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

17th Aug 2026 07:00

RNS Number : 8319Q

Babcock International Group PLC

17 August 2026


Babcock International Group PLC - Transaction in Own Shares
17 August 2026

Transaction in Own Shares

Babcock International Group PLC (the Company) announces today it has purchased the following number of its ordinary shares of 60 pence each through Jefferies International Limited.
Date of purchase:						14 August 2026
Aggregate number of ordinary shares purchased:						1,515
Highest price paid per share (£ per share):						12.0850
Lowest price paid per share (£ per share):						11.8950
Volume weighted average price paid per share (£):						11.9824

The Company intends to hold the purchased shares in treasury.

Since 01 July 2026, the Company has purchased 992,140 shares at a cost of £10,203,147.20.

Following the above transaction, the Company holds 12,809,067 of its ordinary shares in treasury and has 492,787,530 ordinary shares in issue (excluding treasury shares).

The table below contains detailed information about the purchases referred to above.

Schedule of purchases

Shares purchased:			Babcock International Group PLC (ISIN: GB0009697037)
Date of purchases:			14 August 2026
Investment firm:			Jefferies International Limited

Aggregate information

Venue		Aggregated number of ordinary shares purchased		Volume-weighted average price per share (£)	Lowest price per share (£)	Highest priceper share (£)
London Stock Exchange		638		11.9809	11.8950	12.0850
CBOE CXE		152		11.9835	11.9050	12.0800
CBOE BXE		578		11.9833	11.8950	12.0850
Turquoise		58		11.9864	11.9100	12.0850
Aquis		89		11.9831	11.9000	12.0800

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by Jefferies International Limited on behalf of the Company is set out below.

