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 2023 07:00

RNS Number : 2173U

Barratt Developments PLC

27 March 2023

Barratt Developments PLC

Transaction in own shares

Barratt Developments PLC, ISIN: GB0000811801 (the "Company", "Barratt Developments") announces that on 24 March 2023 it purchased for cancellation the following number of ordinary shares of 10 pence each from Credit Suisse International ("CSI") as part of the third tranche of the £200 million share repurchase programme it 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:	24 March 2023
Total number of shares purchased:	405,000
Volume Weighted Average price paid per share:	GBp 439.5628
Highest price paid per share:	GBp 442.8000
Lowest price paid per share:	GBp 434.9000

To date, Barratt Developments has purchased 10,101,155 ordinary shares in aggregate for cancellation from CSI in connection with the third 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	405,000	GBp 439.5628

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 24 March 2023 (GMT)		Trading venue	Quantity		Transaction Reference Number
442.8	08:01:19		XLON	100		G0005G32Z5ZU0000
442.7	08:01:34		XLON	326		G0005H32Z5ZU0000
442.7	08:01:46		XLON	208		G0005R32Z5ZU0000
442.1	08:03:00		XLON	98		G0005X32Z5ZU0000
442.1	08:04:17		XLON	87		G0007C32Z5ZU0000
441.7	08:04:59		XLON	84		G0007G32Z5ZU0000
441.9	08:05:19		XLON	276		G0009332Z5ZU0000
441.9	08:05:19		XLON	526		G0009232Z5ZU0000
441.2	08:05:43		XLON	87		G0009I32Z5ZU0000
440.9	08:08:05		XLON	91		G0009Q32Z5ZU0000
440.3	08:08:48		XLON	94		G0009Z32Z5ZU0000
439.9	08:09:10		XLON	91		G000A632Z5ZU0000
440.3	08:09:12		XLON	709		G000A732Z5ZU0000
440.3	08:09:14		XLON	506		G000A832Z5ZU0000
441.3	08:11:10		XLON	81		G000AI32Z5ZU0000
441.6	08:11:50		XLON	57		G000B432Z5ZU0000
441.8	08:12:20		XLON	704		G000B532Z5ZU0000
441.5	08:12:22		XLON	87		G000B632Z5ZU0000
442.0	08:14:01		XLON	81		G000DM32Z5ZU0000
441.9	08:15:00		XLON	100		G000E232Z5ZU0000
442.3	08:15:29		XLON	745		G000E432Z5ZU0000
442.3	08:15:29		XLON	245		G000E332Z5ZU0000
442.0	08:16:08		XLON	87		G000E732Z5ZU0000
441.6	08:17:15		XLON	83		G000EC32Z5ZU0000
442.0	08:17:15		XLON	635		G000EB32Z5ZU0000
442.2	08:17:45		XLON	504		G000ED32Z5ZU0000
441.9	08:19:00		XLON	94		G000EE32Z5ZU0000
441.9	08:21:02		XLON	87		G000G032Z5ZU0000
442.0	08:22:56		XLON	84		G000GA32Z5ZU0000
442.0	08:22:58		XLON	64		G000GC32Z5ZU0000
442.0	08:22:58		XLON	443		G000GB32Z5ZU0000
442.0	08:23:30		XLON	528		G000GE32Z5ZU0000
442.0	08:23:30		XLON	210		G000GD32Z5ZU0000
441.8	08:24:34		XLON	91		G000GF32Z5ZU0000
442.7	08:26:19		XLON	682		G000GG32Z5ZU0000
442.4	08:26:33		XLON	9		G000GI32Z5ZU0000
442.4	08:26:33		XLON	404		G000GJ32Z5ZU0000
442.3	08:26:35		XLON	412		G000GK32Z5ZU0000
442.1	08:26:42		XLON	466		G000GL32Z5ZU0000
441.8	08:30:10		XLON	296		G000H232Z5ZU0000
441.8	08:31:05		XLON	193		G000HA32Z5ZU0000
441.8	08:31:05		XLON	253		G000HB32Z5ZU0000
441.6	08:36:01		XLON	213		G000JU32Z5ZU0000
441.3	08:37:21		XLON	81		G000KL32Z5ZU0000
441.1	08:37:33		XLON	89		G000KM32Z5ZU0000
440.9	08:38:24		XLON	97		G000KX32Z5ZU0000
440.2	08:39:32		XLON	89		G000M532Z5ZU0000
440.2	08:40:51		XLON	71		G000NE32Z5ZU0000
439.8	08:42:01		XLON	89		G000OF32Z5ZU0000
439.4	08:42:21		XLON	205		G000OM32Z5ZU0000
439.4	08:42:21		XLON	235		G000ON32Z5ZU0000
439.1	08:42:32		XLON	172		G000OO32Z5ZU0000
438.9	08:42:34		XLON	95		G000OR32Z5ZU0000
438.8	08:49:24		XLON	85		G000TX32Z5ZU0000
438.7	08:51:09		XLON	82		G000UX32Z5ZU0000
440.3	08:56:52		XLON	749		G000ZI32Z5ZU0000
440.3	08:56:52		XLON	3		G000ZJ32Z5ZU0000
440.2	08:59:51		XLON	85		G001DV32Z5ZU0000
439.7	09:00:34		XLON	100		G001J632Z5ZU0000
439.7	09:00:37		XLON	183		G001JD32Z5ZU0000
439.7	09:00:37		XLON	489		G001JE32Z5ZU0000
439.3	09:03:52		XLON	374		J001O232Z5ZU0000
441.1	09:06:11		XLON	280		G001OL32Z5ZU0000
441.0	09:06:11		XLON	99		G001OK32Z5ZU0000
441.1	09:06:11		XLON	418		G001OM32Z5ZU0000
439.2	09:09:03		XLON	251		G001U332Z5ZU0000
439.2	09:09:03		XLON	1		G001U232Z5ZU0000
439.0	09:12:52		XLON	270		J001YC32Z5ZU0000
439.0	09:12:52		XLON	92		G001YB32Z5ZU0000
439.0	09:12:52		XLON	225		J001YD32Z5ZU0000
438.8	09:14:38		XLON	93		G001ZY32Z5ZU0000
438.8	09:14:38		XLON	94		J001ZZ32Z5ZU0000
439.7	09:17:02		XLON	223		J0021T32Z5ZU0000
439.7	09:17:02		XLON	170		J0021V32Z5ZU0000
439.7	09:17:02		XLON	579		G0021U32Z5ZU0000
439.8	09:17:05		XLON	482		G0021X32Z5ZU0000
439.8	09:17:05		XLON	220		G0021Y32Z5ZU0000
439.8	09:17:05		XLON	520		J0021W32Z5ZU0000
439.6	09:17:09		XLON	242		J0022132Z5ZU0000
439.6	09:17:09		XLON	91		G0022032Z5ZU0000
