11:31:27	50183010351200
10/03/2020	146	£ 6.6580	XLON	11:32:30	50183010351510
10/03/2020	282	£ 6.6580	XLON	11:32:30	50183010351511
10/03/2020	427	£ 6.6500	XLON	11:33:01	50183010351555
10/03/2020	519	£ 6.6640	XLON	11:34:31	50183010352095
10/03/2020	424	£ 6.6600	XLON	11:35:30	50183010352299
10/03/2020	429	£ 6.6540	XLON	11:35:46	50183010352477
10/03/2020	432	£ 6.6520	XLON	11:36:44	50183010352764
10/03/2020	554	£ 6.6500	XLON	11:37:02	50183010352840
10/03/2020	624	£ 6.6560	XLON	11:38:22	50183010353282
10/03/2020	547	£ 6.6620	XLON	11:39:31	50183010353580
10/03/2020	455	£ 6.6620	XLON	11:41:04	50183010354098
10/03/2020	343	£ 6.6600	XLON	11:41:46	50183010354323
10/03/2020	354	£ 6.6580	XLON	11:41:54	50183010354339
10/03/2020	422	£ 6.6560	XLON	11:42:15	50183010354423
10/03/2020	400	£ 6.6440	XLON	11:43:39	50183010355049
10/03/2020	24	£ 6.6460	XLON	11:43:39	50183010355050
10/03/2020	690	£ 6.6420	XLON	11:43:52	50183010355194
10/03/2020	264	£ 6.6420	XLON	11:43:52	50183010355195
10/03/2020	466	£ 6.6400	XLON	11:44:03	50183010355227
10/03/2020	531	£ 6.6420	XLON	11:44:30	50183010355468
10/03/2020	532	£ 6.6520	XLON	11:45:46	50183010355863
10/03/2020	371	£ 6.6500	XLON	11:46:21	50183010356046
10/03/2020	414	£ 6.6500	XLON	11:46:38	50183010356147
10/03/2020	446	£ 6.6440	XLON	11:47:23	50183010356342
10/03/2020	400	£ 6.6520	XLON	11:48:47	50183010356976
10/03/2020	356	£ 6.6560	XLON	11:49:01	50183010357205
10/03/2020	436	£ 6.6560	XLON	11:49:20	50183010357265
10/03/2020	516	£ 6.6560	XLON	11:49:50	50183010357419
10/03/2020	430	£ 6.6540	XLON	11:50:05	50183010357491
10/03/2020	560	£ 6.6500	XLON	11:51:32	50183010357864
10/03/2020	356	£ 6.6500	XLON	11:51:32	50183010357867
10/03/2020	400	£ 6.6500	XLON	11:51:54	50183010358005
10/03/2020	82	£ 6.6500	XLON	11:51:54	50183010358006
10/03/2020	385	£ 6.6480	XLON	11:52:58	50183010358198
10/03/2020	330	£ 6.6500	XLON	11:53:19	50183010358325
10/03/2020	153	£ 6.6500	XLON	11:53:19	50183010358326
10/03/2020	517	£ 6.6480	XLON	11:53:21	50183010358352
10/03/2020	366	£ 6.6440	XLON	11:54:23	50183010358612
10/03/2020	667	£ 6.6440	XLON	11:55:35	50183010359058
10/03/2020	405	£ 6.6420	XLON	11:55:50	50183010359088
10/03/2020	408	£ 6.6420	XLON	11:56:04	50183010359162
10/03/2020	534	£ 6.6420	XLON	11:56:57	50183010359410
10/03/2020	456	£ 6.6640	XLON	11:58:00	50183010360122
10/03/2020	384	£ 6.6700	XLON	11:58:40	50183010360561
10/03/2020	282	£ 6.6700	XLON	11:58:40	50183010360674
10/03/2020	102	£ 6.6700	XLON	11:58:40	50183010360675
10/03/2020	709	£ 6.6700	XLON	11:58:44	50183010360719
10/03/2020	406	£ 6.6660	XLON	11:58:54	50183010360778
10/03/2020	478	£ 6.6660	XLON	11:59:21	50183010360887
10/03/2020	877	£ 6.6820	XLON	12:03:08	50183010362597
10/03/2020	400	£ 6.6840	XLON	12:03:08	50183010362598
10/03/2020	111	£ 6.6840	XLON	12:03:08	50183010362599
10/03/2020	63	£ 6.6840	XLON	12:03:08	50183010362600
10/03/2020	679	£ 6.6800	XLON	12:03:09	50183010362668
10/03/2020	457	£ 6.6760	XLON	12:03:27	50183010362889
10/03/2020	412	£ 6.6760	XLON	12:03:44	50183010362964
10/03/2020	295	£ 6.6720	XLON	12:04:13	50183010363131
10/03/2020	63	£ 6.6720	XLON	12:04:13	50183010363132
10/03/2020	383	£ 6.6760	XLON	12:04:42	50183010363301
10/03/2020	490	£ 6.6780	XLON	12:05:01	50183010363545
10/03/2020	171	£ 6.6720	XLON	12:05:36	50183010363663
10/03/2020	731	£ 6.6720	XLON	12:05:36	50183010363664
10/03/2020	509	£ 6.6740	XLON	12:06:15	50183010363914
10/03/2020	465	£ 6.6740	XLON	12:06:15	50183010363915
10/03/2020	604	£ 6.6720	XLON	12:06:23	50183010363970
10/03/2020	373	£ 6.6660	XLON	12:06:28	50183010364061
10/03/2020	402	£ 6.6720	XLON	12:07:37	50183010364339
10/03/2020	836	£ 6.6680	XLON	12:07:40	50183010364400
10/03/2020	454	£ 6.6640	XLON	12:08:53	50183010364648
10/03/2020	372	£ 6.6600	XLON	12:10:02	50183010365061
10/03/2020	628	£ 6.6580	XLON	12:10:35	50183010365294
10/03/2020	410	£ 6.6580	XLON	12:10:50	50183010365365
10/03/2020	76	£ 6.6600	XLON	12:11:15	50183010365464
10/03/2020	335	£ 6.6600	XLON	12:11:15	50183010365465
10/03/2020	45	£ 6.6560	XLON	12:11:45	50183010365563
10/03/2020	463	£ 6.6560	XLON	12:11:51	50183010365588
10/03/2020	318	£ 6.6560	XLON	12:12:30	50183010365747
10/03/2020	111	£ 6.6560	XLON	12:12:30	50183010365748
10/03/2020	557	£ 6.6540	XLON	12:12:38	50183010365786
10/03/2020	358	£ 6.6500	XLON	12:12:59	50183010365902
10/03/2020	693	£ 6.6520	XLON	12:13:23	50183010366103
10/03/2020	414	£ 6.6560	XLON	12:13:57	50183010366287
10/03/2020	209	£ 6.6560	XLON	12:14:58	50183010366594
10/03/2020	385	£ 6.6560	XLON	12:14:58	50183010366595
10/03/2020	382	£ 6.6680	XLON	12:16:19	50183010367217
10/03/2020	540	£ 6.6700	XLON	12:16:31	50183010367263
10/03/2020	394	£ 6.6700	XLON	12:16:31	50183010367264
10/03/2020	592	£ 6.6620	XLON	12:16:44	50183010367425
10/03/2020	496	£ 6.6640	XLON	12:17:15	50183010367566
10/03/2020	466	£ 6.6640	XLON	12:17:15	50183010367581
10/03/2020	428	£ 6.6600	XLON	12:18:09	50183010367948
10/03/2020	171	£ 6.6520	XLON	12:18:20	50183010368034
10/03/2020	247	£ 6.6520	XLON	12:18:20	50183010368035
10/03/2020	372	£ 6.6360	XLON	12:19:44	50183010368457
10/03/2020	622	£ 6.6600	XLON	12:20:24	50183010370212
10/03/2020	497	£ 6.6580	XLON	12:20:25	50183010370252
10/03/2020	494	£ 6.6560	XLON	12:20:29	50183010370371
10/03/2020	832	£ 6.6540	XLON	12:20:33	50183010370508
10/03/2020	771	£ 6.6560	XLON	12:20:37	50183010370555
10/03/2020	566	£ 6.6560	XLON	12:20:37	50183010370562
10/03/2020	480	£ 6.6620	XLON	12:20:46	50183010370648
10/03/2020	801	£ 6.6580	XLON	12:20:51	50183010370735
10/03/2020	531	£ 6.6580	XLON	12:20:51	50183010370736
10/03/2020	416	£ 6.6580	XLON	12:20:51	50183010370742
10/03/2020	595	£ 6.6300	XLON	12:21:58	50183010371195
10/03/2020	452	£ 6.6260	XLON	12:22:20	50183010371329
10/03/2020	356	£ 6.6380	XLON	12:22:54	50183010371651
10/03/2020	471	£ 6.6380	XLON	12:23:31	50183010371813
10/03/2020	351	£ 6.6460	XLON	12:24:50	50183010372165
10/03/2020	469	£ 6.6540	XLON	12:25:36	50183010372346
10/03/2020	65	£ 6.6500	XLON	12:26:24	50183010372467
10/03/2020	95	£ 6.6500	XLON	12:26:24	50183010372468
10/03/2020	228	£ 6.6500	XLON	12:26:24	50183010372469
10/03/2020	402	£ 6.6380	XLON	12:27:06	50183010372780
10/03/2020	347	£ 6.6400	XLON	12:27:42	50183010372958
10/03/2020	86	£ 6.6400	XLON	12:27:42	50183010372959
10/03/2020	484	£ 6.6380	XLON	12:27:46	50183010372978
10/03/2020	397	£ 6.6380	XLON	12:29:47	50183010373485
10/03/2020	400	£ 6.6420	XLON	12:29:47	50183010373491
10/03/2020	273	£ 6.6420	XLON	12:29:47	50183010373492
10/03/2020	400	£ 6.6420	XLON	12:29:48	50183010373494
10/03/2020	203	£ 6.6420	XLON	12:29:48	50183010373495
10/03/2020	572	£ 6.6420	XLON	12:29:48	50183010373496
10/03/2020	741	£ 6.6400	XLON	12:29:51	50183010373524
10/03/2020	330	£ 6.6420	XLON	12:29:51	50183010373530
10/03/2020	45	£ 6.6420	XLON	12:29:51	50183010373531
10/03/2020	1,000	£ 6.6360	XLON	12:29:55	50183010373561
10/03/2020	358	£ 6.6360	XLON	12:29:55	50183010373562
10/03/2020	411	£ 6.6360	XLON	12:29:55	50183010373573
10/03/2020	765	£ 6.6360	XLON	12:30:01	50183010373638
10/03/2020	34	£ 6.6360	XLON	12:30:35	50183010374053
10/03/2020	590	£ 6.6360	XLON	12:30:35	50183010374054
10/03/2020	400	£ 6.6320	XLON	12:30:52	50183010374248
10/03/2020	1,228	£ 6.6320	XLON	12:30:52	50183010374249
10/03/2020	335	£ 6.6340	XLON	12:30:56	50183010374264
10/03/2020	266	£ 6.6340	XLON	12:30:56	50183010374265
10/03/2020	377	£ 6.6340	XLON	12:30:56	50183010374268
10/03/2020	1,312	£ 6.6300	XLON	12:31:03	50183010374308
10/03/2020	507	£ 6.6280	XLON	12:31:03	50183010374313
10/03/2020	357	£ 6.6360	XLON	12:31:06	50183010374393
10/03/2020	418	£ 6.6360	XLON	12:31:07	50183010374399
10/03/2020	1,050	£ 6.6320	XLON	12:31:15	50183010374439
10/03/2020	458	£ 6.6280	XLON	12:31:24	50183010374471
10/03/2020	377	£ 6.6160	XLON	12:31:40	50183010374562
10/03/2020	632	£ 6.6140	XLON	12:32:01	50183010374749
10/03/2020	568	£ 6.6020	XLON	12:33:23	50183010375399
10/03/2020	381	£ 6.5980	XLON	12:33:46	50183010375530
10/03/2020	444	£ 6.6000	XLON	12:34:31	50183010375794
10/03/2020	543	£ 6.6020	XLON	12:34:54	50183010375948
10/03/2020	48	£ 6.6040	XLON	12:35:03	50183010376015
10/03/2020	155	£ 6.6040	XLON	12:35:03	50183010376016
10/03/2020	441	£ 6.6040	XLON	12:35:03	50183010376017
10/03/2020	48	£ 6.6040	XLON	12:35:03	50183010376018
10/03/2020	396	£ 6.5960	XLON	12:35:41	50183010376202
10/03/2020	438	£ 6.5760	XLON	12:37:14	50183010376708
10/03/2020	402	£ 6.5720	XLON	12:37:37	50183010376857
