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

27th Mar 2026 07:00

RNS Number : 3366Y

Unite Group PLC (The)

27 March 2026

THE UNITE GROUP PLC

(Unite or the Company')

Transaction in Own Shares

Unite announces that, in accordance with the terms of the share buyback programme (the 'Buyback Programme') announced on 9 January 2026, the Company has purchased the following number of its ordinary shares of 25 pence each (the 'Ordinary Shares') on the London Stock Exchange through J.P. Morgan Securities plc:

Date of purchase:

26 March 2026


Number of Ordinary Shares purchased:	348,561


Lowest price paid per share (GBp):	452.2000

Highest price paid per share (GBp):	462.0000

Volume weighted average price paid (GBp):	457.1495

The purchased Ordinary Shares will be cancelled.

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 531,744,840 Ordinary Shares. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.

Since the announcement of the Buyback Programme on 9 January 2026, Unite has purchased 14,846,427 Ordinary Shares in aggregate for cancellation.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc on behalf of Unite on 26 March 2026 as part of the Buyback Programme.

For further information, please contact:

Unite Students

Joe Lister / Mike Burt / Saxon Ridley Tel: +44 117 302 7005

Individual Transactions:

Time (UKT)	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:01:37	386	456.6000	XLON	05003050000000285-E0QkX1Q0Qi3z
08:01:37	766	456.6000	XLON	05003050000000285-E0QkX1Q0Qi41
08:01:37	1,152	457.0000	XLON	07003070000000328-E0QkX1Q0Qi2m
08:01:37	1,152	456.8000	XLON	07003070000000305-E0QkX1Q0Qi39
08:04:30	881	456.4000	XLON	07003070000000401-E0QkX1Q0QoF6
08:04:30	1,046	456.8000	XLON	07003070000000409-E0QkX1Q0QoEd
08:04:30	1,057	456.6000	XLON	05003050000000387-E0QkX1Q0QoEp
08:08:24	1,051	456.4000	XLON	07003070000000510-E0QkX1Q0QveJ
08:08:24	793	456.6000	XLON	07003070000000543-E0QkX1Q0QveB
08:11:46	944	458.6000	XLON	07003070000000686-E0QkX1Q0R0so
08:11:46	865	458.4000	XLON	05003050000000624-E0QkX1Q0R0t1
08:12:50	920	458.2000	XLON	05003050000000621-E0QkX1Q0R1vx
08:12:50	1,080	458.4000	XLON	07003070000000699-E0QkX1Q0R1uu
08:14:20	1,008	457.0000	XLON	05003050000000661-E0QkX1Q0R52Z
08:15:05	724	457.6000	XLON	05003050000000795-E0QkX1Q0R6ss
08:15:25	724	457.4000	XLON	05003050000000791-E0QkX1Q0R7Z6
08:18:28	850	457.8000	XLON	05003050000001393-E0QkX1Q0RByV
08:19:34	787	457.8000	XLON	05003050000001883-E0QkX1Q0RDZL
08:19:39	787	457.6000	XLON	07003070000001106-E0QkX1Q0RDkD
08:20:16	1,083	457.4000	XLON	05003050000001069-E0QkX1Q0REow
08:21:37	695	457.4000	XLON	07003070000002451-E0QkX1Q0RGsQ
08:21:47	753	457.4000	XLON	07003070000002613-E0QkX1Q0RH5Z
08:25:15	686	458.0000	XLON	07003070000003286-E0QkX1Q0RLAa
08:25:20	740	458.0000	XLON	07003070000003351-E0QkX1Q0RLI9
08:25:43	491	458.0000	XLON	05003050000003385-E0QkX1Q0RLiU
08:27:13	569	458.6000	XLON	05003050000003482-E0QkX1Q0RNyF
08:27:13	710	458.4000	XLON	07003070000003539-E0QkX1Q0RNyT
08:27:22	58	458.8000	XLON	05003050000003723-E0QkX1Q0ROD4
08:27:52	416	458.8000	XLON	05003050000003723-E0QkX1Q0ROaH
08:28:51	679	458.8000	XLON	05003050000003843-E0QkX1Q0RPoD
08:29:06	566	458.6000	XLON	07003070000003883-E0QkX1Q0RQNm
08:29:21	491	458.6000	XLON	07003070000004255-E0QkX1Q0RQuF
08:32:38	706	459.0000	XLON	07003070000004900-E0QkX1Q0RVnb
08:32:40	605	459.0000	XLON	05003050000004862-E0QkX1Q0RVr0
08:33:51	1,070	458.8000	XLON	07003070000005056-E0QkX1Q0RX6x
08:33:58	704	458.4000	XLON	07003070000004265-E0QkX1Q0RXEb
08:33:58	585	458.6000	XLON	05003050000004187-E0QkX1Q0RXDn
08:34:31	612	458.2000	XLON	05003050000005255-E0QkX1Q0RY3A
08:34:53	258	458.2000	XLON	07003070000005439-E0QkX1Q0RYhk
08:34:53	281	458.2000	XLON	07003070000005439-E0QkX1Q0RYhm
08:34:53	65	458.2000	XLON	07003070000005439-E0QkX1Q0RYhh
08:35:58	459	458.6000	XLON	07003070000005740-E0QkX1Q0RaaJ
08:35:58	185	458.6000	XLON	07003070000005740-E0QkX1Q0RaaL
08:35:58	337	458.6000	XLON	07003070000005740-E0QkX1Q0RaaN
08:37:39	11	458.4000	XLON	07003070000005753-E0QkX1Q0RcvC
08:37:39	891	458.6000	XLON	05003050000005691-E0QkX1Q0Rcu7
08:37:52	504	458.4000	XLON	07003070000005753-E0QkX1Q0RdJQ
08:38:04	47	458.0000	XLON	07003070000005266-E0QkX1Q0RdlV
08:38:04	708	458.0000	XLON	07003070000005266-E0QkX1Q0RdlX
08:39:36	545	457.6000	XLON	05003050000006349-E0QkX1Q0Rfdk
08:39:44	594	457.4000	XLON	05003050000006432-E0QkX1Q0RfyK
08:41:09	696	457.2000	XLON	07003070000006092-E0QkX1Q0RhTG
08:41:09	514	457.4000	XLON	05003050000006768-E0QkX1Q0RhSB