439.6	09:17:09		XLON	749		G0021Z32Z5ZU0000
439.3	09:17:23		XLON	83		G0022732Z5ZU0000
439.3	09:17:23		XLON	109		J0022832Z5ZU0000
439.4	09:20:16		XLON	265		J0024H32Z5ZU0000
439.4	09:20:16		XLON	83		G0024I32Z5ZU0000
439.3	09:21:18		XLON	443		J0025S32Z5ZU0000
439.3	09:21:18		XLON	98		G0025T32Z5ZU0000
439.3	09:21:20		XLON	197		J0025V32Z5ZU0000
439.3	09:21:20		XLON	753		G0025U32Z5ZU0000
439.3	09:21:20		XLON	625		G0025W32Z5ZU0000
439.3	09:21:20		XLON	124		J0025X32Z5ZU0000
439.3	09:21:20		XLON	29		J0025Y32Z5ZU0000
439.3	09:22:30		XLON	191		G0027L32Z5ZU0000
439.2	09:22:45		XLON	29		J0027S32Z5ZU0000
439.2	09:22:45		XLON	268		J0027R32Z5ZU0000
439.1	09:22:45		XLON	217		G0027U32Z5ZU0000
439.1	09:22:45		XLON	94		G0027P32Z5ZU0000
439.2	09:22:45		XLON	375		G0027T32Z5ZU0000
439.2	09:22:45		XLON	290		G0027V32Z5ZU0000
439.1	09:22:45		XLON	460		J0027Q32Z5ZU0000
439.9	09:28:51		XLON	902		G002CT32Z5ZU0000
439.9	09:28:51		XLON	616		J002CV32Z5ZU0000
440.0	09:29:35		XLON	158		G002CZ32Z5ZU0000
440.0	09:29:35		XLON	203		J002CY32Z5ZU0000
439.9	09:30:18		XLON	93		G002DO32Z5ZU0000
439.8	09:30:19		XLON	46		J002DP32Z5ZU0000
439.9	09:30:28		XLON	287		J002DQ32Z5ZU0000
439.6	09:30:31		XLON	443		J002DU32Z5ZU0000
439.7	09:30:31		XLON	245		J002DX32Z5ZU0000
439.6	09:30:31		XLON	83		G002DV32Z5ZU0000
439.7	09:30:31		XLON	389		J002DW32Z5ZU0000
439.8	09:30:34		XLON	385		J002DY32Z5ZU0000
439.7	09:30:46		XLON	1		J002E632Z5ZU0000
439.7	09:30:46		XLON	96		G002E532Z5ZU0000
439.6	09:32:07		XLON	90		G002EV32Z5ZU0000
439.6	09:32:07		XLON	216		J002EW32Z5ZU0000
439.6	09:32:07		XLON	29		J002ET32Z5ZU0000
439.6	09:32:07		XLON	90		G002ER32Z5ZU0000
439.6	09:32:07		XLON	1		J002EU32Z5ZU0000
439.6	09:32:07		XLON	26		J002ES32Z5ZU0000
439.6	09:32:08		XLON	232		J002FF32Z5ZU0000
439.4	09:32:08		XLON	190		J002FI32Z5ZU0000
439.6	09:32:08		XLON	750		G002FG32Z5ZU0000
439.6	09:32:08		XLON	108		G002FH32Z5ZU0000
439.6	09:32:08		XLON	650		G002FD32Z5ZU0000
439.6	09:32:08		XLON	686		G002FE32Z5ZU0000
439.6	09:32:08		XLON	749		G002FC32Z5ZU0000
439.4	09:32:34		XLON	169		G002FK32Z5ZU0000
439.8	09:36:01		XLON	161		G002GC32Z5ZU0000
439.8	09:36:01		XLON	147		J002GD32Z5ZU0000
439.5	09:36:20		XLON	24		G002GY32Z5ZU0000
439.4	09:37:13		XLON	307		G002IK32Z5ZU0000
439.4	09:37:13		XLON	211		J002IJ32Z5ZU0000
439.4	09:37:20		XLON	158		G002IL32Z5ZU0000
439.1	09:37:50		XLON	137		J002IT32Z5ZU0000
439.1	09:42:31		XLON	87		G002Q032Z5ZU0000
439.1	09:42:31		XLON	518		J002Q132Z5ZU0000
439.1	09:42:33		XLON	244		G002Q232Z5ZU0000
438.9	09:43:17		XLON	95		G002XC32Z5ZU0000
438.5	09:43:47		XLON	93		G0031F32Z5ZU0000
438.1	09:45:05		XLON	33		G003KU32Z5ZU0000
438.4	09:45:19		XLON	442		J003OI32Z5ZU0000
438.4	09:45:19		XLON	205		J003OH32Z5ZU0000
438.4	09:45:20		XLON	205		G003OL32Z5ZU0000
438.4	09:45:20		XLON	205		J003OJ32Z5ZU0000
438.4	09:45:20		XLON	326		G003OM32Z5ZU0000
438.4	09:45:20		XLON	59		J003OK32Z5ZU0000
438.4	09:45:29		XLON	197		G003ON32Z5ZU0000
438.4	09:45:29		XLON	176		G003OO32Z5ZU0000
438.4	09:45:29		XLON	226		J003OP32Z5ZU0000
438.2	09:46:45		XLON	455		J0040A32Z5ZU0000
438.2	09:46:45		XLON	85		G0040932Z5ZU0000
438.2	09:47:02		XLON	86		G0040B32Z5ZU0000
438.2	09:47:02		XLON	533		J0040C32Z5ZU0000
438.2	09:47:43		XLON	474		J0041P32Z5ZU0000
438.2	09:48:03		XLON	27		G0042332Z5ZU0000
438.2	09:48:03		XLON	270		J0042132Z5ZU0000
438.2	09:48:03		XLON	330		G0042032Z5ZU0000
438.2	09:48:03		XLON	749		G0041Z32Z5ZU0000
438.2	09:48:03		XLON	149		G0042232Z5ZU0000
438.5	09:50:29		XLON	76		J0044O32Z5ZU0000
438.6	09:50:29		XLON	227		J0044P32Z5ZU0000
438.5	09:50:29		XLON	83		G0044N32Z5ZU0000
438.5	09:51:52		XLON	158		J0046632Z5ZU0000
438.5	09:51:52		XLON	152		G0046732Z5ZU0000
438.0	09:55:57		XLON	165		J004BP32Z5ZU0000
437.6	09:56:02		XLON	203		J004BT32Z5ZU0000
437.6	09:56:02		XLON	175		G004BV32Z5ZU0000
437.6	09:56:02		XLON	63		G004BS32Z5ZU0000
437.6	09:56:02		XLON	749		G004BR32Z5ZU0000
437.6	09:56:02		XLON	1078		J004BQ32Z5ZU0000
437.3	09:56:33		XLON	33		G004C732Z5ZU0000
437.6	09:56:45		XLON	926		J004CI32Z5ZU0000
437.6	09:56:45		XLON	968		G004CJ32Z5ZU0000
437.4	09:56:48		XLON	98		G004CW32Z5ZU0000
437.4	09:56:54		XLON	749		J004CY32Z5ZU0000
437.3	09:56:54		XLON	165		J004CX32Z5ZU0000
437.4	09:56:54		XLON	1402		G004CZ32Z5ZU0000
437.4	09:56:54		XLON	857		J004D032Z5ZU0000
437.4	09:56:55		XLON	563		J004D132Z5ZU0000
437.4	09:56:55		XLON	1709		J004D432Z5ZU0000
437.4	09:56:55		XLON	930		G004D532Z5ZU0000
437.3	09:56:57		XLON	521		J004D632Z5ZU0000
437.3	09:56:59		XLON	1143		J004D732Z5ZU0000
437.3	09:56:59		XLON	1116		G004D832Z5ZU0000
437.2	09:57:05		XLON	82		G004D932Z5ZU0000