10/03/2020	694	£ 6.5860	XLON	12:37:59	50183010376980
10/03/2020	808	£ 6.5960	XLON	12:39:57	50183010377377
10/03/2020	421	£ 6.5960	XLON	12:40:16	50183010377544
10/03/2020	476	£ 6.5920	XLON	12:40:35	50183010377685
10/03/2020	476	£ 6.5840	XLON	12:41:24	50183010377972
10/03/2020	410	£ 6.5920	XLON	12:42:05	50183010378143
10/03/2020	370	£ 6.5820	XLON	12:43:16	50183010378497
10/03/2020	448	£ 6.5860	XLON	12:43:48	50183010378638
10/03/2020	583	£ 6.5880	XLON	12:43:53	50183010378718
10/03/2020	499	£ 6.5840	XLON	12:43:54	50183010378730
10/03/2020	390	£ 6.5740	XLON	12:44:19	50183010378816
10/03/2020	791	£ 6.5800	XLON	12:45:10	50183010379184
10/03/2020	270	£ 6.5800	XLON	12:45:10	50183010379185
10/03/2020	421	£ 6.5800	XLON	12:45:40	50183010379274
10/03/2020	266	£ 6.5760	XLON	12:46:51	50183010379610
10/03/2020	97	£ 6.5760	XLON	12:46:51	50183010379611
10/03/2020	47	£ 6.5760	XLON	12:46:51	50183010379612
10/03/2020	350	£ 6.5680	XLON	12:47:38	50183010379828
10/03/2020	680	£ 6.5700	XLON	12:48:15	50183010380037
10/03/2020	278	£ 6.5700	XLON	12:48:15	50183010380038
10/03/2020	425	£ 6.5760	XLON	12:48:30	50183010380228
10/03/2020	384	£ 6.5780	XLON	12:48:45	50183010380309
10/03/2020	440	£ 6.5760	XLON	12:48:46	50183010380321
10/03/2020	388	£ 6.5700	XLON	12:50:40	50183010380729
10/03/2020	409	£ 6.5780	XLON	12:51:55	50183010380926
10/03/2020	377	£ 6.5800	XLON	12:52:08	50183010381038
10/03/2020	352	£ 6.5820	XLON	12:53:06	50183010381267
10/03/2020	410	£ 6.5780	XLON	12:53:10	50183010381324
10/03/2020	463	£ 6.5800	XLON	12:54:10	50183010381643
10/03/2020	378	£ 6.5800	XLON	12:54:41	50183010381863
10/03/2020	422	£ 6.5820	XLON	12:55:35	50183010382132
10/03/2020	319	£ 6.5820	XLON	12:55:35	50183010382134
10/03/2020	152	£ 6.5820	XLON	12:55:35	50183010382135
10/03/2020	470	£ 6.5840	XLON	12:56:04	50183010382365
10/03/2020	327	£ 6.5840	XLON	12:56:04	50183010382366
10/03/2020	794	£ 6.5740	XLON	12:56:33	50183010382487
10/03/2020	388	£ 6.5740	XLON	12:57:06	50183010382611
10/03/2020	697	£ 6.5720	XLON	12:58:02	50183010382899
10/03/2020	257	£ 6.5720	XLON	12:58:02	50183010382900
10/03/2020	369	£ 6.5600	XLON	12:58:40	50183010383191
10/03/2020	400	£ 6.5740	XLON	13:01:27	50183010384178
10/03/2020	444	£ 6.5740	XLON	13:01:27	50183010384174
10/03/2020	140	£ 6.5740	XLON	13:01:27	50183010384175
10/03/2020	395	£ 6.5820	XLON	13:02:23	50183010384487
10/03/2020	382	£ 6.5840	XLON	13:02:23	50183010384490
10/03/2020	919	£ 6.5820	XLON	13:02:34	50183010384578
10/03/2020	417	£ 6.5840	XLON	13:02:43	50183010384678
10/03/2020	382	£ 6.5860	XLON	13:03:02	50183010384912
10/03/2020	154	£ 6.5780	XLON	13:03:13	50183010385000
10/03/2020	326	£ 6.5780	XLON	13:03:13	50183010385001
10/03/2020	416	£ 6.5780	XLON	13:03:15	50183010385010
10/03/2020	546	£ 6.5860	XLON	13:04:51	50183010385530
10/03/2020	453	£ 6.5760	XLON	13:05:12	50183010385872
10/03/2020	375	£ 6.5800	XLON	13:06:07	50183010386031
10/03/2020	411	£ 6.5800	XLON	13:06:07	50183010386032
10/03/2020	784	£ 6.5780	XLON	13:06:23	50183010386079
10/03/2020	397	£ 6.5700	XLON	13:07:15	50183010386280
10/03/2020	898	£ 6.5840	XLON	13:08:54	50183010386703
10/03/2020	752	£ 6.5840	XLON	13:09:10	50183010386883
10/03/2020	571	£ 6.5860	XLON	13:09:35	50183010387030
10/03/2020	571	£ 6.5860	XLON	13:09:35	50183010387029
10/03/2020	31	£ 6.5820	XLON	13:09:53	50183010387178
10/03/2020	468	£ 6.5820	XLON	13:09:53	50183010387179
10/03/2020	400	£ 6.5860	XLON	13:10:02	50183010387303
10/03/2020	626	£ 6.5840	XLON	13:10:13	50183010387404
10/03/2020	371	£ 6.5840	XLON	13:10:48	50183010387664
10/03/2020	491	£ 6.5840	XLON	13:10:48	50183010387665
10/03/2020	543	£ 6.5840	XLON	13:11:17	50183010387765
10/03/2020	593	£ 6.5840	XLON	13:11:52	50183010387832
10/03/2020	489	£ 6.5840	XLON	13:12:21	50183010387940
10/03/2020	477	£ 6.5720	XLON	13:13:12	50183010388337
10/03/2020	425	£ 6.5720	XLON	13:13:12	50183010388338
10/03/2020	536	£ 6.5700	XLON	13:14:23	50183010388703
10/03/2020	432	£ 6.5760	XLON	13:14:52	50183010388847
10/03/2020	494	£ 6.5700	XLON	13:15:26	50183010389008
10/03/2020	419	£ 6.5860	XLON	13:16:05	50183010389111
10/03/2020	400	£ 6.5860	XLON	13:16:08	50183010389130
10/03/2020	1,135	£ 6.5840	XLON	13:16:09	50183010389131
10/03/2020	368	£ 6.5900	XLON	13:16:47	50183010389296
10/03/2020	1,219	£ 6.5860	XLON	13:16:49	50183010389298
10/03/2020	798	£ 6.5860	XLON	13:17:01	50183010389379
10/03/2020	245	£ 6.5860	XLON	13:17:01	50183010389380
10/03/2020	552	£ 6.5840	XLON	13:17:07	50183010389434
10/03/2020	466	£ 6.5820	XLON	13:17:26	50183010389529
10/03/2020	400	£ 6.5800	XLON	13:18:14	50183010389768
10/03/2020	408	£ 6.5880	XLON	13:18:17	50183010389806
10/03/2020	540	£ 6.5820	XLON	13:18:55	50183010389921
10/03/2020	985	£ 6.5860	XLON	13:19:26	50183010390072
10/03/2020	265	£ 6.5880	XLON	13:19:26	50183010390073
10/03/2020	90	£ 6.5880	XLON	13:19:26	50183010390074
10/03/2020	389	£ 6.5840	XLON	13:19:39	50183010390126
10/03/2020	361	£ 6.5880	XLON	13:20:19	50183010390315
10/03/2020	1,403	£ 6.5860	XLON	13:20:19	50183010390318
10/03/2020	496	£ 6.5860	XLON	13:20:20	50183010390377
10/03/2020	380	£ 6.5840	XLON	13:20:22	50183010390388
10/03/2020	688	£ 6.5840	XLON	13:21:07	50183010390565
10/03/2020	514	£ 6.5780	XLON	13:22:05	50183010390738
10/03/2020	439	£ 6.5760	XLON	13:22:18	50183010390764
10/03/2020	542	£ 6.5820	XLON	13:22:43	50183010390874
10/03/2020	557	£ 6.5860	XLON	13:24:01	50183010391203
10/03/2020	705	£ 6.5880	XLON	13:24:01	50183010391209
10/03/2020	755	£ 6.5840	XLON	13:24:04	50183010391281
10/03/2020	331	£ 6.5840	XLON	13:24:04	50183010391282
10/03/2020	500	£ 6.5840	XLON	13:24:04	50183010391287
10/03/2020	490	£ 6.5840	XLON	13:24:09	50183010391361
10/03/2020	201	£ 6.5840	XLON	13:24:09	50183010391362
10/03/2020	707	£ 6.5860	XLON	13:24:27	50183010391480
10/03/2020	341	£ 6.5860	XLON	13:24:27	50183010391481
10/03/2020	581	£ 6.5840	XLON	13:24:28	50183010391494
10/03/2020	397	£ 6.5800	XLON	13:25:09	50183010391795
10/03/2020	874	£ 6.5860	XLON	13:25:45	50183010391999
10/03/2020	400	£ 6.5860	XLON	13:25:46	50183010392008
10/03/2020	572	£ 6.5860	XLON	13:25:46	50183010392009
10/03/2020	775	£ 6.5860	XLON	13:26:17	50183010392179
10/03/2020	400	£ 6.5860	XLON	13:27:04	50183010392450
10/03/2020	238	£ 6.5860	XLON	13:27:04	50183010392451
10/03/2020	492	£ 6.5860	XLON	13:27:04	50183010392457
10/03/2020	400	£ 6.5840	XLON	13:27:15	50183010392493
10/03/2020	569	£ 6.5880	XLON	13:27:42	50183010392620
10/03/2020	362	£ 6.5860	XLON	13:27:51	50183010392650
10/03/2020	97	£ 6.5860	XLON	13:27:51	50183010392651
10/03/2020	400	£ 6.5880	XLON	13:28:46	50183010393310
10/03/2020	76	£ 6.5880	XLON	13:28:46	50183010393311
10/03/2020	400	£ 6.5940	XLON	13:28:48	50183010393338
10/03/2020	311	£ 6.5960	XLON	13:28:48	50183010393339
10/03/2020	187	£ 6.5960	XLON	13:28:48	50183010393340
10/03/2020	80	£ 6.5920	XLON	13:28:48	50183010393348
10/03/2020	406	£ 6.5920	XLON	13:28:48	50183010393349
10/03/2020	54	£ 6.5940	XLON	13:28:49	50183010393352
10/03/2020	308	£ 6.5940	XLON	13:28:49	50183010393353
10/03/2020	486	£ 6.5920	XLON	13:28:51	50183010393356
10/03/2020	793	£ 6.5920	XLON	13:28:54	50183010393458
10/03/2020	289	£ 6.5920	XLON	13:28:55	50183010393464
10/03/2020	293	£ 6.5920	XLON	13:28:55	50183010393465
10/03/2020	400	£ 6.5900	XLON	13:29:01	50183010393547
10/03/2020	400	£ 6.5880	XLON	13:29:03	50183010393568
10/03/2020	144	£ 6.5880	XLON	13:29:03	50183010393569
10/03/2020	1,092	£ 6.5880	XLON	13:29:03	50183010393563
10/03/2020	623	£ 6.5860	XLON	13:29:09	50183010393611
10/03/2020	300	£ 6.5840	XLON	13:29:35	50183010393757
10/03/2020	464	£ 6.5940	XLON	13:30:01	50183010394139
10/03/2020	139	£ 6.5920	XLON	13:30:02	50183010394231
10/03/2020	400	£ 6.5940	XLON	13:30:03	50183010394261
10/03/2020	400	£ 6.5920	XLON	13:30:05	50183010394400
10/03/2020	472	£ 6.5940	XLON	13:30:09	50183010394469
10/03/2020	577	£ 6.5900	XLON	13:30:14	50183010394638
10/03/2020	511	£ 6.5900	XLON	13:30:15	50183010394657
10/03/2020	400	£ 6.5880	XLON	13:30:26	50183010394880
10/03/2020	121	£ 6.5880	XLON	13:30:26	50183010394881
10/03/2020	1,677	£ 6.5880	XLON	13:30:32	50183010394936
10/03/2020	582	£ 6.5880	XLON	13:30:35	50183010394954
10/03/2020	726	£ 6.5920	XLON	13:30:40	50183010395077
10/03/2020	406	£ 6.5900	XLON	13:30:41	50183010395114
10/03/2020	374	£ 6.5840	XLON	13:30:55	50183010395420
10/03/2020	32	£ 6.5840	XLON	13:30:55	50183010395421
10/03/2020	428	£ 6.5780	XLON	13:31:03	50183010395637
