Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

15th Sep 2022 07:00

RNS Number : 5076Z

Barratt Developments PLC

15 September 2022

Barratt Developments PLC

Transaction in own shares

Barratt Developments PLC, ISIN: GB0000811801 (the "Company", "Barratt Developments") announces that on 14 September 2022 it purchased for cancellation the following number of ordinary shares of 10 pence each from Credit Suisse International ("CSI") as part of the first tranche of its £200 million share repurchase programme announced on 7 September 2022 (the "Programme"). All shares were purchased from CSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	14 September 2022
Total number of shares purchased:	430,000
Volume Weighted Average price paid per share:	GBp 409.0091
Highest price paid per share:	GBp 421.4000
Lowest price paid per share:	GBp 405.5000

To date, Barratt Developments has purchased 1,702,435 ordinary shares in aggregate for cancellation from CSI in connection with the first tranche of the Programme.

A schedule of individual trades carried out by CSI as principal in connection with the above purchase is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	430,000	GBp 409.0091

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 14 September 2022 (BST)		Trading venue	Quantity		Transaction Reference Number
416.9	08:00:22		XLON	221		C000EI32Z4TD0000
417.0	08:00:22		XLON	788		C000EJ32Z4TD0000
417.3	08:01:23		XLON	96		C000RA32Z4TD0000
416.5	08:01:32		XLON	392		C000U532Z4TD0000
416.5	08:01:33		XLON	312		C000UH32Z4TD0000
417.7	08:03:18		XLON	208		C001IV32Z4TD0000
417.7	08:03:18		XLON	246		C001IU32Z4TD0000
417.3	08:03:18		XLON	94		C001IW32Z4TD0000
417.3	08:03:20		XLON	795		C001JH32Z4TD0000
417.3	08:03:20		XLON	246		C001JI32Z4TD0000
417.3	08:03:20		XLON	197		C001JJ32Z4TD0000
417.0	08:04:10		XLON	80		C0028J32Z4TD0000
416.9	08:04:11		XLON	1121		C0029432Z4TD0000
416.4	08:04:30		XLON	83		C002KE32Z4TD0000
416.5	08:04:43		XLON	85		C002MV32Z4TD0000
416.9	08:05:00		XLON	341		C002QQ32Z4TD0000
416.9	08:05:00		XLON	36		C002QP32Z4TD0000
417.4	08:05:11		XLON	603		C002VF32Z4TD0000
417.4	08:05:11		XLON	34		C002VG32Z4TD0000
420.3	08:07:03		XLON	249		C003AX32Z4TD0000
420.3	08:07:03		XLON	231		C003B032Z4TD0000
420.3	08:07:03		XLON	795		C003AZ32Z4TD0000
420.3	08:07:03		XLON	173		C003AY32Z4TD0000
420.4	08:07:36		XLON	36		C003G432Z4TD0000
419.9	08:08:05		XLON	81		C003IQ32Z4TD0000
419.7	08:08:08		XLON	769		C003IR32Z4TD0000
419.4	08:09:08		XLON	232		C0044132Z4TD0000
419.4	08:09:08		XLON	246		C0044032Z4TD0000
421.4	08:11:03		XLON	78		C004JZ32Z4TD0000
421.4	08:11:03		XLON	499		C004K032Z4TD0000
420.8	08:11:15		XLON	82		C004VK32Z4TD0000
420.0	08:11:53		XLON	82		C004XT32Z4TD0000
420.0	08:12:27		XLON	96		C0055932Z4TD0000
420.2	08:12:58		XLON	6		C0059932Z4TD0000
420.3	08:13:15		XLON	92		C005G532Z4TD0000
419.9	08:13:15		XLON	2137		C005G632Z4TD0000
420.2	08:13:24		XLON	139		C005I032Z4TD0000
420.2	08:13:24		XLON	378		C005HZ32Z4TD0000
419.9	08:13:42		XLON	126		C005NK32Z4TD0000
420.5	08:15:29		XLON	86		C0062332Z4TD0000
420.3	08:15:38		XLON	239		C0062R32Z4TD0000
420.3	08:15:38		XLON	795		C0062S32Z4TD0000
420.3	08:15:38		XLON	225		C0062T32Z4TD0000
419.4	08:16:28		XLON	904		C0067N32Z4TD0000
418.7	08:17:25		XLON	326		C006HG32Z4TD0000
417.8	08:18:21		XLON	135		C006UN32Z4TD0000
417.1	08:18:49		XLON	82		C0071E32Z4TD0000
417.0	08:19:01		XLON	255		C0073H32Z4TD0000
416.5	08:19:56		XLON	92		C007I532Z4TD0000
416.5	08:20:06		XLON	213		C007N032Z4TD0000
416.8	08:21:08		XLON	86		C0081M32Z4TD0000
416.8	08:21:08		XLON	795		C0081L32Z4TD0000
416.1	08:21:28		XLON	88		C0084K32Z4TD0000
416.1	08:21:30		XLON	120		C0087A32Z4TD0000
416.1	08:21:30		XLON	333		C0087932Z4TD0000
415.8	08:21:45		XLON	86		C008A232Z4TD0000
416.0	08:21:55		XLON	758		C008A332Z4TD0000
416.0	08:23:03		XLON	52		C009HS32Z4TD0000
415.8	08:23:07		XLON	11		C009LA32Z4TD0000
415.8	08:23:07		XLON	243		C009L932Z4TD0000
415.1	08:25:37		XLON	82		C00ASM32Z4TD0000
415.2	08:25:56		XLON	93		C00AVT32Z4TD0000
415.0	08:26:17		XLON	88		C00AWA32Z4TD0000
415.3	08:27:14		XLON	795		C00B3032Z4TD0000
415.3	08:27:14		XLON	5		C00B3132Z4TD0000
415.1	08:27:24		XLON	93		C00B3B32Z4TD0000
415.1	08:27:53		XLON	279		C00B5J32Z4TD0000
415.0	08:27:53		XLON	100		C00B5F32Z4TD0000
414.7	08:28:54		XLON	90		C00BAM32Z4TD0000
415.0	08:29:04		XLON	225		C00BCH32Z4TD0000
415.1	08:29:05		XLON	55		C00BCI32Z4TD0000
415.2	08:29:05		XLON	236		C00BCJ32Z4TD0000
415.6	08:29:14		XLON	232		C00BD232Z4TD0000
415.6	08:29:17		XLON	1		C00BD932Z4TD0000
415.6	08:29:17		XLON	399		C00BDA32Z4TD0000
415.6	08:29:17		XLON	55		C00BDB32Z4TD0000
415.8	08:29:21		XLON	69		C00BDI32Z4TD0000
416.0	08:29:55		XLON	6		C00BF632Z4TD0000
416.0	08:30:10		XLON	47		C00BGO32Z4TD0000
416.0	08:30:16		XLON	69		C00BGQ32Z4TD0000
416.0	08:30:16		XLON	795		C00BGR32Z4TD0000
416.0	08:30:16		XLON	417		C00BGS32Z4TD0000
416.3	08:30:40		XLON	67		C00BJ632Z4TD0000
416.3	08:30:40		XLON	220		C00BJ732Z4TD0000
416.2	08:30:53		XLON	269		C00BJM32Z4TD0000
416.1	08:30:53		XLON	100		C00BJL32Z4TD0000
416.2	08:30:55		XLON	212		C00BKR32Z4TD0000
416.3	08:31:10		XLON	123		C00BLE32Z4TD0000
416.3	08:31:10		XLON	237		C00BLD32Z4TD0000
416.0	08:31:26		XLON	2		C00BLX32Z4TD0000
415.9	08:31:28		XLON	188		C00BM132Z4TD0000
415.9	08:31:54		XLON	27		C00BMD32Z4TD0000
415.6	08:32:03		XLON	88		C00BOZ32Z4TD0000
416.7	08:33:34		XLON	744		C00BS732Z4TD0000
416.6	08:34:01		XLON	205		C00BUL32Z4TD0000
416.7	08:35:15		XLON	82		C00BY332Z4TD0000
416.4	08:35:36		XLON	150		C00BYX32Z4TD0000
416.5	08:35:36		XLON	83		C00BYW32Z4TD0000