437.5	09:57:22		XLON	1086		J004EG32Z5ZU0000
437.5	09:57:22		XLON	161		G004EJ32Z5ZU0000
437.5	09:57:22		XLON	302		G004EH32Z5ZU0000
437.5	09:57:22		XLON	363		G004EI32Z5ZU0000
437.5	09:57:24		XLON	177		G004EM32Z5ZU0000
437.5	09:57:24		XLON	53		J004EK32Z5ZU0000
437.5	09:57:24		XLON	154		J004EL32Z5ZU0000
437.1	09:57:34		XLON	97		G004EU32Z5ZU0000
437.1	09:57:34		XLON	299		J004EW32Z5ZU0000
437.1	09:59:08		XLON	83		G004GK32Z5ZU0000
437.0	09:59:09		XLON	289		J004GV32Z5ZU0000
436.8	09:59:30		XLON	472		J004HF32Z5ZU0000
436.8	09:59:30		XLON	98		G004HG32Z5ZU0000
436.7	09:59:50		XLON	238		G004HJ32Z5ZU0000
436.7	09:59:50		XLON	147		J004HL32Z5ZU0000
436.7	09:59:50		XLON	107		J004HI32Z5ZU0000
436.7	09:59:50		XLON	85		G004HH32Z5ZU0000
436.7	09:59:50		XLON	218		G004HK32Z5ZU0000
436.3	09:59:53		XLON	385		G004HN32Z5ZU0000
436.3	09:59:53		XLON	215		G004HP32Z5ZU0000
436.3	09:59:53		XLON	177		J004HO32Z5ZU0000
436.3	09:59:53		XLON	707		J004HM32Z5ZU0000
436.9	10:02:44		XLON	451		J004LQ32Z5ZU0000
436.8	10:03:01		XLON	522		J004LU32Z5ZU0000
436.9	10:03:43		XLON	195		J004N532Z5ZU0000
436.9	10:03:43		XLON	749		J004N632Z5ZU0000
437.0	10:05:57		XLON	436		J004PA32Z5ZU0000
437.0	10:05:57		XLON	88		G004PB32Z5ZU0000
437.0	10:06:30		XLON	746		G004PS32Z5ZU0000
437.0	10:06:30		XLON	210		J004PT32Z5ZU0000
436.8	10:06:49		XLON	92		G004QQ32Z5ZU0000
436.8	10:06:49		XLON	516		J004QR32Z5ZU0000
436.8	10:07:00		XLON	349		J004QU32Z5ZU0000
436.8	10:07:00		XLON	611		G004QV32Z5ZU0000
436.8	10:07:00		XLON	187		G004QT32Z5ZU0000
436.8	10:07:00		XLON	600		G004QS32Z5ZU0000
436.8	10:07:00		XLON	186		G004QW32Z5ZU0000
436.8	10:07:33		XLON	209		J004RK32Z5ZU0000
436.8	10:07:33		XLON	2		J004RJ32Z5ZU0000
436.5	10:07:35		XLON	93		G004RL32Z5ZU0000
436.5	10:07:35		XLON	23		J004RM32Z5ZU0000
436.1	10:07:49		XLON	98		G004UE32Z5ZU0000
436.1	10:07:49		XLON	271		J004UF32Z5ZU0000
436.1	10:09:21		XLON	42		J0050V32Z5ZU0000
436.1	10:09:21		XLON	2		G0050U32Z5ZU0000
436.1	10:09:21		XLON	83		G0050T32Z5ZU0000
436.0	10:09:24		XLON	407		J0051H32Z5ZU0000
436.4	10:09:58		XLON	698		J0051Y32Z5ZU0000
436.2	10:10:15		XLON	83		G0053F32Z5ZU0000
436.3	10:10:15		XLON	396		J0053H32Z5ZU0000
436.3	10:10:15		XLON	650		G0053I32Z5ZU0000
436.3	10:10:15		XLON	749		G0053J32Z5ZU0000
436.3	10:10:15		XLON	493		J0053L32Z5ZU0000
436.3	10:10:15		XLON	1		J0053K32Z5ZU0000
436.2	10:10:15		XLON	414		J0053G32Z5ZU0000
436.3	10:10:15		XLON	199		G0053M32Z5ZU0000
436.5	10:12:27		XLON	81		G0059832Z5ZU0000
436.5	10:12:27		XLON	50		J0059932Z5ZU0000
436.6	10:12:27		XLON	297		J0059B32Z5ZU0000
436.6	10:12:28		XLON	187		J0059T32Z5ZU0000
436.6	10:12:28		XLON	186		J0059V32Z5ZU0000
436.6	10:12:28		XLON	600		G0059U32Z5ZU0000
436.6	10:12:46		XLON	84		J0059X32Z5ZU0000
436.6	10:12:46		XLON	195		J0059W32Z5ZU0000
436.4	10:14:25		XLON	33		G005HV32Z5ZU0000
436.4	10:14:25		XLON	13		J005HU32Z5ZU0000
436.3	10:14:42		XLON	406		J005LC32Z5ZU0000
436.1	10:15:02		XLON	454		J005MK32Z5ZU0000
436.1	10:15:02		XLON	81		G005MJ32Z5ZU0000
436.7	10:15:55		XLON	749		J005TV32Z5ZU0000
436.7	10:15:55		XLON	264		J005TT32Z5ZU0000
436.7	10:16:12		XLON	279		G005UR32Z5ZU0000
436.7	10:16:12		XLON	749		G005UT32Z5ZU0000
436.7	10:16:12		XLON	470		J005US32Z5ZU0000
436.7	10:16:12		XLON	326		G005UV32Z5ZU0000
436.7	10:17:18		XLON	94		G005YM32Z5ZU0000
436.7	10:17:18		XLON	322		J005YL32Z5ZU0000
437.5	10:19:09		XLON	453		J0065A32Z5ZU0000
437.9	10:19:24		XLON	326		J0066V32Z5ZU0000
437.9	10:19:24		XLON	749		J0066T32Z5ZU0000
437.9	10:19:25		XLON	797		G0066W32Z5ZU0000
437.9	10:19:25		XLON	1337		J0066U32Z5ZU0000
437.9	10:19:26		XLON	265		J0066X32Z5ZU0000
437.9	10:19:26		XLON	535		G0066Y32Z5ZU0000
437.9	10:19:26		XLON	749		G0066Z32Z5ZU0000
437.9	10:19:30		XLON	322		G0067132Z5ZU0000
437.9	10:19:30		XLON	428		J0067032Z5ZU0000
437.9	10:19:30		XLON	326		G0067332Z5ZU0000
437.9	10:19:30		XLON	207		G0067432Z5ZU0000
437.9	10:19:30		XLON	176		J0067532Z5ZU0000
437.9	10:19:30		XLON	205		G0067232Z5ZU0000
437.7	10:20:37		XLON	82		G006AJ32Z5ZU0000
437.7	10:20:37		XLON	430		J006AK32Z5ZU0000
437.5	10:21:06		XLON	83		G006AZ32Z5ZU0000
437.5	10:21:06		XLON	144		J006AY32Z5ZU0000
437.8	10:24:03		XLON	95		G006DJ32Z5ZU0000
437.8	10:24:03		XLON	432		J006DI32Z5ZU0000
437.8	10:24:03		XLON	382		G006DK32Z5ZU0000
436.7	10:30:27		XLON	300		G006OQ32Z5ZU0000
436.9	10:31:38		XLON	52		G006Y232Z5ZU0000
437.0	10:31:54		XLON	292		J0070U32Z5ZU0000
437.3	10:32:28		XLON	381		J0072C32Z5ZU0000
437.3	10:32:28		XLON	749		G0072D32Z5ZU0000
437.3	10:32:32		XLON	150		G0072E32Z5ZU0000
436.8	10:33:04		XLON	80		G0074932Z5ZU0000
436.8	10:33:04		XLON	100		J0074A32Z5ZU0000