10/03/2020	908	£ 6.5780	XLON	13:31:03	50183010395632
10/03/2020	418	£ 6.5800	XLON	13:31:17	50183010395802
10/03/2020	392	£ 6.5760	XLON	13:31:27	50183010395894
10/03/2020	362	£ 6.5800	XLON	13:31:56	50183010396057
10/03/2020	364	£ 6.5800	XLON	13:31:56	50183010396058
10/03/2020	220	£ 6.5920	XLON	13:32:37	50183010396652
10/03/2020	161	£ 6.5920	XLON	13:32:37	50183010396653
10/03/2020	400	£ 6.5860	XLON	13:32:55	50183010396824
10/03/2020	901	£ 6.5800	XLON	13:33:17	50183010397191
10/03/2020	455	£ 6.5860	XLON	13:33:45	50183010397671
10/03/2020	435	£ 6.5860	XLON	13:33:47	50183010397681
10/03/2020	404	£ 6.5840	XLON	13:33:52	50183010397777
10/03/2020	937	£ 6.5800	XLON	13:34:31	50183010398706
10/03/2020	592	£ 6.5840	XLON	13:34:53	50183010399266
10/03/2020	1,030	£ 6.5860	XLON	13:36:01	50183010399925
10/03/2020	376	£ 6.5860	XLON	13:36:03	50183010399941
10/03/2020	846	£ 6.5800	XLON	13:36:52	50183010400342
10/03/2020	284	£ 6.5800	XLON	13:36:52	50183010400343
10/03/2020	479	£ 6.5800	XLON	13:37:16	50183010400484
10/03/2020	1,211	£ 6.5860	XLON	13:37:55	50183010400690
10/03/2020	525	£ 6.5800	XLON	13:38:05	50183010400810
10/03/2020	610	£ 6.5780	XLON	13:38:39	50183010401076
10/03/2020	625	£ 6.5780	XLON	13:38:39	50183010401082
10/03/2020	358	£ 6.5640	XLON	13:39:28	50183010401602
10/03/2020	1,385	£ 6.5560	XLON	13:40:02	50183010402206
10/03/2020	762	£ 6.5520	XLON	13:40:24	50183010402438
10/03/2020	436	£ 6.5460	XLON	13:40:41	50183010402647
10/03/2020	449	£ 6.5460	XLON	13:40:41	50183010402651
10/03/2020	522	£ 6.5500	XLON	13:41:20	50183010403099
10/03/2020	78	£ 6.5400	XLON	13:42:01	50183010403684
10/03/2020	582	£ 6.5400	XLON	13:42:01	50183010403685
10/03/2020	740	£ 6.5700	XLON	13:43:25	50183010404502
10/03/2020	403	£ 6.5700	XLON	13:43:25	50183010404508
10/03/2020	534	£ 6.5760	XLON	13:43:44	50183010404698
10/03/2020	400	£ 6.5740	XLON	13:43:49	50183010404724
10/03/2020	114	£ 6.5740	XLON	13:43:49	50183010404725
10/03/2020	588	£ 6.5740	XLON	13:44:17	50183010404915
10/03/2020	364	£ 6.5720	XLON	13:44:20	50183010404925
10/03/2020	361	£ 6.5620	XLON	13:44:37	50183010405086
10/03/2020	519	£ 6.5480	XLON	13:45:10	50183010405366
10/03/2020	1,720	£ 6.5500	XLON	13:45:18	50183010405437
10/03/2020	609	£ 6.5500	XLON	13:45:18	50183010405449
10/03/2020	382	£ 6.5440	XLON	13:45:53	50183010405748
10/03/2020	1,008	£ 6.5500	XLON	13:46:11	50183010406021
10/03/2020	597	£ 6.5520	XLON	13:46:17	50183010406070
10/03/2020	918	£ 6.5400	XLON	13:46:51	50183010406345
10/03/2020	439	£ 6.5400	XLON	13:47:00	50183010406405
10/03/2020	413	£ 6.5280	XLON	13:47:15	50183010406684
10/03/2020	359	£ 6.5400	XLON	13:48:15	50183010407235
10/03/2020	746	£ 6.5440	XLON	13:49:12	50183010407614
10/03/2020	796	£ 6.5440	XLON	13:49:12	50183010407615
10/03/2020	582	£ 6.5520	XLON	13:49:37	50183010407833
10/03/2020	400	£ 6.5560	XLON	13:49:40	50183010407889
10/03/2020	112	£ 6.5560	XLON	13:49:40	50183010407890
10/03/2020	400	£ 6.5560	XLON	13:49:43	50183010407953
10/03/2020	138	£ 6.5560	XLON	13:49:43	50183010407954
10/03/2020	168	£ 6.5580	XLON	13:49:50	50183010407981
10/03/2020	208	£ 6.5580	XLON	13:49:50	50183010407982
10/03/2020	1,703	£ 6.5520	XLON	13:49:52	50183010408007
10/03/2020	696	£ 6.5380	XLON	13:50:36	50183010408354
10/03/2020	105	£ 6.5480	XLON	13:52:13	50183010408991
10/03/2020	1,726	£ 6.5680	XLON	13:52:46	50183010409332
10/03/2020	508	£ 6.5660	XLON	13:52:50	50183010409373
10/03/2020	686	£ 6.5620	XLON	13:53:42	50183010409806
10/03/2020	758	£ 6.5620	XLON	13:53:42	50183010409807
10/03/2020	400	£ 6.5660	XLON	13:54:11	50183010410141
10/03/2020	113	£ 6.5660	XLON	13:54:11	50183010410142
10/03/2020	86	£ 6.5660	XLON	13:54:11	50183010410143
10/03/2020	400	£ 6.5640	XLON	13:54:14	50183010410159
10/03/2020	441	£ 6.5640	XLON	13:54:14	50183010410160
10/03/2020	1,740	£ 6.5620	XLON	13:55:02	50183010410525
10/03/2020	1,450	£ 6.5640	XLON	13:55:56	50183010410888
10/03/2020	585	£ 6.5500	XLON	13:56:16	50183010411140
10/03/2020	278	£ 6.5540	XLON	13:56:38	50183010411294
10/03/2020	75	£ 6.5540	XLON	13:56:38	50183010411295
10/03/2020	478	£ 6.5800	XLON	13:57:29	50183010411837
10/03/2020	400	£ 6.5800	XLON	13:58:37	50183010412350
10/03/2020	411	£ 6.5800	XLON	13:58:37	50183010412351
10/03/2020	400	£ 6.5780	XLON	13:58:39	50183010412390
10/03/2020	400	£ 6.5780	XLON	13:58:41	50183010412437
10/03/2020	145	£ 6.5820	XLON	13:58:46	50183010412462
10/03/2020	400	£ 6.5800	XLON	13:58:50	50183010412479
10/03/2020	305	£ 6.5800	XLON	13:58:50	50183010412480
10/03/2020	183	£ 6.5800	XLON	13:58:50	50183010412481
10/03/2020	400	£ 6.5800	XLON	13:59:04	50183010412648
10/03/2020	233	£ 6.5720	XLON	13:59:11	50183010412728
10/03/2020	863	£ 6.5720	XLON	13:59:11	50183010412729
10/03/2020	749	£ 6.5780	XLON	13:59:34	50183010412881
10/03/2020	533	£ 6.5780	XLON	13:59:34	50183010412882
10/03/2020	32	£ 6.5760	XLON	14:00:03	50183010412987
10/03/2020	549	£ 6.5760	XLON	14:00:03	50183010412988
10/03/2020	465	£ 6.5640	XLON	14:00:10	50183010413143
10/03/2020	616	£ 6.5620	XLON	14:00:38	50183010413379
10/03/2020	194	£ 6.5860	XLON	14:01:24	50183010413859
10/03/2020	196	£ 6.5860	XLON	14:01:24	50183010413860
10/03/2020	451	£ 6.5760	XLON	14:01:56	50183010414168
10/03/2020	1,089	£ 6.5740	XLON	14:03:22	50183010414485
10/03/2020	511	£ 6.5720	XLON	14:03:29	50183010414512
10/03/2020	458	£ 6.5660	XLON	14:03:52	50183010414652
10/03/2020	415	£ 6.5640	XLON	14:04:49	50183010415281
10/03/2020	451	£ 6.5640	XLON	14:05:01	50183010415372
10/03/2020	777	£ 6.5700	XLON	14:05:35	50183010415681
10/03/2020	1,556	£ 6.5780	XLON	14:06:15	50183010416017
10/03/2020	669	£ 6.5680	XLON	14:06:46	50183010416248
10/03/2020	423	£ 6.5620	XLON	14:07:12	50183010416589
10/03/2020	684	£ 6.5620	XLON	14:07:16	50183010416695
10/03/2020	793	£ 6.5700	XLON	14:07:42	50183010416977
10/03/2020	60	£ 6.5860	XLON	14:09:08	50183010417832
10/03/2020	588	£ 6.5860	XLON	14:09:08	50183010417833
10/03/2020	222	£ 6.5720	XLON	14:09:26	50183010418023
10/03/2020	363	£ 6.5800	XLON	14:09:28	50183010418044
10/03/2020	940	£ 6.5800	XLON	14:09:42	50183010418211
10/03/2020	695	£ 6.5800	XLON	14:09:42	50183010418212
10/03/2020	1,000	£ 6.5860	XLON	14:09:57	50183010418532
10/03/2020	28	£ 6.5860	XLON	14:09:57	50183010418533
10/03/2020	980	£ 6.5720	XLON	14:11:30	50183010419228
10/03/2020	650	£ 6.5720	XLON	14:11:30	50183010419234
10/03/2020	703	£ 6.5660	XLON	14:11:37	50183010419259
10/03/2020	648	£ 6.5660	XLON	14:13:03	50183010419971
10/03/2020	707	£ 6.5660	XLON	14:13:14	50183010420056
10/03/2020	534	£ 6.5660	XLON	14:13:14	50183010420074
10/03/2020	421	£ 6.5740	XLON	14:13:46	50183010420224
10/03/2020	360	£ 6.5720	XLON	14:13:47	50183010420233
10/03/2020	742	£ 6.5800	XLON	14:14:58	50183010420809
10/03/2020	443	£ 6.5760	XLON	14:15:48	50183010421445
10/03/2020	356	£ 6.5760	XLON	14:16:20	50183010421659
10/03/2020	685	£ 6.5840	XLON	14:17:04	50183010421967
10/03/2020	196	£ 6.5840	XLON	14:17:20	50183010422089
10/03/2020	182	£ 6.5840	XLON	14:17:20	50183010422090
10/03/2020	351	£ 6.5800	XLON	14:17:50	50183010422232
10/03/2020	863	£ 6.5820	XLON	14:18:14	50183010422301
10/03/2020	436	£ 6.5800	XLON	14:18:30	50183010422372
10/03/2020	694	£ 6.5720	XLON	14:19:20	50183010422720
10/03/2020	401	£ 6.5700	XLON	14:19:33	50183010422791
10/03/2020	837	£ 6.5560	XLON	14:22:02	50183010423749
10/03/2020	400	£ 6.5720	XLON	14:22:46	50183010424320
10/03/2020	317	£ 6.5720	XLON	14:22:49	50183010424378
10/03/2020	1,289	£ 6.5720	XLON	14:23:03	50183010424427
10/03/2020	584	£ 6.5680	XLON	14:23:11	50183010424454
10/03/2020	573	£ 6.5700	XLON	14:23:59	50183010424662
10/03/2020	283	£ 6.5580	XLON	14:24:39	50183010425010
10/03/2020	173	£ 6.5580	XLON	14:24:39	50183010425011
10/03/2020	354	£ 6.5600	XLON	14:25:10	50183010425148
10/03/2020	497	£ 6.5600	XLON	14:25:10	50183010425149
10/03/2020	570	£ 6.5720	XLON	14:26:03	50183010425612
10/03/2020	707	£ 6.5840	XLON	14:27:27	50183010426307
10/03/2020	315	£ 6.5840	XLON	14:27:27	50183010426308
10/03/2020	362	£ 6.5840	XLON	14:27:27	50183010426309
10/03/2020	424	£ 6.5820	XLON	14:27:35	50183010426349
10/03/2020	1,056	£ 6.5800	XLON	14:27:58	50183010426662
10/03/2020	631	£ 6.5660	XLON	14:28:47	50183010427176
10/03/2020	558	£ 6.5660	XLON	14:28:59	50183010427281
10/03/2020	899	£ 6.5660	XLON	14:29:52	50183010427774
10/03/2020	39	£ 6.5660	XLON	14:29:52	50183010427775
10/03/2020	397	£ 6.5500	XLON	14:30:10	50183010428111
