RNS Number : 0749I
Polypipe Group PLC
24 August 2016
 

Polypipe Group PLC

 

 

TRANSACTION IN OWN SHARES

 

 

Polypipe Group plc (the "Company") announces that on 24 August 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares at an average price of 288.9 pence per share:

 

Class of shares:                                                         Ordinary shares of £0.001 ("shares")

Number of ordinary shares purchased:                      337,804

Highest purchase price paid per share:                     291.8 pence per share

Lowest purchase price paid per share:                      287.0 pence per share

 

The Company has 199,999,862 ordinary shares in issue and following the above transaction holds 1,283,484 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 198,716,378 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Polypipe Group plc under the FCA's Disclosure Guidance and Transparency Rules. 

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Ltd on behalf of the Company as part of the buyback programme.

 

Enquiries:

 

Martin Payne

Chief Financial Officer

44 (0) 1709 772284

 

Schedule of Purchases - Individual Transactions

 

Number of shares
purchased

Transaction price
(per share)

Time of transaction

Venue

Transaction reference number

395

289.4

08:17:52

JPMX

00027810241TRLO0

683

291.8

08:18:26

BATE

00027810256TRLO0

266

291.5

08:19:20

BATE

00027810288TRLO0

365

290

08:19:26

XLON

00027810297TRLO0

475

290

08:19:29

XLON

00027810300TRLO0

647

289.9

08:19:29

XLON

00027810301TRLO0

855

290

08:21:11

BATE

00027810352TRLO0

451

290

08:21:11

BATE

00027810353TRLO0

1026

288.9

08:21:23

XLON

00027810380TRLO0

1026

288.8

08:21:23

XLON

00027810381TRLO0

173

289.1

08:22:20

JPMX

00027810404TRLO0

86

289.1

08:24:57

XLON

00027810434TRLO0

32

289.9

08:25:33

BATE

00027810470TRLO0

47

290

08:25:40

BATE

00027810472TRLO0

922

290

08:25:40

BATE

00027810473TRLO0

259

290

08:26:48

BATE

00027810496TRLO0

516

290

08:26:48

BATE

00027810497TRLO0

404

290

08:27:42

BATE

00027810514TRLO0

316

290

08:27:42

BATE

00027810515TRLO0

894

289.6

08:27:53

XLON

00027810526TRLO0

711

289

08:27:53

XLON

00027810525TRLO0

606

288.8

08:30:22

XLON

00027810551TRLO0

169

288.8

08:30:22

XLON

00027810552TRLO0

131

288.8

08:31:02

BATE

00027810563TRLO0

409

288.8

08:31:02

XLON

00027810564TRLO0

131

288.8

08:31:02

XLON

00027810565TRLO0

231

288.8

08:32:02

XLON

00027810596TRLO0

480

288.8

08:32:02

XLON

00027810597TRLO0

176

288.8

08:32:50

BATE

00027810623TRLO0

296

288.8

08:32:50

BATE

00027810624TRLO0

158

288.8

08:33:22

BATE

00027810631TRLO0

452

288.8

08:33:22

XLON

00027810632TRLO0

264

288.8

08:33:22

BATE

00027810633TRLO0

203

288.8

08:34:21

XLON

00027810664TRLO0

637

288.8

08:34:21

XLON

00027810665TRLO0

153

288.8

08:35:18

BATE

00027810696TRLO0

256

288.8

08:35:18

BATE

00027810697TRLO0

154

288.8

08:35:45

BATE

00027810712TRLO0

257

288.8

08:35:45

BATE

00027810713TRLO0

253

288.8

08:36:12

BATE

00027810735TRLO0

775

288.8

08:36:29

XLON

00027810743TRLO0

402

287.7

08:36:42

XLON

00027810793TRLO0

309

287.7

08:36:42

XLON

00027810794TRLO0

245

288.8

08:38:08

XLON

00027810822TRLO0

158

288.8

08:38:08

BATE

00027810823TRLO0

264

288.8

08:38:08

BATE

00027810824TRLO0

158

288.8

08:38:52

BATE

00027810837TRLO0

256

288.8

08:38:52

BATE

00027810838TRLO0

246

288.8

08:39:19

BATE

00027810850TRLO0

229

288.8

08:39:35

BATE

00027810851TRLO0

224

288.8

08:39:50

BATE

00027810854TRLO0

215

288.8

08:40:04

BATE

00027810859TRLO0

211

288.8

08:40:18

BATE

00027810867TRLO0

170

288.8

08:40:20

BATE

00027810868TRLO0

281

288.8

08:40:20

BATE

00027810869TRLO0

170

288.8

08:41:01

BATE

00027810895TRLO0

281

288.8

08:41:01

BATE

00027810896TRLO0

646

288.8

08:41:30

XLON

00027810911TRLO0

646

288.8

08:42:12

XLON

00027810925TRLO0

260

288.8

08:42:53

BATE

00027810936TRLO0

156

288.8

08:42:53

BATE

00027810937TRLO0

222

288.8

08:43:20

BATE

00027810944TRLO0

371

288.8

08:43:20

BATE

00027810945TRLO0

154

288.8

08:43:58

BATE

00027810968TRLO0

258

288.8

08:43:58

BATE

00027810969TRLO0

156

288.8

08:44:24

BATE

00027810973TRLO0

260

288.8

08:44:24

BATE

00027810974TRLO0

260

288.8

08:44:50

BATE

00027810978TRLO0

156

288.8

08:44:50

BATE

00027810979TRLO0

156

288.8

08:45:16

BATE

00027810980TRLO0

260

288.8

08:45:16

BATE

00027810981TRLO0

156

288.8

08:45:42

BATE

00027810998TRLO0

260

288.8

08:45:42

BATE

00027810999TRLO0

156

288.8

08:46:08

BATE

00027811007TRLO0

260

288.8

08:46:08

BATE

00027811008TRLO0

156

288.8

08:46:34

BATE

00027811013TRLO0

260

288.8

08:46:34

BATE

00027811014TRLO0

152

288.8

08:47:00

BATE

00027811018TRLO0

260

288.8

08:47:00

BATE

00027811019TRLO0

253

288.8

08:47:13

BATE

00027811020TRLO0

246

288.8

08:47:41

BATE

00027811035TRLO0

230

288.8

08:47:57

BATE

00027811037TRLO0

221

288.8

08:48:11

BATE

00027811042TRLO0

217

288.8

08:48:24

BATE

00027811045TRLO0

214

288.8

08:48:38

BATE

00027811051TRLO0

207

288.8

08:48:51

BATE

00027811053TRLO0

204

288.8

08:49:04

BATE

00027811054TRLO0

202

288.8

08:49:16

BATE

00027811058TRLO0

240

288.8

08:49:29

BATE

00027811061TRLO0

227

288.8

08:49:43

BATE

00027811070TRLO0

227

288.8

08:49:57

BATE

00027811080TRLO0

278

288.8

08:50:11

BATE

00027811089TRLO0

216

288.8

08:50:28

BATE