436.5	10:34:41		XLON	9		J007AN32Z5ZU0000
436.3	10:37:15		XLON	186		J007KY32Z5ZU0000
436.3	10:37:15		XLON	85		J007KZ32Z5ZU0000
436.6	10:37:28		XLON	408		J007L032Z5ZU0000
436.6	10:37:28		XLON	577		G007L132Z5ZU0000
436.6	10:37:28		XLON	150		J007L332Z5ZU0000
436.6	10:37:28		XLON	775		G007L232Z5ZU0000
436.6	10:37:30		XLON	11		G007L432Z5ZU0000
436.6	10:37:34		XLON	227		J007LB32Z5ZU0000
436.6	10:37:38		XLON	168		J007LM32Z5ZU0000
436.7	10:38:11		XLON	365		J007NP32Z5ZU0000
436.9	10:38:45		XLON	351		J007QF32Z5ZU0000
436.7	10:39:01		XLON	456		J007QZ32Z5ZU0000
436.9	10:39:14		XLON	446		J007RF32Z5ZU0000
437.4	10:42:03		XLON	304		J007VY32Z5ZU0000
437.4	10:42:03		XLON	91		J007VX32Z5ZU0000
437.4	10:42:17		XLON	21		J007U232Z5ZU0000
437.6	10:47:34		XLON	366		J0084S32Z5ZU0000
437.9	10:50:04		XLON	171		J0089732Z5ZU0000
437.9	10:50:04		XLON	636		J0089832Z5ZU0000
438.0	10:51:15		XLON	287		J0089Z32Z5ZU0000
438.0	10:51:25		XLON	26		J008AZ32Z5ZU0000
438.0	10:51:30		XLON	13		J008B032Z5ZU0000
438.0	10:51:39		XLON	178		J008B132Z5ZU0000
438.3	10:55:24		XLON	214		J008E632Z5ZU0000
438.3	10:55:30		XLON	405		J008E732Z5ZU0000
438.1	10:55:56		XLON	553		J008FP32Z5ZU0000
437.9	10:55:57		XLON	745		J008FQ32Z5ZU0000
437.3	10:57:52		XLON	172		J008HR32Z5ZU0000
437.2	10:58:51		XLON	95		J008J932Z5ZU0000
437.3	10:58:51		XLON	467		J008JC32Z5ZU0000
437.2	10:58:51		XLON	84		J008JA32Z5ZU0000
437.5	11:00:48		XLON	950		J008MS32Z5ZU0000
437.4	11:00:59		XLON	345		J008MY32Z5ZU0000
437.4	11:01:15		XLON	523		J008N032Z5ZU0000
437.2	11:01:15		XLON	469		J008MZ32Z5ZU0000
436.9	11:01:44		XLON	362		J008NU32Z5ZU0000
436.9	11:01:46		XLON	865		J008O132Z5ZU0000
436.8	11:02:00		XLON	120		J008O432Z5ZU0000
436.7	11:02:29		XLON	391		J008OP32Z5ZU0000
436.5	11:02:31		XLON	361		J008OQ32Z5ZU0000
436.5	11:04:07		XLON	238		J008QX32Z5ZU0000
436.5	11:04:07		XLON	363		J008QW32Z5ZU0000
436.5	11:04:32		XLON	367		J008RC32Z5ZU0000
436.3	11:04:35		XLON	156		J008RK32Z5ZU0000
436.3	11:04:35		XLON	416		J008RL32Z5ZU0000
436.4	11:04:35		XLON	752		J008RM32Z5ZU0000
436.4	11:04:35		XLON	365		J008RJ32Z5ZU0000
436.1	11:05:24		XLON	109		J008T332Z5ZU0000
435.9	11:05:42		XLON	28		J008T932Z5ZU0000
435.5	11:06:10		XLON	3		J008TT32Z5ZU0000
435.4	11:06:10		XLON	2		J008TV32Z5ZU0000
435.4	11:06:10		XLON	231		J008TU32Z5ZU0000
434.9	11:06:59		XLON	250		J008WW32Z5ZU0000
435.6	11:08:07		XLON	406		J008Z932Z5ZU0000
435.7	11:10:02		XLON	1		J0090Q32Z5ZU0000
436.5	11:12:47		XLON	395		J0093M32Z5ZU0000
437.0	11:14:02		XLON	408		J0094Z32Z5ZU0000
437.0	11:14:02		XLON	12		J0094Y32Z5ZU0000
437.0	11:14:09		XLON	453		J0095V32Z5ZU0000
436.8	11:15:11		XLON	359		J0097Z32Z5ZU0000
436.9	11:16:29		XLON	153		J0098632Z5ZU0000
436.9	11:19:10		XLON	241		J009B032Z5ZU0000
437.4	11:20:48		XLON	245		J009CB32Z5ZU0000
437.4	11:20:48		XLON	64		J009CC32Z5ZU0000
437.4	11:20:53		XLON	237		J009CD32Z5ZU0000
437.7	11:24:36		XLON	234		J009G632Z5ZU0000
437.7	11:24:36		XLON	106		J009G532Z5ZU0000
437.7	11:24:40		XLON	293		J009HB32Z5ZU0000
437.7	11:28:02		XLON	214		J009KR32Z5ZU0000
437.7	11:28:02		XLON	121		J009KS32Z5ZU0000
437.4	11:28:02		XLON	392		J009KT32Z5ZU0000
437.5	11:28:17		XLON	321		J009KV32Z5ZU0000
437.4	11:28:40		XLON	321		J009KU32Z5ZU0000
437.4	11:29:14		XLON	306		J009MM32Z5ZU0000
438.0	11:32:39		XLON	100		J009NW32Z5ZU0000
438.0	11:32:39		XLON	600		J009NU32Z5ZU0000
437.9	11:34:59		XLON	67		J009Q032Z5ZU0000
437.9	11:35:54		XLON	4		J009QZ32Z5ZU0000
437.5	11:37:23		XLON	435		J009RY32Z5ZU0000
438.0	11:38:07		XLON	198		J009S032Z5ZU0000
438.0	11:40:58		XLON	234		J009TC32Z5ZU0000
438.0	11:40:58		XLON	146		J009TB32Z5ZU0000
437.7	11:43:03		XLON	159		J009WN32Z5ZU0000
437.6	11:43:42		XLON	573		J009XN32Z5ZU0000
437.7	11:47:08		XLON	308		J00A2Z32Z5ZU0000
437.5	11:47:09		XLON	188		J00A3032Z5ZU0000
437.4	11:47:50		XLON	317		J00A5232Z5ZU0000
437.7	11:54:02		XLON	134		J00ACF32Z5ZU0000
437.7	11:54:02		XLON	236		J00ACG32Z5ZU0000
438.0	11:56:59		XLON	54		J00AHX32Z5ZU0000
437.9	11:57:03		XLON	445		J00AI032Z5ZU0000
437.7	12:01:34		XLON	154		J00AKV32Z5ZU0000
437.7	12:02:19		XLON	525		J00ALW32Z5ZU0000
437.6	12:02:44		XLON	301		J00AMF32Z5ZU0000
437.4	12:09:59		XLON	288		J00B0V32Z5ZU0000
437.4	12:09:59		XLON	365		J00B0U32Z5ZU0000
438.1	12:11:45		XLON	352		J00B2O32Z5ZU0000
437.9	12:11:50		XLON	335		J00B2R32Z5ZU0000
438.0	12:13:48		XLON	486		J00B6Q32Z5ZU0000
438.0	12:13:48		XLON	625		J00B6P32Z5ZU0000
438.0	12:13:48		XLON	502		J00B6O32Z5ZU0000
438.0	12:13:50		XLON	254		J00B6R32Z5ZU0000
438.2	12:15:15		XLON	50		J00B8832Z5ZU0000
438.2	12:15:15		XLON	271		J00B8732Z5ZU0000
438.0	12:15:15		XLON	481		J00B8632Z5ZU0000