Transaction Time	Time Zone	Volume	Price	Currency	Platform Code	Transaction reference number
08:03:59	BST	2	11.920	GBP	XLON	00556749998TRLO1.1.1
08:07:04	BST	2	11.955	GBP	BATE	00556750365TRLO1.1.1
08:09:48	BST	2	11.960	GBP	XLON	00556750940TRLO1.1.1
08:10:55	BST	2	12.000	GBP	BATE	00556751211TRLO1.1.1
08:10:55	BST	2	11.995	GBP	XLON	00556751212TRLO1.1.1
08:11:28	BST	2	12.010	GBP	XLON	00556751309TRLO1.1.1
08:11:47	BST	2	12.000	GBP	BATE	00556751410TRLO1.1.1
08:11:47	BST	2	12.000	GBP	BATE	00556751411TRLO1.1.1
08:12:06	BST	2	12.000	GBP	XLON	00556751457TRLO1.1.1
08:14:12	BST	2	12.000	GBP	BATE	00556751784TRLO1.1.1
08:15:06	BST	2	12.000	GBP	XLON	00556751941TRLO1.1.1
08:16:09	BST	1	12.005	GBP	XLON	00556752110TRLO1.1.1
08:16:09	BST	1	12.005	GBP	XLON	00556752111TRLO1.1.1
08:17:03	BST	2	12.005	GBP	BATE	00556752170TRLO1.1.1
08:18:09	BST	2	12.005	GBP	BATE	00556752320TRLO1.1.1
08:18:49	BST	2	12.015	GBP	XLON	00556752457TRLO1.1.1
08:19:09	BST	2	12.010	GBP	XLON	00556752541TRLO1.1.1
08:21:39	BST	2	12.015	GBP	BATE	00556752947TRLO1.1.1
08:21:39	BST	2	12.015	GBP	XLON	00556752948TRLO1.1.1
08:22:36	BST	2	12.015	GBP	BATE	00556753065TRLO1.1.1
08:23:23	BST	2	11.995	GBP	XLON	00556753191TRLO1.1.1
08:23:33	BST	2	11.990	GBP	CHIX	00556753243TRLO1.1.1
08:27:36	BST	2	12.040	GBP	XLON	00556754111TRLO1.1.1
08:27:37	BST	2	12.030	GBP	BATE	00556754113TRLO1.1.1
08:28:35	BST	2	12.030	GBP	BATE	00556754241TRLO1.1.1
08:30:19	BST	2	12.030	GBP	BATE	00556754635TRLO1.1.1
08:30:53	BST	2	12.020	GBP	XLON	00556754739TRLO1.1.1
08:31:28	BST	2	12.025	GBP	XLON	00556754876TRLO1.1.1
08:34:31	BST	2	12.020	GBP	BATE	00556755335TRLO1.1.1
08:35:05	BST	2	12.015	GBP	XLON	00556755433TRLO1.1.1
08:35:52	BST	2	12.020	GBP	BATE	00556755604TRLO1.1.1
08:37:35	BST	2	12.025	GBP	XLON	00556755819TRLO1.1.1
08:38:03	BST	2	12.025	GBP	XLON	00556755901TRLO1.1.1
08:39:05	BST	2	12.015	GBP	BATE	00556755987TRLO1.1.1
08:40:07	BST	2	12.025	GBP	XLON	00556756189TRLO1.1.1
08:42:18	BST	2	12.020	GBP	BATE	00556756433TRLO1.1.1
08:42:18	BST	2	12.020	GBP	BATE	00556756434TRLO1.1.1
08:43:12	BST	2	12.030	GBP	AQXE	00556756533TRLO1.1.1
08:43:54	BST	2	12.035	GBP	XLON	00556756620TRLO1.1.1
08:45:06	BST	2	12.020	GBP	BATE	00556756807TRLO1.1.1
08:45:18	BST	2	12.015	GBP	XLON	00556756831TRLO1.1.1
08:46:46	BST	2	12.005	GBP	XLON	00556756971TRLO1.1.1
08:47:50	BST	2	12.015	GBP	CHIX	00556757184TRLO1.1.1
08:50:15	BST	2	12.040	GBP	BATE	00556757471TRLO1.1.1
08:50:21	BST	2	12.040	GBP	XLON	00556757476TRLO1.1.1
08:53:03	BST	2	12.030	GBP	XLON	00556757812TRLO1.1.1
08:55:10	BST	2	12.040	GBP	BATE	00556758046TRLO1.1.1
08:57:38	BST	2	12.030	GBP	CHIX	00556758407TRLO1.1.1
08:57:58	BST	2	12.030	GBP	BATE	00556758453TRLO1.1.1
09:01:08	BST	2	12.030	GBP	XLON	00556758910TRLO1.1.1
09:01:41	BST	2	12.030	GBP	BATE	00556759079TRLO1.1.1
09:04:04	BST	2	12.030	GBP	CHIX	00556759638TRLO1.1.1
09:04:04	BST	2	12.030	GBP	XLON	00556759639TRLO1.1.1
09:04:04	BST	2	12.030	GBP	XLON	00556759640TRLO1.1.1
09:04:13	BST	2	12.030	GBP	XLON	00556759663TRLO1.1.1
09:04:34	BST	2	12.030	GBP	BATE	00556759709TRLO1.1.1
09:05:14	BST	2	12.020	GBP	BATE	00556759807TRLO1.1.1
09:05:56	BST	2	12.015	GBP	BATE	00556760060TRLO1.1.1
09:05:56	BST	2	12.015	GBP	XLON	00556760061TRLO1.1.1
09:06:29	BST	2	12.005	GBP	BATE	00556760140TRLO1.1.1
09:07:01	BST	2	12.005	GBP	BATE	00556760208TRLO1.1.1
09:07:30	BST	2	12.005	GBP	TRQX	00556760259TRLO1.1.1
09:07:30	BST	2	12.005	GBP	XLON	00556760260TRLO1.1.1
09:08:45	BST	2	12.000	GBP	XLON	00556760533TRLO1.1.1
09:09:08	BST	2	12.000	GBP	BATE	00556760581TRLO1.1.1
09:13:16	BST	2	11.980	GBP	XLON	00556761219TRLO1.1.1
09:13:19	BST	2	11.980	GBP	CHIX	00556761241TRLO1.1.1
09:13:53	BST	2	11.980	GBP	XLON	00556761336TRLO1.1.1
09:16:07	BST	2	11.980	GBP	XLON	00556761832TRLO1.1.1
09:16:11	BST	2	11.980	GBP	XLON	00556761844TRLO1.1.1
09:16:16	BST	2	11.980	GBP	BATE	00556761856TRLO1.1.1
09:17:12	BST	2	11.975	GBP	BATE	00556762015TRLO1.1.1
09:20:48	BST	2	11.975	GBP	BATE	00556762430TRLO1.1.1
09:24:11	BST	2	11.960	GBP	BATE	00556762801TRLO1.1.1
09:26:45	BST	2	11.970	GBP	XLON	00556763183TRLO1.1.1
09:27:54	BST	2	11.970	GBP	BATE	00556763384TRLO1.1.1
09:29:34	BST	2	11.995	GBP	XLON	00556763588TRLO1.1.1
09:29:52	BST	2	11.995	GBP	XLON	00556763622TRLO1.1.1
09:30:06	BST	2	11.990	GBP	BATE	00556763658TRLO1.1.1
09:30:25	BST	2	11.990	GBP	CHIX	00556763702TRLO1.1.1
09:31:01	BST	2	11.990	GBP	XLON	00556763743TRLO1.1.1
09:31:01	BST	2	11.990	GBP	XLON	00556763744TRLO1.1.1
09:33:03	BST	2	11.985	GBP	AQXE	00556763942TRLO1.1.1
09:33:10	BST	2	11.980	GBP	CHIX	00556763949TRLO1.1.1
09:34:47	BST	2	11.985	GBP	XLON	00556764098TRLO1.1.1
09:37:13	BST	2	11.990	GBP	BATE	00556764451TRLO1.1.1
09:37:13	BST	2	11.990	GBP	XLON	00556764452TRLO1.1.1
09:39:26	BST	2	11.985	GBP	BATE	00556764630TRLO1.1.1
09:41:16	BST	2	11.990	GBP	AQXE	00556764828TRLO1.1.1
09:41:22	BST	2	11.985	GBP	BATE	00556764843TRLO1.1.1
09:43:28	BST	2	11.985	GBP	XLON	00556765157TRLO1.1.1
09:43:45	BST	2	11.975	GBP	BATE	00556765198TRLO1.1.1
09:44:05	BST	2	11.975	GBP	BATE	00556765229TRLO1.1.1
09:45:53	BST	2	11.970	GBP	XLON	00556765360TRLO1.1.1
09:47:17	BST	2	11.970	GBP	BATE	00556765564TRLO1.1.1
09:48:42	BST	2	11.970	GBP	BATE	00556765688TRLO1.1.1
09:48:58	BST	2	11.970	GBP	XLON	00556765705TRLO1.1.1
09:50:53	BST	2	11.965	GBP	XLON	00556765838TRLO1.1.1
09:52:16	BST	2	11.965	GBP	AQXE	00556765999TRLO1.1.1
09:52:16	BST	2	11.965	GBP	XLON	00556766000TRLO1.1.1
09:53:09	BST	2	11.970	GBP	CHIX	00556766127TRLO1.1.1
09:55:01	BST	2	11.975	GBP	XLON	00556766561TRLO1.1.1
09:56:00	BST	2	11.975	GBP	XLON	00556766712TRLO1.1.1