00027811107TRLO0

216

288.8

08:50:41

BATE

00027811118TRLO0

216

288.8

08:50:54

BATE

00027811120TRLO0

216

288.8

08:51:07

BATE

00027811132TRLO0

216

288.8

08:51:20

BATE

00027811144TRLO0

216

288.8

08:51:33

BATE

00027811151TRLO0

216

288.8

08:51:46

BATE

00027811160TRLO0

214

288.8

08:51:59

BATE

00027811164TRLO0

203

288.8

08:52:12

BATE

00027811172TRLO0

198

288.8

08:52:13

BATE

00027811173TRLO0

595

288.8

08:52:36

XLON

00027811181TRLO0

198

288.8

08:52:36

BATE

00027811182TRLO0

405

287.7

08:53:08

XLON

00027811196TRLO0

190

288.8

08:53:48

BATE

00027811226TRLO0

347

288.8

08:53:48

TRQX

00027811227TRLO0

115

288.8

08:53:48

XLON

00027811228TRLO0

179

288.8

08:54:27

BATE

00027811273TRLO0

168

288.8

08:54:27

TRQX

00027811274TRLO0

172

288.8

08:54:47

BATE

00027811281TRLO0

356

288.8

08:54:47

TRQX

00027811282TRLO0

161

288.8

08:55:18

TRQX

00027811302TRLO0

163

288.8

08:55:18

BATE

00027811303TRLO0

154

288.8

08:55:38

BATE

00027811309TRLO0

415

288.8

08:55:38

TRQX

00027811310TRLO0

144

288.8

08:56:11

TRQX

00027811332TRLO0

148

288.8

08:56:11

BATE

00027811333TRLO0

453

288.8

08:56:28

TRQX

00027811339TRLO0

142

288.8

08:56:28

BATE

00027811340TRLO0

115

288.8

08:57:03

XLON

00027811389TRLO0

393

288.8

08:57:03

TRQX

00027811390TRLO0

138

288.8

08:57:03

BATE

00027811391TRLO0

435

287.7

08:57:03

XLON

00027811392TRLO0

42

288.8

08:57:59

TRQX

00027811411TRLO0

134

288.8

08:58:09

TRQX

00027811414TRLO0

197

288.8

08:58:16

TRQX

00027811423TRLO0

197

288.8

08:58:28

TRQX

00027811440TRLO0

190

288.8

08:58:39

TRQX

00027811441TRLO0

177

288.8

08:58:50

TRQX

00027811443TRLO0

220

288.8

08:59:01

TRQX

00027811447TRLO0

260

288.8

08:59:13

TRQX

00027811449TRLO0

179

288.8

08:59:28

TRQX

00027811452TRLO0

282

288.8

08:59:39

TRQX

00027811456TRLO0

346

288.8

08:59:55

TRQX

00027811459TRLO0

375

288.8

09:00:15

TRQX

00027811464TRLO0

424

288.8

09:00:36

TRQX

00027811475TRLO0

178

288.8

09:01:01

TRQX

00027811489TRLO0

404

288.8

09:01:11

TRQX

00027811500TRLO0

418

288.8

09:01:34

TRQX

00027811513TRLO0

441

288.8

09:01:58

TRQX

00027811523TRLO0

460

288.8

09:02:13

TRQX

00027811529TRLO0

476

288.8

09:02:26

TRQX

00027811532TRLO0

484

288.8

09:03:17

TRQX

00027811548TRLO0

510

288.8

09:03:44

TRQX

00027811557TRLO0

521

288.8

09:04:13

TRQX

00027811579TRLO0

530

288.8

09:04:43

TRQX

00027811587TRLO0

536

288.8

09:05:13

TRQX

00027811595TRLO0

541

288.8

09:05:43

TRQX

00027811607TRLO0

545

288.8

09:06:14

TRQX

00027811618TRLO0

548

288.8

09:06:44

TRQX

00027811632TRLO0

839

287.9

09:06:44

XLON

00027811633TRLO0

550

288.8

09:08:02

TRQX

00027811657TRLO0

170

288.8

09:08:33

TRQX

00027811681TRLO0

194

288.8

09:08:43

TRQX

00027811685TRLO0

194

288.8

09:08:48

TRQX

00027811690TRLO0

198

288.8

09:09:04

TRQX

00027811701TRLO0

213

288.8

09:09:15

TRQX

00027811708TRLO0

167

288.8

09:09:27

TRQX

00027811712TRLO0

213

288.8

09:09:37

TRQX

00027811715TRLO0

283

288.8

09:09:49

TRQX

00027811720TRLO0

364

288.8

09:10:05

TRQX

00027811725TRLO0

400

288.8

09:10:25

TRQX

00027811732TRLO0

462

288.8

09:10:47

TRQX

00027811744TRLO0

514

288.8

09:11:13

TRQX

00027811752TRLO0

575

288.8

09:11:42

TRQX

00027811764TRLO0

622

288.8

09:12:13

TRQX

00027811778TRLO0

155

288.8

09:12:13

TRQX

00027811779TRLO0

904

287.8

09:12:13

XLON

00027811780TRLO0

462

288.8

09:13:48

TRQX

00027811831TRLO0

378

288.8

09:13:48

CHIX

00027811832TRLO0

122

288.8

09:14:34

TRQX

00027811842TRLO0

176

288.8

09:14:34

CHIX

00027811843TRLO0

166

288.8

09:14:34

TRQX

00027811844TRLO0

389

288.5

09:15:00

CHIX

00027811868TRLO0

197

288.5

09:15:00

CHIX

00027811869TRLO0

203

288.5

09:15:33

CHIX

00027811878TRLO0

214

288.5

09:15:44

CHIX

00027811881TRLO0

216

288.5

09:15:56

CHIX

00027811882TRLO0

218

288.5

09:16:08

CHIX

00027811883TRLO0

220

288.5

09:16:20

CHIX

00027811886TRLO0

221

288.5

09:16:33

CHIX

00027811892TRLO0

224

288.5

09:16:45

CHIX

00027811902TRLO0

225

288.5

09:16:57

CHIX

00027811909TRLO0

227

288.5

09:17:10

CHIX

00027811921TRLO0

228

288.5

09:17:13

CHIX

00027811922TRLO0

229

288.5

09:17:35

CHIX

00027811938TRLO0

230

288.5

09:17:48

CHIX

00027811943TRLO0

231

288.5

09:18:01

CHIX

00027811960TRLO0

232

288.5

09:18:14

CHIX

00027811976TRLO0

233

288.5

09:18:27

CHIX

00027811984TRLO0

234

288.5

09:18:40

CHIX

00027811988TRLO0

234

288.5

09:18:53

CHIX

00027811992TRLO0

235

288.5

09:19:06

CHIX

00027811996TRLO0

236

288.5

09:19:19

CHIX

00027812003TRLO0

236

288.5

09:19:32

CHIX

00027812008TRLO0

236

288.5

09:19:46

CHIX

00027812011TRLO0

237

288.5

09:19:59

CHIX

00027812018TRLO0

237

288.5

09:20:12

CHIX

00027812039TRLO0

237

288.5

09:20:25

CHIX

00027812042TRLO0

238

288.5

09:20:39

CHIX

00027812048TRLO0

238

288.5

09:20:52

CHIX

00027812081TRLO0

238

288.5

09:21:05

CHIX

00027812090TRLO0

238

288.5

09:21:19

CHIX

00027812097TRLO0

168

288.5

09:21:32

CHIX

00027812108TRLO0

237

288.5

09:21:41

CHIX

00027812112TRLO0

237

288.5

09:21:55

CHIX

00027812123TRLO0

237

288.5

09:22:08

CHIX

00027812128TRLO0

238

288.5

09:22:13

CHIX

00027812147TRLO0

238

288.5

09:22:35

CHIX

00027812152TRLO0

238

288.5

09:22:48

CHIX

00027812156TRLO0

238

288.5

09:23:01

CHIX

00027812166TRLO0

524

287.9

09:23:01

XLON

00027812167TRLO0

238

288.5

09:23:44