08:43:00	429	456.6000	XLON	05003050000007088-E0QkX1Q0Rjbm
08:43:00	270	456.6000	XLON	05003050000007088-E0QkX1Q0Rjbs
08:43:14	466	456.6000	XLON	05003050000007178-E0QkX1Q0Rk1T
08:45:29	647	456.6000	XLON	07003070000007764-E0QkX1Q0Rmn0
08:45:49	601	456.4000	XLON	05003050000007541-E0QkX1Q0RnFX
08:47:46	461	456.4000	XLON	07003070000008064-E0QkX1Q0Rpug
08:47:46	681	456.6000	XLON	05003050000008023-E0QkX1Q0Rpu5
08:48:14	19	456.4000	XLON	05003050000008397-E0QkX1Q0RqNW
08:48:14	497	456.4000	XLON	05003050000008397-E0QkX1Q0RqNY
08:49:47	448	456.4000	XLON	07003070000008804-E0QkX1Q0Rrau
08:49:49	104	456.4000	XLON	07003070000008804-E0QkX1Q0Rrcx
08:50:04	552	456.4000	XLON	05003050000008872-E0QkX1Q0Rrl8
08:50:15	553	456.2000	XLON	07003070000007976-E0QkX1Q0Rrub
08:51:38	595	456.4000	XLON	05003050000009219-E0QkX1Q0RtLK
08:51:38	457	456.6000	XLON	05003050000009325-E0QkX1Q0RtKD
08:52:48	555	456.2000	XLON	07003070000009616-E0QkX1Q0RuMS
08:53:11	344	456.4000	XLON	05003050000009647-E0QkX1Q0RutI
08:53:11	175	456.4000	XLON	05003050000009647-E0QkX1Q0RutK
08:54:43	601	456.4000	XLON	05003050000009872-E0QkX1Q0Rwbr
08:54:44	554	456.4000	XLON	07003070000009994-E0QkX1Q0RwdV
08:56:01	787	456.8000	XLON	07003070000010249-E0QkX1Q0RytT
08:56:01	556	456.6000	XLON	07003070000010147-E0QkX1Q0Rytd
08:58:00	695	456.4000	XLON	05003050000010592-E0QkX1Q0S17j
08:58:04	556	456.6000	XLON	07003070000010728-E0QkX1Q0S1Bw
08:58:04	509	456.6000	XLON	05003050000010673-E0QkX1Q0S1CC
08:59:21	554	456.2000	XLON	07003070000009774-E0QkX1Q0S2Bv
08:59:21	507	456.4000	XLON	07003070000010984-E0QkX1Q0S2AY
09:01:03	601	455.6000	XLON	07003070000010897-E0QkX1Q0S4MR
09:01:03	512	455.8000	XLON	05003050000011505-E0QkX1Q0S4Jg
09:03:41	223	455.4000	XLON	07003070000012092-E0QkX1Q0S6wI
09:03:41	237	455.4000	XLON	07003070000012092-E0QkX1Q0S6wF
09:03:41	505	455.6000	XLON	05003050000012146-E0QkX1Q0S6s2
09:06:01	542	456.4000	XLON	07003070000013027-E0QkX1Q0SAkT
09:07:45	538	456.4000	XLON	05003050000013061-E0QkX1Q0SCOM
09:07:46	104	456.2000	XLON	05003050000012750-E0QkX1Q0SCSJ
09:07:46	401	456.2000	XLON	05003050000012750-E0QkX1Q0SCSC
09:07:56	454	456.0000	XLON	07003070000013026-E0QkX1Q0SCgn
09:10:56	624	456.2000	XLON	07003070000014120-E0QkX1Q0SGM2
09:11:24	534	456.2000	XLON	07003070000014270-E0QkX1Q0SHDG
09:11:47	445	456.2000	XLON	05003050000014279-E0QkX1Q0SHea
09:11:53	446	456.0000	XLON	07003070000014167-E0QkX1Q0SHqq
09:14:09	215	456.2000	XLON	07003070000014827-E0QkX1Q0SKEU
09:14:21	441	456.2000	XLON	07003070000014886-E0QkX1Q0SKW2
09:15:01	221	456.0000	XLON	07003070000014943-E0QkX1Q0SLHp
09:15:01	264	456.0000	XLON	07003070000014943-E0QkX1Q0SLHv
09:17:05	573	456.0000	XLON	07003070000015023-E0QkX1Q0SMnR
09:17:11	529	456.0000	XLON	07003070000015395-E0QkX1Q0SMsB
09:18:10	441	456.0000	XLON	07003070000015560-E0QkX1Q0SNza
09:18:27	485	456.0000	XLON	05003050000015629-E0QkX1Q0SOMR
09:18:59	506	456.0000	XLON	05003050000015685-E0QkX1Q0SOvm
09:19:21	150	456.2000	XLON	07003070000015914-E0QkX1Q0SPPw
09:19:21	485	456.2000	XLON	07003070000015914-E0QkX1Q0SPPy
09:19:44	241	456.0000	XLON	07003070000015977-E0QkX1Q0SPf8
09:20:39	148	456.2000	XLON	05003050000016088-E0QkX1Q0SQcR
09:20:40	378	456.2000	XLON	05003050000016088-E0QkX1Q0SQef
09:21:01	529	456.2000	XLON	07003070000016248-E0QkX1Q0SQvY
09:21:10	489	456.0000	XLON	05003050000015921-E0QkX1Q0SR2J
09:23:29	526	455.8000	XLON	07003070000013880-E0QkX1Q0SSxm
09:23:30	662	455.6000	XLON	07003070000016684-E0QkX1Q0ST12
09:24:35	87	455.4000	XLON	07003070000016496-E0QkX1Q0SU4A
09:25:54	17	455.4000	XLON	07003070000016496-E0QkX1Q0SVEq
09:26:49	381	455.4000	XLON	07003070000016496-E0QkX1Q0SVw1
09:27:36	574	455.4000	XLON	07003070000017619-E0QkX1Q0SWNo
09:28:04	648	455.4000	XLON	07003070000017677-E0QkX1Q0SWm0
09:28:35	469	455.4000	XLON	05003050000017648-E0QkX1Q0SX1n
09:28:35	11	455.4000	XLON	05003050000017648-E0QkX1Q0SX1i
09:28:35	5	455.4000	XLON	05003050000017648-E0QkX1Q0SX1k
09:28:56	707	455.2000	XLON	05003050000017359-E0QkX1Q0SXfn
09:31:01	724	455.2000	XLON	05003050000018407-E0QkX1Q0SbIi
09:31:23	535	454.8000	XLON	07003070000017628-E0QkX1Q0SbqT
09:31:24	616	454.4000	XLON	07003070000017972-E0QkX1Q0Sbrx
09:32:15	234	454.0000	XLON	05003050000018496-E0QkX1Q0Sczb
09:32:15	234	454.0000	XLON	05003050000018496-E0QkX1Q0Scze
09:32:25	105	454.0000	XLON	05003050000018496-E0QkX1Q0SdG4
09:33:01	485	454.2000	XLON	07003070000018912-E0QkX1Q0SeGO
09:34:55	691	454.0000	XLON	07003070000018839-E0QkX1Q0SgXB
09:37:12	447	454.2000	XLON	07003070000019839-E0QkX1Q0SjIo
09:37:43	442	454.2000	XLON	07003070000020009-E0QkX1Q0Sjr0