10/03/2020	705	£ 6.5460	XLON	14:30:17	50183010428200
10/03/2020	701	£ 6.5420	XLON	14:30:41	50183010428591
10/03/2020	47	£ 6.5420	XLON	14:30:41	50183010428592
10/03/2020	517	£ 6.5480	XLON	14:31:39	50183010429081
10/03/2020	429	£ 6.5480	XLON	14:31:39	50183010429083
10/03/2020	456	£ 6.5560	XLON	14:32:52	50183010429890
10/03/2020	822	£ 6.5560	XLON	14:32:52	50183010429891
10/03/2020	663	£ 6.5560	XLON	14:33:10	50183010430040
10/03/2020	106	£ 6.5560	XLON	14:33:10	50183010430041
10/03/2020	580	£ 6.5560	XLON	14:33:10	50183010430053
10/03/2020	377	£ 6.5520	XLON	14:34:20	50183010430729
10/03/2020	441	£ 6.5580	XLON	14:34:41	50183010430921
10/03/2020	376	£ 6.5560	XLON	14:34:42	50183010430945
10/03/2020	458	£ 6.5620	XLON	14:34:51	50183010431002
10/03/2020	1,678	£ 6.5640	XLON	14:35:26	50183010431335
10/03/2020	433	£ 6.5440	XLON	14:36:28	50183010432001
10/03/2020	235	£ 6.5440	XLON	14:36:28	50183010432002
10/03/2020	426	£ 6.5400	XLON	14:36:34	50183010432069
10/03/2020	400	£ 6.5380	XLON	14:37:43	50183010432643
10/03/2020	578	£ 6.5400	XLON	14:37:52	50183010432697
10/03/2020	407	£ 6.5340	XLON	14:38:11	50183010432836
10/03/2020	231	£ 6.5360	XLON	14:38:21	50183010432907
10/03/2020	1,000	£ 6.5360	XLON	14:38:21	50183010432908
10/03/2020	442	£ 6.5360	XLON	14:38:21	50183010432909
10/03/2020	553	£ 6.5380	XLON	14:38:44	50183010433056
10/03/2020	427	£ 6.5440	XLON	14:39:48	50183010433665
10/03/2020	413	£ 6.5440	XLON	14:39:48	50183010433689
10/03/2020	476	£ 6.5440	XLON	14:39:58	50183010433764
10/03/2020	400	£ 6.5440	XLON	14:39:58	50183010433771
10/03/2020	19	£ 6.5440	XLON	14:39:58	50183010433772
10/03/2020	422	£ 6.5500	XLON	14:41:15	50183010434563
10/03/2020	382	£ 6.5500	XLON	14:41:17	50183010434639
10/03/2020	467	£ 6.5500	XLON	14:42:02	50183010434963
10/03/2020	1,000	£ 6.5500	XLON	14:42:02	50183010434964
10/03/2020	148	£ 6.5500	XLON	14:42:02	50183010434965
10/03/2020	400	£ 6.5500	XLON	14:42:33	50183010435087
10/03/2020	113	£ 6.5500	XLON	14:42:33	50183010435088
10/03/2020	949	£ 6.5480	XLON	14:42:38	50183010435153
10/03/2020	525	£ 6.5400	XLON	14:42:56	50183010435296
10/03/2020	1,000	£ 6.5320	XLON	14:43:23	50183010435520
10/03/2020	123	£ 6.5320	XLON	14:43:23	50183010435521
10/03/2020	361	£ 6.5300	XLON	14:43:28	50183010435559
10/03/2020	888	£ 6.5380	XLON	14:43:46	50183010435774
10/03/2020	936	£ 6.5360	XLON	14:44:18	50183010436133
10/03/2020	78	£ 6.5360	XLON	14:44:18	50183010436134
10/03/2020	624	£ 6.5300	XLON	14:44:49	50183010436447
10/03/2020	621	£ 6.5300	XLON	14:44:50	50183010436493
10/03/2020	409	£ 6.5280	XLON	14:44:58	50183010436573
10/03/2020	913	£ 6.5340	XLON	14:45:15	50183010436815
10/03/2020	590	£ 6.5300	XLON	14:45:39	50183010437106
10/03/2020	400	£ 6.5520	XLON	14:46:10	50183010437566
10/03/2020	113	£ 6.5520	XLON	14:46:10	50183010437567
10/03/2020	400	£ 6.5540	XLON	14:46:35	50183010437873
10/03/2020	1,227	£ 6.5520	XLON	14:46:36	50183010437889
10/03/2020	1,567	£ 6.5440	XLON	14:46:46	50183010438076
10/03/2020	123	£ 6.5360	XLON	14:47:01	50183010438241
10/03/2020	522	£ 6.5360	XLON	14:47:02	50183010438263
10/03/2020	416	£ 6.5360	XLON	14:47:02	50183010438245
10/03/2020	371	£ 6.5340	XLON	14:47:22	50183010438451
10/03/2020	354	£ 6.5300	XLON	14:47:32	50183010438520
10/03/2020	315	£ 6.5300	XLON	14:47:33	50183010438521
10/03/2020	1,532	£ 6.5240	XLON	14:47:41	50183010438685
10/03/2020	372	£ 6.5220	XLON	14:48:09	50183010438974
10/03/2020	433	£ 6.5140	XLON	14:48:44	50183010439319
10/03/2020	312	£ 6.5140	XLON	14:48:45	50183010439325
10/03/2020	586	£ 6.5140	XLON	14:48:45	50183010439327
10/03/2020	400	£ 6.5100	XLON	14:49:59	50183010440261
10/03/2020	76	£ 6.5120	XLON	14:50:33	50183010440528
10/03/2020	996	£ 6.5160	XLON	14:50:43	50183010440594
10/03/2020	1,646	£ 6.5120	XLON	14:51:08	50183010440913
10/03/2020	84	£ 6.5120	XLON	14:51:08	50183010440914
10/03/2020	400	£ 6.5120	XLON	14:51:09	50183010440922
10/03/2020	811	£ 6.5060	XLON	14:51:33	50183010441206
10/03/2020	799	£ 6.5060	XLON	14:51:33	50183010441207
10/03/2020	400	£ 6.5060	XLON	14:51:42	50183010441381
10/03/2020	799	£ 6.5180	XLON	14:52:52	50183010442118
10/03/2020	749	£ 6.5180	XLON	14:52:52	50183010442119
10/03/2020	573	£ 6.5180	XLON	14:52:53	50183010442131
10/03/2020	400	£ 6.5200	XLON	14:52:59	50183010442172
10/03/2020	400	£ 6.5240	XLON	14:53:04	50183010442235
10/03/2020	264	£ 6.5240	XLON	14:53:06	50183010442263
10/03/2020	1	£ 6.5240	XLON	14:53:06	50183010442264
10/03/2020	365	£ 6.5240	XLON	14:53:06	50183010442265
10/03/2020	7	£ 6.5240	XLON	14:53:06	50183010442266
10/03/2020	265	£ 6.5160	XLON	14:53:11	50183010442397
10/03/2020	288	£ 6.5160	XLON	14:53:11	50183010442398
10/03/2020	402	£ 6.5180	XLON	14:53:17	50183010442434
10/03/2020	369	£ 6.5180	XLON	14:53:20	50183010442439
10/03/2020	369	£ 6.5100	XLON	14:53:34	50183010442616
10/03/2020	740	£ 6.5140	XLON	14:54:03	50183010442952
10/03/2020	796	£ 6.5140	XLON	14:54:03	50183010442953
10/03/2020	400	£ 6.5140	XLON	14:54:03	50183010442958
10/03/2020	340	£ 6.5140	XLON	14:54:03	50183010442959
10/03/2020	367	£ 6.5060	XLON	14:54:37	50183010443215
10/03/2020	713	£ 6.5180	XLON	14:55:08	50183010443566
10/03/2020	96	£ 6.5180	XLON	14:55:08	50183010443567
10/03/2020	361	£ 6.5180	XLON	14:55:09	50183010443571
10/03/2020	412	£ 6.5180	XLON	14:55:19	50183010443687
10/03/2020	1,232	£ 6.5180	XLON	14:55:19	50183010443696
10/03/2020	309	£ 6.5120	XLON	14:55:41	50183010443868
10/03/2020	707	£ 6.5120	XLON	14:55:41	50183010443869
10/03/2020	361	£ 6.5120	XLON	14:55:41	50183010443872
10/03/2020	543	£ 6.5060	XLON	14:56:10	50183010444101
10/03/2020	712	£ 6.5060	XLON	14:56:13	50183010444108
10/03/2020	898	£ 6.5020	XLON	14:56:39	50183010444318
10/03/2020	377	£ 6.5000	XLON	14:56:52	50183010444451
10/03/2020	653	£ 6.4960	XLON	14:57:37	50183010444849
10/03/2020	400	£ 6.4960	XLON	14:57:37	50183010444855
10/03/2020	424	£ 6.4960	XLON	14:57:37	50183010444856
10/03/2020	400	£ 6.5040	XLON	14:58:35	50183010445946
10/03/2020	400	£ 6.5040	XLON	14:58:38	50183010445981
10/03/2020	400	£ 6.5080	XLON	14:58:55	50183010446261
10/03/2020	400	£ 6.5180	XLON	14:59:13	50183010446566
10/03/2020	368	£ 6.5180	XLON	14:59:13	50183010446567
10/03/2020	400	£ 6.5180	XLON	14:59:14	50183010446589
10/03/2020	368	£ 6.5180	XLON	14:59:14	50183010446590
10/03/2020	114	£ 6.5180	XLON	14:59:14	50183010446591
10/03/2020	882	£ 6.5180	XLON	14:59:15	50183010446592
10/03/2020	957	£ 6.5200	XLON	14:59:58	50183010447243
10/03/2020	558	£ 6.5200	XLON	14:59:58	50183010447244
10/03/2020	1,383	£ 6.5200	XLON	14:59:58	50183010447281
10/03/2020	400	£ 6.5240	XLON	15:00:49	50183010447862
10/03/2020	1,400	£ 6.5240	XLON	15:01:03	50183010448046
10/03/2020	231	£ 6.5240	XLON	15:01:03	50183010448047
10/03/2020	400	£ 6.5340	XLON	15:01:19	50183010448236
10/03/2020	83	£ 6.5340	XLON	15:01:19	50183010448237
10/03/2020	365	£ 6.5340	XLON	15:01:20	50183010448260
10/03/2020	643	£ 6.5320	XLON	15:01:20	50183010448283
10/03/2020	52	£ 6.5320	XLON	15:01:20	50183010448284
10/03/2020	359	£ 6.5420	XLON	15:01:47	50183010448558
10/03/2020	494	£ 6.5420	XLON	15:01:47	50183010448562
10/03/2020	723	£ 6.5400	XLON	15:01:59	50183010448642
10/03/2020	463	£ 6.5400	XLON	15:01:59	50183010448643
10/03/2020	409	£ 6.5400	XLON	15:01:59	50183010448644
10/03/2020	400	£ 6.5460	XLON	15:02:56	50183010449494
10/03/2020	711	£ 6.5400	XLON	15:02:58	50183010449528
10/03/2020	81	£ 6.5400	XLON	15:02:58	50183010449529
10/03/2020	803	£ 6.5400	XLON	15:02:58	50183010449551
10/03/2020	262	£ 6.5480	XLON	15:03:25	50183010449989
10/03/2020	85	£ 6.5480	XLON	15:03:25	50183010449990
10/03/2020	11	£ 6.5480	XLON	15:03:25	50183010449991
10/03/2020	269	£ 6.5440	XLON	15:03:32	50183010450081
10/03/2020	92	£ 6.5440	XLON	15:03:32	50183010450082
10/03/2020	400	£ 6.5440	XLON	15:03:40	50183010450127
10/03/2020	370	£ 6.5440	XLON	15:03:44	50183010450152
10/03/2020	74	£ 6.5400	XLON	15:03:45	50183010450203
10/03/2020	1,400	£ 6.5400	XLON	15:03:45	50183010450204
10/03/2020	379	£ 6.5340	XLON	15:04:24	50183010450524
10/03/2020	934	£ 6.5300	XLON	15:04:26	50183010450533
10/03/2020	400	£ 6.5300	XLON	15:04:26	50183010450557
10/03/2020	222	£ 6.5300	XLON	15:04:26	50183010450558
10/03/2020	557	£ 6.5220	XLON	15:04:39	50183010450700
10/03/2020	378	£ 6.5180	XLON	15:04:49	50183010450744
10/03/2020	1,726	£ 6.5200	XLON	15:05:31	50183010451359
10/03/2020	506	£ 6.5200	XLON	15:05:31	50183010451375
10/03/2020	1,311	£ 6.5240	XLON	15:06:02	50183010451504