10:00:31	BST	2	11.965	GBP	BATE	00556767315TRLO1.1.1
10:08:31	BST	2	11.975	GBP	BATE	00556768162TRLO1.1.1
10:08:38	BST	2	11.985	GBP	XLON	00556768180TRLO1.1.1
10:09:13	BST	2	11.980	GBP	XLON	00556768225TRLO1.1.1
10:13:00	BST	2	11.970	GBP	CHIX	00556768606TRLO1.1.1
10:15:54	BST	2	11.975	GBP	CHIX	00556768992TRLO1.1.1
10:16:17	BST	2	11.970	GBP	BATE	00556769028TRLO1.1.1
10:16:17	BST	2	11.970	GBP	BATE	00556769029TRLO1.1.1
10:16:17	BST	2	11.970	GBP	BATE	00556769030TRLO1.1.1
10:19:21	BST	2	11.970	GBP	BATE	00556769368TRLO1.1.1
10:19:21	BST	2	11.970	GBP	BATE	00556769369TRLO1.1.1
10:19:21	BST	2	11.970	GBP	XLON	00556769370TRLO1.1.1
10:19:21	BST	2	11.970	GBP	XLON	00556769371TRLO1.1.1
10:27:33	BST	2	11.975	GBP	BATE	00556770523TRLO1.1.1
10:28:21	BST	2	11.970	GBP	XLON	00556770630TRLO1.1.1
10:29:14	BST	2	11.975	GBP	BATE	00556770709TRLO1.1.1
10:29:25	BST	2	11.970	GBP	XLON	00556770730TRLO1.1.1
10:31:25	BST	2	11.975	GBP	AQXE	00556771007TRLO1.1.1
10:31:26	BST	2	11.975	GBP	CHIX	00556771008TRLO1.1.1
10:31:28	BST	2	11.975	GBP	TRQX	00556771009TRLO1.1.1
10:32:46	BST	2	11.965	GBP	XLON	00556771198TRLO1.1.1
10:32:46	BST	2	11.965	GBP	XLON	00556771199TRLO1.1.1
10:33:02	BST	2	11.965	GBP	XLON	00556771261TRLO1.1.1
10:36:38	BST	2	11.965	GBP	XLON	00556771694TRLO1.1.1
10:37:26	BST	2	11.965	GBP	BATE	00556771789TRLO1.1.1
10:37:26	BST	2	11.965	GBP	BATE	00556771790TRLO1.1.1
10:37:26	BST	2	11.965	GBP	XLON	00556771791TRLO1.1.1
10:37:40	BST	2	11.965	GBP	XLON	00556771813TRLO1.1.1
10:42:33	BST	2	11.995	GBP	XLON	00556772497TRLO1.1.1
10:45:28	BST	2	11.995	GBP	XLON	00556772855TRLO1.1.1
10:48:35	BST	2	11.990	GBP	BATE	00556773262TRLO1.1.1
10:48:35	BST	2	11.990	GBP	BATE	00556773263TRLO1.1.1
10:48:41	BST	2	11.990	GBP	BATE	00556773282TRLO1.1.1
10:48:41	BST	2	11.990	GBP	BATE	00556773283TRLO1.1.1
10:48:41	BST	2	11.990	GBP	XLON	00556773284TRLO1.1.1
10:53:14	BST	2	11.995	GBP	AQXE	00556773726TRLO1.1.1
10:53:51	BST	2	11.990	GBP	XLON	00556773783TRLO1.1.1
10:53:58	BST	2	11.990	GBP	BATE	00556773790TRLO1.1.1
10:53:58	BST	2	11.990	GBP	BATE	00556773791TRLO1.1.1
10:53:58	BST	1	11.990	GBP	BATE	00556773792TRLO1.1.1
10:55:13	BST	1	11.990	GBP	BATE	00556773929TRLO1.1.1
10:55:13	BST	2	11.990	GBP	BATE	00556773930TRLO1.1.1
10:55:13	BST	2	11.985	GBP	CHIX	00556773931TRLO1.1.1
10:55:13	BST	2	11.985	GBP	CHIX	00556773932TRLO1.1.1
10:55:13	BST	2	11.985	GBP	TRQX	00556773933TRLO1.1.1
10:55:20	BST	2	11.985	GBP	CHIX	00556773943TRLO1.1.1
10:56:02	BST	2	11.980	GBP	XLON	00556774025TRLO1.1.1
10:56:54	BST	2	11.965	GBP	XLON	00556774120TRLO1.1.1
10:57:22	BST	2	11.960	GBP	XLON	00556774160TRLO1.1.1
11:02:46	BST	2	11.940	GBP	BATE	00556774627TRLO1.1.1
11:05:08	BST	2	11.935	GBP	XLON	00556774820TRLO1.1.1
11:05:24	BST	2	11.930	GBP	XLON	00556774841TRLO1.1.1
11:05:43	BST	2	11.940	GBP	BATE	00556774885TRLO1.1.1
11:06:07	BST	2	11.915	GBP	BATE	00556774917TRLO1.1.1
11:06:07	BST	2	11.915	GBP	CHIX	00556774919TRLO1.1.1
11:06:07	BST	2	11.915	GBP	CHIX	00556774920TRLO1.1.1
11:06:07	BST	10	11.915	GBP	BATE	00556774918TRLO1.1.1
11:06:07	BST	2	11.915	GBP	AQXE	00556774921TRLO1.1.1
11:06:07	BST	2	11.915	GBP	AQXE	00556774922TRLO1.1.1
11:06:07	BST	2	11.915	GBP	BATE	00556774923TRLO1.1.1
11:06:07	BST	2	11.915	GBP	BATE	00556774924TRLO1.1.1
11:06:07	BST	2	11.915	GBP	BATE	00556774925TRLO1.1.1
11:06:07	BST	2	11.915	GBP	BATE	00556774926TRLO1.1.1
11:06:07	BST	2	11.915	GBP	BATE	00556774927TRLO1.1.1
11:06:07	BST	2	11.915	GBP	BATE	00556774928TRLO1.1.1
11:06:07	BST	2	11.915	GBP	XLON	00556774930TRLO1.1.1
11:06:07	BST	2	11.915	GBP	TRQX	00556774929TRLO1.1.1
11:06:07	BST	24	11.915	GBP	XLON	00556774931TRLO1.1.1
11:06:33	BST	2	11.910	GBP	TRQX	00556775010TRLO1.1.1
11:06:34	BST	2	11.905	GBP	CHIX	00556775011TRLO1.1.1
11:07:01	BST	2	11.920	GBP	BATE	00556775058TRLO1.1.1
11:07:01	BST	2	11.920	GBP	XLON	00556775061TRLO1.1.1
11:07:01	BST	2	11.915	GBP	AQXE	00556775062TRLO1.1.1
11:07:01	BST	2	11.915	GBP	XLON	00556775066TRLO1.1.1
11:07:01	BST	2	11.915	GBP	XLON	00556775067TRLO1.1.1
11:07:16	BST	2	11.915	GBP	XLON	00556775091TRLO1.1.1
11:07:29	BST	2	11.905	GBP	CHIX	00556775108TRLO1.1.1
11:07:50	BST	2	11.915	GBP	BATE	00556775156TRLO1.1.1
11:10:14	BST	2	11.910	GBP	BATE	00556775289TRLO1.1.1
11:11:22	BST	2	11.905	GBP	XLON	00556775378TRLO1.1.1
11:11:22	BST	2	11.905	GBP	XLON	00556775379TRLO1.1.1
11:11:22	BST	2	11.905	GBP	XLON	00556775380TRLO1.1.1
11:12:04	BST	2	11.905	GBP	BATE	00556775456TRLO1.1.1
11:12:08	BST	2	11.905	GBP	BATE	00556775461TRLO1.1.1
11:13:19	BST	2	11.895	GBP	BATE	00556775548TRLO1.1.1
11:13:41	BST	2	11.895	GBP	BATE	00556775577TRLO1.1.1
11:17:27	BST	2	11.920	GBP	BATE	00556776074TRLO1.1.1
11:17:29	BST	2	11.920	GBP	BATE	00556776085TRLO1.1.1
11:17:50	BST	2	11.915	GBP	XLON	00556776127TRLO1.1.1
11:17:50	BST	2	11.915	GBP	XLON	00556776128TRLO1.1.1
11:17:50	BST	2	11.915	GBP	XLON	00556776129TRLO1.1.1
11:18:43	BST	2	11.920	GBP	BATE	00556776215TRLO1.1.1
11:20:32	BST	2	11.915	GBP	CHIX	00556776412TRLO1.1.1
11:21:22	BST	2	11.910	GBP	XLON	00556776470TRLO1.1.1
11:21:22	BST	2	11.910	GBP	XLON	00556776471TRLO1.1.1
11:21:23	BST	2	11.910	GBP	BATE	00556776481TRLO1.1.1
11:23:25	BST	2	11.915	GBP	CHIX	00556776641TRLO1.1.1
11:23:25	BST	2	11.910	GBP	BATE	00556776642TRLO1.1.1
11:23:25	BST	2	11.910	GBP	BATE	00556776643TRLO1.1.1
11:23:25	BST	2	11.910	GBP	XLON	00556776644TRLO1.1.1
11:23:25	BST	2	11.910	GBP	XLON	00556776645TRLO1.1.1
11:23:59	BST	2	11.910	GBP	AQXE	00556776685TRLO1.1.1
11:24:00	BST	2	11.915	GBP	TRQX	00556776686TRLO1.1.1
11:24:01	BST	2	11.910	GBP	BATE	00556776687TRLO1.1.1
11:24:01	BST	2	11.910	GBP	BATE	00556776688TRLO1.1.1