09:38:10	486	454.0000	XLON	05003050000019646-E0QkX1Q0Sk6Y
09:38:20	573	453.6000	XLON	07003070000019958-E0QkX1Q0SkDq
09:40:49	460	453.4000	XLON	07003070000020706-E0QkX1Q0Sn5S
09:40:49	10	453.4000	XLON	07003070000020706-E0QkX1Q0Sn5U
09:40:49	9	453.4000	XLON	07003070000020706-E0QkX1Q0Sn5W
09:40:49	14	453.4000	XLON	07003070000020706-E0QkX1Q0Sn5Y
09:40:49	302	453.4000	XLON	07003070000020706-E0QkX1Q0Sn5a
09:41:01	500	453.4000	XLON	07003070000020762-E0QkX1Q0SnHn
09:42:28	483	453.4000	XLON	05003050000020819-E0QkX1Q0SokS
09:46:04	573	453.4000	XLON	07003070000021189-E0QkX1Q0Srza
09:46:24	460	453.6000	XLON	05003050000021689-E0QkX1Q0SsJO
09:46:24	420	453.6000	XLON	05003050000021689-E0QkX1Q0SsJQ
09:47:41	617	454.2000	XLON	07003070000022006-E0QkX1Q0Stis
09:48:10	573	454.0000	XLON	07003070000022052-E0QkX1Q0SuIr
09:48:11	485	453.8000	XLON	07003070000021956-E0QkX1Q0SuP3
09:49:18	530	454.0000	XLON	05003050000022216-E0QkX1Q0Sv8K
09:49:53	573	454.0000	XLON	05003050000022261-E0QkX1Q0SvOS
09:50:51	508	454.2000	XLON	07003070000022543-E0QkX1Q0SwEv
09:51:17	573	454.0000	XLON	07003070000022464-E0QkX1Q0SwWr
09:51:26	617	454.0000	XLON	05003050000022594-E0QkX1Q0Swh9
09:53:41	662	453.8000	XLON	05003050000022987-E0QkX1Q0Syda
09:53:50	441	453.6000	XLON	05003050000022509-E0QkX1Q0Syqu
09:55:49	441	454.2000	XLON	07003070000023330-E0QkX1Q0T0bE
09:56:47	1,497	454.2000	XLON	05003050000023554-E0QkX1Q0T16T
09:57:48	386	454.4000	XLON	05003050000023794-E0QkX1Q0T2Gs
09:58:15	627	454.2000	XLON	05003050000023852-E0QkX1Q0T2n5
10:00:03	566	454.0000	XLON	05003050000023385-E0QkX1Q0T44y
10:00:20	617	453.6000	XLON	07003070000023799-E0QkX1Q0T4KH
10:03:50	143	453.0000	XLON	07003070000024933-E0QkX1Q0T7Ui
10:03:50	286	453.0000	XLON	07003070000024933-E0QkX1Q0T7Uk
10:03:50	365	453.0000	XLON	07003070000024933-E0QkX1Q0T7Um
10:05:52	985	453.6000	XLON	05003050000025305-E0QkX1Q0T9w2
10:07:10	587	454.0000	XLON	07003070000025650-E0QkX1Q0TCj1
10:07:11	487	453.8000	XLON	07003070000025503-E0QkX1Q0TCjv
10:10:05	800	454.2000	XLON	05003050000025980-E0QkX1Q0TF3e
10:11:01	1,195	454.2000	XLON	05003050000026440-E0QkX1Q0TFgZ
10:12:41	394	454.2000	XLON	07003070000026715-E0QkX1Q0TGzH
10:13:01	451	454.0000	XLON	05003050000025769-E0QkX1Q0THQq
10:14:53	298	455.2000	XLON	07003070000027193-E0QkX1Q0TIlv
10:17:33	504	455.2000	XLON	07003070000027212-E0QkX1Q0TLDp
10:17:33	469	455.2000	XLON	05003050000027218-E0QkX1Q0TLDt
10:17:33	3	455.2000	XLON	07003070000027212-E0QkX1Q0TLDr
10:18:27	666	455.0000	XLON	07003070000027964-E0QkX1Q0TLyb
10:19:13	570	455.0000	XLON	05003050000028123-E0QkX1Q0TMdw
10:19:55	697	454.8000	XLON	07003070000027505-E0QkX1Q0TNOu
10:19:55	72	454.8000	XLON	07003070000027505-E0QkX1Q0TNOm
10:21:55	43	454.8000	XLON	07003070000028424-E0QkX1Q0TOnD
10:24:05	622	454.8000	XLON	07003070000028424-E0QkX1Q0TPsH
10:25:06	485	455.4000	XLON	05003050000029103-E0QkX1Q0TQeg
10:25:07	486	455.2000	XLON	07003070000029038-E0QkX1Q0TQgH
10:26:12	679	455.0000	XLON	05003050000028994-E0QkX1Q0TRo2
10:26:39	585	455.0000	XLON	07003070000029337-E0QkX1Q0TSAb
10:27:41	295	455.0000	XLON	07003070000029469-E0QkX1Q0TTAZ
10:28:04	583	454.8000	XLON	07003070000029295-E0QkX1Q0TThC
10:28:04	222	455.0000	XLON	05003050000029554-E0QkX1Q0TTgb
10:29:21	186	455.0000	XLON	05003050000029810-E0QkX1Q0TV5F
10:29:29	629	455.0000	XLON	07003070000029798-E0QkX1Q0TVAt
10:29:37	709	455.0000	XLON	07003070000029829-E0QkX1Q0TVI6
10:29:59	518	455.4000	XLON	05003050000029904-E0QkX1Q0TVbo
10:33:04	778	455.6000	XLON	05003050000030405-E0QkX1Q0TYIZ
10:35:35	466	455.6000	XLON	05003050000030751-E0QkX1Q0TaFE
10:35:35	686	455.6000	XLON	05003050000030651-E0QkX1Q0TaEr
10:37:41	697	456.0000	XLON	05003050000031070-E0QkX1Q0Tbep
10:38:27	228	456.0000	XLON	05003050000031145-E0QkX1Q0TcBu
10:38:27	269	456.0000	XLON	05003050000031145-E0QkX1Q0TcBw
10:39:41	630	455.6000	XLON	05003050000030883-E0QkX1Q0Tdgj
10:39:41	581	455.8000	XLON	07003070000030955-E0QkX1Q0TdgM
10:43:53	797	456.2000	XLON	05003050000032097-E0QkX1Q0Tiru
10:44:44	640	456.2000	XLON	05003050000032586-E0QkX1Q0Tjjq
10:44:44	133	456.2000	XLON	05003050000032586-E0QkX1Q0Tjjs
10:45:30	442	456.2000	XLON	07003070000032693-E0QkX1Q0TkPG
10:45:37	641	456.0000	XLON	05003050000031966-E0QkX1Q0TkUG
10:46:02	888	455.6000	XLON	07003070000032369-E0QkX1Q0TkiI
10:46:07	224	455.2000	XLON	05003050000032788-E0QkX1Q0Tl2Q
10:50:25	537	455.2000	XLON	05003050000032788-E0QkX1Q0Tooo
10:51:17	470	455.0000	XLON	07003070000033641-E0QkX1Q0TpH2
10:51:22	42	455.0000	XLON	07003070000033641-E0QkX1Q0TpKF
10:54:20	648	455.0000	XLON	05003050000034048-E0QkX1Q0TrKU