CHIX

00027812192TRLO0

239

288.5

09:23:58

CHIX

00027812194TRLO0

239

288.5

09:24:11

CHIX

00027812203TRLO0

239

288.5

09:24:25

CHIX

00027812208TRLO0

239

288.5

09:24:38

CHIX

00027812217TRLO0

239

288.5

09:24:52

CHIX

00027812220TRLO0

239

288.5

09:25:05

CHIX

00027812255TRLO0

239

288.5

09:25:19

CHIX

00027812259TRLO0

239

288.5

09:25:32

CHIX

00027812279TRLO0

239

288.5

09:25:46

CHIX

00027812282TRLO0

240

288.5

09:25:59

CHIX

00027812310TRLO0

240

288.5

09:26:13

CHIX

00027812315TRLO0

240

288.5

09:26:27

CHIX

00027812324TRLO0

240

288.5

09:26:40

CHIX

00027812327TRLO0

122

287.9

09:26:40

XLON

00027812328TRLO0

200

288.5

09:27:01

CHIX

00027812332TRLO0

238

288.5

09:27:12

CHIX

00027812337TRLO0

238

288.5

09:27:13

CHIX

00027812338TRLO0

137

288.5

09:27:39

CHIX

00027812364TRLO0

233

288.5

09:27:47

CHIX

00027812367TRLO0

234

288.5

09:28:00

CHIX

00027812385TRLO0

234

288.5

09:28:14

CHIX

00027812388TRLO0

150

288.5

09:28:27

CHIX

00027812393TRLO0

233

288.5

09:28:36

CHIX

00027812395TRLO0

234

288.5

09:28:49

CHIX

00027812396TRLO0

154

288.5

09:29:02

CHIX

00027812403TRLO0

233

288.5

09:29:11

CHIX

00027812410TRLO0

233

288.5

09:29:24

CHIX

00027812425TRLO0

192

288.5

09:29:38

CHIX

00027812434TRLO0

234

288.5

09:29:49

CHIX

00027812443TRLO0

234

288.5

09:30:02

CHIX

00027812446TRLO0

144

288.5

09:30:16

CHIX

00027812455TRLO0

231

288.5

09:30:24

CHIX

00027812466TRLO0

232

288.5

09:30:37

CHIX

00027812473TRLO0

148

288.5

09:30:50

CHIX

00027812480TRLO0

673

288.6

09:30:59

XLON

00027812482TRLO0

704

288.8

09:31:38

TRQX

00027812501TRLO0

7

288.8

09:31:38

TRQX

00027812502TRLO0

647

288

09:31:38

XLON

00027812503TRLO0

659

288

09:32:13

XLON

00027812529TRLO0

169

288.8

09:33:34

TRQX

00027812566TRLO0

174

289

09:33:44

XLON

00027812572TRLO0

310

289

09:33:44

BATE

00027812573TRLO0

240

289

09:33:44

CHIX

00027812574TRLO0

116

289

09:33:44

CHIX

00027812575TRLO0

136

289

09:34:33

TRQX

00027812589TRLO0

183

289

09:34:33

BATE

00027812590TRLO0

188

289

09:34:33

XLON

00027812591TRLO0

51

289

09:34:33

TRQX

00027812592TRLO0

157

289

09:34:33

CHIX

00027812593TRLO0

357

289.6

09:35:15

BATE

00027812616TRLO0

41

289.6

09:35:35

BATE

00027812640TRLO0

465

289.7

09:35:37

XLON

00027812643TRLO0

430

289.9

09:36:05

XLON

00027812655TRLO0

121

289.9

09:36:30

XLON

00027812684TRLO0

491

289.9

09:36:30

XLON

00027812685TRLO0

115

289.9

09:37:06

XLON

00027812720TRLO0

114

289.9

09:37:13

XLON

00027812721TRLO0

114

289.9

09:37:19

XLON

00027812723TRLO0

116

289.9

09:37:26

XLON

00027812724TRLO0

118

289.9

09:37:33

XLON

00027812728TRLO0

692

288.7

09:37:36

XLON

00027812730TRLO0

698

288

09:37:43

XLON

00027812732TRLO0

496

288.2

09:39:02

BATE

00027812804TRLO0

173

288.4

09:39:31

BATE

00027812820TRLO0

232

288.4

09:39:34

BATE

00027812821TRLO0

232

288.4

09:39:55

BATE

00027812829TRLO0

45

288.5

09:40:09

XLON

00027812837TRLO0

16

288.5

09:40:09

BATE

00027812838TRLO0

334

288.5

09:40:09

XLON

00027812839TRLO0

16

288.5

09:40:09

TRQX

00027812840TRLO0

16

288.5

09:40:09

CHIX

00027812841TRLO0

115

288.5

09:40:34

XLON

00027812849TRLO0

664

288.5

09:40:34

TRQX

00027812850TRLO0

190

288.5

09:40:34

BATE

00027812851TRLO0

969

288.5

09:41:32

XLON

00027812883TRLO0

1641

288.5

09:42:13

XLON

00027812908TRLO0

1207

288.5

09:43:53

XLON

00027812979TRLO0

711

288.5

09:45:19

XLON

00027813055TRLO0

472

288.5

09:46:02

XLON

00027813067TRLO0

126

288.5

09:46:02

BATE

00027813068TRLO0

48

288.5

09:46:02

TRQX

00027813069TRLO0

214

288.5

09:46:41

XLON

00027813090TRLO0

172

288.5

09:46:41

TRQX

00027813091TRLO0

251

288.5

09:46:41

BATE

00027813092TRLO0

186

288.5

09:47:13

XLON

00027813107TRLO0

267

288.9

09:47:30

BATE

00027813112TRLO0

80

288.7

09:47:47

BATE

00027813139TRLO0

473

288.7

09:47:47

BATE

00027813140TRLO0

207

288.7

09:48:20

BATE

00027813170TRLO0

343

288.7

09:48:20

BATE

00027813171TRLO0

242

288.7

09:48:53

BATE

00027813177TRLO0

399

288.7

09:48:53

BATE

00027813178TRLO0

302

288.7

09:49:32

BATE

00027813207TRLO0

501

288.7

09:49:32

BATE

00027813208TRLO0

397

288.7

09:50:20

BATE

00027813232TRLO0

249

288.7

09:50:20

BATE

00027813233TRLO0

412

288.7

09:50:59

BATE

00027813267TRLO0

429

288.7

09:51:24

BATE

00027813300TRLO0

346

288.7

09:51:24

BATE

00027813301TRLO0

369

288.7

09:52:11

BATE

00027813312TRLO0

840

288

09:52:13

XLON

00027813315TRLO0

446

288.7

09:53:24

BATE

00027813330TRLO0

458

288.7

09:53:24

BATE

00027813331TRLO0

711

288

09:53:26

XLON

00027813332TRLO0

711

288

09:54:29

XLON

00027813354TRLO0

285

288.7

09:55:36

BATE

00027813390TRLO0

289

288.9

09:55:54

BATE

00027813394TRLO0

335

288.8

09:56:11

BATE

00027813414TRLO0

192

288.8

09:56:11

BATE

00027813415TRLO0

277

288.7

09:56:43

BATE

00027813438TRLO0

184

288.7

09:56:43

BATE

00027813439TRLO0

191

288.7

09:57:11

BATE

00027813443TRLO0

227

288.7

09:57:22

BATE

00027813445TRLO0

221

288.7

09:57:36

BATE

00027813448TRLO0

215

288.7

09:57:49

BATE

00027813454TRLO0

206

288.7

09:58:02

BATE

00027813457TRLO0

202

288.7

09:58:15

BATE

00027813465TRLO0

198

288.7

09:58:27

BATE

00027813468TRLO0

47

287.9

09:58:35

XLON

00027813471TRLO0

342

287.9

09:58:35

XLON

00027813472TRLO0

246

288.7

09:59:03

BATE

00027813486TRLO0