11:24:03	BST	2	11.910	GBP	AQXE	00556776689TRLO1.1.1
11:24:09	BST	2	11.910	GBP	XLON	00556776694TRLO1.1.1
11:24:16	BST	2	11.910	GBP	XLON	00556776702TRLO1.1.1
11:24:36	BST	2	11.915	GBP	CHIX	00556776872TRLO1.1.1
11:31:24	BST	2	11.920	GBP	BATE	00556777473TRLO1.1.1
11:31:24	BST	2	11.925	GBP	XLON	00556777471TRLO1.1.1
11:31:24	BST	2	11.925	GBP	XLON	00556777472TRLO1.1.1
11:31:43	BST	2	11.920	GBP	XLON	00556777497TRLO1.1.1
11:33:37	BST	2	11.920	GBP	XLON	00556777723TRLO1.1.1
11:35:17	BST	2	11.920	GBP	BATE	00556777924TRLO1.1.1
11:35:17	BST	2	11.915	GBP	BATE	00556777926TRLO1.1.1
11:35:17	BST	2	11.920	GBP	CHIX	00556777925TRLO1.1.1
11:35:17	BST	2	11.915	GBP	XLON	00556777927TRLO1.1.1
11:35:30	BST	2	11.915	GBP	XLON	00556777942TRLO1.1.1
11:35:54	BST	2	11.915	GBP	XLON	00556777996TRLO1.1.1
11:39:12	BST	2	11.920	GBP	AQXE	00556778321TRLO1.1.1
11:41:45	BST	2	11.925	GBP	BATE	00556778521TRLO1.1.1
11:41:45	BST	2	11.925	GBP	BATE	00556778522TRLO1.1.1
11:41:45	BST	2	11.925	GBP	BATE	00556778523TRLO1.1.1
11:41:45	BST	2	11.925	GBP	BATE	00556778524TRLO1.1.1
11:41:45	BST	2	11.925	GBP	XLON	00556778525TRLO1.1.1
11:41:45	BST	2	11.925	GBP	XLON	00556778526TRLO1.1.1
11:42:43	BST	2	11.925	GBP	XLON	00556778648TRLO1.1.1
11:45:05	BST	2	11.920	GBP	BATE	00556778942TRLO1.1.1
11:45:15	BST	2	11.920	GBP	BATE	00556778949TRLO1.1.1
11:46:42	BST	2	11.915	GBP	BATE	00556779099TRLO1.1.1
11:46:42	BST	2	11.915	GBP	XLON	00556779100TRLO1.1.1
11:46:54	BST	2	11.915	GBP	XLON	00556779117TRLO1.1.1
11:50:10	BST	2	11.915	GBP	BATE	00556779478TRLO1.1.1
11:50:10	BST	2	11.915	GBP	CHIX	00556779479TRLO1.1.1
11:50:26	BST	2	11.910	GBP	XLON	00556779536TRLO1.1.1
11:54:19	BST	2	11.915	GBP	BATE	00556779859TRLO1.1.1
11:56:31	BST	2	11.920	GBP	AQXE	00556780083TRLO1.1.1
11:57:38	BST	2	11.925	GBP	XLON	00556780209TRLO1.1.1
11:57:43	BST	2	11.925	GBP	XLON	00556780229TRLO1.1.1
11:58:30	BST	2	11.930	GBP	BATE	00556780318TRLO1.1.1
11:58:46	BST	2	11.930	GBP	BATE	00556780339TRLO1.1.1
11:58:51	BST	2	11.925	GBP	CHIX	00556780342TRLO1.1.1
11:58:51	BST	2	11.925	GBP	TRQX	00556780343TRLO1.1.1
11:58:51	BST	2	11.925	GBP	XLON	00556780346TRLO1.1.1
11:58:51	BST	2	11.925	GBP	XLON	00556780347TRLO1.1.1
11:59:21	BST	2	11.930	GBP	BATE	00556780395TRLO1.1.1
12:00:00	BST	2	11.925	GBP	XLON	00556780537TRLO1.1.1
12:00:00	BST	2	11.920	GBP	AQXE	00556780539TRLO1.1.1
12:00:04	BST	2	11.915	GBP	BATE	00556780581TRLO1.1.1
12:00:59	BST	2	11.920	GBP	XLON	00556780699TRLO1.1.1
12:03:37	BST	2	11.920	GBP	XLON	00556781072TRLO1.1.1
12:03:39	BST	2	11.920	GBP	BATE	00556781075TRLO1.1.1
12:03:39	BST	2	11.920	GBP	BATE	00556781076TRLO1.1.1
12:04:19	BST	2	11.925	GBP	CHIX	00556781158TRLO1.1.1
12:05:52	BST	2	11.920	GBP	XLON	00556781340TRLO1.1.1
12:05:52	BST	2	11.920	GBP	XLON	00556781341TRLO1.1.1
12:08:41	BST	2	11.930	GBP	XLON	00556782159TRLO1.1.1
12:08:55	BST	2	11.935	GBP	BATE	00556782216TRLO1.1.1
12:08:57	BST	2	11.935	GBP	BATE	00556782248TRLO1.1.1
12:12:23	BST	2	11.965	GBP	CHIX	00556783472TRLO1.1.1
12:14:53	BST	2	11.965	GBP	XLON	00556783851TRLO1.1.1
12:14:53	BST	2	11.965	GBP	XLON	00556783852TRLO1.1.1
12:14:53	BST	2	11.965	GBP	XLON	00556783853TRLO1.1.1
12:15:29	BST	2	11.965	GBP	BATE	00556783938TRLO1.1.1
12:15:29	BST	2	11.965	GBP	BATE	00556783939TRLO1.1.1
12:15:29	BST	2	11.965	GBP	BATE	00556783940TRLO1.1.1
12:20:29	BST	2	11.970	GBP	CHIX	00556784587TRLO1.1.1
12:20:41	BST	2	11.970	GBP	XLON	00556784606TRLO1.1.1
12:26:42	BST	2	11.975	GBP	XLON	00556785266TRLO1.1.1
12:26:42	BST	2	11.975	GBP	XLON	00556785267TRLO1.1.1
12:26:42	BST	2	11.975	GBP	XLON	00556785268TRLO1.1.1
12:28:16	BST	2	11.970	GBP	BATE	00556785436TRLO1.1.1
12:28:16	BST	2	11.970	GBP	BATE	00556785437TRLO1.1.1
12:28:16	BST	2	11.970	GBP	BATE	00556785438TRLO1.1.1
12:28:16	BST	2	11.970	GBP	BATE	00556785439TRLO1.1.1
12:28:16	BST	2	11.970	GBP	BATE	00556785440TRLO1.1.1
12:30:22	BST	2	11.960	GBP	AQXE	00556785623TRLO1.1.1
12:33:33	BST	2	11.960	GBP	XLON	00556785938TRLO1.1.1
12:34:28	BST	2	11.945	GBP	BATE	00556786027TRLO1.1.1
12:39:18	BST	2	11.945	GBP	XLON	00556786549TRLO1.1.1
12:39:44	BST	2	11.940	GBP	XLON	00556786589TRLO1.1.1
12:41:19	BST	2	11.940	GBP	XLON	00556786770TRLO1.1.1
12:41:23	BST	2	11.945	GBP	AQXE	00556786777TRLO1.1.1
12:41:51	BST	2	11.940	GBP	CHIX	00556786829TRLO1.1.1
12:41:51	BST	2	11.940	GBP	TRQX	00556786830TRLO1.1.1
12:41:51	BST	2	11.940	GBP	TRQX	00556786831TRLO1.1.1
12:41:51	BST	2	11.940	GBP	XLON	00556786832TRLO1.1.1
12:41:51	BST	2	11.940	GBP	XLON	00556786833TRLO1.1.1
12:42:32	BST	2	11.935	GBP	BATE	00556786907TRLO1.1.1
12:42:32	BST	2	11.935	GBP	BATE	00556786908TRLO1.1.1
12:49:45	BST	1	11.945	GBP	BATE	00556788207TRLO1.1.1
12:49:45	BST	1	11.945	GBP	BATE	00556788208TRLO1.1.1
12:49:49	BST	2	11.945	GBP	BATE	00556788222TRLO1.1.1
12:49:53	BST	2	11.945	GBP	BATE	00556788225TRLO1.1.1
12:51:36	BST	2	11.945	GBP	XLON	00556788376TRLO1.1.1
12:53:42	BST	2	11.950	GBP	BATE	00556788652TRLO1.1.1
12:53:42	BST	2	11.950	GBP	BATE	00556788653TRLO1.1.1
12:53:43	BST	2	11.950	GBP	BATE	00556788657TRLO1.1.1
12:53:44	BST	2	11.950	GBP	BATE	00556788660TRLO1.1.1
12:54:10	BST	2	11.950	GBP	CHIX	00556788720TRLO1.1.1
12:54:10	BST	2	11.950	GBP	XLON	00556788721TRLO1.1.1
12:54:10	BST	2	11.950	GBP	XLON	00556788722TRLO1.1.1
12:54:10	BST	2	11.950	GBP	XLON	00556788723TRLO1.1.1
12:54:13	BST	2	11.950	GBP	CHIX	00556788738TRLO1.1.1
12:57:35	BST	2	11.935	GBP	XLON	00556789061TRLO1.1.1
12:57:35	BST	1	11.935	GBP	XLON	00556789062TRLO1.1.1
12:57:35	BST	1	11.935	GBP	XLON	00556789063TRLO1.1.1
12:57:35	BST	2	11.935	GBP	XLON	00556789064TRLO1.1.1
13:00:42	BST	2	11.950	GBP	CHIX	00556789373TRLO1.1.1