438.1	12:15:22		XLON	190		J00B9D32Z5ZU0000
438.3	12:15:41		XLON	442		J00BAF32Z5ZU0000
437.9	12:16:07		XLON	850		J00BB832Z5ZU0000
437.9	12:16:07		XLON	950		J00BB632Z5ZU0000
437.9	12:16:07		XLON	765		J00BB732Z5ZU0000
438.0	12:16:09		XLON	495		J00BBJ32Z5ZU0000
438.0	12:16:10		XLON	598		J00BBL32Z5ZU0000
438.0	12:16:10		XLON	449		J00BBK32Z5ZU0000
438.0	12:16:12		XLON	624		J00BBR32Z5ZU0000
438.0	12:16:14		XLON	765		J00BBT32Z5ZU0000
438.0	12:16:14		XLON	249		J00BBS32Z5ZU0000
438.0	12:16:14		XLON	49		J00BBV32Z5ZU0000
438.0	12:16:15		XLON	160		J00BBU32Z5ZU0000
438.0	12:16:17		XLON	158		J00BBW32Z5ZU0000
438.0	12:16:18		XLON	174		J00BBX32Z5ZU0000
438.0	12:16:19		XLON	247		J00BBY32Z5ZU0000
438.0	12:16:21		XLON	435		J00BBZ32Z5ZU0000
438.0	12:16:23		XLON	627		J00BCA32Z5ZU0000
438.1	12:16:24		XLON	292		J00BCB32Z5ZU0000
438.1	12:16:32		XLON	64		J00BCH32Z5ZU0000
438.1	12:16:32		XLON	86		J00BCI32Z5ZU0000
437.7	12:16:38		XLON	101		J00BCY32Z5ZU0000
437.6	12:17:02		XLON	544		J00BDK32Z5ZU0000
437.6	12:17:02		XLON	734		J00BDL32Z5ZU0000
438.0	12:18:05		XLON	348		J00BEQ32Z5ZU0000
438.0	12:18:05		XLON	203		J00BES32Z5ZU0000
438.2	12:18:05		XLON	255		J00BER32Z5ZU0000
438.0	12:18:08		XLON	197		J00BET32Z5ZU0000
437.4	12:19:07		XLON	323		J00BF132Z5ZU0000
437.1	12:19:21		XLON	765		J00BFS32Z5ZU0000
437.1	12:19:21		XLON	505		J00BFT32Z5ZU0000
437.1	12:19:21		XLON	252		J00BFR32Z5ZU0000
437.5	12:19:29		XLON	406		J00BFZ32Z5ZU0000
437.9	12:20:46		XLON	237		J00BIC32Z5ZU0000
437.7	12:21:23		XLON	491		J00BJ132Z5ZU0000
437.9	12:21:23		XLON	418		J00BJ232Z5ZU0000
437.8	12:21:28		XLON	216		J00BJ332Z5ZU0000
438.1	12:23:07		XLON	177		J00BKW32Z5ZU0000
438.0	12:24:24		XLON	157		J00BNA32Z5ZU0000
437.8	12:24:33		XLON	467		J00BND32Z5ZU0000
437.8	12:24:33		XLON	980		J00BNC32Z5ZU0000
437.8	12:24:33		XLON	611		J00BNE32Z5ZU0000
437.9	12:24:33		XLON	47		J00BNB32Z5ZU0000
437.8	12:24:34		XLON	176		J00BNF32Z5ZU0000
437.8	12:24:34		XLON	118		J00BNG32Z5ZU0000
437.8	12:24:35		XLON	57		J00BNH32Z5ZU0000
437.8	12:24:36		XLON	479		J00BNI32Z5ZU0000
437.8	12:24:48		XLON	519		J00BNW32Z5ZU0000
437.8	12:24:48		XLON	190		J00BNX32Z5ZU0000
437.8	12:24:50		XLON	145		J00BO132Z5ZU0000
437.8	12:24:51		XLON	157		J00BO232Z5ZU0000
437.8	12:24:52		XLON	365		J00BO332Z5ZU0000
437.8	12:24:57		XLON	295		J00BO432Z5ZU0000
437.8	12:24:58		XLON	287		J00BO532Z5ZU0000
437.8	12:25:01		XLON	429		J00BO632Z5ZU0000
438.7	12:26:47		XLON	371		J00BPO32Z5ZU0000
438.3	12:26:49		XLON	1151		J00BPP32Z5ZU0000
438.3	12:26:49		XLON	765		J00BPQ32Z5ZU0000
438.4	12:26:50		XLON	987		J00BPS32Z5ZU0000
438.4	12:26:50		XLON	954		J00BPR32Z5ZU0000
438.4	12:27:02		XLON	392		J00BQ832Z5ZU0000
438.6	12:27:33		XLON	145		J00BRT32Z5ZU0000
438.6	12:27:52		XLON	162		J00BS732Z5ZU0000
438.6	12:28:12		XLON	169		J00BTB32Z5ZU0000
438.6	12:28:12		XLON	14		J00BTC32Z5ZU0000
438.6	12:28:37		XLON	48		J00BTS32Z5ZU0000
438.6	12:28:37		XLON	97		J00BTT32Z5ZU0000
438.6	12:28:52		XLON	160		J00BVJ32Z5ZU0000
438.3	12:29:34		XLON	468		J00BW932Z5ZU0000
438.0	12:29:45		XLON	625		J00BWG32Z5ZU0000
438.0	12:29:45		XLON	387		J00BWH32Z5ZU0000
437.6	12:30:03		XLON	488		J00BX032Z5ZU0000
438.0	12:30:20		XLON	492		J00BZ432Z5ZU0000
438.0	12:30:21		XLON	625		J00BZ532Z5ZU0000
438.0	12:30:22		XLON	550		J00BZ732Z5ZU0000
438.0	12:30:22		XLON	625		J00BZ632Z5ZU0000
438.0	12:30:25		XLON	588		J00BZ832Z5ZU0000
438.0	12:30:27		XLON	351		J00BZ932Z5ZU0000
438.0	12:30:28		XLON	546		J00BZB32Z5ZU0000
438.0	12:30:28		XLON	214		J00BZA32Z5ZU0000
439.0	12:31:29		XLON	207		J00C0I32Z5ZU0000
438.5	12:31:55		XLON	518		J00C0K32Z5ZU0000
438.3	12:32:58		XLON	158		J00C2J32Z5ZU0000
438.3	12:32:58		XLON	765		J00C2H32Z5ZU0000
438.2	12:32:58		XLON	950		J00C2G32Z5ZU0000
438.3	12:32:58		XLON	764		J00C2I32Z5ZU0000
438.1	12:32:58		XLON	503		J00C2F32Z5ZU0000
438.0	12:33:28		XLON	550		J00C3932Z5ZU0000
438.0	12:33:28		XLON	550		J00C3732Z5ZU0000
438.0	12:33:28		XLON	550		J00C3832Z5ZU0000
438.1	12:33:28		XLON	448		J00C3632Z5ZU0000
438.0	12:33:36		XLON	625		J00C3D32Z5ZU0000
438.0	12:33:36		XLON	607		J00C3E32Z5ZU0000
438.0	12:33:36		XLON	607		J00C3F32Z5ZU0000
438.0	12:33:36		XLON	404		J00C3G32Z5ZU0000
438.0	12:33:36		XLON	607		J00C3H32Z5ZU0000
438.0	12:33:36		XLON	625		J00C3I32Z5ZU0000
438.0	12:33:38		XLON	625		J00C3J32Z5ZU0000
438.0	12:33:47		XLON	484		J00C3M32Z5ZU0000
438.0	12:33:47		XLON	556		J00C3N32Z5ZU0000
438.0	12:33:47		XLON	549		J00C3L32Z5ZU0000
437.9	12:34:06		XLON	515		J00C4T32Z5ZU0000
438.0	12:34:56		XLON	1138		J00C5Q32Z5ZU0000
438.0	12:34:56		XLON	530		J00C5P32Z5ZU0000
438.0	12:34:56		XLON	367		J00C5S32Z5ZU0000