417.8	08:38:15		XLON	81		C00CAQ32Z4TD0000
417.9	08:38:15		XLON	548		C00CAR32Z4TD0000
417.9	08:38:15		XLON	272		C00CAS32Z4TD0000
417.4	08:38:40		XLON	20		C00CDQ32Z4TD0000
416.8	08:39:01		XLON	99		C00CE232Z4TD0000
417.2	08:39:20		XLON	82		C00CFR32Z4TD0000
417.1	08:39:40		XLON	341		C00CIX32Z4TD0000
417.1	08:39:40		XLON	96		C00CIW32Z4TD0000
417.3	08:43:06		XLON	97		C00CY232Z4TD0000
417.1	08:43:07		XLON	117		C00CY332Z4TD0000
417.0	08:45:06		XLON	128		C00D5K32Z4TD0000
417.2	08:47:43		XLON	270		C00DDH32Z4TD0000
417.3	08:47:43		XLON	48		C00DDG32Z4TD0000
417.1	08:47:57		XLON	14		C00DEB32Z4TD0000
417.4	08:48:38		XLON	3		C00DG732Z4TD0000
417.8	08:50:11		XLON	84		C00DPS32Z4TD0000
417.9	08:50:11		XLON	404		C00DPT32Z4TD0000
417.4	08:52:35		XLON	91		C00DYA32Z4TD0000
417.3	08:52:36		XLON	153		C00DYB32Z4TD0000
417.5	08:54:06		XLON	5		C00E3A32Z4TD0000
417.5	08:54:06		XLON	686		C00E3B32Z4TD0000
417.5	08:54:38		XLON	128		C00E8H32Z4TD0000
417.5	08:54:38		XLON	155		C00E8I32Z4TD0000
417.8	08:55:40		XLON	46		C00ECB32Z4TD0000
417.9	08:55:40		XLON	496		C00ECC32Z4TD0000
418.3	08:56:47		XLON	389		C00EJO32Z4TD0000
418.2	08:57:33		XLON	7		C00ENU32Z4TD0000
418.3	08:57:39		XLON	550		C00ENW32Z4TD0000
418.3	08:57:39		XLON	416		C00ENX32Z4TD0000
418.4	08:58:49		XLON	155		C00ES532Z4TD0000
418.2	08:58:52		XLON	94		C00ES732Z4TD0000
418.5	08:59:48		XLON	662		C00EUA32Z4TD0000
418.5	09:00:30		XLON	252		C00F0R32Z4TD0000
418.8	09:03:13		XLON	89		C00FIM32Z4TD0000
418.8	09:03:13		XLON	210		C00FIN32Z4TD0000
418.5	09:03:13		XLON	256		C00FIO32Z4TD0000
418.3	09:03:16		XLON	413		C00FIZ32Z4TD0000
418.4	09:04:00		XLON	200		C00FNJ32Z4TD0000
418.4	09:05:19		XLON	44		C00FQ132Z4TD0000
418.5	09:05:19		XLON	381		C00FQ232Z4TD0000
418.3	09:06:10		XLON	498		C00FV732Z4TD0000
418.2	09:06:35		XLON	97		C00FUX32Z4TD0000
418.2	09:06:41		XLON	274		C00FUY32Z4TD0000
418.6	09:08:30		XLON	175		C00G1Y32Z4TD0000
418.8	09:10:40		XLON	91		C00G9A32Z4TD0000
418.6	09:10:51		XLON	84		C00G9J32Z4TD0000
418.6	09:10:54		XLON	239		C00G9K32Z4TD0000
418.6	09:10:54		XLON	281		C00G9L32Z4TD0000
418.4	09:13:58		XLON	139		C00GET32Z4TD0000
418.4	09:13:58		XLON	121		C00GEY32Z4TD0000
419.2	09:16:40		XLON	595		C00GKX32Z4TD0000
419.3	09:17:21		XLON	90		C00GOU32Z4TD0000
419.1	09:17:49		XLON	83		C00GQ532Z4TD0000
418.8	09:18:03		XLON	63		C00GQE32Z4TD0000
418.7	09:19:42		XLON	43		C00H1P32Z4TD0000
418.7	09:20:16		XLON	1		C00H4N32Z4TD0000
418.8	09:20:40		XLON	83		C00HBN32Z4TD0000
418.9	09:21:29		XLON	772		C00HFS32Z4TD0000
418.7	09:21:29		XLON	87		C00HFR32Z4TD0000
418.7	09:21:43		XLON	165		C00HGH32Z4TD0000
418.6	09:21:52		XLON	91		C00HGU32Z4TD0000
418.4	09:22:51		XLON	151		C00HMR32Z4TD0000
419.1	09:25:04		XLON	675		C00HUO32Z4TD0000
419.0	09:25:07		XLON	89		C00HUT32Z4TD0000
418.9	09:25:56		XLON	35		C00I0832Z4TD0000
418.7	09:26:18		XLON	115		C00I2W32Z4TD0000
418.3	09:29:24		XLON	147		C00IK832Z4TD0000
419.8	09:32:43		XLON	224		C00J8332Z4TD0000
420.6	09:32:47		XLON	66		C00J9832Z4TD0000
420.6	09:32:47		XLON	99		C00J9932Z4TD0000
420.6	09:32:54		XLON	86		C00JAJ32Z4TD0000
420.9	09:33:47		XLON	271		C00JGN32Z4TD0000
420.9	09:33:47		XLON	1100		C00JGM32Z4TD0000
420.8	09:33:47		XLON	89		C00JGL32Z4TD0000
420.8	09:34:13		XLON	795		C00JJY32Z4TD0000
420.8	09:34:13		XLON	93		C00JJX32Z4TD0000
420.8	09:34:13		XLON	160		C00JJZ32Z4TD0000
420.8	09:36:07		XLON	84		C00JSG32Z4TD0000
420.8	09:38:03		XLON	81		C00K3V32Z4TD0000
420.5	09:38:16		XLON	100		C00K5332Z4TD0000
420.5	09:38:16		XLON	239		C00K5432Z4TD0000
420.5	09:39:44		XLON	211		C00KIW32Z4TD0000
420.5	09:39:44		XLON	1100		C00KIU32Z4TD0000
420.9	09:41:02		XLON	96		C00KSO32Z4TD0000
420.9	09:42:03		XLON	353		C00KXG32Z4TD0000
420.8	09:42:03		XLON	95		C00KX832Z4TD0000
420.9	09:42:03		XLON	299		C00KXH32Z4TD0000
420.5	09:43:36		XLON	87		C00L4F32Z4TD0000
420.9	09:46:10		XLON	97		C00LD432Z4TD0000
420.9	09:46:10		XLON	661		C00LD532Z4TD0000
419.9	09:47:28		XLON	95		C00LHS32Z4TD0000
419.9	09:48:01		XLON	126		C00LJ432Z4TD0000
420.1	09:50:15		XLON	94		C00LVI32Z4TD0000
420.0	09:50:16		XLON	376		C00LVX32Z4TD0000
419.8	09:51:36		XLON	90		C00M0U32Z4TD0000
420.1	09:52:32		XLON	96		C00M6N32Z4TD0000
420.1	09:55:00		XLON	91		C00MCM32Z4TD0000
420.0	09:55:52		XLON	144		C00MGV32Z4TD0000
420.0	09:55:52		XLON	209		C00MGT32Z4TD0000
419.6	09:57:00		XLON	1		C00MJZ32Z4TD0000
419.6	09:58:21		XLON	19		C00MPT32Z4TD0000
419.6	09:58:21		XLON	56		C00MPS32Z4TD0000
419.5	09:58:35		XLON	36		C00MQ132Z4TD0000
419.9	09:59:35		XLON	36		C00MUW32Z4TD0000
420.0	09:59:35		XLON	200		C00MUX32Z4TD0000
419.7	10:01:01		XLON	27		C00MZK32Z4TD0000
419.3	10:01:32		XLON	88		C00N2I32Z4TD0000
419.1	10:02:15		XLON	81		C00N5T32Z4TD0000
419.1	10:02:50		XLON	413		C00N8432Z4TD0000
419.3	10:03:27		XLON	547		C00NB932Z4TD0000
419.0	10:05:20		XLON	9		C00NGF32Z4TD0000
419.5	10:08:05		XLON	1		C00O5532Z4TD0000
419.5	10:08:06		XLON	469		C00O5O32Z4TD0000
419.3	10:08:58		XLON	203		C00OAU32Z4TD0000
418.5	10:11:16		XLON	81		C00OTJ32Z4TD0000
418.7	10:12:39		XLON	115		C00OYG32Z4TD0000
418.7	10:15:01		XLON	91		C00P2H32Z4TD0000
418.5	10:15:02		XLON	299		C00P2Q32Z4TD0000
419.0	10:20:52		XLON	97		C00PST32Z4TD0000
418.9	10:21:26		XLON	100		C00PU832Z4TD0000
418.9	10:21:26		XLON	650		C00PU932Z4TD0000
419.1	10:22:28		XLON	225		C00PZB32Z4TD0000
419.1	10:22:28		XLON	314		C00PZC32Z4TD0000
419.1	10:22:28		XLON	6		C00PZA32Z4TD0000
419.0	10:24:01		XLON	114		C00Q6D32Z4TD0000
419.0	10:24:01		XLON	81		C00Q6C32Z4TD0000
418.7	10:24:15		XLON	651		C00Q7132Z4TD0000
418.8	10:24:15		XLON	83		C00Q7032Z4TD0000
418.6	10:25:42		XLON	265		C00QBQ32Z4TD0000
418.6	10:25:42		XLON	99		C00QBP32Z4TD0000