13:00:47	BST	2	11.945	GBP	AQXE	00556789384TRLO1.1.1
13:02:16	BST	2	11.940	GBP	BATE	00556789523TRLO1.1.1
13:03:19	BST	2	11.935	GBP	BATE	00556789592TRLO1.1.1
13:03:33	BST	2	11.930	GBP	XLON	00556789614TRLO1.1.1
13:05:02	BST	2	11.930	GBP	XLON	00556789768TRLO1.1.1
13:06:17	BST	2	11.935	GBP	BATE	00556789867TRLO1.1.1
13:07:45	BST	2	11.935	GBP	BATE	00556789996TRLO1.1.1
13:08:45	BST	2	11.930	GBP	XLON	00556790090TRLO1.1.1
13:09:35	BST	2	11.935	GBP	BATE	00556790171TRLO1.1.1
13:09:45	BST	2	11.935	GBP	BATE	00556790189TRLO1.1.1
13:11:48	BST	2	11.925	GBP	CHIX	00556790386TRLO1.1.1
13:11:48	BST	2	11.920	GBP	XLON	00556790389TRLO1.1.1
13:11:49	BST	2	11.925	GBP	TRQX	00556790391TRLO1.1.1
13:13:16	BST	2	11.915	GBP	CHIX	00556790600TRLO1.1.1
13:13:16	BST	2	11.915	GBP	AQXE	00556790601TRLO1.1.1
13:13:16	BST	2	11.915	GBP	BATE	00556790602TRLO1.1.1
13:13:16	BST	2	11.915	GBP	BATE	00556790603TRLO1.1.1
13:13:16	BST	2	11.915	GBP	BATE	00556790604TRLO1.1.1
13:13:16	BST	2	11.915	GBP	BATE	00556790605TRLO1.1.1
13:13:16	BST	2	11.915	GBP	BATE	00556790606TRLO1.1.1
13:13:16	BST	2	11.915	GBP	TRQX	00556790607TRLO1.1.1
13:13:16	BST	2	11.915	GBP	XLON	00556790608TRLO1.1.1
13:13:16	BST	2	11.915	GBP	XLON	00556790609TRLO1.1.1
13:13:16	BST	2	11.915	GBP	XLON	00556790610TRLO1.1.1
13:13:16	BST	2	11.915	GBP	XLON	00556790611TRLO1.1.1
13:13:16	BST	2	11.915	GBP	XLON	00556790612TRLO1.1.1
13:13:16	BST	2	11.915	GBP	XLON	00556790613TRLO1.1.1
13:13:31	BST	2	11.910	GBP	XLON	00556790654TRLO1.1.1
13:13:31	BST	2	11.905	GBP	CHIX	00556790663TRLO1.1.1
13:15:22	BST	2	11.910	GBP	XLON	00556790942TRLO1.1.1
13:15:53	BST	2	11.915	GBP	BATE	00556791013TRLO1.1.1
13:16:04	BST	2	11.915	GBP	XLON	00556791020TRLO1.1.1
13:16:13	BST	2	11.915	GBP	XLON	00556791029TRLO1.1.1
13:16:16	BST	2	11.915	GBP	XLON	00556791033TRLO1.1.1
13:18:01	BST	2	11.915	GBP	BATE	00556791186TRLO1.1.1
13:18:01	BST	2	11.915	GBP	XLON	00556791187TRLO1.1.1
13:20:13	BST	2	11.915	GBP	BATE	00556791394TRLO1.1.1
13:20:13	BST	2	11.915	GBP	BATE	00556791395TRLO1.1.1
13:20:32	BST	2	11.915	GBP	XLON	00556791412TRLO1.1.1
13:20:40	BST	2	11.915	GBP	XLON	00556791426TRLO1.1.1
13:26:17	BST	2	11.900	GBP	AQXE	00556792114TRLO1.1.1
13:26:17	BST	2	11.905	GBP	BATE	00556792113TRLO1.1.1
13:27:04	BST	2	11.905	GBP	BATE	00556792349TRLO1.1.1
13:29:20	BST	2	11.905	GBP	CHIX	00556792616TRLO1.1.1
13:29:48	BST	2	11.905	GBP	BATE	00556792673TRLO1.1.1
13:30:07	BST	2	11.905	GBP	XLON	00556792846TRLO1.1.1
13:30:09	BST	2	11.905	GBP	XLON	00556792854TRLO1.1.1
13:30:31	BST	2	11.905	GBP	BATE	00556792898TRLO1.1.1
13:31:39	BST	2	11.910	GBP	AQXE	00556793068TRLO1.1.1
13:32:21	BST	2	11.905	GBP	CHIX	00556793161TRLO1.1.1
13:32:21	BST	2	11.905	GBP	XLON	00556793162TRLO1.1.1
13:32:27	BST	2	11.905	GBP	BATE	00556793179TRLO1.1.1
13:34:37	BST	2	11.900	GBP	XLON	00556793458TRLO1.1.1
13:34:51	BST	2	11.900	GBP	XLON	00556793508TRLO1.1.1
13:38:41	BST	2	11.895	GBP	XLON	00556793953TRLO1.1.1
13:42:27	BST	2	11.905	GBP	XLON	00556794361TRLO1.1.1
13:42:27	BST	2	11.905	GBP	XLON	00556794362TRLO1.1.1
13:42:45	BST	2	11.910	GBP	CHIX	00556794387TRLO1.1.1
13:47:43	BST	2	11.915	GBP	XLON	00556794978TRLO1.1.1
13:48:29	BST	2	11.910	GBP	XLON	00556795146TRLO1.1.1
13:49:59	BST	2	11.910	GBP	BATE	00556795343TRLO1.1.1
13:49:59	BST	2	11.910	GBP	BATE	00556795344TRLO1.1.1
13:49:59	BST	2	11.910	GBP	BATE	00556795345TRLO1.1.1
13:49:59	BST	2	11.910	GBP	BATE	00556795346TRLO1.1.1
13:49:59	BST	2	11.910	GBP	BATE	00556795347TRLO1.1.1
13:49:59	BST	2	11.910	GBP	BATE	00556795348TRLO1.1.1
13:51:17	BST	2	11.910	GBP	XLON	00556795478TRLO1.1.1
13:51:19	BST	2	11.910	GBP	XLON	00556795488TRLO1.1.1
13:51:28	BST	2	11.910	GBP	BATE	00556795499TRLO1.1.1
13:58:03	BST	2	11.935	GBP	BATE	00556796472TRLO1.1.1
13:58:05	BST	2	11.935	GBP	BATE	00556796477TRLO1.1.1
13:58:08	BST	2	11.935	GBP	BATE	00556796484TRLO1.1.1
13:58:11	BST	2	11.935	GBP	BATE	00556796493TRLO1.1.1
13:58:31	BST	2	11.930	GBP	AQXE	00556796533TRLO1.1.1
13:58:31	BST	2	11.930	GBP	AQXE	00556796534TRLO1.1.1
13:58:31	BST	2	11.930	GBP	CHIX	00556796535TRLO1.1.1
13:58:31	BST	2	11.930	GBP	CHIX	00556796536TRLO1.1.1
13:58:31	BST	2	11.930	GBP	XLON	00556796537TRLO1.1.1
13:58:31	BST	2	11.930	GBP	XLON	00556796538TRLO1.1.1
13:59:05	BST	2	11.930	GBP	XLON	00556796619TRLO1.1.1
13:59:08	BST	2	11.925	GBP	TRQX	00556796624TRLO1.1.1
13:59:08	BST	2	11.925	GBP	TRQX	00556796625TRLO1.1.1
13:59:08	BST	2	11.925	GBP	TRQX	00556796626TRLO1.1.1
14:00:19	BST	2	11.930	GBP	XLON	00556796803TRLO1.1.1
14:00:58	BST	2	11.925	GBP	XLON	00556796924TRLO1.1.1
14:02:16	BST	2	11.930	GBP	CHIX	00556797192TRLO1.1.1
14:02:55	BST	2	11.930	GBP	XLON	00556797269TRLO1.1.1
14:05:56	BST	2	11.955	GBP	XLON	00556797722TRLO1.1.1
14:05:58	BST	2	11.955	GBP	BATE	00556797730TRLO1.1.1
14:06:07	BST	2	11.955	GBP	BATE	00556797763TRLO1.1.1
14:07:16	BST	2	11.955	GBP	XLON	00556797918TRLO1.1.1
14:10:00	BST	2	11.985	GBP	XLON	00556798418TRLO1.1.1
14:11:54	BST	2	11.985	GBP	BATE	00556798652TRLO1.1.1
14:11:54	BST	2	11.985	GBP	BATE	00556798653TRLO1.1.1
14:11:54	BST	2	11.985	GBP	BATE	00556798654TRLO1.1.1
14:11:54	BST	2	11.985	GBP	BATE	00556798655TRLO1.1.1
14:11:54	BST	2	11.985	GBP	XLON	00556798656TRLO1.1.1
14:11:54	BST	2	11.985	GBP	XLON	00556798657TRLO1.1.1
14:11:54	BST	2	11.985	GBP	XLON	00556798658TRLO1.1.1
14:13:19	BST	2	11.985	GBP	AQXE	00556798951TRLO1.1.1
14:14:01	BST	2	11.980	GBP	BATE	00556799211TRLO1.1.1
14:14:41	BST	2	11.980	GBP	BATE	00556799323TRLO1.1.1
14:15:12	BST	2	11.970	GBP	XLON	00556799404TRLO1.1.1
14:15:38	BST	2	11.970	GBP	XLON	00556799472TRLO1.1.1
14:17:32	BST	2	11.980	GBP	BATE	00556799752TRLO1.1.1