438.0	12:34:56		XLON	201		J00C5R32Z5ZU0000
438.3	12:35:57		XLON	311		J00C8C32Z5ZU0000
438.8	12:37:31		XLON	42		J00CAM32Z5ZU0000
438.8	12:37:31		XLON	669		J00CAN32Z5ZU0000
438.8	12:37:49		XLON	197		J00CAO32Z5ZU0000
438.4	12:39:03		XLON	477		J00CBA32Z5ZU0000
438.1	12:41:02		XLON	244		J00CC432Z5ZU0000
438.0	12:41:27		XLON	186		J00CC532Z5ZU0000
438.0	12:41:29		XLON	299		J00CC632Z5ZU0000
438.0	12:43:35		XLON	454		J00CE332Z5ZU0000
438.0	12:43:35		XLON	165		J00CE432Z5ZU0000
438.0	12:43:42		XLON	203		J00CEI32Z5ZU0000
438.0	12:43:42		XLON	262		J00CEH32Z5ZU0000
438.0	12:43:59		XLON	74		J00CF232Z5ZU0000
438.0	12:44:03		XLON	714		J00CF632Z5ZU0000
438.0	12:44:07		XLON	306		J00CF732Z5ZU0000
438.0	12:44:17		XLON	15		J00CFF32Z5ZU0000
438.0	12:44:17		XLON	445		J00CFG32Z5ZU0000
438.0	12:44:17		XLON	393		J00CFH32Z5ZU0000
438.0	12:44:21		XLON	238		J00CG632Z5ZU0000
437.9	12:44:59		XLON	530		J00CGC32Z5ZU0000
438.0	12:45:10		XLON	257		J00CGS32Z5ZU0000
438.9	12:47:07		XLON	163		J00CHF32Z5ZU0000
439.0	12:47:42		XLON	517		J00CHU32Z5ZU0000
439.0	12:47:44		XLON	289		J00CHW32Z5ZU0000
439.0	12:47:44		XLON	289		J00CHX32Z5ZU0000
439.5	12:49:21		XLON	1003		J00CI932Z5ZU0000
439.6	12:49:22		XLON	451		J00CIB32Z5ZU0000
439.6	12:49:22		XLON	765		J00CIA32Z5ZU0000
439.7	12:49:37		XLON	157		J00CIC32Z5ZU0000
439.7	12:49:56		XLON	170		J00CIT32Z5ZU0000
439.7	12:50:13		XLON	57		J00CIY32Z5ZU0000
439.7	12:50:13		XLON	153		J00CIX32Z5ZU0000
439.8	12:50:29		XLON	157		J00CJ232Z5ZU0000
439.6	12:50:53		XLON	152		J00CJ332Z5ZU0000
439.6	12:51:19		XLON	245		J00CJB32Z5ZU0000
439.6	12:51:19		XLON	27		J00CJC32Z5ZU0000
439.9	12:52:13		XLON	175		J00CLO32Z5ZU0000
440.0	12:52:24		XLON	85		J00CM232Z5ZU0000
440.0	12:52:24		XLON	61		J00CM132Z5ZU0000
439.9	12:52:39		XLON	1		J00CM432Z5ZU0000
439.9	12:52:39		XLON	188		J00CM332Z5ZU0000
440.0	13:03:55		XLON	488		J00D6O32Z5ZU0000
440.0	13:03:59		XLON	1		J00D7J32Z5ZU0000
440.0	13:20:47		XLON	746		J00DJG32Z5ZU0000
440.0	13:21:10		XLON	128		J00DJK32Z5ZU0000
439.9	13:22:35		XLON	49		J00DKQ32Z5ZU0000
439.9	13:25:35		XLON	428		J00DLU32Z5ZU0000
440.0	13:31:47		XLON	223		J00DT432Z5ZU0000
440.0	13:32:31		XLON	3		J00DUQ32Z5ZU0000
440.0	13:32:31		XLON	569		J00DUP32Z5ZU0000
439.9	13:32:59		XLON	15		J00DUX32Z5ZU0000
439.9	13:32:59		XLON	6		J00DUW32Z5ZU0000
440.0	13:34:02		XLON	397		J00E0U32Z5ZU0000
439.8	13:34:30		XLON	78		J00E1O32Z5ZU0000
439.8	13:34:30		XLON	477		J00E1T32Z5ZU0000
439.9	13:35:02		XLON	389		J00E2W32Z5ZU0000
440.0	13:41:54		XLON	64		J00EC832Z5ZU0000
439.9	13:41:54		XLON	172		J00EC932Z5ZU0000
439.8	13:41:54		XLON	291		J00ECA32Z5ZU0000
439.9	13:42:07		XLON	489		J00ECM32Z5ZU0000
439.8	13:43:10		XLON	441		J00EEE32Z5ZU0000
439.8	13:43:10		XLON	440		J00EED32Z5ZU0000
439.8	13:43:10		XLON	110		J00EEC32Z5ZU0000
439.5	13:45:21		XLON	765		J00ENK32Z5ZU0000
439.5	13:45:21		XLON	84		J00ENL32Z5ZU0000
439.6	13:45:21		XLON	618		J00ENJ32Z5ZU0000
439.0	13:46:43		XLON	946		J00EP332Z5ZU0000
439.0	13:46:43		XLON	223		J00EP432Z5ZU0000
439.2	13:47:16		XLON	162		J00EPM32Z5ZU0000
439.2	13:47:16		XLON	15		J00EPN32Z5ZU0000
439.0	13:47:25		XLON	90		J00EQI32Z5ZU0000
438.9	13:47:27		XLON	471		J00EQJ32Z5ZU0000
439.0	13:47:30		XLON	225		J00EQZ32Z5ZU0000
439.3	13:47:40		XLON	425		J00ER232Z5ZU0000
439.3	13:47:40		XLON	92		J00ER132Z5ZU0000
439.3	13:47:48		XLON	180		J00ER332Z5ZU0000
439.5	13:47:50		XLON	412		J00ER532Z5ZU0000
439.5	13:47:50		XLON	274		J00ER432Z5ZU0000
439.4	13:47:58		XLON	32		J00ER732Z5ZU0000
439.4	13:47:58		XLON	232		J00ER632Z5ZU0000
439.3	13:48:03		XLON	49		J00ER932Z5ZU0000
439.3	13:48:03		XLON	290		J00ERA32Z5ZU0000
438.9	13:48:06		XLON	23		J00ERB32Z5ZU0000
439.2	13:48:08		XLON	206		J00ERD32Z5ZU0000
438.9	13:48:38		XLON	562		J00ERW32Z5ZU0000
438.9	13:49:02		XLON	112		J00ESD32Z5ZU0000
438.9	13:49:02		XLON	40		J00ESE32Z5ZU0000
439.4	13:49:41		XLON	157		J00ESJ32Z5ZU0000
439.4	13:49:41		XLON	117		J00ESI32Z5ZU0000
439.4	13:49:43		XLON	258		J00ESL32Z5ZU0000
439.4	13:49:43		XLON	35		J00ESK32Z5ZU0000
439.6	13:50:23		XLON	204		J00EYF32Z5ZU0000
439.4	13:50:26		XLON	327		J00EYH32Z5ZU0000
439.4	13:50:26		XLON	139		J00EYG32Z5ZU0000
439.3	13:52:35		XLON	452		J00F0I32Z5ZU0000
439.2	13:53:19		XLON	192		J00F3932Z5ZU0000
438.5	13:54:30		XLON	493		J00F7532Z5ZU0000
438.2	13:54:37		XLON	71		J00F7A32Z5ZU0000
438.2	13:54:37		XLON	765		J00F7B32Z5ZU0000
438.2	13:54:37		XLON	657		J00F7932Z5ZU0000
438.2	13:54:37		XLON	241		J00F7C32Z5ZU0000
438.2	13:54:37		XLON	764		J00F7832Z5ZU0000
438.0	13:54:37		XLON	505		J00F7632Z5ZU0000
438.2	13:54:37		XLON	765		J00F7732Z5ZU0000
438.4	13:55:07		XLON	765		J00F7Z32Z5ZU0000