10:56:58	792	455.4000	XLON	05003050000034718-E0QkX1Q0TtFc
10:57:10	590	455.4000	XLON	05003050000034789-E0QkX1Q0TtPb
10:57:10	73	455.4000	XLON	05003050000034789-E0QkX1Q0TtPd
10:57:41	853	455.4000	XLON	05003050000034915-E0QkX1Q0Ttmp
10:58:34	102	455.4000	XLON	07003070000034932-E0QkX1Q0TuaB
10:58:34	384	455.4000	XLON	07003070000034932-E0QkX1Q0TuaQ
10:59:13	648	455.6000	XLON	05003050000035108-E0QkX1Q0TuzJ
11:00:10	785	455.2000	XLON	05003050000034572-E0QkX1Q0Tvna
11:00:10	493	455.4000	XLON	05003050000035133-E0QkX1Q0TvnH
11:00:10	304	455.4000	XLON	05003050000035133-E0QkX1Q0TvnN
11:03:50	491	455.4000	XLON	07003070000035943-E0QkX1Q0TyPK
11:03:50	212	455.4000	XLON	07003070000035943-E0QkX1Q0TyPM
11:04:59	663	455.0000	XLON	07003070000035889-E0QkX1Q0TzF2
11:04:59	142	455.0000	XLON	07003070000035889-E0QkX1Q0TzF4
11:05:30	83	454.6000	XLON	05003050000036110-E0QkX1Q0TzhJ
11:05:30	184	454.6000	XLON	05003050000036110-E0QkX1Q0TzhL
11:05:30	668	454.6000	XLON	05003050000036110-E0QkX1Q0TzhN
11:07:24	748	454.2000	XLON	07003070000035965-E0QkX1Q0U1aC
11:10:43	951	454.6000	XLON	05003050000037318-E0QkX1Q0U3n9
11:12:15	890	454.4000	XLON	05003050000037714-E0QkX1Q0U5PS
11:13:27	491	454.4000	XLON	05003050000037919-E0QkX1Q0U6Dl
11:13:27	500	454.4000	XLON	05003050000037919-E0QkX1Q0U6Dn
11:13:27	101	454.4000	XLON	05003050000037919-E0QkX1Q0U6Dp
11:13:30	633	454.2000	XLON	05003050000037260-E0QkX1Q0U6Nf
11:16:03	291	453.6000	XLON	05003050000036369-E0QkX1Q0U8xB
11:19:44	166	454.0000	XLON	05003050000038869-E0QkX1Q0UBT6
11:20:55	641	454.2000	XLON	07003070000038945-E0QkX1Q0UCU8
11:23:04	491	454.4000	XLON	05003050000039566-E0QkX1Q0UDwU
11:23:27	460	454.4000	XLON	05003050000039603-E0QkX1Q0UDzy
11:23:50	173	454.4000	XLON	07003070000039631-E0QkX1Q0UEDo
11:23:50	279	454.4000	XLON	07003070000039631-E0QkX1Q0UEDq
11:24:21	221	454.4000	XLON	07003070000039717-E0QkX1Q0UEau
11:24:21	600	454.4000	XLON	07003070000039717-E0QkX1Q0UEaw
11:24:21	276	454.4000	XLON	07003070000039717-E0QkX1Q0UEay
11:24:44	641	454.2000	XLON	05003050000039317-E0QkX1Q0UEpE
11:24:58	956	453.8000	XLON	05003050000038760-E0QkX1Q0UF7f
11:30:31	641	453.6000	XLON	07003070000039994-E0QkX1Q0UKIt
11:31:12	462	453.4000	XLON	05003050000040864-E0QkX1Q0ULM7
11:34:16	682	454.0000	XLON	05003050000041553-E0QkX1Q0UOhI
11:34:47	626	453.8000	XLON	07003070000041527-E0QkX1Q0UPC4
11:35:52	487	453.8000	XLON	07003070000041694-E0QkX1Q0UPyA
11:38:25	751	453.6000	XLON	07003070000041500-E0QkX1Q0URrj
11:38:25	632	453.8000	XLON	07003070000041828-E0QkX1Q0URrB
11:38:25	307	453.8000	XLON	07003070000041828-E0QkX1Q0URrD
11:38:58	653	453.4000	XLON	05003050000042000-E0QkX1Q0USDK
11:39:08	745	453.2000	XLON	07003070000042252-E0QkX1Q0USJp
11:41:37	622	453.4000	XLON	07003070000042636-E0QkX1Q0UTgF
11:43:42	400	453.0000	XLON	07003070000042389-E0QkX1Q0UVBK
11:43:42	283	453.0000	XLON	07003070000042389-E0QkX1Q0UVBM
11:44:21	57	453.2000	XLON	07003070000043196-E0QkX1Q0UVcK
11:44:44	166	453.2000	XLON	05003050000043321-E0QkX1Q0UVqR
11:44:44	302	453.2000	XLON	05003050000043321-E0QkX1Q0UVqT
11:46:31	675	453.4000	XLON	05003050000043569-E0QkX1Q0UXLC
11:46:48	798	453.2000	XLON	07003070000043455-E0QkX1Q0UXai
11:48:15	188	453.0000	XLON	07003070000043191-E0QkX1Q0UYff
11:50:47	555	453.0000	XLON	07003070000043191-E0QkX1Q0Uahx
11:55:08	605	453.6000	XLON	05003050000045133-E0QkX1Q0UeQX
11:55:30	500	453.6000	XLON	07003070000045207-E0QkX1Q0UedQ
11:55:30	6	453.6000	XLON	07003070000045207-E0QkX1Q0UedS
11:55:30	147	453.6000	XLON	07003070000045207-E0QkX1Q0UedU
11:56:11	783	453.4000	XLON	05003050000044781-E0QkX1Q0Uf05
11:56:15	12	453.2000	XLON	05003050000044762-E0QkX1Q0Uf4G
11:56:15	102	453.2000	XLON	05003050000044762-E0QkX1Q0Uf4O
11:56:15	678	453.2000	XLON	05003050000044762-E0QkX1Q0Uf4R
11:58:11	846	452.8000	XLON	07003070000045273-E0QkX1Q0UgfO
12:00:25	598	453.0000	XLON	05003050000046157-E0QkX1Q0UjBL
12:00:47	990	452.8000	XLON	07003070000046101-E0QkX1Q0Uju8
12:02:09	780	452.6000	XLON	05003050000046026-E0QkX1Q0Ulej
12:03:10	896	452.2000	XLON	07003070000046190-E0QkX1Q0Umzg
12:04:21	582	452.2000	XLON	05003050000047026-E0QkX1Q0Uo6G
12:07:03	692	452.6000	XLON	07003070000047400-E0QkX1Q0UrDx
12:08:45	574	452.8000	XLON	07003070000047649-E0QkX1Q0UtNK
12:09:21	630	452.8000	XLON	07003070000047914-E0QkX1Q0Utv2
12:09:30	799	452.6000	XLON	05003050000047637-E0QkX1Q0Uu30
12:10:26	742	452.4000	XLON	05003050000047349-E0QkX1Q0Uv8X
12:16:27	251	453.2000	XLON	07003070000048922-E0QkX1Q0UzjQ
12:16:27	648	453.2000	XLON	05003050000048655-E0QkX1Q0Uzib
12:18:45	641	453.0000	XLON	07003070000049147-E0QkX1Q0V1XS