14:17:32	BST	2	11.980	GBP	BATE	00556799753TRLO1.1.1
14:18:12	BST	2	11.975	GBP	XLON	00556799864TRLO1.1.1
14:18:33	BST	2	11.975	GBP	CHIX	00556799923TRLO1.1.1
14:21:29	BST	2	11.975	GBP	BATE	00556800520TRLO1.1.1
14:21:29	BST	2	11.975	GBP	XLON	00556800521TRLO1.1.1
14:21:52	BST	2	11.975	GBP	BATE	00556800570TRLO1.1.1
14:25:13	BST	2	11.990	GBP	XLON	00556801309TRLO1.1.1
14:25:13	BST	2	11.990	GBP	XLON	00556801310TRLO1.1.1
14:25:47	BST	2	11.990	GBP	CHIX	00556801372TRLO1.1.1
14:28:15	BST	2	11.990	GBP	BATE	00556801873TRLO1.1.1
14:28:15	BST	2	11.990	GBP	BATE	00556801874TRLO1.1.1
14:28:15	BST	2	11.990	GBP	BATE	00556801875TRLO1.1.1
14:28:15	BST	2	11.990	GBP	XLON	00556801876TRLO1.1.1
14:28:15	BST	2	11.990	GBP	XLON	00556801877TRLO1.1.1
14:28:39	BST	2	11.990	GBP	XLON	00556801994TRLO1.1.1
14:29:49	BST	2	11.985	GBP	TRQX	00556802227TRLO1.1.1
14:30:10	BST	2	11.980	GBP	BATE	00556803004TRLO1.1.1
14:30:13	BST	2	11.980	GBP	XLON	00556803055TRLO1.1.1
14:30:26	BST	2	11.985	GBP	BATE	00556803294TRLO1.1.1
14:30:27	BST	2	11.985	GBP	CHIX	00556803335TRLO1.1.1
14:30:45	BST	2	11.995	GBP	XLON	00556803676TRLO1.1.1
14:30:45	BST	2	12.000	GBP	TRQX	00556803730TRLO1.1.1
14:31:01	BST	2	11.995	GBP	AQXE	00556804048TRLO1.1.1
14:31:01	BST	2	11.995	GBP	AQXE	00556804049TRLO1.1.1
14:31:19	BST	2	11.995	GBP	XLON	00556804178TRLO1.1.1
14:31:23	BST	2	11.995	GBP	BATE	00556804212TRLO1.1.1
14:31:44	BST	2	11.995	GBP	XLON	00556804393TRLO1.1.1
14:33:27	BST	2	12.010	GBP	CHIX	00556805045TRLO1.1.1
14:34:26	BST	2	12.000	GBP	CHIX	00556805346TRLO1.1.1
14:34:31	BST	2	11.985	GBP	XLON	00556805400TRLO1.1.1
14:34:34	BST	2	11.985	GBP	XLON	00556805424TRLO1.1.1
14:34:43	BST	2	11.990	GBP	BATE	00556805483TRLO1.1.1
14:34:54	BST	2	11.980	GBP	BATE	00556805556TRLO1.1.1
14:35:03	BST	2	11.980	GBP	XLON	00556805629TRLO1.1.1
14:35:08	BST	2	11.980	GBP	BATE	00556805710TRLO1.1.1
14:35:12	BST	2	11.980	GBP	XLON	00556805767TRLO1.1.1
14:35:14	BST	2	11.980	GBP	BATE	00556805786TRLO1.1.1
14:35:21	BST	2	11.980	GBP	BATE	00556805869TRLO1.1.1
14:35:32	BST	2	11.980	GBP	BATE	00556806230TRLO1.1.1
14:35:41	BST	2	11.965	GBP	AQXE	00556806328TRLO1.1.1
14:35:42	BST	2	11.965	GBP	TRQX	00556806409TRLO1.1.1
14:35:42	BST	2	11.965	GBP	XLON	00556806411TRLO1.1.1
14:35:44	BST	2	11.970	GBP	CHIX	00556806426TRLO1.1.1
14:36:01	BST	2	11.980	GBP	BATE	00556806551TRLO1.1.1
14:36:14	BST	2	11.965	GBP	CHIX	00556806634TRLO1.1.1
14:37:00	BST	2	11.980	GBP	BATE	00556807131TRLO1.1.1
14:37:09	BST	2	11.965	GBP	XLON	00556807196TRLO1.1.1
14:38:51	BST	2	11.960	GBP	XLON	00556808562TRLO1.1.1
14:38:51	BST	2	11.960	GBP	XLON	00556808563TRLO1.1.1
14:38:51	BST	2	11.960	GBP	XLON	00556808564TRLO1.1.1
14:38:51	BST	2	11.960	GBP	XLON	00556808565TRLO1.1.1
14:38:55	BST	2	11.970	GBP	BATE	00556808609TRLO1.1.1
14:39:29	BST	2	11.970	GBP	BATE	00556808850TRLO1.1.1
14:39:35	BST	2	11.965	GBP	AQXE	00556808950TRLO1.1.1
14:39:50	BST	2	11.960	GBP	XLON	00556809007TRLO1.1.1
14:41:16	BST	2	11.975	GBP	XLON	00556809811TRLO1.1.1
14:41:16	BST	2	11.975	GBP	XLON	00556809812TRLO1.1.1
14:41:52	BST	2	11.970	GBP	BATE	00556810144TRLO1.1.1
14:41:58	BST	2	11.970	GBP	BATE	00556810205TRLO1.1.1
14:42:13	BST	2	11.970	GBP	BATE	00556810394TRLO1.1.1
14:44:11	BST	2	11.975	GBP	XLON	00556811519TRLO1.1.1
14:44:17	BST	2	11.975	GBP	XLON	00556811577TRLO1.1.1
14:44:42	BST	2	11.975	GBP	XLON	00556811728TRLO1.1.1
14:46:17	BST	2	11.970	GBP	BATE	00556812665TRLO1.1.1
14:46:17	BST	2	11.970	GBP	BATE	00556812666TRLO1.1.1
14:46:17	BST	2	11.970	GBP	BATE	00556812667TRLO1.1.1
14:46:22	BST	2	12.005	GBP	BATE	00556812751TRLO1.1.1
14:47:36	BST	2	12.020	GBP	XLON	00556813627TRLO1.1.1
14:47:54	BST	2	12.020	GBP	XLON	00556813812TRLO1.1.1
14:48:16	BST	2	12.020	GBP	XLON	00556814013TRLO1.1.1
14:48:40	BST	2	12.020	GBP	BATE	00556814200TRLO1.1.1
14:48:41	BST	2	12.020	GBP	BATE	00556814203TRLO1.1.1
14:49:03	BST	2	12.015	GBP	BATE	00556814453TRLO1.1.1
14:49:10	BST	2	12.010	GBP	XLON	00556814585TRLO1.1.1
14:49:43	BST	2	12.015	GBP	XLON	00556814951TRLO1.1.1
14:49:45	BST	2	12.015	GBP	XLON	00556814955TRLO1.1.1
14:50:00	BST	2	12.015	GBP	CHIX	00556815111TRLO1.1.1
14:50:15	BST	2	12.015	GBP	XLON	00556815229TRLO1.1.1
14:50:22	BST	2	12.010	GBP	BATE	00556815277TRLO1.1.1
14:51:31	BST	2	12.015	GBP	BATE	00556815985TRLO1.1.1
14:51:31	BST	2	12.015	GBP	XLON	00556815986TRLO1.1.1
14:51:46	BST	2	12.015	GBP	BATE	00556816127TRLO1.1.1
14:52:41	BST	2	12.010	GBP	XLON	00556816570TRLO1.1.1
14:53:44	BST	2	12.010	GBP	AQXE	00556817128TRLO1.1.1
14:53:44	BST	2	12.010	GBP	AQXE	00556817129TRLO1.1.1
14:53:44	BST	2	12.010	GBP	CHIX	00556817130TRLO1.1.1
14:53:44	BST	2	12.010	GBP	CHIX	00556817131TRLO1.1.1
14:53:44	BST	2	12.010	GBP	TRQX	00556817132TRLO1.1.1
14:54:25	BST	2	12.005	GBP	XLON	00556817592TRLO1.1.1
14:54:55	BST	2	12.015	GBP	BATE	00556817806TRLO1.1.1
14:55:06	BST	2	12.010	GBP	BATE	00556817866TRLO1.1.1
14:55:27	BST	2	12.005	GBP	XLON	00556818037TRLO1.1.1
14:56:31	BST	2	12.010	GBP	BATE	00556818594TRLO1.1.1
14:57:13	BST	2	12.010	GBP	BATE	00556818978TRLO1.1.1
14:57:22	BST	2	12.010	GBP	BATE	00556819028TRLO1.1.1
14:59:16	BST	2	12.010	GBP	BATE	00556819933TRLO1.1.1
14:59:30	BST	2	12.010	GBP	BATE	00556820097TRLO1.1.1
14:59:50	BST	2	12.005	GBP	XLON	00556820248TRLO1.1.1
14:59:50	BST	2	12.005	GBP	XLON	00556820249TRLO1.1.1
14:59:56	BST	2	12.005	GBP	XLON	00556820293TRLO1.1.1
15:00:50	BST	2	12.005	GBP	AQXE	00556820731TRLO1.1.1
15:00:50	BST	2	12.000	GBP	XLON	00556820732TRLO1.1.1
15:01:15	BST	2	12.010	GBP	XLON	00556821024TRLO1.1.1
15:01:15	BST	2	12.010	GBP	XLON	00556821025TRLO1.1.1
15:02:49	BST	2	12.010	GBP	BATE	00556822057TRLO1.1.1