226

288.7

09:59:17

BATE

00027813489TRLO0

215

288.7

09:59:31

BATE

00027813491TRLO0

210

288.7

09:59:44

BATE

00027813493TRLO0

159

288.7

09:59:47

BATE

00027813494TRLO0

260

288.7

09:59:47

BATE

00027813495TRLO0

232

288.7

10:00:22

BATE

00027813536TRLO0

181

288.7

10:00:36

BATE

00027813549TRLO0

286

288.7

10:00:36

BATE

00027813550TRLO0

383

287.9

10:00:52

XLON

00027813552TRLO0

296

288.7

10:01:27

BATE

00027813570TRLO0

186

288.7

10:01:27

BATE

00027813571TRLO0

285

288.7

10:01:56

BATE

00027813580TRLO0

528

288.7

10:01:56

BATE

00027813581TRLO0

751

288

10:01:56

XLON

00027813582TRLO0

68

287.9

10:02:12

XLON

00027813586TRLO0

283

288.7

10:03:27

BATE

00027813642TRLO0

528

288.7

10:03:27

BATE

00027813643TRLO0

174

288.7

10:03:27

BATE

00027813644TRLO0

366

288.7

10:03:27

XLON

00027813645TRLO0

711

288.8

10:04:55

XLON

00027813738TRLO0

646

288

10:05:33

XLON

00027813744TRLO0

247

288.9

10:06:16

TRQX

00027813758TRLO0

539

288.9

10:06:16

XLON

00027813759TRLO0

214

288

10:06:16

XLON

00027813760TRLO0

690

288

10:06:16

XLON

00027813761TRLO0

582

288.8

10:07:56

BATE

00027813800TRLO0

646

288

10:07:56

XLON

00027813801TRLO0

291

288.8

10:09:10

BATE

00027813819TRLO0

435

288.4

10:09:27

BATE

00027813826TRLO0

88

288.8

10:09:53

BATE

00027813830TRLO0

228

288.7

10:09:58

BATE

00027813831TRLO0

167

288.7

10:10:12

BATE

00027813835TRLO0

264

288.7

10:10:12

BATE

00027813836TRLO0

89

288.8

10:10:37

XLON

00027813837TRLO0

184

288.8

10:10:42

XLON

00027813838TRLO0

184

288.8

10:10:53

XLON

00027813841TRLO0

183

288.8

10:11:04

XLON

00027813845TRLO0

183

288.8

10:11:15

XLON

00027813847TRLO0

182

288.8

10:11:26

XLON

00027813849TRLO0

181

288.8

10:11:37

XLON

00027813859TRLO0

181

288.8

10:11:47

XLON

00027813861TRLO0

181

288.8

10:11:58

XLON

00027813864TRLO0

180

288.8

10:12:09

XLON

00027813868TRLO0

180

288.8

10:12:19

XLON

00027813869TRLO0

180

288.8

10:12:30

XLON

00027813870TRLO0

179

288.8

10:12:40

XLON

00027813871TRLO0

179

288.8

10:12:51

XLON

00027813872TRLO0

179

288.8

10:13:01

XLON

00027813876TRLO0

179

288.8

10:13:12

XLON

00027813882TRLO0

179

288.8

10:13:22

XLON

00027813884TRLO0

178

288.8

10:13:27

XLON

00027813885TRLO0

178

288.8

10:13:43

XLON

00027813890TRLO0

178

288.8

10:13:54

XLON

00027813903TRLO0

178

288.8

10:14:04

XLON

00027813907TRLO0

178

288.8

10:14:15

XLON

00027813908TRLO0

253

288.7

10:14:25

BATE

00027813910TRLO0

157

288.7

10:14:40

BATE

00027813914TRLO0

262

288.7

10:14:40

BATE

00027813915TRLO0

126

287.9

10:14:40

XLON

00027813916TRLO0

165

288.7

10:15:12

BATE

00027813925TRLO0

275

288.7

10:15:12

BATE

00027813926TRLO0

464

288.7

10:15:12

XLON

00027813927TRLO0

178

288.7

10:16:04

XLON

00027813985TRLO0

176

288.7

10:16:04

BATE

00027813986TRLO0

293

288.7

10:16:04

BATE

00027813987TRLO0

234

288.7

10:16:42

XLON

00027814053TRLO0

188

288.7

10:16:42

BATE

00027814054TRLO0

314

288.7

10:16:42

BATE

00027814055TRLO0

624

287.9

10:16:42

XLON

00027814056TRLO0

64

287.9

10:16:42

XLON

00027814057TRLO0

90

287.9

10:17:03

XLON

00027814081TRLO0

308

288.5

10:18:10

BATE

00027814125TRLO0

523

288.5

10:18:10

BATE

00027814126TRLO0

138

288.5

10:18:10

BATE

00027814127TRLO0

647

287.8

10:18:30

XLON

00027814136TRLO0

315

288.4

10:19:43

BATE

00027814162TRLO0

969

287.7

10:19:55

XLON

00027814165TRLO0

249

288.4

10:20:57

BATE

00027814190TRLO0

217

288.4

10:21:12

BATE

00027814194TRLO0

215

288.4

10:21:24

BATE

00027814198TRLO0

212

288.4

10:21:36

BATE

00027814200TRLO0

209

288.4

10:21:48

BATE

00027814213TRLO0

467

288.4

10:21:48

XLON

00027814214TRLO0

35

288.4

10:21:48

XLON

00027814215TRLO0

205

288.4

10:22:29

BATE

00027814232TRLO0

185

288.4

10:22:29

XLON

00027814233TRLO0

199

288.4

10:22:51

BATE

00027814239TRLO0

196

288.4

10:23:03

BATE

00027814242TRLO0

195

288.4

10:23:14

BATE

00027814246TRLO0

194

288.4

10:23:25

BATE

00027814247TRLO0

193

288.4

10:23:27

BATE

00027814248TRLO0

192

288.4

10:23:30

BATE

00027814250TRLO0

115

288.4

10:23:43

BATE

00027814251TRLO0

180

288.4

10:24:05

BATE

00027814257TRLO0

217

288.4

10:24:15

BATE

00027814263TRLO0

235

288.4

10:24:27

BATE

00027814264TRLO0

379

288.5

10:24:41

TRQX

00027814272TRLO0

312

288.5

10:24:41

TRQX

00027814273TRLO0

256

288.6

10:25:20

BATE

00027814295TRLO0

204

288.6

10:25:34

BATE

00027814300TRLO0

204

288.6

10:25:46

BATE

00027814303TRLO0

204

288.6

10:25:57

BATE

00027814308TRLO0

200

288.6

10:26:09

BATE

00027814312TRLO0

195

288.6

10:26:20

BATE

00027814316TRLO0

190

288.6

10:26:31

BATE

00027814320TRLO0

186

288.6

10:26:42

BATE

00027814327TRLO0

105

287.9

10:26:42

XLON

00027814328TRLO0

182

288.6

10:26:58

BATE

00027814335TRLO0

467

288.5

10:27:09

XLON

00027814337TRLO0

134

288.5

10:27:35

XLON

00027814345TRLO0

134

288.5

10:27:43

XLON

00027814346TRLO0

134

288.5

10:27:50

XLON

00027814347TRLO0

134

288.5

10:27:58

XLON

00027814350TRLO0

129

288.5

10:28:05

XLON

00027814358TRLO0

129

288.5

10:28:12

XLON

00027814362TRLO0

124

288.5

10:28:20

XLON

00027814363TRLO0

121

288.5

10:28:27

XLON

00027814365TRLO0

671

287.9

10:28:27

XLON

00027814366TRLO0

118

288.5

10:29:11

XLON

00027814375TRLO0

174

288.6

10:29:18

BATE

00027814379TRLO0

166

288.6

10:29:27

BATE

00027814381TRLO0