418.5	10:29:44		XLON	605		C00QZ732Z4TD0000
418.2	10:31:10		XLON	97		C00R3932Z4TD0000
418.2	10:32:06		XLON	679		C00R7Z32Z4TD0000
417.9	10:32:12		XLON	68		C00R9G32Z4TD0000
418.4	10:36:07		XLON	88		C00RO032Z4TD0000
418.4	10:36:07		XLON	37		C00RNZ32Z4TD0000
419.0	10:38:11		XLON	94		C00RZP32Z4TD0000
418.9	10:38:13		XLON	299		C00S0032Z4TD0000
419.1	10:39:29		XLON	277		C00S8P32Z4TD0000
419.4	10:41:58		XLON	83		C00SFZ32Z4TD0000
418.9	10:44:11		XLON	97		C00SPA32Z4TD0000
418.6	10:44:59		XLON	96		C00SR532Z4TD0000
418.9	10:48:54		XLON	42		C00T7932Z4TD0000
419.3	10:52:05		XLON	93		C00TII32Z4TD0000
419.3	10:52:39		XLON	93		C00TK932Z4TD0000
419.2	10:54:35		XLON	82		C00TOR32Z4TD0000
419.2	10:54:35		XLON	147		C00TOU32Z4TD0000
419.3	10:58:39		XLON	83		C00V5S32Z4TD0000
419.7	11:00:05		XLON	99		C00VAV32Z4TD0000
419.7	11:03:52		XLON	84		C00VGS32Z4TD0000
419.8	11:05:06		XLON	47		C00VLX32Z4TD0000
419.5	11:06:19		XLON	25		C00VOG32Z4TD0000
420.2	11:11:05		XLON	15		C00VZ232Z4TD0000
420.2	11:11:08		XLON	810		C00VZ332Z4TD0000
420.2	11:11:08		XLON	270		C00VZ432Z4TD0000
420.1	11:12:10		XLON	82		C00U1J32Z4TD0000
420.2	11:12:39		XLON	516		C00U2032Z4TD0000
420.2	11:14:37		XLON	82		C00U6732Z4TD0000
420.0	11:16:50		XLON	164		C00UCA32Z4TD0000
420.0	11:16:50		XLON	41		C00UC932Z4TD0000
419.9	11:18:57		XLON	167		C00UII32Z4TD0000
419.5	11:20:49		XLON	1		C00UPP32Z4TD0000
419.5	11:20:55		XLON	119		C00UPQ32Z4TD0000
419.3	11:22:07		XLON	3		C00USB32Z4TD0000
419.3	11:25:30		XLON	29		C00W5L32Z4TD0000
419.2	11:25:30		XLON	650		C00W5M32Z4TD0000
418.9	11:26:11		XLON	85		C00W8932Z4TD0000
418.8	11:26:54		XLON	92		C00WD632Z4TD0000
419.4	11:27:12		XLON	288		C00WDL32Z4TD0000
419.6	11:31:00		XLON	360		C00WMP32Z4TD0000
419.7	11:31:00		XLON	97		C00WMO32Z4TD0000
419.6	11:32:52		XLON	90		C00WR432Z4TD0000
419.6	11:32:52		XLON	129		C00WR532Z4TD0000
419.1	11:34:50		XLON	91		C00X0132Z4TD0000
418.6	11:35:17		XLON	11		C00X0Q32Z4TD0000
418.8	11:35:30		XLON	50		C00X1C32Z4TD0000
418.6	11:36:54		XLON	48		C00X6932Z4TD0000
418.5	11:37:06		XLON	41		C00X6S32Z4TD0000
419.0	11:38:35		XLON	34		C00XAQ32Z4TD0000
418.6	11:39:29		XLON	263		C00XHH32Z4TD0000
418.3	11:43:52		XLON	95		C00XWS32Z4TD0000
418.3	11:43:52		XLON	285		C00XWT32Z4TD0000
418.3	11:44:02		XLON	310		C00Y0032Z4TD0000
417.9	11:47:03		XLON	87		C00YD732Z4TD0000
417.9	11:48:03		XLON	185		C00YHA32Z4TD0000
418.1	11:48:34		XLON	180		C00YHX32Z4TD0000
418.1	11:48:34		XLON	239		C00YHZ32Z4TD0000
418.1	11:48:34		XLON	429		C00YHY32Z4TD0000
417.9	11:50:13		XLON	83		C00YQS32Z4TD0000
417.9	11:50:31		XLON	99		C00YSA32Z4TD0000
418.0	11:55:19		XLON	83		C00ZBR32Z4TD0000
417.9	11:55:22		XLON	241		C00ZC532Z4TD0000
417.9	11:55:22		XLON	393		C00ZC432Z4TD0000
417.7	12:02:24		XLON	124		C0103G32Z4TD0000
417.8	12:02:24		XLON	129		C0103F32Z4TD0000
417.6	12:04:10		XLON	71		C0105J32Z4TD0000
417.7	12:05:19		XLON	88		C0109X32Z4TD0000
417.5	12:09:33		XLON	81		C010Q432Z4TD0000
417.7	12:09:33		XLON	409		C010Q732Z4TD0000
417.7	12:09:33		XLON	3		C010Q632Z4TD0000
417.6	12:09:33		XLON	661		C010Q532Z4TD0000
417.2	12:12:33		XLON	137		C0112O32Z4TD0000
417.0	12:12:33		XLON	89		C0112P32Z4TD0000
416.9	12:12:59		XLON	2		C0117C32Z4TD0000
416.8	12:14:04		XLON	162		C011AJ32Z4TD0000
416.8	12:14:04		XLON	30		C011AK32Z4TD0000
416.6	12:16:16		XLON	81		C011EI32Z4TD0000
416.5	12:16:35		XLON	84		C011F532Z4TD0000
415.9	12:18:10		XLON	161		C011JA32Z4TD0000
415.7	12:18:28		XLON	85		C011KW32Z4TD0000
415.7	12:23:34		XLON	116		C011YY32Z4TD0000
415.8	12:24:55		XLON	75		C0125132Z4TD0000
416.5	12:28:18		XLON	7		C012GC32Z4TD0000
416.5	12:28:21		XLON	76		C012GK32Z4TD0000
416.5	12:28:40		XLON	82		C012HY32Z4TD0000
416.3	12:29:01		XLON	100		C012NZ32Z4TD0000
416.5	12:29:01		XLON	271		C012NI32Z4TD0000
416.3	12:30:00		XLON	78		C012S532Z4TD0000
415.8	12:31:28		XLON	98		C0138O32Z4TD0000
416.0	12:33:40		XLON	36		C013Q732Z4TD0000
415.5	12:37:05		XLON	46		C014PW32Z4TD0000
415.5	12:37:05		XLON	47		C014PU32Z4TD0000
414.8	12:39:35		XLON	2		C0158H32Z4TD0000
414.8	12:39:41		XLON	1		C0158M32Z4TD0000
414.6	12:39:42		XLON	327		C0158N32Z4TD0000
414.5	12:40:03		XLON	268		C015A232Z4TD0000
414.2	12:40:39		XLON	97		C015GZ32Z4TD0000
413.8	12:40:53		XLON	14		C015HT32Z4TD0000
413.8	12:40:54		XLON	198		C015HV32Z4TD0000
413.9	12:42:52		XLON	82		C015OE32Z4TD0000
414.9	12:44:44		XLON	214		C0161432Z4TD0000
414.9	12:44:44		XLON	125		C0161532Z4TD0000
414.5	12:44:54		XLON	93		C0161B32Z4TD0000
414.0	12:45:20		XLON	64		C0164532Z4TD0000
413.8	12:46:04		XLON	29		C0166P32Z4TD0000
413.8	12:46:12		XLON	1		C0166Q32Z4TD0000
413.7	12:46:18		XLON	91		C0166R32Z4TD0000
413.9	12:46:44		XLON	253		C0169D32Z4TD0000
414.4	12:47:44		XLON	440		C016CR32Z4TD0000
414.3	12:48:15		XLON	184		C016GI32Z4TD0000
414.2	12:48:18		XLON	94		C016H132Z4TD0000
414.6	12:48:44		XLON	312		C016KG32Z4TD0000
414.4	12:49:08		XLON	360		C016LM32Z4TD0000
414.4	12:49:08		XLON	85		C016LL32Z4TD0000
414.4	12:49:12		XLON	53		C016LN32Z4TD0000
414.4	12:49:12		XLON	214		C016LP32Z4TD0000
414.4	12:49:12		XLON	36		C016LO32Z4TD0000
414.3	12:49:48		XLON	7		C016P632Z4TD0000
414.0	12:51:37		XLON	98		C0173K32Z4TD0000
413.5	12:53:03		XLON	64		C017O332Z4TD0000
413.3	12:53:50		XLON	89		C0182V32Z4TD0000
412.9	12:54:32		XLON	19		C018EA32Z4TD0000
412.7	12:55:18		XLON	2		C018GF32Z4TD0000
412.8	12:57:50		XLON	28		C019MS32Z4TD0000
412.7	12:58:28		XLON	93		C019RJ32Z4TD0000
412.5	12:59:15		XLON	21		C019U332Z4TD0000
413.3	13:02:52		XLON	234		C01BD132Z4TD0000
413.3	13:02:52		XLON	157		C01BD232Z4TD0000
413.4	13:04:59		XLON	169		C01BR032Z4TD0000
413.7	13:06:58		XLON	96		C01C5V32Z4TD0000
413.6	13:07:01		XLON	521		C01C6D32Z4TD0000