15:04:30	BST	2	12.010	GBP	CHIX	00556822716TRLO1.1.1
15:04:30	BST	2	12.010	GBP	CHIX	00556822717TRLO1.1.1
15:04:30	BST	2	12.010	GBP	BATE	00556822718TRLO1.1.1
15:04:30	BST	2	12.010	GBP	BATE	00556822719TRLO1.1.1
15:04:30	BST	2	12.010	GBP	BATE	00556822720TRLO1.1.1
15:04:30	BST	2	12.010	GBP	XLON	00556822721TRLO1.1.1
15:04:30	BST	2	12.010	GBP	XLON	00556822722TRLO1.1.1
15:04:30	BST	2	12.010	GBP	XLON	00556822723TRLO1.1.1
15:04:57	BST	2	12.010	GBP	XLON	00556822845TRLO1.1.1
15:05:03	BST	2	12.010	GBP	CHIX	00556822890TRLO1.1.1
15:08:50	BST	2	12.030	GBP	XLON	00556824532TRLO1.1.1
15:08:50	BST	2	12.030	GBP	XLON	00556824533TRLO1.1.1
15:09:12	BST	2	12.030	GBP	CHIX	00556824929TRLO1.1.1
15:09:19	BST	2	12.030	GBP	BATE	00556825061TRLO1.1.1
15:09:54	BST	2	12.030	GBP	BATE	00556825323TRLO1.1.1
15:10:31	BST	2	12.040	GBP	BATE	00556825555TRLO1.1.1
15:12:28	BST	2	12.050	GBP	XLON	00556826630TRLO1.1.1
15:14:44	BST	2	12.060	GBP	XLON	00556827247TRLO1.1.1
15:15:25	BST	2	12.060	GBP	BATE	00556827429TRLO1.1.1
15:15:25	BST	2	12.060	GBP	BATE	00556827430TRLO1.1.1
15:15:25	BST	2	12.060	GBP	BATE	00556827431TRLO1.1.1
15:15:40	BST	2	12.060	GBP	CHIX	00556827494TRLO1.1.1
15:15:40	BST	2	12.060	GBP	XLON	00556827495TRLO1.1.1
15:16:09	BST	2	12.055	GBP	XLON	00556827729TRLO1.1.1
15:16:20	BST	2	12.050	GBP	XLON	00556827778TRLO1.1.1
15:17:38	BST	2	12.050	GBP	BATE	00556828115TRLO1.1.1
15:19:40	BST	2	12.050	GBP	CHIX	00556828631TRLO1.1.1
15:19:42	BST	2	12.050	GBP	XLON	00556828664TRLO1.1.1
15:20:19	BST	2	12.050	GBP	XLON	00556828759TRLO1.1.1
15:21:40	BST	2	12.045	GBP	BATE	00556829136TRLO1.1.1
15:22:17	BST	2	12.040	GBP	XLON	00556829344TRLO1.1.1
15:22:22	BST	2	12.045	GBP	TRQX	00556829386TRLO1.1.1
15:24:48	BST	2	12.045	GBP	AQXE	00556830348TRLO1.1.1
15:24:48	BST	2	12.045	GBP	BATE	00556830349TRLO1.1.1
15:24:48	BST	2	12.045	GBP	BATE	00556830350TRLO1.1.1
15:24:48	BST	2	12.045	GBP	XLON	00556830351TRLO1.1.1
15:26:56	BST	2	12.065	GBP	XLON	00556831040TRLO1.1.1
15:29:20	BST	2	12.080	GBP	AQXE	00556831879TRLO1.1.1
15:30:00	BST	2	12.075	GBP	BATE	00556832034TRLO1.1.1
15:30:00	BST	2	12.075	GBP	XLON	00556832035TRLO1.1.1
15:30:00	BST	2	12.075	GBP	XLON	00556832036TRLO1.1.1
15:30:09	BST	2	12.075	GBP	BATE	00556832083TRLO1.1.1
15:30:09	BST	2	12.075	GBP	BATE	00556832084TRLO1.1.1
15:30:14	BST	2	12.070	GBP	BATE	00556832110TRLO1.1.1
15:30:14	BST	2	12.075	GBP	BATE	00556832109TRLO1.1.1
15:30:45	BST	2	12.070	GBP	XLON	00556832258TRLO1.1.1
15:31:28	BST	2	12.075	GBP	XLON	00556832460TRLO1.1.1
15:34:33	BST	2	12.085	GBP	BATE	00556833864TRLO1.1.1
15:34:33	BST	2	12.085	GBP	BATE	00556833865TRLO1.1.1
15:34:33	BST	2	12.085	GBP	BATE	00556833866TRLO1.1.1
15:34:33	BST	2	12.085	GBP	TRQX	00556833867TRLO1.1.1
15:34:33	BST	2	12.085	GBP	XLON	00556833868TRLO1.1.1
15:34:33	BST	2	12.085	GBP	XLON	00556833869TRLO1.1.1
15:35:18	BST	2	12.080	GBP	XLON	00556834182TRLO1.1.1
15:35:34	BST	2	12.075	GBP	XLON	00556834352TRLO1.1.1
15:39:31	BST	2	12.085	GBP	XLON	00556835502TRLO1.1.1
15:39:33	BST	2	12.085	GBP	XLON	00556835512TRLO1.1.1
15:39:36	BST	2	12.085	GBP	XLON	00556835524TRLO1.1.1
15:39:54	BST	2	12.080	GBP	AQXE	00556835595TRLO1.1.1
15:39:54	BST	2	12.080	GBP	BATE	00556835596TRLO1.1.1
15:39:54	BST	2	12.080	GBP	CHIX	00556835597TRLO1.1.1
15:39:54	BST	2	12.080	GBP	BATE	00556835598TRLO1.1.1
15:39:54	BST	2	12.080	GBP	BATE	00556835599TRLO1.1.1
15:39:54	BST	2	12.080	GBP	CHIX	00556835600TRLO1.1.1
15:39:55	BST	2	12.075	GBP	TRQX	00556835602TRLO1.1.1
15:41:17	BST	2	12.080	GBP	XLON	00556835899TRLO1.1.1
15:41:25	BST	2	12.075	GBP	BATE	00556835921TRLO1.1.1
15:41:25	BST	2	12.075	GBP	BATE	00556835922TRLO1.1.1
15:41:25	BST	2	12.075	GBP	BATE	00556835923TRLO1.1.1
15:41:25	BST	2	12.075	GBP	XLON	00556835924TRLO1.1.1
15:41:36	BST	2	12.055	GBP	XLON	00556835981TRLO1.1.1
15:41:40	BST	2	12.055	GBP	XLON	00556836001TRLO1.1.1
15:41:51	BST	2	12.055	GBP	BATE	00556836028TRLO1.1.1
15:43:01	BST	2	12.055	GBP	XLON	00556836280TRLO1.1.1
15:43:33	BST	2	12.055	GBP	BATE	00556836422TRLO1.1.1
15:43:38	BST	2	12.055	GBP	XLON	00556836445TRLO1.1.1
15:44:05	BST	2	12.055	GBP	CHIX	00556836636TRLO1.1.1
15:46:14	BST	2	12.045	GBP	BATE	00556837178TRLO1.1.1
15:46:59	BST	2	12.045	GBP	XLON	00556837333TRLO1.1.1
15:47:05	BST	2	12.050	GBP	AQXE	00556837366TRLO1.1.1
15:49:09	BST	2	12.050	GBP	BATE	00556837893TRLO1.1.1
15:49:09	BST	2	12.050	GBP	BATE	00556837894TRLO1.1.1
15:49:09	BST	2	12.050	GBP	CHIX	00556837895TRLO1.1.1
15:50:29	BST	2	12.045	GBP	BATE	00556838226TRLO1.1.1
15:50:49	BST	2	12.045	GBP	XLON	00556838304TRLO1.1.1
15:51:23	BST	2	12.045	GBP	XLON	00556838411TRLO1.1.1
15:51:33	BST	2	12.050	GBP	AQXE	00556838452TRLO1.1.1
15:52:14	BST	2	12.050	GBP	XLON	00556838627TRLO1.1.1
15:52:14	BST	2	12.050	GBP	XLON	00556838628TRLO1.1.1
15:52:19	BST	2	12.050	GBP	XLON	00556838652TRLO1.1.1
15:54:13	BST	2	12.050	GBP	CHIX	00556839110TRLO1.1.1
15:54:13	BST	2	12.050	GBP	AQXE	00556839111TRLO1.1.1
15:54:13	BST	2	12.050	GBP	TRQX	00556839112TRLO1.1.1
15:54:13	BST	2	12.050	GBP	XLON	00556839113TRLO1.1.1
15:54:13	BST	2	12.050	GBP	XLON	00556839114TRLO1.1.1
15:54:23	BST	2	12.055	GBP	BATE	00556839163TRLO1.1.1
15:57:07	BST	2	12.060	GBP	BATE	00556839751TRLO1.1.1
15:57:07	BST	2	12.060	GBP	BATE	00556839752TRLO1.1.1
15:57:07	BST	2	12.060	GBP	BATE	00556839753TRLO1.1.1
15:57:07	BST	2	12.060	GBP	BATE	00556839754TRLO1.1.1
15:57:07	BST	2	12.060	GBP	BATE	00556839755TRLO1.1.1
15:57:07	BST	2	12.060	GBP	XLON	00556839756TRLO1.1.1
15:58:46	BST	2	12.060	GBP	XLON	00556840115TRLO1.1.1
15:58:47	BST	2	12.055	GBP	BATE	00556840119TRLO1.1.1
15:59:25	BST	2	12.055	GBP	XLON	00556840283TRLO1.1.1
16:00:16	BST	2	12.055	GBP	BATE	00556840683TRLO1.1.1