167

288.6

10:29:37

BATE

00027814387TRLO0

169

288.6

10:29:46

BATE

00027814391TRLO0

169

288.6

10:29:56

BATE

00027814397TRLO0

170

288.6

10:30:05

BATE

00027814406TRLO0

171

288.6

10:30:14

BATE

00027814409TRLO0

172

288.6

10:30:24

BATE

00027814411TRLO0

173

288.6

10:30:34

BATE

00027814412TRLO0

173

288.6

10:30:43

BATE

00027814415TRLO0

174

288.6

10:30:53

BATE

00027814421TRLO0

175

288.6

10:31:03

BATE

00027814423TRLO0

175

288.6

10:31:12

BATE

00027814428TRLO0

328

288.6

10:31:22

XLON

00027814432TRLO0

176

288.6

10:31:22

BATE

00027814433TRLO0

176

288.6

10:31:50

BATE

00027814437TRLO0

245

288.6

10:31:50

XLON

00027814438TRLO0

178

288.6

10:32:14

BATE

00027814459TRLO0

223

288.6

10:32:14

XLON

00027814460TRLO0

178

288.6

10:32:36

BATE

00027814468TRLO0

211

288.6

10:32:36

XLON

00027814469TRLO0

179

288.6

10:32:57

BATE

00027814475TRLO0

198

288.6

10:32:57

XLON

00027814476TRLO0

191

288.6

10:33:18

XLON

00027814483TRLO0

185

288.6

10:33:27

XLON

00027814485TRLO0

183

288.6

10:33:39

XLON

00027814490TRLO0

181

288.6

10:33:49

XLON

00027814492TRLO0

646

287.9

10:33:55

XLON

00027814508TRLO0

711

288.8

10:34:35

BATE

00027814523TRLO0

711

288.9

10:35:14

XLON

00027814531TRLO0

734

287.9

10:35:46

XLON

00027814538TRLO0

21

287.9

10:35:46

XLON

00027814539TRLO0

560

288.9

10:36:34

XLON

00027814550TRLO0

215

288.9

10:36:34

XLON

00027814551TRLO0

340

288.9

10:37:17

XLON

00027814555TRLO0

176

288.9

10:37:35

XLON

00027814559TRLO0

969

287.9

10:37:35

XLON

00027814560TRLO0

170

288.9

10:38:27

XLON

00027814564TRLO0

1034

289

10:38:47

XLON

00027814566TRLO0

332

288.9

10:39:43

BATE

00027814593TRLO0

419

288.9

10:40:01

BATE

00027814597TRLO0

396

288.9

10:40:24

BATE

00027814695TRLO0

446

287.9

10:40:24

XLON

00027814696TRLO0

386

288.8

10:41:10

BATE

00027814818TRLO0

646

289

10:41:31

XLON

00027814823TRLO0

904

289

10:42:06

XLON

00027814826TRLO0

340

288.9

10:42:54

BATE

00027814844TRLO0

340

288.9

10:43:13

BATE

00027814848TRLO0

361

288.9

10:43:27

BATE

00027814854TRLO0

260

288.9

10:43:50

BATE

00027814865TRLO0

363

288.9

10:44:04

BATE

00027814869TRLO0

904

289

10:44:24

XLON

00027814877TRLO0

535

288.9

10:45:12

XLON

00027814900TRLO0

305

288.9

10:45:41

XLON

00027814909TRLO0

248

288.9

10:45:41

XLON

00027814910TRLO0

222

288.9

10:45:41

TRQX

00027814911TRLO0

207

288

10:46:22

CHIX

00027814924TRLO0

207

288

10:46:22

BATE

00027814925TRLO0

206

288

10:46:22

TRQX

00027814926TRLO0

207

288

10:46:22

TRQX

00027814927TRLO0

231

288

10:47:06

TRQX

00027814938TRLO0

208

288

10:47:06

XLON

00027814939TRLO0

207

288

10:47:06

BATE

00027814940TRLO0

228

288

10:47:40

XLON

00027814950TRLO0

366

288

10:47:40

TRQX

00027814951TRLO0

181

288

10:47:40

BATE

00027814952TRLO0

424

287.9

10:48:01

XLON

00027814964TRLO0

34

287.9

10:48:01

XLON

00027814965TRLO0

904

287.3

10:48:01

XLON

00027814966TRLO0

218

288

10:49:17

XLON

00027814979TRLO0

396

288

10:49:17

TRQX

00027814980TRLO0

213

288

10:49:17

TRQX

00027814981TRLO0

439

287.8

10:50:07

TRQX

00027814998TRLO0

398

287.8

10:50:07

TRQX

00027814999TRLO0

402

287.8

10:50:07

TRQX

00027815000TRLO0

353

287.8

10:51:23

TRQX

00027815035TRLO0

172

288

10:51:42

XLON

00027815037TRLO0

92

288

10:51:42

XLON

00027815038TRLO0

89

288

10:51:42

XLON

00027815039TRLO0

92

288

10:51:42

XLON

00027815040TRLO0

201

288

10:51:42

XLON

00027815041TRLO0

159

288

10:52:16

CHIX

00027815046TRLO0

208

288

10:52:16

XLON

00027815047TRLO0

319

288

10:52:16

TRQX

00027815048TRLO0

283

288

10:52:16

TRQX

00027815049TRLO0

491

288

10:53:07

TRQX

00027815065TRLO0

336

288

10:53:07

XLON

00027815066TRLO0

223

288

10:53:50

XLON

00027815077TRLO0

252

288

10:53:50

TRQX

00027815078TRLO0

337

288

10:53:50

TRQX

00027815079TRLO0

92

288

10:53:50

TRQX

00027815080TRLO0

219

288

10:54:37

TRQX

00027815112TRLO0

404

288

10:54:37

TRQX

00027815113TRLO0

152

288

10:54:37

TRQX

00027815114TRLO0

57

288

10:55:18

TRQX

00027815135TRLO0

213

288

10:55:18

TRQX

00027815136TRLO0

392

288

10:55:18

TRQX

00027815137TRLO0

307

288

10:55:18

TRQX

00027815138TRLO0

344

288

10:56:09

XLON

00027815153TRLO0

56

288

10:56:09

TRQX

00027815154TRLO0

250

288

10:56:09

CHIX

00027815155TRLO0

409

288

10:56:09

TRQX

00027815156TRLO0

104

288

10:56:09

TRQX

00027815157TRLO0

618

288

10:57:10

TRQX

00027815170TRLO0

209

288

10:57:10

XLON

00027815171TRLO0

208

288

10:57:53

XLON

00027815179TRLO0

297

288

10:57:53

TRQX

00027815180TRLO0

206

288

10:57:53

CHIX

00027815181TRLO0

621

288

10:58:27

TRQX

00027815192TRLO0

159

288

10:58:27

CHIX

00027815193TRLO0

147

288

10:58:27

XLON

00027815194TRLO0

206

288

10:58:27

CHIX

00027815195TRLO0

646

287.5

10:59:04

XLON

00027815200TRLO0

491

287

10:59:05

XLON

00027815201TRLO0

155

287

10:59:05

XLON

00027815202TRLO0

278

287.6

11:00:37

BATE

00027815242TRLO0

209

287.6

11:00:37

TRQX

00027815243TRLO0

159

287.8

11:01:02

CHIX

00027815251TRLO0

331

288

11:01:10

TRQX

00027815253TRLO0

380

288

11:01:10

TRQX

00027815254TRLO0

232

288

11:01:47

TRQX

00027815259TRLO0

206

288

11:01:47

BATE

00027815260TRLO0

208

288

11:01:47

CHIX

00027815261TRLO0

208

288

11:02:21

BATE

00027815282TRLO0

567

288

11:02:21

TRQX

00027815283TRLO0

52

288