412.5	13:09:22		XLON	212		C01CSK32Z4TD0000
412.3	13:09:51		XLON	41		C01CWB32Z4TD0000
412.5	13:10:43		XLON	93		C01D3P32Z4TD0000
412.5	13:10:43		XLON	208		C01D3Q32Z4TD0000
411.9	13:13:02		XLON	89		C01DGY32Z4TD0000
412.1	13:13:48		XLON	86		C01DL332Z4TD0000
412.5	13:15:04		XLON	86		C01DUI32Z4TD0000
412.5	13:15:44		XLON	82		C01DY632Z4TD0000
412.2	13:15:45		XLON	5		C01DYG32Z4TD0000
412.3	13:15:45		XLON	27		C01DYJ32Z4TD0000
412.2	13:15:45		XLON	600		C01DYI32Z4TD0000
412.2	13:15:45		XLON	795		C01DYH32Z4TD0000
411.5	13:17:22		XLON	199		C01E3J32Z4TD0000
411.4	13:19:08		XLON	291		C01EEQ32Z4TD0000
411.4	13:19:08		XLON	267		C01EER32Z4TD0000
410.7	13:19:32		XLON	16		C01EGC32Z4TD0000
410.4	13:19:39		XLON	84		C01EGN32Z4TD0000
410.2	13:20:00		XLON	373		C01EKT32Z4TD0000
410.2	13:20:00		XLON	97		C01EKS32Z4TD0000
410.2	13:20:10		XLON	270		C01ELE32Z4TD0000
409.8	13:20:26		XLON	271		C01EN932Z4TD0000
409.8	13:20:26		XLON	206		C01ENA32Z4TD0000
409.7	13:21:38		XLON	87		C01ESR32Z4TD0000
409.8	13:22:25		XLON	85		C01ETV32Z4TD0000
409.5	13:23:00		XLON	806		C01F1A32Z4TD0000
409.7	13:23:00		XLON	93		C01F1932Z4TD0000
409.3	13:23:12		XLON	318		C01F3R32Z4TD0000
410.3	13:27:32		XLON	97		C01FJJ32Z4TD0000
410.3	13:27:32		XLON	493		C01FJK32Z4TD0000
410.1	13:29:45		XLON	97		C01FQE32Z4TD0000
411.0	13:30:07		XLON	444		C01G0W32Z4TD0000
411.1	13:31:05		XLON	90		C01GAY32Z4TD0000
411.0	13:31:37		XLON	60		C01GGM32Z4TD0000
411.0	13:31:37		XLON	23		C01GGN32Z4TD0000
410.8	13:32:01		XLON	98		C01GHS32Z4TD0000
410.5	13:32:02		XLON	681		C01GHY32Z4TD0000
410.5	13:32:03		XLON	154		C01GHZ32Z4TD0000
410.3	13:32:12		XLON	266		C01GIT32Z4TD0000
410.3	13:32:12		XLON	6		C01GIV32Z4TD0000
410.5	13:35:13		XLON	99		C01H0732Z4TD0000
410.5	13:35:16		XLON	330		C01H0932Z4TD0000
410.5	13:37:13		XLON	177		C01HAX32Z4TD0000
410.8	13:39:03		XLON	523		C01HHD32Z4TD0000
411.1	13:40:01		XLON	92		C01HTU32Z4TD0000
411.0	13:40:04		XLON	477		C01HV132Z4TD0000
411.0	13:40:04		XLON	296		C01HV032Z4TD0000
411.6	13:40:38		XLON	709		C01HZ832Z4TD0000
411.7	13:40:40		XLON	159		C01HZ932Z4TD0000
411.4	13:41:17		XLON	86		C01I0F32Z4TD0000
411.2	13:41:20		XLON	795		C01I0S32Z4TD0000
411.2	13:41:26		XLON	795		C01I1X32Z4TD0000
411.2	13:41:26		XLON	246		C01I1Z32Z4TD0000
411.2	13:41:26		XLON	795		C01I1Y32Z4TD0000
411.0	13:41:30		XLON	97		C01I2632Z4TD0000
411.1	13:41:46		XLON	795		C01I2V32Z4TD0000
411.1	13:41:46		XLON	246		C01I2T32Z4TD0000
411.1	13:41:46		XLON	795		C01I2U32Z4TD0000
411.2	13:42:46		XLON	1461		C01I5V32Z4TD0000
411.2	13:42:46		XLON	795		C01I5S32Z4TD0000
411.2	13:42:46		XLON	246		C01I5T32Z4TD0000
411.2	13:42:46		XLON	795		C01I5R32Z4TD0000
411.2	13:42:46		XLON	239		C01I5Q32Z4TD0000
411.0	13:43:12		XLON	795		C01I8532Z4TD0000
411.1	13:43:12		XLON	100		C01I8232Z4TD0000
411.0	13:43:12		XLON	934		C01I8332Z4TD0000
411.0	13:43:12		XLON	795		C01I8732Z4TD0000
411.0	13:43:12		XLON	280		C01I8432Z4TD0000
411.0	13:43:12		XLON	795		C01I8632Z4TD0000
411.0	13:43:12		XLON	246		C01I8832Z4TD0000
410.9	13:43:14		XLON	276		C01I8A32Z4TD0000
410.7	13:44:00		XLON	571		C01IBG32Z4TD0000
410.7	13:44:21		XLON	744		C01IC832Z4TD0000
410.8	13:44:25		XLON	144		C01ICA32Z4TD0000
411.0	13:45:33		XLON	99		C01IKG32Z4TD0000
411.1	13:45:33		XLON	148		C01IKH32Z4TD0000
411.0	13:47:13		XLON	16		C01IPS32Z4TD0000
411.0	13:47:13		XLON	70		C01IPT32Z4TD0000
410.9	13:47:39		XLON	41		C01IQK32Z4TD0000
411.3	13:49:37		XLON	86		C01IYO32Z4TD0000
411.1	13:49:45		XLON	533		C01IZS32Z4TD0000
411.0	13:49:48		XLON	262		C01J0K32Z4TD0000
411.3	13:50:46		XLON	24		C01J7332Z4TD0000
411.3	13:51:21		XLON	50		C01JC232Z4TD0000
411.2	13:54:05		XLON	153		C01JQW32Z4TD0000
411.1	13:55:16		XLON	82		C01JYV32Z4TD0000
411.3	13:57:05		XLON	53		C01K7G32Z4TD0000
411.1	13:57:10		XLON	125		C01K7N32Z4TD0000
410.8	13:57:19		XLON	41		C01K7P32Z4TD0000
410.9	13:59:14		XLON	180		C01KFC32Z4TD0000
410.8	13:59:35		XLON	63		C01KFT32Z4TD0000
410.6	14:00:34		XLON	35		C01KQZ32Z4TD0000
410.5	14:01:06		XLON	50		C01KU232Z4TD0000
410.7	14:03:50		XLON	94		C01LEW32Z4TD0000
410.7	14:04:27		XLON	496		C01LJ632Z4TD0000
411.2	14:06:33		XLON	83		C01M0932Z4TD0000
411.0	14:06:46		XLON	61		C01M3G32Z4TD0000
411.0	14:06:46		XLON	490		C01M3F32Z4TD0000
410.8	14:07:17		XLON	90		C01M5B32Z4TD0000
410.4	14:08:16		XLON	100		C01MCJ32Z4TD0000
410.4	14:08:25		XLON	514		C01MDW32Z4TD0000
410.3	14:08:32		XLON	97		C01MEC32Z4TD0000
410.3	14:08:32		XLON	304		C01MED32Z4TD0000
410.1	14:09:03		XLON	235		C01MFT32Z4TD0000
409.8	14:09:06		XLON	182		C01MG432Z4TD0000
409.8	14:09:46		XLON	99		C01MJO32Z4TD0000
409.8	14:10:40		XLON	349		C01MNH32Z4TD0000
409.8	14:10:40		XLON	84		C01MNG32Z4TD0000
409.9	14:11:52		XLON	421		C01MRX32Z4TD0000
410.1	14:12:26		XLON	145		C01MVS32Z4TD0000
410.0	14:14:07		XLON	95		C01MZH32Z4TD0000
409.9	14:14:08		XLON	206		C01MZL32Z4TD0000
409.8	14:16:46		XLON	89		C01NAV32Z4TD0000
409.8	14:17:13		XLON	95		C01NB232Z4TD0000
409.7	14:17:42		XLON	95		C01NBS32Z4TD0000
409.3	14:17:42		XLON	187		C01NDA32Z4TD0000
409.6	14:17:42		XLON	514		C01NCI32Z4TD0000
409.6	14:17:42		XLON	309		C01NCK32Z4TD0000
409.2	14:17:45		XLON	125		C01NDR32Z4TD0000
408.6	14:18:33		XLON	86		C01NHJ32Z4TD0000
408.6	14:18:33		XLON	449		C01NHK32Z4TD0000
408.4	14:20:43		XLON	89		C01NS132Z4TD0000
408.3	14:21:32		XLON	99		C01NUV32Z4TD0000
408.3	14:21:32		XLON	37		C01NUU32Z4TD0000
408.0	14:22:16		XLON	276		C01NWU32Z4TD0000
408.1	14:23:31		XLON	25		C01O2J32Z4TD0000
408.4	14:23:39		XLON	710		C01O3D32Z4TD0000
408.4	14:24:38		XLON	146		C01O6032Z4TD0000
409.2	14:28:30		XLON	353		C01ONX32Z4TD0000
409.0	14:28:35		XLON	98		C01OOG32Z4TD0000
408.9	14:29:01		XLON	96		C01ORS32Z4TD0000