10/03/2020	1,095	£ 6.5240	XLON	15:06:26	50183010451727
10/03/2020	464	£ 6.5260	XLON	15:06:53	50183010451903
10/03/2020	715	£ 6.5240	XLON	15:06:56	50183010451931
10/03/2020	298	£ 6.5260	XLON	15:07:10	50183010452042
10/03/2020	205	£ 6.5260	XLON	15:07:10	50183010452043
10/03/2020	564	£ 6.5260	XLON	15:07:40	50183010452355
10/03/2020	400	£ 6.5260	XLON	15:07:58	50183010452463
10/03/2020	1,477	£ 6.5260	XLON	15:08:01	50183010452503
10/03/2020	80	£ 6.5280	XLON	15:08:01	50183010452491
10/03/2020	1,236	£ 6.5160	XLON	15:08:33	50183010452913
10/03/2020	495	£ 6.5160	XLON	15:08:40	50183010452981
10/03/2020	442	£ 6.5140	XLON	15:08:55	50183010453096
10/03/2020	1,124	£ 6.5120	XLON	15:09:17	50183010453525
10/03/2020	623	£ 6.5160	XLON	15:09:22	50183010453677
10/03/2020	431	£ 6.5120	XLON	15:09:36	50183010453870
10/03/2020	240	£ 6.5140	XLON	15:09:45	50183010453927
10/03/2020	140	£ 6.5140	XLON	15:09:45	50183010453933
10/03/2020	357	£ 6.5120	XLON	15:10:07	50183010454235
10/03/2020	884	£ 6.5080	XLON	15:10:37	50183010454556
10/03/2020	400	£ 6.5080	XLON	15:10:37	50183010454561
10/03/2020	461	£ 6.5080	XLON	15:10:37	50183010454562
10/03/2020	509	£ 6.5140	XLON	15:10:49	50183010454676
10/03/2020	373	£ 6.5080	XLON	15:11:07	50183010454809
10/03/2020	400	£ 6.5000	XLON	15:11:33	50183010455068
10/03/2020	400	£ 6.5000	XLON	15:11:51	50183010455252
10/03/2020	571	£ 6.4980	XLON	15:11:54	50183010455263
10/03/2020	1,089	£ 6.4980	XLON	15:11:54	50183010455264
10/03/2020	519	£ 6.5180	XLON	15:12:41	50183010455807
10/03/2020	550	£ 6.5180	XLON	15:12:41	50183010455813
10/03/2020	390	£ 6.5180	XLON	15:12:50	50183010455910
10/03/2020	123	£ 6.5180	XLON	15:12:50	50183010455911
10/03/2020	400	£ 6.5160	XLON	15:12:57	50183010455933
10/03/2020	400	£ 6.5260	XLON	15:13:19	50183010456125
10/03/2020	428	£ 6.5220	XLON	15:13:20	50183010456154
10/03/2020	400	£ 6.5220	XLON	15:13:35	50183010456316
10/03/2020	400	£ 6.5220	XLON	15:13:40	50183010456344
10/03/2020	273	£ 6.5200	XLON	15:13:49	50183010456393
10/03/2020	400	£ 6.5260	XLON	15:14:01	50183010456497
10/03/2020	400	£ 6.5200	XLON	15:14:40	50183010456758
10/03/2020	1,287	£ 6.5200	XLON	15:14:40	50183010456759
10/03/2020	286	£ 6.5200	XLON	15:14:45	50183010456768
10/03/2020	224	£ 6.5200	XLON	15:14:46	50183010456784
10/03/2020	400	£ 6.5200	XLON	15:14:46	50183010456785
10/03/2020	84	£ 6.5180	XLON	15:14:53	50183010456848
10/03/2020	349	£ 6.5180	XLON	15:14:53	50183010456849
10/03/2020	378	£ 6.5180	XLON	15:14:59	50183010456905
10/03/2020	358	£ 6.5160	XLON	15:15:00	50183010456908
10/03/2020	400	£ 6.5120	XLON	15:15:23	50183010457015
10/03/2020	400	£ 6.5100	XLON	15:15:33	50183010457123
10/03/2020	271	£ 6.5100	XLON	15:15:38	50183010457155
10/03/2020	395	£ 6.5100	XLON	15:15:43	50183010457178
10/03/2020	1,569	£ 6.5080	XLON	15:15:45	50183010457238
10/03/2020	564	£ 6.5040	XLON	15:16:17	50183010457572
10/03/2020	408	£ 6.5040	XLON	15:16:17	50183010457573
10/03/2020	27	£ 6.4980	XLON	15:16:40	50183010457732
10/03/2020	323	£ 6.4980	XLON	15:16:40	50183010457733
10/03/2020	470	£ 6.5080	XLON	15:17:45	50183010458493
10/03/2020	400	£ 6.5080	XLON	15:17:45	50183010458495
10/03/2020	386	£ 6.5080	XLON	15:17:45	50183010458496
10/03/2020	400	£ 6.5080	XLON	15:17:49	50183010458501
10/03/2020	114	£ 6.5080	XLON	15:17:49	50183010458502
10/03/2020	386	£ 6.5080	XLON	15:17:49	50183010458503
10/03/2020	400	£ 6.5080	XLON	15:17:57	50183010458570
10/03/2020	310	£ 6.5080	XLON	15:17:57	50183010458571
10/03/2020	422	£ 6.5060	XLON	15:18:12	50183010458694
10/03/2020	400	£ 6.5080	XLON	15:18:17	50183010458725
10/03/2020	400	£ 6.5020	XLON	15:18:36	50183010458970
10/03/2020	400	£ 6.5000	XLON	15:18:41	50183010459010
10/03/2020	400	£ 6.4980	XLON	15:18:48	50183010459080
10/03/2020	334	£ 6.4960	XLON	15:18:53	50183010459111
10/03/2020	85	£ 6.4960	XLON	15:18:53	50183010459112
10/03/2020	36	£ 6.4940	XLON	15:18:53	50183010459207
10/03/2020	36	£ 6.4940	XLON	15:18:53	50183010459208
10/03/2020	768	£ 6.4940	XLON	15:18:53	50183010459209
10/03/2020	709	£ 6.4940	XLON	15:18:57	50183010459292
10/03/2020	400	£ 6.4900	XLON	15:19:45	50183010459786
10/03/2020	299	£ 6.4820	XLON	15:19:56	50183010459910
10/03/2020	273	£ 6.4820	XLON	15:19:56	50183010459911
10/03/2020	400	£ 6.4820	XLON	15:19:57	50183010459936
10/03/2020	988	£ 6.4820	XLON	15:20:02	50183010459992
10/03/2020	27	£ 6.4840	XLON	15:20:07	50183010460111
10/03/2020	517	£ 6.4840	XLON	15:20:10	50183010460120
10/03/2020	357	£ 6.4760	XLON	15:20:44	50183010460597
10/03/2020	524	£ 6.4740	XLON	15:20:46	50183010460616
10/03/2020	371	£ 6.4740	XLON	15:20:46	50183010460617
10/03/2020	164	£ 6.4740	XLON	15:20:46	50183010460618
10/03/2020	188	£ 6.4740	XLON	15:20:49	50183010460645
10/03/2020	438	£ 6.4740	XLON	15:20:49	50183010460646
10/03/2020	421	£ 6.4720	XLON	15:20:59	50183010460709
10/03/2020	573	£ 6.4640	XLON	15:21:27	50183010461087
10/03/2020	134	£ 6.4620	XLON	15:22:08	50183010461578
10/03/2020	171	£ 6.4620	XLON	15:22:08	50183010461579
10/03/2020	80	£ 6.4620	XLON	15:22:08	50183010461580
10/03/2020	298	£ 6.4620	XLON	15:22:08	50183010461581
10/03/2020	991	£ 6.4560	XLON	15:22:26	50183010461787
10/03/2020	423	£ 6.4540	XLON	15:22:27	50183010461806
10/03/2020	1,000	£ 6.4540	XLON	15:22:27	50183010461807
10/03/2020	585	£ 6.4540	XLON	15:22:52	50183010462014
10/03/2020	537	£ 6.4640	XLON	15:23:16	50183010462287
10/03/2020	382	£ 6.4640	XLON	15:23:16	50183010462297
10/03/2020	446	£ 6.4700	XLON	15:23:38	50183010462562
10/03/2020	341	£ 6.4660	XLON	15:23:45	50183010462714
10/03/2020	80	£ 6.4660	XLON	15:23:45	50183010462715
10/03/2020	483	£ 6.4620	XLON	15:23:50	50183010462886
10/03/2020	1,386	£ 6.4460	XLON	15:24:13	50183010463330
10/03/2020	264	£ 6.4460	XLON	15:24:13	50183010463331
10/03/2020	600	£ 6.4420	XLON	15:24:42	50183010463647
10/03/2020	481	£ 6.4420	XLON	15:24:42	50183010463648
10/03/2020	797	£ 6.4420	XLON	15:24:42	50183010463655
10/03/2020	400	£ 6.4360	XLON	15:25:41	50183010464558
10/03/2020	400	£ 6.4240	XLON	15:26:23	50183010464969
10/03/2020	79	£ 6.4240	XLON	15:26:23	50183010464970
10/03/2020	400	£ 6.4240	XLON	15:26:28	50183010465008
10/03/2020	400	£ 6.4240	XLON	15:26:30	50183010465013
10/03/2020	400	£ 6.4240	XLON	15:26:34	50183010465031
10/03/2020	517	£ 6.4240	XLON	15:26:35	50183010465033
10/03/2020	440	£ 6.4180	XLON	15:26:36	50183010465064
10/03/2020	1,173	£ 6.4180	XLON	15:26:36	50183010465065
10/03/2020	1,269	£ 6.4180	XLON	15:26:37	50183010465068
10/03/2020	400	£ 6.4160	XLON	15:27:05	50183010465337
10/03/2020	400	£ 6.4080	XLON	15:27:59	50183010466186
10/03/2020	405	£ 6.4080	XLON	15:28:01	50183010466200
10/03/2020	400	£ 6.4080	XLON	15:28:05	50183010466241
10/03/2020	950	£ 6.4040	XLON	15:28:35	50183010466431
10/03/2020	525	£ 6.4040	XLON	15:28:35	50183010466432
10/03/2020	400	£ 6.4060	XLON	15:28:35	50183010466440
10/03/2020	400	£ 6.4060	XLON	15:28:35	50183010466433
10/03/2020	400	£ 6.4060	XLON	15:28:36	50183010466456
10/03/2020	7	£ 6.4060	XLON	15:28:36	50183010466457
10/03/2020	798	£ 6.4020	XLON	15:28:40	50183010466530
10/03/2020	897	£ 6.4020	XLON	15:28:41	50183010466555
10/03/2020	530	£ 6.3980	XLON	15:28:54	50183010466868
10/03/2020	682	£ 6.3980	XLON	15:29:09	50183010466992
10/03/2020	353	£ 6.4040	XLON	15:29:12	50183010467013
10/03/2020	815	£ 6.4000	XLON	15:29:26	50183010467282
10/03/2020	82	£ 6.4000	XLON	15:29:26	50183010467283
10/03/2020	771	£ 6.3980	XLON	15:29:31	50183010467319
10/03/2020	648	£ 6.3980	XLON	15:29:31	50183010467320
10/03/2020	1,537	£ 6.3980	XLON	15:29:31	50183010467344
10/03/2020	485	£ 6.3940	XLON	15:29:39	50183010467439
10/03/2020	400	£ 6.3960	XLON	15:30:01	50183010467791
10/03/2020	28	£ 6.3960	XLON	15:30:01	50183010467792
10/03/2020	100	£ 6.3960	XLON	15:30:01	50183010467793
10/03/2020	30	£ 6.3960	XLON	15:30:01	50183010467794
10/03/2020	400	£ 6.3920	XLON	15:30:05	50183010467843
10/03/2020	63	£ 6.3900	XLON	15:30:08	50183010467915
10/03/2020	287	£ 6.3900	XLON	15:30:08	50183010467916
10/03/2020	63	£ 6.3900	XLON	15:30:08	50183010467917
10/03/2020	420	£ 6.3900	XLON	15:30:08	50183010467895
10/03/2020	532	£ 6.3820	XLON	15:30:15	50183010468003
10/03/2020	400	£ 6.3880	XLON	15:30:20	50183010468037
10/03/2020	400	£ 6.3880	XLON	15:30:25	50183010468074
10/03/2020	451	£ 6.3860	XLON	15:30:28	50183010468083
10/03/2020	1,040	£ 6.3860	XLON	15:30:28	50183010468084
10/03/2020	430	£ 6.3820	XLON	15:30:29	50183010468128
10/03/2020	620	£ 6.3780	XLON	15:30:55	50183010468395