11:03:01

BATE

00027815292TRLO0

462

288

11:03:01

TRQX

00027815293TRLO0

261

288

11:03:01

CHIX

00027815294TRLO0

620

288

11:03:27

TRQX

00027815297TRLO0

207

288

11:03:27

XLON

00027815298TRLO0

144

288

11:03:27

XLON

00027815299TRLO0

439

288

11:04:32

TRQX

00027815316TRLO0

207

288

11:04:55

BATE

00027815322TRLO0

206

288

11:04:55

XLON

00027815323TRLO0

414

288

11:04:55

TRQX

00027815324TRLO0

502

288

11:05:38

TRQX

00027815328TRLO0

209

288

11:05:38

BATE

00027815329TRLO0

492

288

11:06:16

TRQX

00027815345TRLO0

116

288

11:06:16

BATE

00027815346TRLO0

219

288

11:06:16

CHIX

00027815347TRLO0

568

288

11:06:59

TRQX

00027815358TRLO0

207

288

11:06:59

CHIX

00027815359TRLO0

312

288

11:07:39

XLON

00027815392TRLO0

52

288

11:07:39

CHIX

00027815393TRLO0

206

288

11:07:58

BATE

00027815403TRLO0

208

288

11:07:58

XLON

00027815404TRLO0

297

288

11:07:58

TRQX

00027815405TRLO0

116

288

11:08:27

BATE

00027815420TRLO0

421

288

11:08:27

TRQX

00027815421TRLO0

263

288

11:08:27

BATE

00027815422TRLO0

319

288.4

11:09:17

BATE

00027815431TRLO0

410

288.6

11:09:34

XLON

00027815435TRLO0

546

288.8

11:09:56

XLON

00027815446TRLO0

243

288.8

11:10:24

BATE

00027815470TRLO0

94

288.8

11:10:37

BATE

00027815475TRLO0

246

288.9

11:10:42

TRQX

00027815476TRLO0

243

288.9

11:10:42

XLON

00027815477TRLO0

308

288.9

11:10:42

TRQX

00027815478TRLO0

595

288.9

11:11:24

XLON

00027815493TRLO0

51

288.9

11:11:24

TRQX

00027815494TRLO0

509

288.9

11:11:58

XLON

00027815507TRLO0

848

288.9

11:12:25

XLON

00027815529TRLO0

538

288.9

11:13:10

XLON

00027815536TRLO0

108

288.9

11:13:10

TRQX

00027815537TRLO0

311

288.8

11:13:44

BATE

00027815552TRLO0

334

288.7

11:14:00

BATE

00027815556TRLO0

217

288.8

11:14:18

BATE

00027815564TRLO0

272

288.8

11:14:29

BATE

00027815565TRLO0

95

288.8

11:14:44

BATE

00027815570TRLO0

155

288.9

11:14:49

TRQX

00027815575TRLO0

318

288.8

11:14:57

BATE

00027815578TRLO0

317

288.8

11:15:14

BATE

00027815582TRLO0

85

288.8

11:15:31

BATE

00027815589TRLO0

329

288.9

11:15:35

BATE

00027815591TRLO0

329

288.8

11:15:53

BATE

00027815597TRLO0

327

288.8

11:16:10

BATE

00027815604TRLO0

328

288.8

11:16:28

BATE

00027815608TRLO0

326

288.8

11:16:45

BATE

00027815615TRLO0

326

288.9

11:17:03

BATE

00027815619TRLO0

340

288.9

11:17:03

TRQX

00027815620TRLO0

308

288.8

11:17:38

BATE

00027815625TRLO0

345

288.9

11:17:55

BATE

00027815626TRLO0

345

288.8

11:18:14

BATE

00027815634TRLO0

345

288.9

11:18:27

BATE

00027815636TRLO0

345

288.8

11:18:51

BATE

00027815651TRLO0

345

288.8

11:19:09

BATE

00027815655TRLO0

346

288.8

11:19:28

BATE

00027815661TRLO0

349

288.9

11:19:46

TRQX

00027815664TRLO0

346

288.9

11:19:46

BATE

00027815665TRLO0

187

288.8

11:20:24

BATE

00027815677TRLO0

342

288.9

11:20:34

BATE

00027815679TRLO0

270

288.9

11:20:53

BATE

00027815699TRLO0

233

288.9

11:21:07

BATE

00027815709TRLO0

711

289

11:21:20

XLON

00027815711TRLO0

775

289

11:21:59

XLON

00027815721TRLO0

26

289

11:22:41

XLON

00027815734TRLO0

321

289.2

11:22:43

TRQX

00027815735TRLO0

209

289.8

11:23:00

BATE

00027815737TRLO0

189

289.9

11:23:12

BATE

00027815743TRLO0

191

289.8

11:23:22

BATE

00027815744TRLO0

191

289.9

11:23:27

BATE

00027815745TRLO0

219

289.8

11:23:43

BATE

00027815753TRLO0

201

289.7

11:23:55

BATE

00027815760TRLO0

196

289.7

11:24:06

BATE

00027815764TRLO0

279

289.6

11:24:17

BATE

00027815768TRLO0

255

288.9

11:24:32

BATE

00027815780TRLO0

337

288.8

11:24:47

BATE

00027815793TRLO0

969

287.9

11:24:50

XLON

00027815796TRLO0

628

288.9

11:25:59

XLON

00027815853TRLO0

147

288.9

11:25:59

TRQX

00027815854TRLO0

775

288.9

11:26:42

XLON

00027815867TRLO0

711

288.9

11:27:26

XLON

00027815889TRLO0

646

288.9

11:28:06

BATE

00027815903TRLO0

207

288.5

11:28:27

TRQX

00027815916TRLO0

206

288.5

11:28:27

CHIX

00027815917TRLO0

711

289

11:29:06

XLON

00027815935TRLO0

195

288.9

11:29:46

BATE

00027815945TRLO0

646

288.5

11:29:57

XLON

00027815946TRLO0

198

288.9

11:30:34

BATE

00027815973TRLO0

775

289

11:30:45

XLON

00027815974TRLO0

969

289

11:31:30

XLON

00027815979TRLO0

218

288.7

11:32:26

BATE

00027815995TRLO0

775

288.8

11:32:38

XLON

00027816000TRLO0

170

288.9

11:33:24

BATE

00027816012TRLO0

186

288.9

11:33:27

BATE

00027816013TRLO0

187

288.9

11:33:44

BATE

00027816017TRLO0

177

288.9

11:33:55

BATE

00027816021TRLO0

775

288.7

11:34:06

XLON

00027816024TRLO0

173

288.9

11:34:51

BATE

00027816046TRLO0

181

288.9

11:35:01

BATE

00027816048TRLO0

41

288.9

11:35:10

BATE

00027816053TRLO0

175

288.9

11:35:14

BATE

00027816054TRLO0

175

288.9

11:35:25

BATE

00027816055TRLO0

175

288.9

11:35:35

BATE

00027816060TRLO0

711

288.6

11:35:45

XLON

00027816065TRLO0

189

288.9

11:36:28

BATE

00027816076TRLO0

775

289

11:36:39

XLON

00027816078TRLO0

646

289

11:37:25

XLON

00027816095TRLO0

711

289

11:38:04

XLON

00027816106TRLO0

198

288.9

11:38:47

BATE

00027816120TRLO0

167

288.7

11:38:59

BATE

00027816121TRLO0

413

289

11:39:02

XLON

00027816122TRLO0

258

289

11:39:02

XLON

00027816123TRLO0

161

288.7

11:39:50

BATE

00027816140TRLO0

711

288.9

11:40:00

XLON

00027816141TRLO0

408

289

11:40:43

TRQX

00027816148TRLO0

303

289

11:40:43

TRQX

00027816149TRLO0

344

289

11:41:27

BATE