409.0	14:30:06		XLON	84		C01P2F32Z4TD0000
409.0	14:30:06		XLON	671		C01P2G32Z4TD0000
408.4	14:31:46		XLON	295		C01PZA32Z4TD0000
408.2	14:31:54		XLON	98		C01Q5F32Z4TD0000
408.0	14:32:47		XLON	156		C01QX232Z4TD0000
407.7	14:33:05		XLON	52		C01RJH32Z4TD0000
408.3	14:34:09		XLON	747		C01RTO32Z4TD0000
408.3	14:34:09		XLON	795		C01RTN32Z4TD0000
408.0	14:34:24		XLON	80		C01RUQ32Z4TD0000
407.8	14:34:40		XLON	15		C01RY032Z4TD0000
407.7	14:34:43		XLON	268		C01RY132Z4TD0000
407.5	14:35:27		XLON	24		C01S0X32Z4TD0000
407.5	14:35:27		XLON	176		C01S0Y32Z4TD0000
407.3	14:36:04		XLON	2		C01S6Z32Z4TD0000
407.2	14:36:23		XLON	100		C01S9I32Z4TD0000
407.2	14:36:42		XLON	670		C01SCA32Z4TD0000
407.2	14:36:42		XLON	436		C01SC932Z4TD0000
407.2	14:36:42		XLON	124		C01SCN32Z4TD0000
407.2	14:37:07		XLON	95		C01SMS32Z4TD0000
407.4	14:37:09		XLON	795		C01SNH32Z4TD0000
407.4	14:37:09		XLON	246		C01SNI32Z4TD0000
407.6	14:37:22		XLON	100		C01SO932Z4TD0000
407.6	14:37:22		XLON	795		C01SOA32Z4TD0000
407.6	14:37:22		XLON	795		C01SOB32Z4TD0000
407.6	14:37:24		XLON	5		C01SOF32Z4TD0000
407.6	14:37:24		XLON	116		C01SOG32Z4TD0000
407.2	14:37:31		XLON	80		C01SQK32Z4TD0000
407.2	14:37:31		XLON	287		C01SQL32Z4TD0000
407.2	14:37:32		XLON	225		C01SQM32Z4TD0000
407.2	14:37:32		XLON	196		C01SQN32Z4TD0000
407.2	14:37:32		XLON	166		C01SQO32Z4TD0000
407.4	14:38:00		XLON	795		C01SVW32Z4TD0000
407.4	14:38:00		XLON	118		C01SVX32Z4TD0000
407.4	14:38:00		XLON	125		C01SVY32Z4TD0000
407.3	14:38:00		XLON	476		C01SVZ32Z4TD0000
407.4	14:38:00		XLON	643		C01SU032Z4TD0000
407.4	14:38:00		XLON	12		C01SVU32Z4TD0000
407.3	14:38:02		XLON	5		C01SW032Z4TD0000
407.3	14:38:02		XLON	795		C01SW132Z4TD0000
407.3	14:38:02		XLON	213		C01SW232Z4TD0000
407.5	14:38:42		XLON	99		C01T4J32Z4TD0000
407.5	14:38:42		XLON	66		C01T4I32Z4TD0000
407.5	14:38:44		XLON	145		C01T6K32Z4TD0000
407.5	14:38:44		XLON	795		C01T6L32Z4TD0000
407.5	14:38:44		XLON	310		C01T6M32Z4TD0000
407.4	14:38:58		XLON	99		C01T8I32Z4TD0000
407.4	14:39:14		XLON	278		C01T9B32Z4TD0000
407.7	14:39:31		XLON	918		C01T9M32Z4TD0000
407.6	14:39:42		XLON	84		C01TC532Z4TD0000
407.4	14:40:01		XLON	80		C01TSC32Z4TD0000
407.3	14:40:03		XLON	1062		C01TTG32Z4TD0000
407.3	14:40:24		XLON	267		C01V2532Z4TD0000
407.1	14:40:47		XLON	519		C01V8432Z4TD0000
407.0	14:41:03		XLON	2		C01VB732Z4TD0000
407.1	14:41:03		XLON	128		C01VB632Z4TD0000
407.0	14:41:15		XLON	62		C01VCH32Z4TD0000
406.9	14:41:39		XLON	289		C01VHB32Z4TD0000
406.9	14:41:39		XLON	39		C01VHA32Z4TD0000
406.9	14:41:39		XLON	138		C01VHD32Z4TD0000
406.9	14:41:39		XLON	262		C01VHC32Z4TD0000
406.2	14:42:13		XLON	243		C01VOC32Z4TD0000
406.2	14:42:13		XLON	514		C01VOB32Z4TD0000
406.2	14:43:13		XLON	349		C01VUU32Z4TD0000
406.1	14:43:29		XLON	33		C01U1P32Z4TD0000
406.1	14:43:54		XLON	87		C01U3G32Z4TD0000
406.1	14:43:54		XLON	136		C01U3H32Z4TD0000
406.3	14:44:35		XLON	54		C01UE632Z4TD0000
406.3	14:44:35		XLON	54		C01UE732Z4TD0000
406.3	14:44:35		XLON	54		C01UE532Z4TD0000
406.9	14:45:14		XLON	83		C01UPH32Z4TD0000
407.2	14:46:02		XLON	388		C01USR32Z4TD0000
407.1	14:46:04		XLON	10		C01UT132Z4TD0000
407.1	14:46:04		XLON	11		C01USZ32Z4TD0000
407.1	14:46:04		XLON	14		C01USW32Z4TD0000
407.1	14:46:04		XLON	11		C01UT032Z4TD0000
407.4	14:46:42		XLON	91		C01UWN32Z4TD0000
407.4	14:46:43		XLON	3		C01UWP32Z4TD0000
407.3	14:46:43		XLON	1100		C01UWO32Z4TD0000
407.1	14:46:52		XLON	92		C01UWS32Z4TD0000
407.1	14:46:52		XLON	506		C01UWT32Z4TD0000
407.5	14:47:21		XLON	7		C01UYZ32Z4TD0000
407.5	14:47:22		XLON	321		C01UZ432Z4TD0000
407.2	14:48:10		XLON	500		C01W4432Z4TD0000
407.2	14:48:10		XLON	246		C01W4632Z4TD0000
407.2	14:48:10		XLON	339		C01W4532Z4TD0000
407.2	14:48:10		XLON	83		C01W2D32Z4TD0000
407.2	14:48:10		XLON	403		C01W4732Z4TD0000
407.1	14:48:29		XLON	235		C01W6632Z4TD0000
407.1	14:48:29		XLON	368		C01W6532Z4TD0000
407.1	14:48:29		XLON	82		C01W6432Z4TD0000
407.3	14:48:43		XLON	253		C01W7H32Z4TD0000
407.1	14:48:53		XLON	95		C01W9B32Z4TD0000
406.9	14:49:10		XLON	246		C01W9N32Z4TD0000
406.8	14:49:10		XLON	198		C01W9M32Z4TD0000
406.8	14:49:10		XLON	99		C01W9L32Z4TD0000
406.9	14:49:10		XLON	141		C01W9H32Z4TD0000
407.0	14:49:10		XLON	29		C01W9D32Z4TD0000
407.6	14:50:34		XLON	340		C01WMH32Z4TD0000
407.6	14:50:34		XLON	189		C01WMI32Z4TD0000
407.6	14:50:34		XLON	81		C01WMG32Z4TD0000
407.6	14:50:59		XLON	129		C01WPL32Z4TD0000
407.9	14:51:29		XLON	351		C01WYS32Z4TD0000
407.7	14:51:30		XLON	85		C01WYT32Z4TD0000
407.7	14:51:31		XLON	344		C01WZT32Z4TD0000
408.0	14:52:25		XLON	385		C01X4J32Z4TD0000
407.8	14:52:29		XLON	88		C01X4Q32Z4TD0000
407.7	14:52:51		XLON	271		C01XAP32Z4TD0000
407.6	14:52:52		XLON	86		C01XAQ32Z4TD0000
407.7	14:53:07		XLON	218		C01XBB32Z4TD0000
407.7	14:53:07		XLON	318		C01XBC32Z4TD0000
408.2	14:53:56		XLON	332		C01XFN32Z4TD0000
408.0	14:54:31		XLON	25		C01XLP32Z4TD0000
407.6	14:54:45		XLON	5		C01XLQ32Z4TD0000
407.6	14:54:45		XLON	192		C01XLR32Z4TD0000
407.4	14:55:09		XLON	90		C01XPB32Z4TD0000
407.5	14:55:09		XLON	350		C01XPC32Z4TD0000
407.5	14:55:26		XLON	3		C01XRL32Z4TD0000
407.5	14:55:35		XLON	795		C01XSV32Z4TD0000
407.5	14:55:35		XLON	332		C01XST32Z4TD0000
407.7	14:55:54		XLON	795		C01Y0L32Z4TD0000
407.7	14:55:54		XLON	91		C01Y0K32Z4TD0000
407.9	14:56:09		XLON	99		C01Y2632Z4TD0000
407.9	14:56:16		XLON	345		C01Y2I32Z4TD0000
407.9	14:56:34		XLON	438		C01Y8D32Z4TD0000
407.7	14:56:37		XLON	99		C01Y8H32Z4TD0000
407.6	14:56:38		XLON	795		C01Y8X32Z4TD0000
407.6	14:56:38		XLON	795		C01Y8W32Z4TD0000
407.6	14:56:38		XLON	75		C01Y8Y32Z4TD0000
407.7	14:57:03		XLON	340		C01YFZ32Z4TD0000