12:18:48	559	453.0000	XLON	07003070000049303-E0QkX1Q0V1hd
12:24:34	673	453.6000	XLON	07003070000049636-E0QkX1Q0V6du
12:24:34	827	453.4000	XLON	07003070000049567-E0QkX1Q0V6eL
12:27:33	614	453.6000	XLON	07003070000050384-E0QkX1Q0V9CT
12:29:05	558	453.4000	XLON	05003050000050872-E0QkX1Q0VAG0
12:30:16	837	453.4000	XLON	07003070000050897-E0QkX1Q0VBQ4
12:31:47	810	453.4000	XLON	07003070000051873-E0QkX1Q0VCtB
12:32:10	623	453.4000	XLON	07003070000051952-E0QkX1Q0VDRf
12:33:28	551	453.4000	XLON	05003050000052228-E0QkX1Q0VEQc
12:33:28	1	453.4000	XLON	05003050000052228-E0QkX1Q0VEQe
12:33:30	718	453.4000	XLON	07003070000052186-E0QkX1Q0VESd
12:34:21	885	453.4000	XLON	05003050000052438-E0QkX1Q0VFEj
12:36:01	460	453.4000	XLON	05003050000052773-E0QkX1Q0VGmu
12:36:01	491	453.4000	XLON	05003050000052773-E0QkX1Q0VGmw
12:39:09	441	454.4000	XLON	07003070000053282-E0QkX1Q0VKmU
12:39:21	500	454.4000	XLON	05003050000053338-E0QkX1Q0VKu1
12:39:32	784	454.0000	XLON	05003050000053073-E0QkX1Q0VL4J
12:39:32	617	454.2000	XLON	05003050000053120-E0QkX1Q0VL3m
12:41:50	795	453.4000	XLON	07003070000053593-E0QkX1Q0VNZQ
12:43:33	621	453.4000	XLON	07003070000053942-E0QkX1Q0VOlN
12:45:55	4	454.4000	XLON	07003070000054345-E0QkX1Q0VQpk
12:49:28	878	454.2000	XLON	05003050000054369-E0QkX1Q0VTv1
12:49:28	647	454.4000	XLON	07003070000054574-E0QkX1Q0VTud
12:49:36	606	454.0000	XLON	05003050000054222-E0QkX1Q0VU63
12:54:09	598	454.0000	XLON	07003070000055603-E0QkX1Q0VXu8
12:55:40	598	454.4000	XLON	05003050000056021-E0QkX1Q0VZ8S
12:55:58	777	454.4000	XLON	07003070000056045-E0QkX1Q0VZM8
12:56:54	658	454.2000	XLON	05003050000056010-E0QkX1Q0Va75
13:00:57	594	455.2000	XLON	05003050000056917-E0QkX1Q0VeUY
13:01:55	876	455.2000	XLON	05003050000057114-E0QkX1Q0Vf9B
13:02:21	770	455.2000	XLON	05003050000057163-E0QkX1Q0Vfhu
13:02:21	647	455.0000	XLON	07003070000056801-E0QkX1Q0VfiE
13:04:54	701	455.0000	XLON	07003070000057474-E0QkX1Q0VidA
13:05:01	584	454.8000	XLON	05003050000056916-E0QkX1Q0Vinm
13:06:44	771	454.6000	XLON	07003070000057791-E0QkX1Q0VkUW
13:06:44	644	454.4000	XLON	07003070000057195-E0QkX1Q0VkUy
13:08:16	178	454.6000	XLON	05003050000058239-E0QkX1Q0VluU
13:08:16	590	454.6000	XLON	05003050000058239-E0QkX1Q0VluW
13:08:35	769	454.4000	XLON	07003070000058152-E0QkX1Q0Vm7g
13:10:24	651	454.2000	XLON	05003050000058154-E0QkX1Q0Vnp2
13:14:48	594	454.8000	XLON	07003070000059262-E0QkX1Q0VsYd
13:17:19	793	454.8000	XLON	07003070000059564-E0QkX1Q0VuVI
13:17:29	617	454.4000	XLON	05003050000059273-E0QkX1Q0Vuht
13:17:29	827	454.6000	XLON	05003050000059223-E0QkX1Q0VuhO
13:19:00	732	454.6000	XLON	05003050000060144-E0QkX1Q0VvzP
13:19:09	855	454.4000	XLON	07003070000059993-E0QkX1Q0VwMf
13:22:36	736	454.4000	XLON	05003050000060831-E0QkX1Q0VzBr
13:24:21	491	454.4000	XLON	05003050000061180-E0QkX1Q0W0WB
13:24:21	300	454.4000	XLON	05003050000061180-E0QkX1Q0W0WD
13:25:23	554	454.4000	XLON	05003050000061329-E0QkX1Q0W1Os
13:27:42	610	454.2000	XLON	07003070000059933-E0QkX1Q0W2rq
13:29:14	116	454.2000	XLON	05003050000062164-E0QkX1Q0W4LT
13:30:30	915	454.4000	XLON	07003070000062631-E0QkX1Q0W80G
13:30:53	774	454.4000	XLON	07003070000062797-E0QkX1Q0W910
13:31:57	701	454.4000	XLON	05003050000063460-E0QkX1Q0WBuR
13:32:32	698	454.4000	XLON	07003070000063475-E0QkX1Q0WELS
13:32:32	799	454.6000	XLON	07003070000063490-E0QkX1Q0WEL0
13:33:30	584	455.0000	XLON	07003070000063721-E0QkX1Q0WHRP
13:34:12	973	455.0000	XLON	07003070000064177-E0QkX1Q0WISl
13:34:36	973	455.0000	XLON	05003050000064541-E0QkX1Q0WJ04
13:35:43	244	455.2000	XLON	05003050000064966-E0QkX1Q0WLBY
13:35:43	491	455.2000	XLON	05003050000064966-E0QkX1Q0WLBa
13:36:01	491	455.2000	XLON	05003050000065067-E0QkX1Q0WLdc
13:36:01	427	455.2000	XLON	05003050000065067-E0QkX1Q0WLde
13:36:55	759	455.2000	XLON	05003050000065154-E0QkX1Q0WNH8
13:36:55	1,037	455.2000	XLON	07003070000064969-E0QkX1Q0WNH6
13:37:52	759	455.2000	XLON	07003070000065497-E0QkX1Q0WOpr
13:40:00	687	455.2000	XLON	05003050000065794-E0QkX1Q0WRxm
13:40:00	760	455.2000	XLON	05003050000065930-E0QkX1Q0WRxo
13:40:16	8	455.4000	XLON	07003070000066470-E0QkX1Q0WSk1
13:40:16	346	455.4000	XLON	07003070000066470-E0QkX1Q0WSk3
13:40:19	790	455.2000	XLON	07003070000066393-E0QkX1Q0WSoR
13:40:39	954	455.0000	XLON	07003070000066596-E0QkX1Q0WTCa
13:42:33	919	455.2000	XLON	05003050000067476-E0QkX1Q0WWcD
13:42:42	603	455.2000	XLON	05003050000067527-E0QkX1Q0WWoF
13:43:18	664	455.2000	XLON	05003050000067669-E0QkX1Q0WXc8
13:43:57	730	455.2000	XLON	05003050000067784-E0QkX1Q0WZEG
13:45:01	147	456.0000	XLON	07003070000068094-E0QkX1Q0Wb8m