00027816162TRLO0

97

289

11:41:27

TRQX

00027816163TRLO0

212

289.7

11:41:54

BATE

00027816177TRLO0

332

289.3

11:42:08

BATE

00027816184TRLO0

210

288.9

11:42:28

BATE

00027816188TRLO0

552

289.5

11:42:41

BATE

00027816191TRLO0

646

288.9

11:43:16

XLON

00027816206TRLO0

491

289.5

11:43:56

BATE

00027816215TRLO0

969

288.7

11:44:27

XLON

00027816222TRLO0

166

288.8

11:45:29

BATE

00027816252TRLO0

646

288.7

11:45:39

XLON

00027816271TRLO0

646

289.2

11:46:20

XLON

00027816283TRLO0

216

289.7

11:47:02

BATE

00027816314TRLO0

207

289.6

11:47:16

BATE

00027816319TRLO0

365

289.4

11:47:29

BATE

00027816328TRLO0

775

289

11:47:53

XLON

00027816347TRLO0

222

289.7

11:48:27

BATE

00027816371TRLO0

174

289.5

11:48:58

BATE

00027816380TRLO0

552

289.6

11:49:09

XLON

00027816382TRLO0

711

288.9

11:49:45

XLON

00027816396TRLO0

216

289.6

11:50:32

BATE

00027816426TRLO0

164

289.6

11:50:46

BATE

00027816440TRLO0

185

289.9

11:50:57

BATE

00027816442TRLO0

210

289.8

11:51:09

BATE

00027816445TRLO0

189

289.8

11:51:23

BATE

00027816480TRLO0

223

289.7

11:51:36

BATE

00027816483TRLO0

177

288.7

11:51:51

BATE

00027816488TRLO0

190

288.8

11:52:03

BATE

00027816494TRLO0

711

289.5

11:52:15

XLON

00027816518TRLO0

193

289.6

11:53:03

BATE

00027816553TRLO0

488

289.7

11:53:16

XLON

00027816556TRLO0

314

289.6

11:53:49

BATE

00027816573TRLO0

193

288.9

11:54:10

BATE

00027816582TRLO0

969

288.8

11:54:23

XLON

00027816588TRLO0

472

289.3

11:55:29

XLON

00027816609TRLO0

215

289.7

11:56:02

BATE

00027816613TRLO0

172

289.7

11:56:16

BATE

00027816616TRLO0

200

289.6

11:56:28

BATE

00027816624TRLO0

178

289.9

11:56:42

BATE

00027816646TRLO0

840

288.9

11:56:54

XLON

00027816649TRLO0

672

289.5

11:57:53

XLON

00027816664TRLO0

210

289.7

11:58:27

BATE

00027816685TRLO0

446

289.5

11:58:54

BATE

00027816705TRLO0

169

289.3

11:59:25

XLON

00027816715TRLO0

667

289.5

11:59:37

XLON

00027816718TRLO0

143

289.9

12:02:06

TRQX

00027816734TRLO0

201

289.9

12:02:06

BATE

00027816735TRLO0

1

287.9

12:02:06

XLON

00027816732TRLO0

1

287.9

12:02:06

XLON

00027816733TRLO0

262

289.7

12:02:07

BATE

00027816739TRLO0

143

289.7

12:02:07

BATE

00027816740TRLO0

166

289.4

12:02:08

BATE

00027816741TRLO0

221

289.2

12:02:09

BATE

00027816742TRLO0

199

289.1

12:02:10

BATE

00027816743TRLO0

166

289

12:02:11

BATE

00027816744TRLO0

158

288.9

12:02:12

BATE

00027816747TRLO0

198

289

12:02:23

BATE

00027816768TRLO0

158

288.7

12:02:37

XLON

00027816773TRLO0

138

288.7

12:02:37

XLON

00027816774TRLO0

608

288.7

12:02:37

XLON

00027816775TRLO0

285

289.5

12:03:27

BATE

00027816816TRLO0

249

289.5

12:04:02

BATE

00027816823TRLO0

230

288.6

12:04:20

BATE

00027816831TRLO0

243

289.7

12:04:37

BATE

00027816836TRLO0

236

288.7

12:04:55

BATE

00027816864TRLO0

245

289.3

12:05:12

BATE

00027816865TRLO0

213

288.9

12:05:30

BATE

00027816868TRLO0

251

289

12:05:45

BATE

00027816869TRLO0

163

288.7

12:06:04

BATE

00027816872TRLO0

247

289.2

12:06:16

BATE

00027816877TRLO0

249

288.8

12:06:34

BATE

00027816905TRLO0

185

288.8

12:06:52

BATE

00027816906TRLO0

252

289.2

12:07:06

BATE

00027816907TRLO0

178

288.9

12:07:24

BATE

00027816914TRLO0

711

288.9

12:07:37

XLON

00027816917TRLO0

935

288.7

12:08:27

XLON

00027816939TRLO0

209

288.9

12:09:40

BATE

00027816960TRLO0

773

287.9

12:09:49

XLON

00027816966TRLO0

248

288.4

12:10:53

BATE

00027816974TRLO0

904

289

12:11:12

XLON

00027816978TRLO0

775

289

12:12:20

XLON

00027817011TRLO0

711

288.7

12:13:19

XLON

00027817029TRLO0

382

289.5

12:14:13

CHIX

00027817060TRLO0

251

289.8

12:14:43

BATE

00027817069TRLO0

460

289.3

12:15:02

BATE

00027817072TRLO0

321

289.1

12:15:37

BATE

00027817076TRLO0

969

288.6

12:16:02

XLON

00027817083TRLO0

316

289

12:17:17

XLON

00027817098TRLO0

775

289.4

12:17:42

XLON

00027817102TRLO0

345

289.4

12:18:27

TRQX

00027817113TRLO0

205

289.7

12:19:09

BATE

00027817141TRLO0

419

289.5

12:19:25

BATE

00027817147TRLO0

239

288.7

12:19:58

BATE

00027817171TRLO0

969

288.5

12:20:17

XLON

00027817174TRLO0

240

289.8

12:21:34

BATE

00027817192TRLO0

262

289.7

12:21:53

BATE

00027817197TRLO0

451

289.3

12:22:14

BATE

00027817204TRLO0

248

288.8

12:22:49

BATE

00027817209TRLO0

225

288.9

12:23:09

BATE

00027817211TRLO0

313

289.3

12:23:27

BATE

00027817217TRLO0

188

288.7

12:23:52

BATE

00027817223TRLO0

464

289.1

12:24:07

BATE

00027817227TRLO0

224

289.8

12:24:45

BATE

00027817235TRLO0

215

289.8

12:25:03

BATE

00027817240TRLO0

646

289.1

12:25:20

XLON

00027817246TRLO0

178

289.5

12:26:13

BATE

00027817259TRLO0

241

289.9

12:26:27

BATE

00027817263TRLO0

711

290

12:26:47

CHIX

00027817270TRLO0

205

289.8

12:27:45

BATE

00027817293TRLO0

541

289.6

12:28:01

BATE

00027817297TRLO0

267

289.1

12:28:27

BATE

00027817300TRLO0

222

288.8

12:29:08

BATE

00027817308TRLO0

294

289.3

12:29:26

BATE

00027817311TRLO0

195

288.8

12:29:50

BATE

00027817314TRLO0

25000

289

12:30:06

XLON

00027817320TRLO0

286

289

12:30:07

BATE

00027817321TRLO0

904

287.9

12:30:17

XLON

00027817324TRLO0

775

288

12:31:48

XLON

00027817352TRLO0

200

289.5

12:33:28

BATE

00027817367TRLO0

598

288.1

12:33:28

XLON

00027817368TRLO0

113

288.1

12:33:28

XLON

00027817369TRLO0

1086

288.7

12:35:08

XLON

00027817382TRLO0