408.0	14:57:12		XLON	514		C01YI432Z4TD0000
408.0	14:57:12		XLON	795		C01YI532Z4TD0000
408.0	14:57:12		XLON	332		C01YI632Z4TD0000
408.1	14:57:12		XLON	514		C01YI332Z4TD0000
407.6	14:57:23		XLON	90		C01YLC32Z4TD0000
408.6	14:58:27		XLON	1100		C01Z3M32Z4TD0000
408.9	14:58:59		XLON	346		C01ZGC32Z4TD0000
408.9	14:58:59		XLON	313		C01ZGD32Z4TD0000
409.2	14:59:18		XLON	298		C01ZI932Z4TD0000
409.3	14:59:48		XLON	795		C01ZJV32Z4TD0000
409.3	14:59:48		XLON	117		C01ZJW32Z4TD0000
409.3	14:59:48		XLON	134		C01ZJU32Z4TD0000
409.2	14:59:48		XLON	90		C01ZJX32Z4TD0000
409.3	14:59:48		XLON	238		C01ZJT32Z4TD0000
409.3	15:00:04		XLON	89		C01ZNG32Z4TD0000
409.2	15:00:08		XLON	221		C01ZNZ32Z4TD0000
409.2	15:00:08		XLON	454		C01ZO132Z4TD0000
409.2	15:00:08		XLON	795		C01ZO032Z4TD0000
409.2	15:00:08		XLON	395		C01ZO232Z4TD0000
408.5	15:02:02		XLON	690		C0201832Z4TD0000
408.4	15:02:03		XLON	291		C0201E32Z4TD0000
408.5	15:02:27		XLON	400		C0204S32Z4TD0000
408.5	15:02:49		XLON	31		C0208432Z4TD0000
408.5	15:03:39		XLON	550		C020EF32Z4TD0000
408.5	15:03:39		XLON	537		C020DT32Z4TD0000
408.4	15:03:39		XLON	84		C020DS32Z4TD0000
408.5	15:03:39		XLON	134		C020EG32Z4TD0000
408.5	15:03:50		XLON	246		C020GM32Z4TD0000
408.5	15:03:50		XLON	80		C020GL32Z4TD0000
408.3	15:03:59		XLON	246		C020GS32Z4TD0000
408.3	15:03:59		XLON	812		C020GT32Z4TD0000
408.3	15:03:59		XLON	795		C020GV32Z4TD0000
408.2	15:04:14		XLON	83		C020I332Z4TD0000
408.2	15:04:15		XLON	812		C020I432Z4TD0000
408.2	15:04:15		XLON	144		C020I532Z4TD0000
407.9	15:04:27		XLON	145		C020JK32Z4TD0000
407.9	15:04:30		XLON	205		C020K532Z4TD0000
408.3	15:05:14		XLON	812		C020PT32Z4TD0000
408.2	15:05:14		XLON	82		C020PV32Z4TD0000
407.8	15:05:20		XLON	401		C020QD32Z4TD0000
408.0	15:05:20		XLON	217		C020QC32Z4TD0000
408.0	15:05:20		XLON	1100		C020QB32Z4TD0000
407.9	15:05:26		XLON	84		C020RA32Z4TD0000
407.9	15:05:29		XLON	436		C020S232Z4TD0000
408.1	15:06:30		XLON	304		C0211N32Z4TD0000
408.1	15:06:30		XLON	208		C0211L32Z4TD0000
408.1	15:06:30		XLON	812		C0211M32Z4TD0000
408.1	15:06:30		XLON	3		C0211K32Z4TD0000
408.0	15:06:48		XLON	31		C0214432Z4TD0000
408.0	15:07:01		XLON	516		C0215G32Z4TD0000
408.0	15:07:01		XLON	89		C0215E32Z4TD0000
408.0	15:07:01		XLON	72		C0215F32Z4TD0000
407.5	15:07:58		XLON	89		C021C932Z4TD0000
407.5	15:07:59		XLON	369		C021CD32Z4TD0000
407.4	15:08:01		XLON	173		C021CG32Z4TD0000
407.5	15:08:01		XLON	300		C021CE32Z4TD0000
407.4	15:08:01		XLON	360		C021CF32Z4TD0000
407.4	15:08:10		XLON	93		C021D632Z4TD0000
407.2	15:08:47		XLON	86		C021ER32Z4TD0000
407.3	15:09:05		XLON	29		C021G132Z4TD0000
407.3	15:09:05		XLON	812		C021G232Z4TD0000
407.1	15:09:06		XLON	88		C021G332Z4TD0000
407.2	15:09:13		XLON	327		C021GH32Z4TD0000
407.1	15:09:13		XLON	812		C021GF32Z4TD0000
407.1	15:09:13		XLON	811		C021GG32Z4TD0000
407.0	15:09:14		XLON	144		C021GK32Z4TD0000
407.0	15:09:17		XLON	127		C021H132Z4TD0000
406.8	15:09:24		XLON	371		C021HY32Z4TD0000
406.7	15:09:32		XLON	88		C021I132Z4TD0000
406.9	15:09:43		XLON	812		C021II32Z4TD0000
406.9	15:09:43		XLON	811		C021IH32Z4TD0000
406.9	15:09:46		XLON	698		C021JC32Z4TD0000
406.9	15:09:46		XLON	516		C021JB32Z4TD0000
406.6	15:09:49		XLON	97		C021JK32Z4TD0000
406.7	15:10:15		XLON	87		C021N332Z4TD0000
407.3	15:10:45		XLON	595		C021RH32Z4TD0000
407.3	15:11:30		XLON	80		C021XU32Z4TD0000
407.9	15:11:50		XLON	44		C0220U32Z4TD0000
407.9	15:11:50		XLON	812		C0220V32Z4TD0000
407.9	15:11:50		XLON	811		C0220T32Z4TD0000
407.9	15:11:50		XLON	249		C0220S32Z4TD0000
407.8	15:12:34		XLON	811		C0221V32Z4TD0000
407.8	15:12:37		XLON	650		C0222P32Z4TD0000
407.8	15:12:37		XLON	153		C0222Q32Z4TD0000
407.6	15:12:51		XLON	93		C0224032Z4TD0000
407.3	15:12:52		XLON	348		C0225O32Z4TD0000
407.2	15:13:36		XLON	96		C0228O32Z4TD0000
407.1	15:13:37		XLON	1100		C022A332Z4TD0000
407.1	15:13:47		XLON	550		C022BM32Z4TD0000
407.1	15:13:47		XLON	81		C022B132Z4TD0000
407.1	15:13:47		XLON	222		C022BN32Z4TD0000
406.9	15:14:26		XLON	216		C022EQ32Z4TD0000
406.9	15:14:26		XLON	125		C022ER32Z4TD0000
407.0	15:14:48		XLON	85		C022IK32Z4TD0000
407.0	15:14:50		XLON	222		C022IV32Z4TD0000
407.1	15:15:09		XLON	139		C022K932Z4TD0000
407.4	15:16:32		XLON	86		C0231P32Z4TD0000
407.5	15:16:33		XLON	563		C0232532Z4TD0000
407.3	15:16:56		XLON	393		C0235F32Z4TD0000
407.3	15:17:08		XLON	456		C0236D32Z4TD0000
407.1	15:17:22		XLON	54		C0238P32Z4TD0000
407.2	15:17:59		XLON	811		C023BY32Z4TD0000
407.2	15:17:59		XLON	400		C023BX32Z4TD0000
407.2	15:17:59		XLON	361		C023BZ32Z4TD0000
407.0	15:18:15		XLON	60		C023DF32Z4TD0000
407.1	15:18:40		XLON	27		C023G732Z4TD0000
407.0	15:18:40		XLON	98		C023G532Z4TD0000
407.1	15:18:40		XLON	130		C023G832Z4TD0000
407.1	15:18:40		XLON	812		C023G632Z4TD0000
407.3	15:20:00		XLON	382		C023Q032Z4TD0000
407.2	15:20:37		XLON	1100		C023TS32Z4TD0000
407.0	15:20:58		XLON	811		C023U232Z4TD0000
407.0	15:20:58		XLON	95		C023U132Z4TD0000
407.0	15:20:58		XLON	155		C023U332Z4TD0000
407.1	15:20:58		XLON	83		C023VE32Z4TD0000
407.1	15:20:58		XLON	41		C023U032Z4TD0000
407.1	15:20:58		XLON	266		C023VZ32Z4TD0000
406.9	15:21:56		XLON	321		C023ZP32Z4TD0000
406.3	15:23:19		XLON	89		C0244R32Z4TD0000
406.7	15:24:11		XLON	98		C0248732Z4TD0000
406.6	15:24:12		XLON	885		C0248D32Z4TD0000
406.6	15:24:12		XLON	361		C0248E32Z4TD0000
406.5	15:25:33		XLON	85		C024J732Z4TD0000
406.5	15:25:33		XLON	811		C024J832Z4TD0000
406.6	15:25:47		XLON	793		C024JR32Z4TD0000
406.5	15:26:05		XLON	223		C024LR32Z4TD0000
406.5	15:26:06		XLON	224		C024LS32Z4TD0000
406.5	15:26:06		XLON	186		C024LT32Z4TD0000
406.3	15:26:07		XLON	86		C024LV32Z4TD0000
406.4	15:26:07		XLON	698		C024LU32Z4TD0000