16:00:16	BST	2	12.055	GBP	XLON	00556840684TRLO1.1.1
16:03:06	BST	2	12.055	GBP	BATE	00556841479TRLO1.1.1
16:03:06	BST	2	12.055	GBP	BATE	00556841480TRLO1.1.1
16:03:06	BST	2	12.055	GBP	CHIX	00556841481TRLO1.1.1
16:03:06	BST	2	12.055	GBP	CHIX	00556841482TRLO1.1.1
16:03:06	BST	2	12.055	GBP	XLON	00556841484TRLO1.1.1
16:03:06	BST	2	12.055	GBP	TRQX	00556841483TRLO1.1.1
16:03:06	BST	2	12.055	GBP	XLON	00556841485TRLO1.1.1
16:04:31	BST	2	12.025	GBP	XLON	00556841857TRLO1.1.1
16:04:54	BST	2	12.035	GBP	BATE	00556841944TRLO1.1.1
16:05:35	BST	2	12.025	GBP	CHIX	00556842100TRLO1.1.1
16:06:25	BST	2	12.020	GBP	XLON	00556842291TRLO1.1.1
16:06:25	BST	2	12.020	GBP	XLON	00556842292TRLO1.1.1
16:06:25	BST	2	12.020	GBP	XLON	00556842293TRLO1.1.1
16:06:25	BST	2	12.020	GBP	XLON	00556842294TRLO1.1.1
16:07:38	BST	2	12.015	GBP	BATE	00556842622TRLO1.1.1
16:07:38	BST	2	12.025	GBP	BATE	00556842621TRLO1.1.1
16:07:38	BST	2	12.015	GBP	CHIX	00556842623TRLO1.1.1
16:07:38	BST	2	12.015	GBP	CHIX	00556842624TRLO1.1.1
16:07:38	BST	4	12.015	GBP	BATE	00556842625TRLO1.1.1
16:07:38	BST	2	12.015	GBP	BATE	00556842626TRLO1.1.1
16:07:38	BST	2	12.015	GBP	BATE	00556842627TRLO1.1.1
16:07:38	BST	4	12.015	GBP	BATE	00556842628TRLO1.1.1
16:07:38	BST	2	12.015	GBP	XLON	00556842631TRLO1.1.1
16:07:38	BST	2	12.015	GBP	BATE	00556842629TRLO1.1.1
16:07:38	BST	2	12.015	GBP	TRQX	00556842630TRLO1.1.1
16:07:38	BST	2	12.015	GBP	XLON	00556842633TRLO1.1.1
16:07:38	BST	6	12.015	GBP	XLON	00556842634TRLO1.1.1
16:07:38	BST	8	12.015	GBP	XLON	00556842632TRLO1.1.1
16:07:38	BST	2	12.015	GBP	AQXE	00556842635TRLO1.1.1
16:07:38	BST	2	12.015	GBP	AQXE	00556842636TRLO1.1.1
16:07:57	BST	2	12.015	GBP	BATE	00556842746TRLO1.1.1
16:07:57	BST	2	12.015	GBP	XLON	00556842747TRLO1.1.1
16:08:30	BST	2	12.015	GBP	BATE	00556842909TRLO1.1.1
16:08:52	BST	2	12.015	GBP	BATE	00556843011TRLO1.1.1
16:08:53	BST	2	12.015	GBP	BATE	00556843015TRLO1.1.1
16:08:55	BST	2	12.015	GBP	CHIX	00556843026TRLO1.1.1
16:09:05	BST	2	12.010	GBP	BATE	00556843073TRLO1.1.1
16:09:54	BST	2	12.005	GBP	XLON	00556843307TRLO1.1.1
16:09:56	BST	2	12.005	GBP	XLON	00556843328TRLO1.1.1
16:11:52	BST	2	12.020	GBP	XLON	00556843887TRLO1.1.1
16:12:10	BST	2	12.025	GBP	XLON	00556844020TRLO1.1.1
16:13:20	BST	2	12.025	GBP	XLON	00556844382TRLO1.1.1
16:14:02	BST	2	12.025	GBP	AQXE	00556844639TRLO1.1.1
16:14:02	BST	2	12.025	GBP	BATE	00556844640TRLO1.1.1
16:14:02	BST	2	12.025	GBP	BATE	00556844641TRLO1.1.1
16:15:00	BST	3	12.025	GBP	CHIX	00556845041TRLO1.1.1
16:15:00	BST	4	12.025	GBP	CHIX	00556845040TRLO1.1.1
16:15:10	BST	4	12.025	GBP	XLON	00556845152TRLO1.1.1
16:15:10	BST	3	12.025	GBP	XLON	00556845154TRLO1.1.1
16:15:10	BST	3	12.025	GBP	XLON	00556845155TRLO1.1.1
16:15:10	BST	3	12.025	GBP	XLON	00556845156TRLO1.1.1
16:15:10	BST	4	12.025	GBP	XLON	00556845153TRLO1.1.1
16:15:10	BST	2	12.025	GBP	XLON	00556845157TRLO1.1.1
16:16:04	BST	2	12.035	GBP	BATE	00556845482TRLO1.1.1
16:16:04	BST	5	12.035	GBP	BATE	00556845481TRLO1.1.1
16:16:31	BST	1	12.035	GBP	AQXE	00556845634TRLO1.1.1
16:16:31	BST	2	12.035	GBP	AQXE	00556845635TRLO1.1.1
16:16:31	BST	3	12.035	GBP	BATE	00556845636TRLO1.1.1
16:16:31	BST	1	12.035	GBP	CHIX	00556845637TRLO1.1.1
16:16:31	BST	2	12.035	GBP	AQXE	00556845638TRLO1.1.1
16:16:31	BST	2	12.035	GBP	BATE	00556845640TRLO1.1.1
16:16:31	BST	4	12.035	GBP	BATE	00556845639TRLO1.1.1
16:16:31	BST	1	12.035	GBP	TRQX	00556845641TRLO1.1.1
16:16:31	BST	1	12.035	GBP	TRQX	00556845642TRLO1.1.1
16:16:35	BST	2	12.035	GBP	CHIX	00556845674TRLO1.1.1
16:16:52	BST	2	12.040	GBP	TRQX	00556845773TRLO1.1.1
16:17:00	BST	1	12.040	GBP	CHIX	00556845805TRLO1.1.1
16:17:00	BST	2	12.040	GBP	CHIX	00556845806TRLO1.1.1
16:17:01	BST	2	12.040	GBP	TRQX	00556845809TRLO1.1.1
16:17:05	BST	2	12.040	GBP	AQXE	00556845820TRLO1.1.1
16:17:07	BST	2	12.040	GBP	AQXE	00556845829TRLO1.1.1
16:17:24	BST	2	12.040	GBP	AQXE	00556845898TRLO1.1.1
16:17:25	BST	2	12.040	GBP	TRQX	00556845907TRLO1.1.1
16:17:26	BST	2	12.040	GBP	TRQX	00556845912TRLO1.1.1
16:17:30	BST	2	12.040	GBP	XLON	00556845938TRLO1.1.1
16:17:44	BST	4	12.035	GBP	BATE	00556845986TRLO1.1.1
16:17:44	BST	1	12.035	GBP	BATE	00556845987TRLO1.1.1
16:19:29	BST	2	12.025	GBP	XLON	00556846624TRLO1.1.1
16:20:05	BST	2	12.025	GBP	XLON	00556846813TRLO1.1.1
16:20:37	BST	2	12.025	GBP	BATE	00556846973TRLO1.1.1
16:20:37	BST	2	12.025	GBP	BATE	00556846974TRLO1.1.1
16:21:32	BST	1	12.025	GBP	CHIX	00556847368TRLO1.1.1
16:21:32	BST	2	12.025	GBP	XLON	00556847369TRLO1.1.1
16:21:32	BST	2	12.025	GBP	XLON	00556847370TRLO1.1.1
16:23:26	BST	2	12.020	GBP	BATE	00556848171TRLO1.1.1
16:23:26	BST	2	12.020	GBP	BATE	00556848172TRLO1.1.1
16:23:26	BST	2	12.020	GBP	BATE	00556848173TRLO1.1.1
16:23:26	BST	2	12.020	GBP	XLON	00556848174TRLO1.1.1
16:23:26	BST	2	12.020	GBP	XLON	00556848175TRLO1.1.1
16:23:26	BST	2	12.020	GBP	XLON	00556848176TRLO1.1.1
16:23:45	BST	2	12.015	GBP	BATE	00556848282TRLO1.1.1
16:23:45	BST	4	12.015	GBP	BATE	00556848283TRLO1.1.1
16:23:45	BST	2	12.020	GBP	BATE	00556848281TRLO1.1.1
16:25:02	BST	4	12.015	GBP	XLON	00556848706TRLO1.1.1
16:25:02	BST	2	12.015	GBP	CHIX	00556848707TRLO1.1.1
16:25:02	BST	2	12.015	GBP	CHIX	00556848708TRLO1.1.1
16:25:24	BST	1	12.020	GBP	XLON	00556848835TRLO1.1.1
16:26:00	BST	2	12.020	GBP	XLON	00556849060TRLO1.1.1
16:26:13	BST	4	12.025	GBP	BATE	00556849127TRLO1.1.1
16:26:23	BST	4	12.025	GBP	XLON	00556849184TRLO1.1.1
16:26:32	BST	1	12.025	GBP	BATE	00556849249TRLO1.1.1

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

POSFLFSRTVISLIR

Related Shares:

FTSE 100 Latest

Value10,733.33

Change13.03