10/03/2020	451	£ 6.3820	XLON	15:30:55	50183010468405
10/03/2020	400	£ 6.3980	XLON	15:31:42	50183010468982
10/03/2020	203	£ 6.3980	XLON	15:31:42	50183010468983
10/03/2020	778	£ 6.4000	XLON	15:31:49	50183010469118
10/03/2020	544	£ 6.4000	XLON	15:31:50	50183010469134
10/03/2020	400	£ 6.4000	XLON	15:31:56	50183010469219
10/03/2020	83	£ 6.4000	XLON	15:31:56	50183010469220
10/03/2020	15	£ 6.4000	XLON	15:32:37	50183010469920
10/03/2020	400	£ 6.4240	XLON	15:33:01	50183010470213
10/03/2020	119	£ 6.4240	XLON	15:33:01	50183010470214
10/03/2020	101	£ 6.4220	XLON	15:33:02	50183010470221
10/03/2020	400	£ 6.4220	XLON	15:33:02	50183010470223
10/03/2020	111	£ 6.4220	XLON	15:33:02	50183010470224
10/03/2020	400	£ 6.4220	XLON	15:33:04	50183010470243
10/03/2020	801	£ 6.4240	XLON	15:33:05	50183010470270
10/03/2020	123	£ 6.4240	XLON	15:33:05	50183010470271
10/03/2020	2,263	£ 6.4240	XLON	15:33:05	50183010470272
10/03/2020	400	£ 6.4240	XLON	15:33:05	50183010470283
10/03/2020	150	£ 6.4240	XLON	15:33:05	50183010470284
10/03/2020	411	£ 6.4200	XLON	15:33:10	50183010470320
10/03/2020	400	£ 6.4240	XLON	15:33:10	50183010470323
10/03/2020	198	£ 6.4240	XLON	15:33:10	50183010470324
10/03/2020	4	£ 6.4240	XLON	15:33:10	50183010470325
10/03/2020	479	£ 6.4160	XLON	15:33:23	50183010470451
10/03/2020	18	£ 6.4160	XLON	15:33:23	50183010470452
10/03/2020	400	£ 6.4140	XLON	15:33:24	50183010470460
10/03/2020	159	£ 6.4140	XLON	15:33:24	50183010470461
10/03/2020	502	£ 6.4100	XLON	15:33:25	50183010470468
10/03/2020	600	£ 6.4080	XLON	15:33:25	50183010470469
10/03/2020	137	£ 6.4100	XLON	15:33:25	50183010470470
10/03/2020	364	£ 6.4100	XLON	15:33:25	50183010470471
10/03/2020	400	£ 6.4080	XLON	15:34:45	50183010471194
10/03/2020	400	£ 6.4080	XLON	15:34:49	50183010471285
10/03/2020	81	£ 6.4080	XLON	15:34:49	50183010471286
10/03/2020	400	£ 6.4080	XLON	15:34:50	50183010471294
10/03/2020	44	£ 6.4040	XLON	15:34:51	50183010471309
10/03/2020	1,000	£ 6.4040	XLON	15:34:51	50183010471310
10/03/2020	572	£ 6.4040	XLON	15:34:51	50183010471311
10/03/2020	1,482	£ 6.4060	XLON	15:35:20	50183010471580
10/03/2020	600	£ 6.4080	XLON	15:35:40	50183010471769
10/03/2020	556	£ 6.4060	XLON	15:35:41	50183010471773
10/03/2020	1,495	£ 6.4060	XLON	15:35:41	50183010471796
10/03/2020	77	£ 6.4060	XLON	15:35:41	50183010471797
10/03/2020	632	£ 6.4060	XLON	15:35:41	50183010471801
10/03/2020	400	£ 6.3980	XLON	15:35:44	50183010471845
10/03/2020	400	£ 6.4000	XLON	15:35:57	50183010471964
10/03/2020	400	£ 6.4000	XLON	15:36:02	50183010471988
10/03/2020	116	£ 6.4000	XLON	15:36:02	50183010471989
10/03/2020	79	£ 6.4000	XLON	15:36:02	50183010471990
10/03/2020	510	£ 6.4000	XLON	15:36:04	50183010472067
10/03/2020	400	£ 6.4020	XLON	15:36:09	50183010472181
10/03/2020	400	£ 6.4020	XLON	15:36:12	50183010472195
10/03/2020	400	£ 6.4020	XLON	15:36:14	50183010472221
10/03/2020	374	£ 6.4020	XLON	15:36:15	50183010472227
10/03/2020	1,690	£ 6.4000	XLON	15:36:19	50183010472269
10/03/2020	566	£ 6.4000	XLON	15:36:19	50183010472289
10/03/2020	656	£ 6.4060	XLON	15:36:46	50183010472676
10/03/2020	1,668	£ 6.4060	XLON	15:36:47	50183010472681
10/03/2020	714	£ 6.4220	XLON	15:37:10	50183010472986
10/03/2020	400	£ 6.4220	XLON	15:37:28	50183010473152
10/03/2020	400	£ 6.4240	XLON	15:37:33	50183010473222
10/03/2020	389	£ 6.4240	XLON	15:37:33	50183010473223
10/03/2020	601	£ 6.4240	XLON	15:37:33	50183010473224
10/03/2020	400	£ 6.4160	XLON	15:37:38	50183010473247
10/03/2020	733	£ 6.4160	XLON	15:37:40	50183010473262
10/03/2020	400	£ 6.4160	XLON	15:37:46	50183010473358
10/03/2020	81	£ 6.4160	XLON	15:37:46	50183010473359
10/03/2020	857	£ 6.4160	XLON	15:37:46	50183010473360
10/03/2020	405	£ 6.4260	XLON	15:37:58	50183010473584
10/03/2020	92	£ 6.4260	XLON	15:37:58	50183010473585
10/03/2020	510	£ 6.4220	XLON	15:38:00	50183010473631
10/03/2020	28	£ 6.4280	XLON	15:38:20	50183010474018
10/03/2020	1,000	£ 6.4280	XLON	15:38:20	50183010474019
10/03/2020	142	£ 6.4280	XLON	15:38:20	50183010474020
10/03/2020	1,000	£ 6.4320	XLON	15:38:39	50183010474330
10/03/2020	96	£ 6.4320	XLON	15:38:39	50183010474331
10/03/2020	384	£ 6.4320	XLON	15:38:40	50183010474335
10/03/2020	423	£ 6.4200	XLON	15:39:09	50183010474579
10/03/2020	400	£ 6.4320	XLON	15:40:14	50183010475195
10/03/2020	400	£ 6.4280	XLON	15:40:22	50183010475252
10/03/2020	689	£ 6.4280	XLON	15:40:22	50183010475253
10/03/2020	425	£ 6.4280	XLON	15:40:38	50183010475436
10/03/2020	483	£ 6.4280	XLON	15:40:38	50183010475437
10/03/2020	905	£ 6.4120	XLON	15:41:27	50183010475819
10/03/2020	806	£ 6.4100	XLON	15:41:49	50183010475983
10/03/2020	400	£ 6.4120	XLON	15:42:02	50183010476143
10/03/2020	1,271	£ 6.4100	XLON	15:42:05	50183010476165
10/03/2020	485	£ 6.4020	XLON	15:42:20	50183010476335
10/03/2020	400	£ 6.3940	XLON	15:42:53	50183010476726
10/03/2020	796	£ 6.3960	XLON	15:43:08	50183010477148
10/03/2020	566	£ 6.3960	XLON	15:43:08	50183010477149
10/03/2020	400	£ 6.3920	XLON	15:43:28	50183010477326
10/03/2020	400	£ 6.3920	XLON	15:43:29	50183010477336
10/03/2020	424	£ 6.3920	XLON	15:43:29	50183010477337
10/03/2020	192	£ 6.3900	XLON	15:43:29	50183010477338
10/03/2020	632	£ 6.3920	XLON	15:43:29	50183010477339
10/03/2020	400	£ 6.3840	XLON	15:43:34	50183010477422
10/03/2020	28	£ 6.3840	XLON	15:43:34	50183010477423
10/03/2020	413	£ 6.3920	XLON	15:43:51	50183010477584
10/03/2020	78	£ 6.3920	XLON	15:43:51	50183010477585
10/03/2020	549	£ 6.3920	XLON	15:43:51	50183010477600
10/03/2020	378	£ 6.3960	XLON	15:44:22	50183010477839
10/03/2020	693	£ 6.4020	XLON	15:44:44	50183010478427
10/03/2020	561	£ 6.4000	XLON	15:44:46	50183010478477
10/03/2020	259	£ 6.4000	XLON	15:44:46	50183010478478
10/03/2020	537	£ 6.4000	XLON	15:44:46	50183010478503
10/03/2020	588	£ 6.3960	XLON	15:44:49	50183010478555
10/03/2020	524	£ 6.4100	XLON	15:45:31	50183010479476
10/03/2020	382	£ 6.4100	XLON	15:45:35	50183010479512
10/03/2020	487	£ 6.4080	XLON	15:45:37	50183010479547
10/03/2020	270	£ 6.4060	XLON	15:45:37	50183010479643
10/03/2020	202	£ 6.4060	XLON	15:45:37	50183010479644
10/03/2020	4	£ 6.4060	XLON	15:45:37	50183010479645
10/03/2020	460	£ 6.3920	XLON	15:46:29	50183010480047
10/03/2020	110	£ 6.3920	XLON	15:46:29	50183010480049
10/03/2020	348	£ 6.3920	XLON	15:46:29	50183010480050
10/03/2020	702	£ 6.3960	XLON	15:47:27	50183010480498
10/03/2020	136	£ 6.3960	XLON	15:47:27	50183010480499
10/03/2020	361	£ 6.4060	XLON	15:48:05	50183010480987
10/03/2020	8	£ 6.3900	XLON	15:48:41	50183010481403
10/03/2020	400	£ 6.3900	XLON	15:48:48	50183010481457
10/03/2020	82	£ 6.3900	XLON	15:48:48	50183010481458
10/03/2020	400	£ 6.4000	XLON	15:49:03	50183010481536
10/03/2020	400	£ 6.4000	XLON	15:49:08	50183010481555
10/03/2020	400	£ 6.4000	XLON	15:49:09	50183010481560
10/03/2020	102	£ 6.4000	XLON	15:49:09	50183010481561
10/03/2020	400	£ 6.4040	XLON	15:49:21	50183010481729
10/03/2020	13	£ 6.4040	XLON	15:49:21	50183010481730
10/03/2020	442	£ 6.4260	XLON	15:50:22	50183010482310
10/03/2020	374	£ 6.4340	XLON	15:50:43	50183010482553
10/03/2020	400	£ 6.4200	XLON	15:51:20	50183010483021
10/03/2020	400	£ 6.4200	XLON	15:51:21	50183010483028
10/03/2020	400	£ 6.4200	XLON	15:51:23	50183010483047
10/03/2020	615	£ 6.4180	XLON	15:51:24	50183010483096
10/03/2020	1,041	£ 6.4180	XLON	15:51:24	50183010483097
10/03/2020	911	£ 6.4180	XLON	15:51:27	50183010483193
10/03/2020	400	£ 6.4040	XLON	15:52:03	50183010483647
10/03/2020	592	£ 6.4000	XLON	15:52:20	50183010483805
10/03/2020	400	£ 6.4020	XLON	15:52:42	50183010483981
10/03/2020	752	£ 6.3960	XLON	15:52:46	50183010484015
10/03/2020	849	£ 6.3960	XLON	15:52:46	50183010484016
10/03/2020	85	£ 6.3900	XLON	15:53:06	50183010484283
10/03/2020	516	£ 6.3980	XLON	15:53:37	50183010484495
10/03/2020	487	£ 6.3980	XLON	15:53:38	50183010484512
10/03/2020	856	£ 6.4060	XLON	15:54:25	50183010484976
10/03/2020	350	£ 6.3980	XLON	15:54:42	50183010485163
10/03/2020	459	£ 6.4100	XLON	15:54:54	50183010485325
10/03/2020	1,335	£ 6.4080	XLON	15:55:05	50183010485457
10/03/2020	653	£ 6.4060	XLON	15:55:08	50183010485510
10/03/2020	451	£ 6.4040	XLON	15:55:47	50183010485855
10/03/2020	384	£ 6.4020	XLON	15:55:49	50183010485857
10/03/2020	364	£ 6.4040	XLON	15:56:10	50183010486077
10/03/2020	324	£ 6.4020	XLON	15:56:12	50183010486094
10/03/2020	446	£ 6.4020	XLON	15:56:12	50183010486095
10/03/2020	384	£ 6.3960	XLON	15:56:28	50183010486235
10/03/2020	400	£ 6.4000	XLON	15:56:57	50183010486440