406.4	15:26:07		XLON	130		C024LX32Z4TD0000
406.4	15:26:07		XLON	24		C024LW32Z4TD0000
406.6	15:26:08		XLON	126		C024M432Z4TD0000
406.6	15:26:09		XLON	123		C024MB32Z4TD0000
406.6	15:26:10		XLON	294		C024MI32Z4TD0000
406.6	15:26:10		XLON	509		C024MC32Z4TD0000
406.6	15:26:11		XLON	513		C024MJ32Z4TD0000
406.6	15:26:11		XLON	255		C024MK32Z4TD0000
406.6	15:26:12		XLON	706		C024ML32Z4TD0000
406.6	15:26:16		XLON	547		C024MM32Z4TD0000
406.6	15:26:17		XLON	423		C024MQ32Z4TD0000
406.6	15:26:17		XLON	246		C024MR32Z4TD0000
406.6	15:26:17		XLON	165		C024MS32Z4TD0000
406.6	15:26:19		XLON	534		C024N532Z4TD0000
406.6	15:26:19		XLON	413		C024N632Z4TD0000
406.6	15:26:22		XLON	137		C024N832Z4TD0000
406.6	15:26:22		XLON	155		C024NA32Z4TD0000
406.6	15:26:22		XLON	811		C024N932Z4TD0000
406.6	15:26:23		XLON	305		C024NB32Z4TD0000
406.7	15:26:32		XLON	882		C024PU32Z4TD0000
406.7	15:26:32		XLON	91		C024PW32Z4TD0000
406.7	15:26:32		XLON	10		C024PT32Z4TD0000
406.7	15:26:32		XLON	28		C024PS32Z4TD0000
406.7	15:26:32		XLON	227		C024PV32Z4TD0000
406.7	15:26:32		XLON	290		C024PX32Z4TD0000
406.9	15:26:37		XLON	290		C024PY32Z4TD0000
406.9	15:26:37		XLON	344		C024PZ32Z4TD0000
406.8	15:26:43		XLON	812		C024QC32Z4TD0000
406.8	15:26:43		XLON	350		C024Q932Z4TD0000
406.8	15:26:43		XLON	811		C024QB32Z4TD0000
406.8	15:26:43		XLON	811		C024QA32Z4TD0000
406.8	15:26:44		XLON	178		C024QD32Z4TD0000
406.6	15:26:47		XLON	84		C024QE32Z4TD0000
406.7	15:26:52		XLON	750		C024QK32Z4TD0000
406.7	15:26:52		XLON	4		C024QJ32Z4TD0000
406.7	15:26:52		XLON	811		C024QI32Z4TD0000
406.5	15:26:57		XLON	81		C024QQ32Z4TD0000
407.0	15:27:37		XLON	812		C024VO32Z4TD0000
407.0	15:27:37		XLON	811		C024VN32Z4TD0000
406.8	15:27:51		XLON	85		C024U032Z4TD0000
406.7	15:27:56		XLON	812		C024WB32Z4TD0000
406.7	15:27:56		XLON	811		C024WA32Z4TD0000
406.7	15:28:02		XLON	246		C024WO32Z4TD0000
406.7	15:28:02		XLON	349		C024WN32Z4TD0000
406.7	15:28:02		XLON	811		C024WP32Z4TD0000
406.7	15:28:02		XLON	811		C024WL32Z4TD0000
406.7	15:28:02		XLON	463		C024WM32Z4TD0000
406.5	15:28:28		XLON	84		C024Y332Z4TD0000
406.7	15:28:40		XLON	4		C024YV32Z4TD0000
406.7	15:28:40		XLON	212		C024YU32Z4TD0000
406.6	15:28:51		XLON	231		C024ZF32Z4TD0000
406.4	15:28:52		XLON	86		C024ZG32Z4TD0000
406.5	15:28:52		XLON	812		C024ZH32Z4TD0000
406.5	15:28:52		XLON	42		C024ZI32Z4TD0000
406.7	15:28:57		XLON	1377		C0250332Z4TD0000
406.7	15:28:57		XLON	82		C0250432Z4TD0000
406.9	15:29:04		XLON	380		C0250L32Z4TD0000
406.9	15:29:04		XLON	811		C0250J32Z4TD0000
406.9	15:29:04		XLON	503		C0250I32Z4TD0000
406.9	15:29:04		XLON	432		C0250K32Z4TD0000
406.9	15:29:06		XLON	198		C0250S32Z4TD0000
406.8	15:29:08		XLON	149		C0250T32Z4TD0000
406.9	15:29:09		XLON	132		C0250U32Z4TD0000
406.9	15:29:09		XLON	679		C0250V32Z4TD0000
406.9	15:29:09		XLON	78		C0250W32Z4TD0000
406.9	15:29:16		XLON	121		C0250X32Z4TD0000
406.9	15:29:16		XLON	811		C0250Y32Z4TD0000
406.9	15:29:16		XLON	269		C0250Z32Z4TD0000
406.9	15:29:20		XLON	318		C0251932Z4TD0000
406.9	15:29:20		XLON	151		C0251832Z4TD0000
406.9	15:29:25		XLON	298		C0251B32Z4TD0000
406.7	15:29:32		XLON	97		C0253A32Z4TD0000
406.6	15:29:32		XLON	536		C0253B32Z4TD0000
406.6	15:29:38		XLON	983		C0253C32Z4TD0000
406.6	15:29:41		XLON	4		C0253D32Z4TD0000
406.9	15:30:54		XLON	91		C0258X32Z4TD0000
407.0	15:31:03		XLON	438		C025CX32Z4TD0000
407.0	15:31:03		XLON	811		C025CW32Z4TD0000
407.0	15:31:03		XLON	427		C025CY32Z4TD0000
407.0	15:31:07		XLON	10		C025DO32Z4TD0000
407.0	15:31:07		XLON	455		C025DP32Z4TD0000
407.1	15:31:31		XLON	857		C025FQ32Z4TD0000
406.9	15:31:59		XLON	81		C025J332Z4TD0000
406.8	15:32:05		XLON	175		C025KK32Z4TD0000
406.8	15:32:42		XLON	98		C025OC32Z4TD0000
406.8	15:32:42		XLON	811		C025OD32Z4TD0000
406.7	15:32:46		XLON	244		C025PK32Z4TD0000
406.7	15:33:08		XLON	158		C025Q932Z4TD0000
406.7	15:33:08		XLON	205		C025QA32Z4TD0000
406.7	15:33:08		XLON	148		C025QB32Z4TD0000
406.6	15:33:34		XLON	100		C025RM32Z4TD0000
406.7	15:33:48		XLON	124		C025T532Z4TD0000
406.7	15:33:52		XLON	88		C025TC32Z4TD0000
406.7	15:33:52		XLON	61		C025TD32Z4TD0000
406.6	15:34:21		XLON	90		C025VQ32Z4TD0000
406.5	15:34:59		XLON	812		C025XK32Z4TD0000
406.5	15:34:59		XLON	811		C025XL32Z4TD0000
406.5	15:34:59		XLON	80		C025XJ32Z4TD0000
406.9	15:35:21		XLON	91		C0265632Z4TD0000
406.8	15:35:27		XLON	310		C0267732Z4TD0000
406.6	15:35:37		XLON	525		C0267Y32Z4TD0000
406.6	15:35:37		XLON	500		C0267X32Z4TD0000
406.6	15:35:37		XLON	812		C0267W32Z4TD0000
406.6	15:35:37		XLON	811		C0267U32Z4TD0000
406.8	15:35:37		XLON	92		C0267V32Z4TD0000
406.7	15:36:00		XLON	164		C0269332Z4TD0000
406.6	15:36:02		XLON	126		C0269432Z4TD0000
406.5	15:36:06		XLON	455		C0269A32Z4TD0000
406.4	15:36:49		XLON	31		C026DG32Z4TD0000
406.3	15:36:59		XLON	87		C026DT32Z4TD0000
406.3	15:37:05		XLON	1088		C026EE32Z4TD0000
405.9	15:37:29		XLON	158		C026GI32Z4TD0000
405.8	15:37:34		XLON	243		C026GO32Z4TD0000
405.8	15:37:34		XLON	98		C026GN32Z4TD0000
406.9	15:39:30		XLON	442		C026R032Z4TD0000
406.7	15:39:39		XLON	91		C026VZ32Z4TD0000
406.7	15:40:17		XLON	518		C0271G32Z4TD0000
406.6	15:40:27		XLON	90		C0272M32Z4TD0000
406.6	15:40:27		XLON	654		C0272N32Z4TD0000
406.8	15:41:45		XLON	80		C0275F32Z4TD0000
407.0	15:42:09		XLON	697		C0278K32Z4TD0000
407.0	15:42:09		XLON	416		C0278L32Z4TD0000
407.0	15:42:10		XLON	382		C0278O32Z4TD0000
407.0	15:42:10		XLON	416		C0278M32Z4TD0000
407.0	15:42:10		XLON	811		C0278N32Z4TD0000
407.2	15:42:57		XLON	84		C027AF32Z4TD0000
407.2	15:43:07		XLON	82		C027C032Z4TD0000
407.8	15:43:17		XLON	812		C027CM32Z4TD0000
407.8	15:43:17		XLON	811		C027CL32Z4TD0000