13:46:12	784	456.4000	XLON	07003070000068544-E0QkX1Q0WdwZ
13:46:14	844	456.4000	XLON	07003070000068566-E0QkX1Q0We3k
13:46:40	534	456.4000	XLON	07003070000068670-E0QkX1Q0Wehn
13:47:55	909	456.6000	XLON	07003070000069173-E0QkX1Q0Whdw
13:48:20	848	456.6000	XLON	05003050000069543-E0QkX1Q0Wiru
13:49:55	26	456.8000	XLON	07003070000069894-E0QkX1Q0Wlv7
13:50:26	666	456.6000	XLON	07003070000069728-E0QkX1Q0Wmp4
13:51:55	665	457.0000	XLON	07003070000070358-E0QkX1Q0WpVm
13:51:55	664	457.0000	XLON	05003050000070579-E0QkX1Q0WpVo
13:51:57	491	457.0000	XLON	05003050000070713-E0QkX1Q0WpZf
13:51:57	237	457.0000	XLON	05003050000070713-E0QkX1Q0WpZh
13:52:00	664	457.0000	XLON	07003070000070513-E0QkX1Q0Wpev
13:52:32	601	457.0000	XLON	07003070000070658-E0QkX1Q0WqZG
13:56:01	3	458.0000	XLON	05003050000072156-E0QkX1Q0WwYc
13:56:02	723	458.2000	XLON	07003070000071911-E0QkX1Q0Wwcr
13:56:03	600	458.2000	XLON	07003070000071920-E0QkX1Q0Wwdr
13:56:05	827	458.2000	XLON	07003070000071935-E0QkX1Q0Wwib
13:56:28	883	458.2000	XLON	05003050000072296-E0QkX1Q0WxNj
13:56:30	4	458.0000	XLON	05003050000072156-E0QkX1Q0WxRJ
13:56:30	711	458.0000	XLON	05003050000072156-E0QkX1Q0WxRO
13:58:34	536	458.0000	XLON	05003050000072758-E0QkX1Q0X0vM
13:58:34	131	458.0000	XLON	05003050000072758-E0QkX1Q0X0vP
13:58:54	1,127	458.0000	XLON	05003050000072919-E0QkX1Q0X1m6
13:59:33	6	458.4000	XLON	05003050000073351-E0QkX1Q0X4Nw
14:00:00	611	458.8000	XLON	07003070000073363-E0QkX1Q0X6cp
14:00:08	605	458.8000	XLON	05003050000073600-E0QkX1Q0X7OH
14:00:08	733	458.8000	XLON	07003070000073381-E0QkX1Q0X7OD
14:01:04	733	458.4000	XLON	07003070000073211-E0QkX1Q0X9fQ
14:01:30	17	458.2000	XLON	05003050000074107-E0QkX1Q0XAZR
14:01:45	954	458.0000	XLON	05003050000073639-E0QkX1Q0XB3q
14:01:45	777	458.2000	XLON	05003050000074107-E0QkX1Q0XB3V
14:03:03	920	458.0000	XLON	05003050000074531-E0QkX1Q0XDHA
14:04:34	828	457.8000	XLON	07003070000073758-E0QkX1Q0XFoJ
14:04:35	610	457.6000	XLON	07003070000074348-E0QkX1Q0XFrY
14:07:18	1,070	457.8000	XLON	05003050000075618-E0QkX1Q0XKWE
14:08:04	88	457.8000	XLON	07003070000076024-E0QkX1Q0XLHG
14:08:04	572	457.8000	XLON	07003070000076024-E0QkX1Q0XLHE
14:08:44	443	457.2000	XLON	05003050000074620-E0QkX1Q0XM1f
14:08:44	987	457.6000	XLON	05003050000075586-E0QkX1Q0XM0H
14:10:14	249	458.0000	XLON	07003070000076818-E0QkX1Q0XODf
14:10:14	321	458.0000	XLON	07003070000076818-E0QkX1Q0XODh
14:10:37	491	458.0000	XLON	05003050000077064-E0QkX1Q0XOmF
14:10:55	766	457.8000	XLON	07003070000076549-E0QkX1Q0XPGF
14:16:20	579	459.2000	XLON	05003050000078794-E0QkX1Q0XXBA
14:16:21	269	459.2000	XLON	05003050000078869-E0QkX1Q0XXCe
14:16:26	695	459.2000	XLON	05003050000078878-E0QkX1Q0XXMj
14:16:27	918	459.2000	XLON	05003050000078899-E0QkX1Q0XXNm
14:16:50	581	459.2000	XLON	05003050000079035-E0QkX1Q0XY1u
14:17:13	605	459.2000	XLON	05003050000079145-E0QkX1Q0XYPi
14:17:13	152	459.2000	XLON	05003050000079145-E0QkX1Q0XYPk
14:19:25	872	459.2000	XLON	07003070000079229-E0QkX1Q0XamK
14:19:48	581	459.2000	XLON	07003070000079750-E0QkX1Q0XbQ0
14:20:02	639	459.2000	XLON	05003050000079904-E0QkX1Q0XblL
14:20:20	1,026	459.0000	XLON	05003050000078537-E0QkX1Q0XcLU
14:21:02	634	459.0000	XLON	05003050000080174-E0QkX1Q0XdOE
14:21:47	491	459.0000	XLON	05003050000080393-E0QkX1Q0XeEm
14:21:47	244	459.0000	XLON	05003050000080393-E0QkX1Q0XeEo
14:23:04	579	458.8000	XLON	07003070000078699-E0QkX1Q0XfqO
14:23:27	673	458.8000	XLON	07003070000080745-E0QkX1Q0Xg84
14:23:29	985	458.6000	XLON	07003070000080593-E0QkX1Q0Xg8y
14:23:29	169	458.6000	XLON	07003070000080593-E0QkX1Q0Xg90
14:26:17	987	459.0000	XLON	05003050000081514-E0QkX1Q0XjKJ
14:27:27	595	459.2000	XLON	05003050000081923-E0QkX1Q0Xk5B
14:27:41	284	459.2000	XLON	05003050000081966-E0QkX1Q0XkHA
14:27:41	491	459.2000	XLON	05003050000081966-E0QkX1Q0XkHC
14:27:41	306	459.2000	XLON	05003050000081966-E0QkX1Q0XkHE
14:27:41	560	459.2000	XLON	05003050000081966-E0QkX1Q0XkHG
14:30:30	1,003	459.4000	XLON	07003070000082737-E0QkX1Q0XmwL
14:30:53	489	459.4000	XLON	05003050000082902-E0QkX1Q0XnV1
14:30:53	81	459.4000	XLON	05003050000082902-E0QkX1Q0XnV3
14:31:05	557	459.4000	XLON	05003050000082944-E0QkX1Q0Xnrl
14:31:27	288	459.4000	XLON	07003070000082996-E0QkX1Q0Xodt
14:31:50	156	459.4000	XLON	07003070000083094-E0QkX1Q0XpJ7
14:32:13	302	459.6000	XLON	07003070000083191-E0QkX1Q0Xpu2
14:34:11	1,520	459.8000	XLON	07003070000083601-E0QkX1Q0XscJ
14:34:12	1,824	459.6000	XLON	05003050000083321-E0QkX1Q0Xsg2
14:34:21	590	459.6000	XLON	07003070000083712-E0QkX1Q0Xsog