5

290

12:36:48

XLON

00027817402TRLO0

1069

290

12:36:48

XLON

00027817403TRLO0

11

290

12:38:28

XLON

00027817420TRLO0

314

290

12:38:28

XLON

00027817421TRLO0

738

290

12:38:28

XLON

00027817422TRLO0

844

288.8

12:38:43

XLON

00027817427TRLO0

693

288.8

12:38:43

XLON

00027817428TRLO0

89

288.7

12:42:43

XLON

00027817485TRLO0

751

288.7

12:42:43

XLON

00027817486TRLO0

29

288.8

12:44:04

XLON

00027817501TRLO0

26

288.8

12:44:04

TRQX

00027817502TRLO0

17

288.8

12:44:04

BATE

00027817503TRLO0

17

288.8

12:44:04

CHIX

00027817504TRLO0

69

290

12:44:13

TRQX

00027817511TRLO0

21

290

12:44:13

CHIX

00027817512TRLO0

27

290

12:44:13

CHIX

00027817513TRLO0

53

290

12:44:13

XLON

00027817514TRLO0

17

290

12:44:13

XLON

00027817515TRLO0

42

290

12:44:13

BATE

00027817516TRLO0

711

290

12:45:08

XLON

00027817526TRLO0

1018

290

12:46:53

XLON

00027817539TRLO0

909

290

12:51:02

XLON

00027817601TRLO0

1129

290

12:51:02

XLON

00027817602TRLO0

356

290

12:51:02

XLON

00027817603TRLO0

338

290

12:51:02

XLON

00027817604TRLO0

646

290

12:51:02

XLON

00027817605TRLO0

435

288.8

12:51:21

XLON

00027817611TRLO0

276

288.8

12:51:21

XLON

00027817612TRLO0

180

289.4

12:54:23

BATE

00027817658TRLO0

904

289.5

12:54:41

XLON

00027817664TRLO0

711

289.5

12:56:16

XLON

00027817679TRLO0

646

290

12:58:25

XLON

00027817704TRLO0

78

290

12:58:25

XLON

00027817705TRLO0

633

290

12:58:25

XLON

00027817706TRLO0

194

290

12:58:25

XLON

00027817707TRLO0

775

290

12:58:25

XLON

00027817708TRLO0

63

290

12:58:25

XLON

00027817709TRLO0

646

289

13:00:16

XLON

00027817757TRLO0

646

290

13:02:48

CHIX

00027817808TRLO0

646

290

13:04:29

XLON

00027817835TRLO0

900

290

13:05:17

XLON

00027817840TRLO0

766

290

13:06:48

CHIX

00027817855TRLO0

464

290

13:08:13

CHIX

00027817879TRLO0

247

290

13:08:13

CHIX

00027817880TRLO0

497

289.9

13:09:30

XLON

00027817896TRLO0

289

290

13:10:08

BATE

00027817920TRLO0

68

290

13:10:08

CHIX

00027817921TRLO0

451

290

13:10:08

CHIX

00027817922TRLO0

127

290

13:11:48

XLON

00027817956TRLO0

117

290

13:11:48

BATE

00027817957TRLO0

124

290

13:11:48

TRQX

00027817958TRLO0

7

290

13:11:48

BATE

00027817959TRLO0

155

290

13:11:48

CHIX

00027817960TRLO0

109

290

13:11:48

CHIX

00027817961TRLO0

775

290

13:13:13

XLON

00027818012TRLO0

478

290

13:14:23

XLON

00027818028TRLO0

426

290

13:14:23

XLON

00027818029TRLO0

711

290

13:16:00

XLON

00027818043TRLO0

646

290

13:17:16

XLON

00027818056TRLO0

700

289.6

13:17:18

XLON

00027818058TRLO0

713

289.9

13:19:38

XLON

00027818089TRLO0

127

289.9

13:19:38

XLON

00027818090TRLO0

705

290

13:20:48

XLON

00027818103TRLO0

711

289

13:20:58

XLON

00027818105TRLO0

776

288.9

13:20:58

XLON

00027818106TRLO0

512

289

13:24:47

BATE

00027818175TRLO0

73

289

13:24:47

BATE

00027818176TRLO0

126

289

13:24:47

BATE

00027818177TRLO0

492

288.9

13:26:02

XLON

00027818192TRLO0

473

289

13:26:51

BATE

00027818205TRLO0

238

289

13:26:51

CHIX

00027818206TRLO0

164

289

13:28:01

XLON

00027818225TRLO0

547

289

13:28:01

XLON

00027818226TRLO0

113

289

13:29:10

TRQX

00027818243TRLO0

83

289

13:29:10

BATE

00027818244TRLO0

30

289

13:29:10

BATE

00027818245TRLO0

150

289

13:29:10

XLON

00027818246TRLO0

36

289

13:29:10

CHIX

00027818247TRLO0

31

289

13:29:10

XLON

00027818248TRLO0

77

289

13:29:10

CHIX

00027818249TRLO0

711

290

13:30:00

XLON

00027818264TRLO0

668

290

13:31:03

XLON

00027818281TRLO0

124

290

13:31:54

XLON

00027818295TRLO0

892

290

13:31:54

XLON

00027818296TRLO0

711

289.1

13:32:47

XLON

00027818308TRLO0

646

289

13:32:47

XLON

00027818309TRLO0

775

288.7

13:35:46

XLON

00027818368TRLO0

243

288.9

13:36:55

BATE

00027818401TRLO0

521

289

13:37:16

BATE

00027818429TRLO0

448

289

13:37:16

BATE

00027818430TRLO0

352

288.8

13:38:40

XLON

00027818449TRLO0

294

288.8

13:39:10

XLON

00027818469TRLO0

283

289

13:39:35

BATE

00027818479TRLO0

621

289

13:39:35

BATE

00027818480TRLO0

837

289

13:40:38

BATE

00027818485TRLO0

344

289

13:40:38

BATE

00027818486TRLO0

811

290

13:42:49

XLON

00027818531TRLO0

1282

290

13:43:28

XLON

00027818564TRLO0

1214

290

13:45:44

XLON

00027818612TRLO0

969

290

13:46:46

XLON

00027818641TRLO0

282

290

13:47:59

BATE

00027818659TRLO0

493

290

13:47:59

BATE

00027818660TRLO0

43

290

13:48:56

BATE

00027818690TRLO0

732

290

13:48:56

BATE

00027818691TRLO0

25

290

13:49:53

BATE

00027818700TRLO0

750

290

13:49:53

BATE

00027818701TRLO0

80

290

13:50:48

BATE

00027818717TRLO0

26

290

13:50:48

CHIX

00027818718TRLO0

669

290

13:50:48

BATE

00027818719TRLO0

711

290

14:17:18

XLON

00027819458TRLO0

809

290

14:17:18

XLON

00027819459TRLO0

1315

290

14:17:18

XLON

00027819460TRLO0

904

289.7

14:17:22

XLON

00027819462TRLO0

2024

290

14:23:02

XLON

00027819737TRLO0

775

290

14:23:02

XLON

00027819738TRLO0

711

290

14:23:02

XLON

00027819739TRLO0

341

289.9

14:23:02

BATE

00027819740TRLO0

236

290

14:23:03

TRQX

00027819742TRLO0

217

290

14:23:03

BATE

00027819743TRLO0

446

290

14:23:03

CHIX

00027819744TRLO0

1490

290

14:23:03

XLON

00027819745TRLO0

55

290

14:23:03

XLON

00027819746TRLO0

173

290

14:23:03

XLON

00027819747TRLO0

587

290

14:23:03

XLON

00027819748TRLO0

 


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