438.4	13:55:07		XLON	227		J00F8032Z5ZU0000
438.8	13:55:35		XLON	846		J00F8G32Z5ZU0000
439.3	13:56:50		XLON	177		J00FAB32Z5ZU0000
439.6	13:58:24		XLON	329		J00FAR32Z5ZU0000
439.6	13:58:24		XLON	29		J00FAP32Z5ZU0000
439.6	13:58:24		XLON	765		J00FAQ32Z5ZU0000
439.5	13:58:50		XLON	72		J00FAX32Z5ZU0000
439.9	13:59:40		XLON	145		J00FCB32Z5ZU0000
439.9	14:00:03		XLON	170		J00FDC32Z5ZU0000
439.7	14:00:04		XLON	408		J00FDD32Z5ZU0000
440.0	14:00:54		XLON	300		J00FGM32Z5ZU0000
440.0	14:01:52		XLON	311		J00FH932Z5ZU0000
439.9	14:02:16		XLON	35		J00FHR32Z5ZU0000
439.7	14:02:16		XLON	192		J00FHS32Z5ZU0000
439.9	14:02:16		XLON	764		J00FHQ32Z5ZU0000
439.9	14:02:16		XLON	224		J00FHP32Z5ZU0000
439.7	14:02:30		XLON	405		J00FHY32Z5ZU0000
439.6	14:02:57		XLON	133		J00FJD32Z5ZU0000
439.5	14:03:30		XLON	337		J00FKU32Z5ZU0000
439.3	14:04:00		XLON	568		J00FN432Z5ZU0000
439.5	14:04:06		XLON	732		J00FN532Z5ZU0000
439.3	14:04:40		XLON	253		J00FNM32Z5ZU0000
440.0	14:06:22		XLON	765		J00FOH32Z5ZU0000
439.7	14:06:39		XLON	22		J00FP432Z5ZU0000
439.6	14:06:44		XLON	765		J00FPQ32Z5ZU0000
439.6	14:06:44		XLON	950		J00FPP32Z5ZU0000
439.6	14:06:44		XLON	368		J00FPR32Z5ZU0000
439.6	14:08:14		XLON	866		J00FRB32Z5ZU0000
439.5	14:08:41		XLON	24		J00FRC32Z5ZU0000
439.3	14:08:46		XLON	289		J00FRD32Z5ZU0000
439.9	14:12:26		XLON	44		J00FWM32Z5ZU0000
439.9	14:12:26		XLON	424		J00FWN32Z5ZU0000
440.0	14:15:58		XLON	505		J00G4H32Z5ZU0000
440.0	14:16:40		XLON	351		J00G4V32Z5ZU0000
439.9	14:16:56		XLON	118		J00G4U32Z5ZU0000
439.9	14:16:56		XLON	146		J00G4W32Z5ZU0000
439.8	14:18:53		XLON	440		J00G9S32Z5ZU0000
439.8	14:18:53		XLON	765		J00G9R32Z5ZU0000
439.6	14:19:22		XLON	194		J00GAA32Z5ZU0000
439.6	14:19:22		XLON	266		J00GAB32Z5ZU0000
439.6	14:21:10		XLON	162		J00GCU32Z5ZU0000
439.7	14:21:49		XLON	166		J00GEW32Z5ZU0000
439.4	14:21:50		XLON	282		J00GEX32Z5ZU0000
439.4	14:21:52		XLON	498		J00GF432Z5ZU0000
439.2	14:21:58		XLON	316		J00GF532Z5ZU0000
438.9	14:22:08		XLON	19		J00GFS32Z5ZU0000
438.5	14:22:33		XLON	17		J00GGD32Z5ZU0000
438.5	14:23:17		XLON	255		J00GIX32Z5ZU0000
438.4	14:23:34		XLON	158		J00GJD32Z5ZU0000
438.8	14:25:47		XLON	674		J00GKR32Z5ZU0000
438.8	14:26:24		XLON	85		J00GLW32Z5ZU0000
439.3	14:27:36		XLON	539		J00GNV32Z5ZU0000
439.3	14:27:37		XLON	716		J00GO132Z5ZU0000
440.0	14:36:59		XLON	592		J00HF932Z5ZU0000
440.0	14:37:39		XLON	320		J00HFC32Z5ZU0000
440.0	14:37:41		XLON	170		J00HFL32Z5ZU0000
440.0	14:37:41		XLON	4		J00HFM32Z5ZU0000
439.9	14:37:42		XLON	295		J00HFN32Z5ZU0000
439.9	14:37:42		XLON	116		J00HFO32Z5ZU0000
439.8	14:37:45		XLON	196		J00HFP32Z5ZU0000
439.8	14:37:45		XLON	156		J00HFQ32Z5ZU0000
439.7	14:37:55		XLON	176		J00HFU32Z5ZU0000
439.7	14:37:59		XLON	232		J00HG732Z5ZU0000
439.7	14:37:59		XLON	542		J00HG632Z5ZU0000
439.7	14:37:59		XLON	159		J00HG532Z5ZU0000
439.7	14:38:02		XLON	253		J00HG832Z5ZU0000
439.7	14:38:02		XLON	172		J00HG932Z5ZU0000
439.7	14:38:07		XLON	94		J00HGE32Z5ZU0000
439.7	14:38:07		XLON	131		J00HGD32Z5ZU0000
439.4	14:38:48		XLON	1		J00HHL32Z5ZU0000
439.5	14:38:49		XLON	835		J00HHN32Z5ZU0000
439.5	14:38:49		XLON	33		J00HHM32Z5ZU0000
440.0	14:40:49		XLON	278		J00HRL32Z5ZU0000
440.0	14:40:49		XLON	208		J00HRM32Z5ZU0000
439.8	14:41:30		XLON	474		J00HSH32Z5ZU0000
440.0	14:43:06		XLON	27		J00HUC32Z5ZU0000
439.9	14:43:08		XLON	120		J00HUD32Z5ZU0000
439.9	14:43:39		XLON	535		J00HWA32Z5ZU0000
440.0	14:44:28		XLON	507		J00I0S32Z5ZU0000
440.0	14:47:26		XLON	950		J00IBP32Z5ZU0000
440.0	14:47:26		XLON	460		J00IBO32Z5ZU0000
440.0	14:47:26		XLON	285		J00IBQ32Z5ZU0000
440.0	14:47:27		XLON	164		J00IBR32Z5ZU0000
440.0	14:51:44		XLON	81		J00IPW32Z5ZU0000
440.0	15:07:57		XLON	127		J00JOQ32Z5ZU0000
439.9	15:08:02		XLON	582		J00JP632Z5ZU0000
439.9	15:08:03		XLON	389		J00JPA32Z5ZU0000
439.9	15:08:03		XLON	8		J00JPB32Z5ZU0000
440.0	15:08:09		XLON	154		J00JPV32Z5ZU0000
440.0	15:09:48		XLON	406		J00JV732Z5ZU0000
440.0	15:10:27		XLON	576		J00JXQ32Z5ZU0000
439.7	15:10:32		XLON	242		J00JXS32Z5ZU0000
439.7	15:10:32		XLON	762		J00JXR32Z5ZU0000
439.7	15:10:32		XLON	1000		J00JXT32Z5ZU0000
439.7	15:10:32		XLON	26		J00JXV32Z5ZU0000
439.6	15:10:33		XLON	189		J00JXU32Z5ZU0000
439.6	15:10:33		XLON	262		J00JXX32Z5ZU0000
439.6	15:10:33		XLON	241		J00JXW32Z5ZU0000
439.5	15:10:37		XLON	48		J00JXZ32Z5ZU0000
439.5	15:10:37		XLON	765		J00JXY32Z5ZU0000
439.6	15:10:45		XLON	119		J00JYC32Z5ZU0000
439.6	15:10:45		XLON	442		J00JYD32Z5ZU0000
439.6	15:10:46		XLON	293		J00JYL32Z5ZU0000
439.6	15:10:46		XLON	101		J00JYK32Z5ZU0000
439.6	15:10:53		XLON	60		J00JYM32Z5ZU0000