14:34:21	384	459.6000	XLON	07003070000083712-E0QkX1Q0Xsoi
14:34:21	530	459.6000	XLON	07003070000083712-E0QkX1Q0Xsok
14:36:01	800	459.6000	XLON	07003070000084205-E0QkX1Q0Xuyg
14:36:03	833	459.4000	XLON	07003070000083237-E0QkX1Q0Xv1C
14:37:20	460	459.0000	XLON	05003050000083744-E0QkX1Q0Xwfy
14:38:04	411	459.0000	XLON	07003070000084817-E0QkX1Q0XxuO
14:38:04	293	459.0000	XLON	07003070000084817-E0QkX1Q0XxuQ
14:41:12	1,084	459.2000	XLON	07003070000085446-E0QkX1Q0Y4Sa
14:42:02	725	458.8000	XLON	07003070000084698-E0QkX1Q0Y6uk
14:42:02	1,136	459.0000	XLON	07003070000085332-E0QkX1Q0Y6u3
14:42:49	616	458.6000	XLON	05003050000086567-E0QkX1Q0Y8m1
14:47:42	2,291	460.0000	XLON	05003050000088378-E0QkX1Q0YIkc
14:51:46	835	460.8000	XLON	07003070000089443-E0QkX1Q0YOUr
14:51:51	1,025	461.0000	XLON	05003050000089609-E0QkX1Q0YOqN
14:52:48	560	461.2000	XLON	07003070000089870-E0QkX1Q0YQG7
14:52:49	1,185	461.2000	XLON	07003070000089933-E0QkX1Q0YQGk
14:52:50	788	461.0000	XLON	07003070000089614-E0QkX1Q0YQKG
14:52:52	582	460.8000	XLON	07003070000089869-E0QkX1Q0YQMB
14:53:55	1,210	460.6000	XLON	05003050000089937-E0QkX1Q0YSEM
14:53:55	568	460.6000	XLON	05003050000089937-E0QkX1Q0YSEP
14:54:36	839	460.6000	XLON	05003050000090543-E0QkX1Q0YU3m
14:54:36	359	460.6000	XLON	07003070000090547-E0QkX1Q0YU3o
14:55:02	560	460.6000	XLON	05003050000090663-E0QkX1Q0YV8o
14:55:02	424	460.6000	XLON	07003070000090547-E0QkX1Q0YV8m
15:00:25	1,240	461.8000	XLON	05003050000092295-E0QkX1Q0Yeeq
15:00:25	965	462.0000	XLON	07003070000092323-E0QkX1Q0YeeS
15:00:27	762	462.0000	XLON	07003070000092342-E0QkX1Q0YehB
15:00:28	820	461.8000	XLON	05003050000092386-E0QkX1Q0Yel7
15:02:21	309	461.8000	XLON	05003050000092968-E0QkX1Q0Yh8H
15:03:01	615	461.4000	XLON	07003070000092178-E0QkX1Q0YiKv
15:03:01	1,268	461.6000	XLON	05003050000093033-E0QkX1Q0YiKR
15:05:22	663	461.4000	XLON	05003050000093681-E0QkX1Q0YlxO
15:05:26	551	461.0000	XLON	05003050000092969-E0QkX1Q0YmHN
15:05:26	623	461.2000	XLON	05003050000093628-E0QkX1Q0YmGz
15:07:30	783	461.0000	XLON	05003050000093979-E0QkX1Q0Yqtf
15:07:30	1,365	461.2000	XLON	05003050000094164-E0QkX1Q0YqtC
15:07:31	661	460.8000	XLON	05003050000093844-E0QkX1Q0Yqyy
15:08:24	385	460.6000	XLON	05003050000094613-E0QkX1Q0YsHo
15:08:24	424	460.6000	XLON	07003070000094604-E0QkX1Q0YsHm
15:08:24	192	460.6000	XLON	05003050000094613-E0QkX1Q0YsHs
15:08:24	39	460.6000	XLON	07003070000094604-E0QkX1Q0YsHI
15:09:08	551	460.4000	XLON	07003070000094550-E0QkX1Q0YtAP
15:09:18	280	460.4000	XLON	07003070000094550-E0QkX1Q0YtMW
15:09:18	330	460.4000	XLON	07003070000094550-E0QkX1Q0YtMY
15:10:59	1,688	460.4000	XLON	05003050000095375-E0QkX1Q0YvHf
15:12:36	1,702	460.4000	XLON	07003070000095471-E0QkX1Q0YxPr
15:12:45	137	460.4000	XLON	05003050000095819-E0QkX1Q0YxZm
15:12:45	17	460.4000	XLON	05003050000095819-E0QkX1Q0YxZo
15:12:45	261	460.4000	XLON	05003050000095819-E0QkX1Q0YxZh
15:12:45	111	460.4000	XLON	07003070000095471-E0QkX1Q0YxZd
15:12:45	608	460.4000	XLON	05003050000095819-E0QkX1Q0YxZj
15:12:47	76	460.4000	XLON	05003050000095819-E0QkX1Q0Yxbg
15:14:21	4	460.8000	XLON	05003050000096181-E0QkX1Q0YzIr
15:15:34	691	460.8000	XLON	05003050000096230-E0QkX1Q0Z1E0
15:16:35	671	460.6000	XLON	05003050000096126-E0QkX1Q0Z2qq
15:16:35	791	460.8000	XLON	07003070000096632-E0QkX1Q0Z2qQ
15:17:48	559	460.2000	XLON	05003050000096127-E0QkX1Q0Z58q
15:17:48	680	460.4000	XLON	05003050000097172-E0QkX1Q0Z574
15:19:41	444	460.2000	XLON	05003050000097539-E0QkX1Q0Z85N
15:20:31	890	461.0000	XLON	05003050000097834-E0QkX1Q0Z9hF
15:21:33	365	461.0000	XLON	05003050000097963-E0QkX1Q0ZBPq
15:21:33	262	461.0000	XLON	05003050000097963-E0QkX1Q0ZBPs
15:22:15	572	461.0000	XLON	05003050000098140-E0QkX1Q0ZCKw
15:22:15	612	461.0000	XLON	07003070000098123-E0QkX1Q0ZCKu
15:22:30	658	460.6000	XLON	05003050000097741-E0QkX1Q0ZCmD
15:22:40	118	460.2000	XLON	05003050000098296-E0QkX1Q0ZD5J
15:23:05	440	460.2000	XLON	05003050000098296-E0QkX1Q0ZDdx
15:23:09	712	460.2000	XLON	07003070000098508-E0QkX1Q0ZDjU
15:23:09	48	460.2000	XLON	05003050000098296-E0QkX1Q0ZDir
15:25:11	631	460.0000	XLON	05003050000098403-E0QkX1Q0ZFyR
15:25:11	708	460.0000	XLON	07003070000098987-E0QkX1Q0ZFyT
15:26:26	500	460.4000	XLON	05003050000099250-E0QkX1Q0ZHaN
15:27:22	823	460.2000	XLON	05003050000099167-E0QkX1Q0ZIbC
15:27:41	491	460.2000	XLON	07003070000099538-E0QkX1Q0ZIrI
15:27:41	368	460.2000	XLON	07003070000099538-E0QkX1Q0ZIrK
15:28:30	813	460.0000	XLON	07003070000099149-E0QkX1Q0ZJxM
15:31:15	413	460.2000	XLON	05003050000100433-E0QkX1Q0ZOfc
15:31:15	767	460.2000	XLON	05003050000100433-E0QkX1Q0ZOff