10/03/2020	86	£ 6.4000	XLON	15:56:57	50183010486441
10/03/2020	1,000	£ 6.3960	XLON	15:56:59	50183010486470
10/03/2020	188	£ 6.3960	XLON	15:56:59	50183010486471
10/03/2020	383	£ 6.3980	XLON	15:57:31	50183010487005
10/03/2020	380	£ 6.3980	XLON	15:57:31	50183010487027
10/03/2020	612	£ 6.3940	XLON	15:57:42	50183010487299
10/03/2020	350	£ 6.3940	XLON	15:57:55	50183010487348
10/03/2020	968	£ 6.3980	XLON	15:58:07	50183010487440
10/03/2020	496	£ 6.4040	XLON	15:58:36	50183010487926
10/03/2020	1,228	£ 6.4040	XLON	15:58:36	50183010487934
10/03/2020	400	£ 6.4040	XLON	15:58:43	50183010487962
10/03/2020	356	£ 6.4020	XLON	15:58:46	50183010487977
10/03/2020	551	£ 6.4020	XLON	15:58:46	50183010487978
10/03/2020	584	£ 6.4040	XLON	15:59:16	50183010488349
10/03/2020	78	£ 6.4040	XLON	15:59:16	50183010488350
10/03/2020	504	£ 6.4040	XLON	15:59:16	50183010488351
10/03/2020	460	£ 6.4060	XLON	15:59:26	50183010488527
10/03/2020	434	£ 6.4060	XLON	15:59:28	50183010488573
10/03/2020	1,005	£ 6.4100	XLON	15:59:47	50183010488708
10/03/2020	427	£ 6.4060	XLON	16:00:23	50183010489110
10/03/2020	400	£ 6.4080	XLON	16:00:44	50183010489408
10/03/2020	109	£ 6.4080	XLON	16:00:44	50183010489409
10/03/2020	82	£ 6.4080	XLON	16:00:44	50183010489410
10/03/2020	173	£ 6.4120	XLON	16:01:10	50183010489700
10/03/2020	228	£ 6.4120	XLON	16:01:10	50183010489701
10/03/2020	941	£ 6.4100	XLON	16:01:11	50183010489732
10/03/2020	741	£ 6.4100	XLON	16:01:11	50183010489733
10/03/2020	992	£ 6.4100	XLON	16:01:11	50183010489741
10/03/2020	408	£ 6.4080	XLON	16:01:19	50183010489849
10/03/2020	400	£ 6.4200	XLON	16:01:50	50183010490303
10/03/2020	312	£ 6.4200	XLON	16:01:50	50183010490304
10/03/2020	258	£ 6.4200	XLON	16:01:50	50183010490305
10/03/2020	500	£ 6.4180	XLON	16:01:53	50183010490357
10/03/2020	732	£ 6.4180	XLON	16:01:53	50183010490358
10/03/2020	650	£ 6.4120	XLON	16:02:14	50183010490635
10/03/2020	400	£ 6.4140	XLON	16:02:14	50183010490637
10/03/2020	91	£ 6.4140	XLON	16:02:14	50183010490638
10/03/2020	39	£ 6.4140	XLON	16:02:14	50183010490639
10/03/2020	365	£ 6.4120	XLON	16:02:14	50183010490641
10/03/2020	413	£ 6.4060	XLON	16:02:32	50183010490834
10/03/2020	211	£ 6.4060	XLON	16:02:38	50183010490873
10/03/2020	191	£ 6.4060	XLON	16:02:38	50183010490874
10/03/2020	94	£ 6.4080	XLON	16:03:07	50183010491205
10/03/2020	1,707	£ 6.4060	XLON	16:03:09	50183010491295
10/03/2020	853	£ 6.4040	XLON	16:03:20	50183010491379
10/03/2020	122	£ 6.4040	XLON	16:03:21	50183010491383
10/03/2020	400	£ 6.4080	XLON	16:03:47	50183010492060
10/03/2020	197	£ 6.4080	XLON	16:03:47	50183010492061
10/03/2020	156	£ 6.4180	XLON	16:04:05	50183010492629
10/03/2020	26	£ 6.4180	XLON	16:04:10	50183010492641
10/03/2020	1,398	£ 6.4180	XLON	16:04:20	50183010492777
10/03/2020	921	£ 6.4200	XLON	16:04:29	50183010492841
10/03/2020	400	£ 6.4240	XLON	16:04:58	50183010493193
10/03/2020	118	£ 6.4240	XLON	16:04:58	50183010493194
10/03/2020	400	£ 6.4240	XLON	16:05:00	50183010493206
10/03/2020	180	£ 6.4240	XLON	16:05:00	50183010493207
10/03/2020	400	£ 6.4240	XLON	16:05:01	50183010493234
10/03/2020	400	£ 6.4220	XLON	16:05:05	50183010493260
10/03/2020	400	£ 6.4220	XLON	16:05:10	50183010493268
10/03/2020	176	£ 6.4220	XLON	16:05:10	50183010493269
10/03/2020	1,084	£ 6.4260	XLON	16:05:24	50183010493537
10/03/2020	904	£ 6.4260	XLON	16:05:25	50183010493579
10/03/2020	374	£ 6.4260	XLON	16:05:36	50183010493745
10/03/2020	283	£ 6.4260	XLON	16:05:36	50183010493777
10/03/2020	213	£ 6.4260	XLON	16:05:36	50183010493778
10/03/2020	1	£ 6.4260	XLON	16:05:36	50183010493779
10/03/2020	430	£ 6.4220	XLON	16:05:44	50183010493864
10/03/2020	406	£ 6.4240	XLON	16:05:58	50183010494039
10/03/2020	400	£ 6.4200	XLON	16:06:16	50183010494199
10/03/2020	151	£ 6.4200	XLON	16:06:16	50183010494200
10/03/2020	373	£ 6.4220	XLON	16:06:30	50183010494401
10/03/2020	485	£ 6.4200	XLON	16:06:32	50183010494415
10/03/2020	454	£ 6.4200	XLON	16:06:33	50183010494423
10/03/2020	400	£ 6.4200	XLON	16:06:33	50183010494444
10/03/2020	32	£ 6.4200	XLON	16:06:33	50183010494445
10/03/2020	801	£ 6.4200	XLON	16:06:50	50183010494528
10/03/2020	510	£ 6.4160	XLON	16:07:00	50183010494654
10/03/2020	53	£ 6.4160	XLON	16:07:07	50183010494800
10/03/2020	436	£ 6.4160	XLON	16:07:11	50183010494820
10/03/2020	367	£ 6.4160	XLON	16:07:11	50183010494822
10/03/2020	708	£ 6.4060	XLON	16:07:22	50183010494924
10/03/2020	181	£ 6.4180	XLON	16:07:55	50183010495252
10/03/2020	484	£ 6.4240	XLON	16:08:10	50183010495491
10/03/2020	362	£ 6.4240	XLON	16:08:10	50183010495499
10/03/2020	400	£ 6.4260	XLON	16:08:37	50183010495713
10/03/2020	169	£ 6.4260	XLON	16:08:37	50183010495714
10/03/2020	1,034	£ 6.4260	XLON	16:08:49	50183010495803
10/03/2020	548	£ 6.4260	XLON	16:08:49	50183010495804
10/03/2020	400	£ 6.4260	XLON	16:08:49	50183010495827
10/03/2020	470	£ 6.4260	XLON	16:08:49	50183010495828
10/03/2020	421	£ 6.4260	XLON	16:08:49	50183010495829
10/03/2020	381	£ 6.4280	XLON	16:09:09	50183010496183
10/03/2020	400	£ 6.4280	XLON	16:09:10	50183010496221
10/03/2020	83	£ 6.4280	XLON	16:09:10	50183010496222
10/03/2020	216	£ 6.4280	XLON	16:09:10	50183010496223
10/03/2020	1,381	£ 6.4300	XLON	16:09:29	50183010496414
10/03/2020	443	£ 6.4320	XLON	16:09:44	50183010496623
10/03/2020	912	£ 6.4320	XLON	16:09:44	50183010496624
10/03/2020	688	£ 6.4340	XLON	16:09:59	50183010496742
10/03/2020	400	£ 6.4340	XLON	16:10:36	50183010497082
10/03/2020	400	£ 6.4340	XLON	16:10:38	50183010497085
10/03/2020	83	£ 6.4340	XLON	16:10:39	50183010497103
10/03/2020	150	£ 6.4380	XLON	16:10:54	50183010497198
10/03/2020	80	£ 6.4380	XLON	16:10:54	50183010497199
10/03/2020	738	£ 6.4380	XLON	16:10:54	50183010497200
10/03/2020	400	£ 6.4420	XLON	16:11:05	50183010497349
10/03/2020	1,599	£ 6.4400	XLON	16:11:05	50183010497364
10/03/2020	785	£ 6.4520	XLON	16:11:49	50183010497846
10/03/2020	270	£ 6.4520	XLON	16:11:50	50183010497855
10/03/2020	278	£ 6.4520	XLON	16:11:50	50183010497856
10/03/2020	163	£ 6.4520	XLON	16:11:50	50183010497857
10/03/2020	400	£ 6.4500	XLON	16:11:56	50183010497931
10/03/2020	79	£ 6.4500	XLON	16:11:56	50183010497932
10/03/2020	15	£ 6.4500	XLON	16:11:56	50183010497933
10/03/2020	1,117	£ 6.4480	XLON	16:11:56	50183010497935
10/03/2020	364	£ 6.4480	XLON	16:12:03	50183010498037
10/03/2020	393	£ 6.4460	XLON	16:12:09	50183010498116
10/03/2020	189	£ 6.4460	XLON	16:12:09	50183010498117
10/03/2020	506	£ 6.4480	XLON	16:12:26	50183010498294
10/03/2020	70	£ 6.4480	XLON	16:12:26	50183010498295
10/03/2020	80	£ 6.4480	XLON	16:12:26	50183010498296
10/03/2020	298	£ 6.4480	XLON	16:12:26	50183010498297
10/03/2020	400	£ 6.4580	XLON	16:13:04	50183010498713
10/03/2020	400	£ 6.4620	XLON	16:13:13	50183010498827
10/03/2020	71	£ 6.4620	XLON	16:13:13	50183010498828
10/03/2020	392	£ 6.4600	XLON	16:13:17	50183010498860
10/03/2020	489	£ 6.4600	XLON	16:13:18	50183010498863
10/03/2020	400	£ 6.4640	XLON	16:13:37	50183010499074
10/03/2020	373	£ 6.4640	XLON	16:13:37	50183010499075
10/03/2020	776	£ 6.4620	XLON	16:13:39	50183010499080
10/03/2020	518	£ 6.4620	XLON	16:13:39	50183010499081
10/03/2020	569	£ 6.4620	XLON	16:13:40	50183010499097
10/03/2020	504	£ 6.4680	XLON	16:14:08	50183010499652
10/03/2020	80	£ 6.4680	XLON	16:14:08	50183010499658
10/03/2020	281	£ 6.4680	XLON	16:14:08	50183010499659
10/03/2020	144	£ 6.4680	XLON	16:14:08	50183010499660
10/03/2020	249	£ 6.4560	XLON	16:14:31	50183010500025
10/03/2020	1,333	£ 6.4560	XLON	16:14:31	50183010500026
10/03/2020	91	£ 6.4560	XLON	16:14:31	50183010500027
10/03/2020	792	£ 6.4620	XLON	16:14:48	50183010500239
10/03/2020	922	£ 6.4660	XLON	16:15:22	50183010500739
10/03/2020	672	£ 6.4660	XLON	16:15:28	50183010500780
10/03/2020	608	£ 6.4680	XLON	16:15:49	50183010501025
10/03/2020	400	£ 6.4680	XLON	16:15:49	50183010501032
10/03/2020	400	£ 6.4680	XLON	16:16:07	50183010501303
10/03/2020	447	£ 6.4660	XLON	16:16:10	50183010501339
10/03/2020	230	£ 6.4660	XLON	16:16:10	50183010501340
10/03/2020	140	£ 6.4660	XLON	16:16:10	50183010501341
10/03/2020	135	£ 6.4660	XLON	16:16:10	50183010501342
10/03/2020	500	£ 6.4660	XLON	16:16:10	50183010501343
10/03/2020	400	£ 6.4680	XLON	16:16:10	50183010501352
10/03/2020	67	£ 6.4680	XLON	16:16:10	50183010501353
10/03/2020	751	£ 6.4640	XLON	16:16:16	50183010501383
10/03/2020	96	£ 6.4640	XLON	16:16:16	50183010501384
10/03/2020	476	£ 6.4620	XLON	16:16:37	50183010501554
10/03/2020	79	£ 6.4620	XLON	16:16:37	50183010501555