407.9	15:43:47		XLON	465		C027EU32Z4TD0000
407.9	15:43:47		XLON	811		C027EV32Z4TD0000
407.9	15:43:52		XLON	186		C027EZ32Z4TD0000
407.7	15:43:57		XLON	423		C027FG32Z4TD0000
407.7	15:43:57		XLON	98		C027FF32Z4TD0000
407.7	15:43:59		XLON	1100		C027FI32Z4TD0000
407.8	15:44:17		XLON	412		C027H232Z4TD0000
407.8	15:44:17		XLON	373		C027H332Z4TD0000
407.6	15:44:25		XLON	86		C027H432Z4TD0000
407.6	15:44:25		XLON	13		C027H532Z4TD0000
407.5	15:44:32		XLON	39		C027I332Z4TD0000
407.5	15:44:32		XLON	86		C027I432Z4TD0000
407.2	15:44:41		XLON	811		C027ID32Z4TD0000
407.2	15:44:49		XLON	1		C027IL32Z4TD0000
407.7	15:46:00		XLON	94		C027OJ32Z4TD0000
407.7	15:46:00		XLON	846		C027OK32Z4TD0000
407.3	15:46:14		XLON	176		C027PX32Z4TD0000
407.2	15:46:15		XLON	391		C027PY32Z4TD0000
407.3	15:46:15		XLON	184		C027PZ32Z4TD0000
407.5	15:46:40		XLON	216		C027QZ32Z4TD0000
407.4	15:46:48		XLON	61		C027SE32Z4TD0000
407.3	15:46:48		XLON	387		C027SD32Z4TD0000
407.4	15:46:48		XLON	252		C027SF32Z4TD0000
407.1	15:47:07		XLON	99		C027TA32Z4TD0000
406.6	15:48:30		XLON	95		C027X232Z4TD0000
406.5	15:48:44		XLON	87		C027XQ32Z4TD0000
406.5	15:48:44		XLON	49		C027XR32Z4TD0000
406.5	15:48:44		XLON	811		C027XS32Z4TD0000
406.5	15:48:44		XLON	812		C027XT32Z4TD0000
406.5	15:48:58		XLON	89		C027YD32Z4TD0000
406.5	15:49:01		XLON	2		C027YO32Z4TD0000
406.5	15:49:02		XLON	394		C027YQ32Z4TD0000
406.5	15:49:02		XLON	812		C027YP32Z4TD0000
406.1	15:49:25		XLON	80		C0281C32Z4TD0000
405.9	15:49:26		XLON	426		C0281V32Z4TD0000
405.9	15:49:26		XLON	248		C0281U32Z4TD0000
405.5	15:49:51		XLON	6		C0284532Z4TD0000
405.9	15:50:15		XLON	811		C028BI32Z4TD0000
405.9	15:50:15		XLON	212		C028BJ32Z4TD0000
405.7	15:50:17		XLON	88		C028BZ32Z4TD0000
405.7	15:50:33		XLON	99		C028CI32Z4TD0000
406.1	15:51:11		XLON	611		C028EP32Z4TD0000
406.1	15:51:11		XLON	295		C028EQ32Z4TD0000
406.1	15:51:56		XLON	418		C028J432Z4TD0000
406.1	15:51:56		XLON	514		C028J532Z4TD0000
406.5	15:52:07		XLON	301		C028K932Z4TD0000
406.3	15:52:50		XLON	63		C028LF32Z4TD0000
406.3	15:52:50		XLON	28		C028LG32Z4TD0000
406.3	15:52:55		XLON	209		C028NR32Z4TD0000
406.6	15:53:42		XLON	442		C028RV32Z4TD0000
406.6	15:53:42		XLON	31		C028RW32Z4TD0000
406.6	15:53:42		XLON	369		C028RU32Z4TD0000
406.9	15:54:45		XLON	85		C028YY32Z4TD0000
406.7	15:55:12		XLON	82		C0290F32Z4TD0000
406.8	15:55:12		XLON	350		C0290J32Z4TD0000
406.7	15:55:12		XLON	1100		C0290G32Z4TD0000
406.8	15:55:12		XLON	470		C0290H32Z4TD0000
406.8	15:55:12		XLON	812		C0290I32Z4TD0000
406.6	15:55:18		XLON	512		C0293T32Z4TD0000
406.6	15:55:18		XLON	286		C0292Z32Z4TD0000
406.6	15:55:18		XLON	411		C0292Y32Z4TD0000
406.6	15:55:18		XLON	172		C0293S32Z4TD0000
406.5	15:55:41		XLON	31		C0295C32Z4TD0000
406.5	15:55:41		XLON	492		C0295S32Z4TD0000
406.3	15:55:57		XLON	85		C0298R32Z4TD0000
406.3	15:56:07		XLON	33		C0299N32Z4TD0000
406.3	15:56:07		XLON	96		C0299O32Z4TD0000
406.5	15:56:44		XLON	178		C029DW32Z4TD0000
406.3	15:57:10		XLON	85		C029GT32Z4TD0000
406.6	15:58:01		XLON	430		C029P532Z4TD0000
406.5	15:58:22		XLON	93		C029TL32Z4TD0000
407.0	16:00:02		XLON	55		C02A8532Z4TD0000
407.0	16:00:02		XLON	30		C02A8632Z4TD0000
407.2	16:00:14		XLON	300		C02A9732Z4TD0000
407.2	16:00:14		XLON	444		C02A9632Z4TD0000
407.1	16:00:33		XLON	514		C02AE732Z4TD0000
407.1	16:00:33		XLON	812		C02AE832Z4TD0000
407.1	16:00:33		XLON	811		C02AE932Z4TD0000
407.2	16:00:33		XLON	115		C02AEA32Z4TD0000
407.0	16:00:33		XLON	100		C02ACI32Z4TD0000
407.1	16:00:34		XLON	136		C02AEY32Z4TD0000
407.1	16:00:34		XLON	268		C02AEX32Z4TD0000
407.2	16:00:34		XLON	197		C02AET32Z4TD0000
407.0	16:01:06		XLON	98		C02AJW32Z4TD0000
406.9	16:01:09		XLON	397		C02AKI32Z4TD0000
406.9	16:01:09		XLON	378		C02AKJ32Z4TD0000
406.2	16:02:26		XLON	812		C02ATE32Z4TD0000
407.0	16:02:26		XLON	86		C02ATD32Z4TD0000
406.2	16:02:26		XLON	811		C02ATF32Z4TD0000
406.8	16:02:27		XLON	812		C02ATH32Z4TD0000
406.8	16:02:27		XLON	811		C02ATJ32Z4TD0000
406.8	16:02:27		XLON	812		C02ATK32Z4TD0000
406.8	16:02:27		XLON	811		C02ATG32Z4TD0000
407.4	16:02:48		XLON	246		C02AWX32Z4TD0000
407.3	16:02:48		XLON	85		C02AWU32Z4TD0000
407.5	16:02:48		XLON	428		C02AWZ32Z4TD0000
407.5	16:02:48		XLON	143		C02AWY32Z4TD0000
407.4	16:02:48		XLON	812		C02AWW32Z4TD0000
407.3	16:03:03		XLON	802		C02AYW32Z4TD0000
407.4	16:03:03		XLON	100		C02AYU32Z4TD0000
406.4	16:35:14		XLON	330		E02II432Z4TD0000
406.4	16:35:14		XLON	1327		E02II332Z4TD0000
406.4	16:35:14		XLON	670		E02II232Z4TD0000
406.4	16:35:14		XLON	69552		E02II132Z4TD0000
406.4	16:35:14		XLON	11048		E02II532Z4TD0000
406.4	16:35:14		XLON	413		E02IIH32Z4TD0000
406.4	16:35:14		XLON	15380		E02II732Z4TD0000
406.4	16:35:14		XLON	10393		E02II832Z4TD0000
406.4	16:35:14		XLON	118		E02II932Z4TD0000
406.4	16:35:14		XLON	1663		E02IIA32Z4TD0000
406.4	16:35:14		XLON	111		E02IIB32Z4TD0000
406.4	16:35:14		XLON	849		E02IIC32Z4TD0000
406.4	16:35:14		XLON	91		E02IID32Z4TD0000
406.4	16:35:14		XLON	1798		E02IIF32Z4TD0000
406.4	16:35:14		XLON	123		E02IIG32Z4TD0000
406.4	16:35:14		XLON	2513		E02III32Z4TD0000
406.4	16:35:14		XLON	4		E02IIJ32Z4TD0000
406.4	16:35:14		XLON	41200		E02IIK32Z4TD0000
406.4	16:35:14		XLON	1330		E02IIL32Z4TD0000
406.4	16:35:14		XLON	996		E02II632Z4TD0000
406.4	16:35:14		XLON	91		E02IIE32Z4TD0000
Contacts:		Tel:			Email:
Tina Bains		07702 676380			[email protected]
Mike Scott		07881 327748			[email protected]

Date of notification: 15 September 2022

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 [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQZLFFLKLZBBV

Related Shares:

FTSE 100 Latest

Value8,463.46

Change46.12