15:31:39	500	459.8000	XLON	05003050000099958-E0QkX1Q0ZPGO
15:31:39	575	459.8000	XLON	07003070000099354-E0QkX1Q0ZPGM
15:31:39	999	460.0000	XLON	07003070000099962-E0QkX1Q0ZPFy
15:33:38	619	460.0000	XLON	07003070000101044-E0QkX1Q0ZSJU
15:33:38	1,033	460.2000	XLON	07003070000101150-E0QkX1Q0ZSEE
15:34:25	621	460.0000	XLON	05003050000101176-E0QkX1Q0ZTP7
15:35:06	647	460.0000	XLON	07003070000101488-E0QkX1Q0ZUUQ
15:36:05	909	459.6000	XLON	05003050000100987-E0QkX1Q0ZWAs
15:36:05	577	459.8000	XLON	05003050000101368-E0QkX1Q0ZWAI
15:38:39	740	460.2000	XLON	07003070000102466-E0QkX1Q0ZaKG
15:38:45	920	459.8000	XLON	07003070000102269-E0QkX1Q0Zaa9
15:38:45	472	460.0000	XLON	05003050000102429-E0QkX1Q0ZaZY
15:40:21	619	459.6000	XLON	07003070000102448-E0QkX1Q0ZcO3
15:41:14	809	459.6000	XLON	07003070000103002-E0QkX1Q0ZdHm
15:41:21	802	459.4000	XLON	05003050000102631-E0QkX1Q0ZdQn
15:41:29	724	459.4000	XLON	07003070000103115-E0QkX1Q0Zdax
15:42:02	22	459.4000	XLON	07003070000103115-E0QkX1Q0Zea0
15:43:45	258	460.0000	XLON	05003050000103596-E0QkX1Q0ZgH1
15:44:02	580	459.8000	XLON	05003050000103692-E0QkX1Q0ZgeQ
15:44:02	596	459.8000	XLON	07003070000103643-E0QkX1Q0ZgeK
15:44:02	408	460.0000	XLON	05003050000103596-E0QkX1Q0Zgdo
15:44:02	504	460.0000	XLON	07003070000103752-E0QkX1Q0Zgdw
15:44:45	1,156	459.6000	XLON	05003050000103803-E0QkX1Q0ZhXl
15:46:32	459	460.2000	XLON	07003070000104387-E0QkX1Q0ZkRJ
15:46:32	269	460.2000	XLON	07003070000104387-E0QkX1Q0ZkRQ
15:46:50	528	460.2000	XLON	07003070000104521-E0QkX1Q0ZmS8
15:47:04	96	460.2000	XLON	07003070000104521-E0QkX1Q0Zn9S
15:47:21	822	459.8000	XLON	07003070000104366-E0QkX1Q0Znmm
15:48:03	626	459.4000	XLON	07003070000104991-E0QkX1Q0ZpZf
15:48:50	688	459.2000	XLON	07003070000104870-E0QkX1Q0Zqzl
15:51:15	770	459.2000	XLON	07003070000105309-E0QkX1Q0ZuF7
15:51:15	686	459.4000	XLON	07003070000105667-E0QkX1Q0ZuEe
15:53:18	644	460.2000	XLON	05003050000106009-E0QkX1Q0ZxfF
15:53:30	1,001	460.0000	XLON	05003050000105918-E0QkX1Q0Zxw8
15:53:30	642	460.0000	XLON	05003050000105935-E0QkX1Q0ZxwA
15:53:56	904	459.4000	XLON	05003050000106123-E0QkX1Q0Zyjz
15:55:22	904	459.2000	XLON	07003070000106394-E0QkX1Q0a0xx
15:55:22	845	459.4000	XLON	05003050000106427-E0QkX1Q0a0wy
15:58:12	995	460.4000	XLON	05003050000107301-E0QkX1Q0a4vK
15:59:30	769	460.2000	XLON	05003050000107281-E0QkX1Q0a6gV
16:00:02	937	460.0000	XLON	07003070000107293-E0QkX1Q0a7UO
16:01:30	680	460.0000	XLON	05003050000108167-E0QkX1Q0a9lC
16:01:47	747	460.0000	XLON	05003050000108247-E0QkX1Q0aA1g
16:02:42	1,023	460.0000	XLON	05003050000108522-E0QkX1Q0aBIx
16:03:50	9	459.8000	XLON	05003050000108091-E0QkX1Q0aDUn
16:03:50	874	459.8000	XLON	05003050000108091-E0QkX1Q0aDUr
16:03:50	624	460.0000	XLON	07003070000108698-E0QkX1Q0aDUa
16:03:50	669	460.2000	XLON	05003050000108753-E0QkX1Q0aDUE
16:07:57	689	460.2000	XLON	05003050000109628-E0QkX1Q0aIyP
16:08:42	1,207	460.4000	XLON	07003070000109854-E0QkX1Q0aK73
16:10:11	694	460.4000	XLON	07003070000109900-E0QkX1Q0aLec
16:10:22	910	460.4000	XLON	07003070000110172-E0QkX1Q0aLph
16:10:24	690	460.2000	XLON	05003050000109726-E0QkX1Q0aLqi
16:11:12	915	460.2000	XLON	07003070000110329-E0QkX1Q0aMt6
16:11:31	1,264	460.2000	XLON	05003050000110342-E0QkX1Q0aNIc
16:15:05	1,000	460.6000	XLON	07003070000111423-E0QkX1Q0aS3u
16:15:06	923	460.6000	XLON	07003070000111424-E0QkX1Q0aS9m
16:15:07	1,154	460.6000	XLON	05003050000111400-E0QkX1Q0aSCB
16:15:20	842	460.4000	XLON	05003050000110813-E0QkX1Q0aSWV
16:16:01	392	460.4000	XLON	07003070000111494-E0QkX1Q0aU7N
16:16:24	794	460.4000	XLON	07003070000111522-E0QkX1Q0aVBD
16:16:24	765	460.4000	XLON	07003070000111522-E0QkX1Q0aVBF
16:17:29	1,043	460.2000	XLON	07003070000110746-E0QkX1Q0aX5N
16:20:25	114	460.4000	XLON	07003070000111735-E0QkX1Q0abxQ
16:20:25	953	460.4000	XLON	07003070000111735-E0QkX1Q0abxO
16:20:26	1,066	460.4000	XLON	05003050000111686-E0QkX1Q0abyL
16:20:27	491	460.2000	XLON	05003050000111619-E0QkX1Q0ac4x
16:20:27	672	460.2000	XLON	05003050000111619-E0QkX1Q0ac50
16:20:30	1,011	460.0000	XLON	05003050000111551-E0QkX1Q0acDB
16:21:32	1,077	460.4000	XLON	07003070000111788-E0QkX1Q0adlE
16:22:03	497	460.4000	XLON	05003050000111750-E0QkX1Q0aeeJ
16:22:41	938	460.4000	XLON	07003070000111862-E0QkX1Q0afmS
16:22:41	1,526	460.2000	XLON	07003070000111780-E0QkX1Q0afmd
16:26:04	874	459.8000	XLON	07003070000112065-E0QkX1Q0akbl
16:27:07	811	459.6000	XLON	07003070000112040-E0QkX1Q0amQC

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

POSJFMFTMTATBRF

Related Shares:

FTSE 100 Latest

Value9,967.35

Change-4.82