10/03/2020	364	£ 6.4620	XLON	16:16:38	50183010501561
10/03/2020	700	£ 6.4620	XLON	16:16:51	50183010501698
10/03/2020	154	£ 6.4620	XLON	16:16:59	50183010501744
10/03/2020	255	£ 6.4620	XLON	16:16:59	50183010501745
10/03/2020	561	£ 6.4660	XLON	16:17:11	50183010501906
10/03/2020	400	£ 6.4620	XLON	16:17:35	50183010502323
10/03/2020	24	£ 6.4620	XLON	16:17:35	50183010502324
10/03/2020	400	£ 6.4620	XLON	16:17:40	50183010502337
10/03/2020	400	£ 6.4640	XLON	16:17:59	50183010502603
10/03/2020	518	£ 6.4660	XLON	16:18:02	50183010502681
10/03/2020	495	£ 6.4660	XLON	16:18:24	50183010503002
10/03/2020	275	£ 6.4660	XLON	16:18:52	50183010503252
10/03/2020	1,507	£ 6.4660	XLON	16:18:58	50183010503307
10/03/2020	1,588	£ 6.4660	XLON	16:18:58	50183010503531
10/03/2020	185	£ 6.4680	XLON	16:19:08	50183010503742
10/03/2020	294	£ 6.4680	XLON	16:19:15	50183010503779
10/03/2020	278	£ 6.4680	XLON	16:19:15	50183010503780
10/03/2020	878	£ 6.4680	XLON	16:19:15	50183010503781
10/03/2020	442	£ 6.4720	XLON	16:19:26	50183010503946
10/03/2020	494	£ 6.4680	XLON	16:19:29	50183010503998
10/03/2020	491	£ 6.4600	XLON	16:19:47	50183010504228
10/03/2020	528	£ 6.4600	XLON	16:19:59	50183010504380
10/03/2020	460	£ 6.4640	XLON	16:20:19	50183010504873
10/03/2020	400	£ 6.4640	XLON	16:20:21	50183010504940
10/03/2020	272	£ 6.4600	XLON	16:20:26	50183010505072
10/03/2020	226	£ 6.4600	XLON	16:20:26	50183010505073
10/03/2020	398	£ 6.4640	XLON	16:20:31	50183010505150
10/03/2020	375	£ 6.4640	XLON	16:20:37	50183010505189
10/03/2020	849	£ 6.4640	XLON	16:20:39	50183010505201
10/03/2020	350	£ 6.4620	XLON	16:20:42	50183010505228
10/03/2020	406	£ 6.4620	XLON	16:20:42	50183010505229
10/03/2020	426	£ 6.4620	XLON	16:20:57	50183010505429
10/03/2020	400	£ 6.4600	XLON	16:21:13	50183010505624
10/03/2020	1,237	£ 6.4580	XLON	16:21:17	50183010505663
10/03/2020	959	£ 6.4580	XLON	16:21:32	50183010505843
10/03/2020	400	£ 6.4480	XLON	16:22:06	50183010506291
10/03/2020	1,530	£ 6.4420	XLON	16:22:18	50183010506435
10/03/2020	932	£ 6.4360	XLON	16:22:37	50183010506639
10/03/2020	682	£ 6.4360	XLON	16:22:37	50183010506636
10/03/2020	682	£ 6.4360	XLON	16:22:41	50183010506712
10/03/2020	165	£ 6.4360	XLON	16:22:56	50183010506930
10/03/2020	201	£ 6.4360	XLON	16:22:56	50183010506931
10/03/2020	400	£ 6.4360	XLON	16:22:57	50183010506942
10/03/2020	405	£ 6.4360	XLON	16:22:57	50183010506943
10/03/2020	388	£ 6.4340	XLON	16:23:17	50183010507264
10/03/2020	280	£ 6.4340	XLON	16:23:33	50183010507404
10/03/2020	102	£ 6.4340	XLON	16:23:33	50183010507405
10/03/2020	422	£ 6.4320	XLON	16:23:33	50183010507409
10/03/2020	400	£ 6.4320	XLON	16:23:33	50183010507411
10/03/2020	17	£ 6.4320	XLON	16:23:33	50183010507412
10/03/2020	906	£ 6.4300	XLON	16:23:41	50183010507471
10/03/2020	33	£ 6.4300	XLON	16:23:41	50183010507472
10/03/2020	383	£ 6.4280	XLON	16:24:04	50183010507709
10/03/2020	229	£ 6.4260	XLON	16:24:13	50183010507863
10/03/2020	171	£ 6.4260	XLON	16:24:13	50183010507864
10/03/2020	254	£ 6.4280	XLON	16:24:19	50183010508009
10/03/2020	1,325	£ 6.4260	XLON	16:24:19	50183010508018
10/03/2020	644	£ 6.4200	XLON	16:24:42	50183010508395
10/03/2020	384	£ 6.4200	XLON	16:24:42	50183010508407
10/03/2020	191	£ 6.4200	XLON	16:24:42	50183010508408
10/03/2020	888	£ 6.4200	XLON	16:25:01	50183010508619
10/03/2020	730	£ 6.4220	XLON	16:25:13	50183010508774
10/03/2020	122	£ 6.4220	XLON	16:25:13	50183010508824
10/03/2020	300	£ 6.4240	XLON	16:25:32	50183010509070
10/03/2020	100	£ 6.4220	XLON	16:25:32	50183010509071
10/03/2020	100	£ 6.4220	XLON	16:25:32	50183010509072
10/03/2020	430	£ 6.4220	XLON	16:25:40	50183010509173
10/03/2020	400	£ 6.4220	XLON	16:25:48	50183010509294
10/03/2020	5	£ 6.4220	XLON	16:25:48	50183010509295
10/03/2020	1,643	£ 6.4200	XLON	16:26:03	50183010509543
10/03/2020	805	£ 6.4200	XLON	16:26:03	50183010509556
10/03/2020	400	£ 6.4140	XLON	16:26:44	50183010510216
10/03/2020	464	£ 6.4120	XLON	16:26:45	50183010510239
10/03/2020	902	£ 6.4140	XLON	16:27:05	50183010510771
10/03/2020	368	£ 6.4120	XLON	16:27:07	50183010510818
10/03/2020	56	£ 6.4120	XLON	16:27:18	50183010511360
10/03/2020	400	£ 6.4120	XLON	16:27:20	50183010511411
10/03/2020	1,568	£ 6.4100	XLON	16:27:20	50183010511428
10/03/2020	470	£ 6.4080	XLON	16:27:26	50183010511529
10/03/2020	722	£ 6.4020	XLON	16:27:41	50183010511837
10/03/2020	930	£ 6.4040	XLON	16:27:57	50183010512129
10/03/2020	800	£ 6.4020	XLON	16:28:15	50183010512499
10/03/2020	400	£ 6.4060	XLON	16:28:25	50183010512725
10/03/2020	400	£ 6.4020	XLON	16:28:38	50183010512979
10/03/2020	394	£ 6.4020	XLON	16:28:41	50183010513009
10/03/2020	6	£ 6.4020	XLON	16:28:45	50183010513052
10/03/2020	345	£ 6.4020	XLON	16:28:45	50183010513053
10/03/2020	400	£ 6.4060	XLON	16:28:53	50183010513205
10/03/2020	424	£ 6.4060	XLON	16:28:53	50183010513206
10/03/2020	358	£ 6.4040	XLON	16:28:57	50183010513236
10/03/2020	400	£ 6.4020	XLON	16:29:00	50183010513298
10/03/2020	605	£ 6.4000	XLON	16:29:06	50183010513402
10/03/2020	187	£ 6.4000	XLON	16:29:18	50183010513635
10/03/2020	100	£ 6.4000	XLON	16:29:18	50183010513636
10/03/2020	100	£ 6.4000	XLON	16:29:18	50183010513637
10/03/2020	63	£ 6.4000	XLON	16:29:18	50183010513638
10/03/2020	796	£ 6.3980	XLON	16:29:19	50183010513656
10/03/2020	310	£ 6.4020	XLON	16:29:31	50183010514058
10/03/2020	219	£ 6.4000	XLON	16:29:35	50183010514150
10/03/2020	214	£ 6.4000	XLON	16:29:38	50183010514196

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSKKDBKKBKBQND

Date		Source	Headline
25th Apr 2024	12:55 pm	RNS	Notification of Major Holdings
25th Apr 2024	7:00 am	RNS	First Quarter Trading Update
2nd Apr 2024	1:45 pm	RNS	Total Voting Rights and Capital
21st Mar 2024	5:00 pm	RNS	Annual Report 2023 on Form 20-F
21st Mar 2024	4:19 pm	RNS	Annual Report 2023 and AGM Notice
21st Mar 2024	1:19 pm	RNS	Notification of Trading Update
18th Mar 2024	4:31 pm	RNS	Vesting of executive share award
13th Mar 2024	5:10 pm	RNS	Executive Performance Share Awards
13th Mar 2024	5:10 pm	RNS	Vesting of executive share awards
1st Mar 2024	11:08 am	RNS	Total Voting Rights and Capital
27th Feb 2024	6:08 pm	RNS	Notification of Major Holdings
22nd Feb 2024	7:00 am	RNS	2023 Preliminary Results
8th Feb 2024	8:00 am	RNS	Investment
7th Feb 2024	10:29 am	RNS	Notification of Major Holdings
1st Feb 2024	12:42 pm	RNS	Total Voting Rights and Capital
30th Jan 2024	7:00 am	RNS	Capital Markets Day 2024
12th Jan 2024	12:45 pm	RNS	Notification of CMD and 2023 Preliminary Results
2nd Jan 2024	3:03 pm	RNS	Total Voting Rights and Capital
11th Dec 2023	4:38 pm	RNS	Director / PDMR Transaction notification
11th Dec 2023	3:02 pm	RNS	Notification of Major Holdings
8th Dec 2023	11:47 am	RNS	Executive Share Awards
1st Dec 2023	5:04 pm	RNS	Total Voting Rights and Capital
21st Nov 2023	1:05 pm	RNS	Acquisition
16th Nov 2023	3:23 pm	RNS	DIRECTOR / PDMR TRANSACTION NOTIFICATION
1st Nov 2023	2:17 pm	RNS	Total Voting Rights and Capital
26th Oct 2023	7:00 am	RNS	Third Quarter Trading Update
10th Oct 2023	4:59 pm	RNS	Notification of Trading Update
2nd Oct 2023	11:58 am	RNS	Total Voting Rights and Capital
7th Sep 2023	2:49 pm	RNS	Board Change
1st Sep 2023	9:57 am	RNS	Total Voting Rights and Capital
7th Aug 2023	3:01 pm	RNS	Director / PDMR Transaction notification
4th Aug 2023	7:00 am	RNS	2023 Interim Results
1st Aug 2023	4:18 pm	RNS	Total Voting Rights and Capital
11th Jul 2023	12:36 pm	RNS	Notification of Interim Results
3rd Jul 2023	11:50 am	RNS	Total Voting Rights and Capital
20th Jun 2023	1:00 pm	RNS	Acquisition
1st Jun 2023	10:48 am	RNS	Total Voting Rights and Capital
17th May 2023	2:46 pm	RNS	Results of AGM
16th May 2023	12:00 pm	RNS	Vesting of executive share award
9th May 2023	4:15 pm	RNS	Executive Share Awards
2nd May 2023	11:11 am	RNS	Total Voting Rights and Capital
27th Apr 2023	7:00 am	RNS	First Quarter Trading Update
20th Apr 2023	11:00 am	RNS	Acquisition
11th Apr 2023	10:30 am	RNS	Update re FGS Global
3rd Apr 2023	12:50 pm	RNS	Total Voting Rights and Capital
28th Mar 2023	10:40 am	RNS	Notification of Trading Update
27th Mar 2023	3:00 pm	RNS	Acquisition
27th Mar 2023	2:41 pm	RNS	Executive Performance Share Awards
24th Mar 2023	7:00 am	RNS	Annual Report 2022 on Form 20-F
23rd Mar 2023	4:21 pm	RNS	Annual Report 2022 and AGM Notice

Latest Share Chat

WPP Regulatory News (WPP)

Share Price Information for WPP (WPP)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account