439.6	15:10:53		XLON	57		J00JYO32Z5ZU0000
439.6	15:10:53		XLON	765		J00JYN32Z5ZU0000
439.6	15:10:54		XLON	168		J00JYP32Z5ZU0000
439.6	15:10:54		XLON	12		J00JYQ32Z5ZU0000
439.7	15:10:56		XLON	339		J00JYR32Z5ZU0000
439.6	15:10:57		XLON	764		J00JYV32Z5ZU0000
439.6	15:10:57		XLON	350		J00JYT32Z5ZU0000
439.6	15:10:57		XLON	765		J00JYS32Z5ZU0000
439.6	15:10:58		XLON	189		J00JYY32Z5ZU0000
439.6	15:10:58		XLON	120		J00JYX32Z5ZU0000
439.7	15:11:09		XLON	893		J00JZ332Z5ZU0000
439.7	15:11:09		XLON	231		J00JZ232Z5ZU0000
439.7	15:11:13		XLON	16		J00JZ732Z5ZU0000
439.7	15:11:13		XLON	60		J00JZ532Z5ZU0000
439.7	15:11:13		XLON	560		J00JZ432Z5ZU0000
439.7	15:11:13		XLON	704		J00JZ632Z5ZU0000
439.7	15:11:14		XLON	579		J00JZ832Z5ZU0000
439.4	15:11:18		XLON	340		J00JZ932Z5ZU0000
439.4	15:11:33		XLON	548		J00K2H32Z5ZU0000
439.4	15:11:33		XLON	757		J00K2I32Z5ZU0000
439.2	15:11:42		XLON	525		J00K3F32Z5ZU0000
439.4	15:11:44		XLON	640		J00K3G32Z5ZU0000
439.4	15:11:44		XLON	26		J00K3H32Z5ZU0000
439.5	15:11:51		XLON	138		J00K3J32Z5ZU0000
439.5	15:11:51		XLON	181		J00K3I32Z5ZU0000
439.7	15:12:17		XLON	8		J00K4U32Z5ZU0000
439.9	15:12:21		XLON	765		J00K5432Z5ZU0000
439.9	15:12:21		XLON	197		J00K5332Z5ZU0000
439.9	15:12:26		XLON	133		J00K5632Z5ZU0000
439.8	15:13:03		XLON	257		J00K6E32Z5ZU0000
439.8	15:13:03		XLON	892		J00K6G32Z5ZU0000
439.8	15:13:03		XLON	1079		J00K6F32Z5ZU0000
439.8	15:13:03		XLON	340		J00K6D32Z5ZU0000
439.8	15:13:05		XLON	263		J00K6H32Z5ZU0000
439.5	15:13:29		XLON	285		J00K8G32Z5ZU0000
439.5	15:13:34		XLON	150		J00K8H32Z5ZU0000
439.7	15:14:06		XLON	410		J00K9K32Z5ZU0000
439.6	15:14:06		XLON	477		J00K9I32Z5ZU0000
439.7	15:14:06		XLON	390		J00K9G32Z5ZU0000
439.7	15:14:06		XLON	23		J00K9H32Z5ZU0000
439.7	15:14:06		XLON	362		J00K9L32Z5ZU0000
439.7	15:14:06		XLON	294		J00K9J32Z5ZU0000
439.7	15:14:07		XLON	52		J00K9N32Z5ZU0000
439.7	15:14:07		XLON	403		J00K9M32Z5ZU0000
439.6	15:14:10		XLON	10		J00K9O32Z5ZU0000
439.7	15:14:11		XLON	765		J00KA132Z5ZU0000
439.8	15:14:13		XLON	610		J00KA432Z5ZU0000
439.8	15:14:13		XLON	387		J00KA332Z5ZU0000
439.8	15:14:13		XLON	81		J00KA232Z5ZU0000
439.7	15:14:15		XLON	757		J00KA532Z5ZU0000
439.9	15:14:19		XLON	212		J00KA632Z5ZU0000
439.6	15:14:21		XLON	422		J00KA732Z5ZU0000
439.7	15:14:21		XLON	424		J00KA832Z5ZU0000
439.7	15:14:21		XLON	271		J00KA932Z5ZU0000
439.8	15:14:54		XLON	292		J00KBG32Z5ZU0000
439.8	15:15:30		XLON	122		J00KCV32Z5ZU0000
440.0	15:16:02		XLON	11		J00KFD32Z5ZU0000
440.0	15:16:02		XLON	189		J00KFE32Z5ZU0000
440.2	15:19:51		XLON	30		J00KQ732Z5ZU0000
440.2	15:19:51		XLON	737		J00KQ832Z5ZU0000
440.5	15:20:07		XLON	653		J00KR132Z5ZU0000
440.4	15:20:11		XLON	708		J00KR232Z5ZU0000
440.5	15:20:11		XLON	558		J00KR432Z5ZU0000
440.5	15:20:11		XLON	70		J00KR332Z5ZU0000
440.5	15:20:12		XLON	238		J00KR532Z5ZU0000
440.6	15:20:19		XLON	225		J00KR632Z5ZU0000
440.6	15:20:59		XLON	98		J00KSO32Z5ZU0000
440.6	15:20:59		XLON	491		J00KSN32Z5ZU0000
440.4	15:21:02		XLON	504		J00KSP32Z5ZU0000
440.4	15:21:02		XLON	116		J00KSQ32Z5ZU0000
440.5	15:21:05		XLON	30		J00KSR32Z5ZU0000
440.5	15:21:05		XLON	456		J00KSS32Z5ZU0000
440.6	15:21:49		XLON	480		J00KTI32Z5ZU0000
440.4	15:22:04		XLON	88		J00KV432Z5ZU0000
440.1	15:23:00		XLON	255		J00KW732Z5ZU0000
440.2	15:23:00		XLON	135		J00KW832Z5ZU0000
440.2	15:23:15		XLON	74		J00KWB32Z5ZU0000
440.0	15:23:15		XLON	131		J00KWA32Z5ZU0000
440.1	15:23:18		XLON	274		J00KWD32Z5ZU0000
440.1	15:23:18		XLON	403		J00KWE32Z5ZU0000
440.1	15:23:18		XLON	168		J00KWF32Z5ZU0000
440.1	15:23:25		XLON	2		J00KWG32Z5ZU0000
440.0	15:23:30		XLON	279		J00KWH32Z5ZU0000
440.2	15:23:39		XLON	291		J00KWI32Z5ZU0000
440.3	15:24:18		XLON	700		J00KX932Z5ZU0000
440.1	15:24:18		XLON	607		J00KXA32Z5ZU0000
440.3	15:24:18		XLON	170		J00KXB32Z5ZU0000
440.2	15:24:20		XLON	255		J00KXC32Z5ZU0000
440.3	15:24:27		XLON	904		J00KXY32Z5ZU0000
440.3	15:24:28		XLON	28		J00KY232Z5ZU0000
440.3	15:24:28		XLON	270		J00KY032Z5ZU0000
440.3	15:24:28		XLON	402		J00KXZ32Z5ZU0000
440.3	15:24:28		XLON	228		J00KY132Z5ZU0000
440.7	15:26:12		XLON	560		J00L4532Z5ZU0000
440.7	15:26:12		XLON	642		J00L4432Z5ZU0000
440.7	15:26:36		XLON	3		J00L4E32Z5ZU0000
440.7	15:26:36		XLON	6		J00L4F32Z5ZU0000
440.6	15:26:37		XLON	541		J00L4G32Z5ZU0000
440.8	15:27:15		XLON	177		J00L5632Z5ZU0000
440.7	15:28:41		XLON	306		J00L5932Z5ZU0000
440.7	15:29:52		XLON	87		J00L5T32Z5ZU0000
440.7	15:29:54		XLON	435		J00L5V32Z5ZU0000
440.7	15:29:57		XLON	193		J00L5U32Z5ZU0000
440.6	15:30:36		XLON	283		J00L8P32Z5ZU0000
440.3	15:31:14		XLON	236		J00LAY32Z5ZU0000
440.3	15:31:14		XLON	19		J00LAX32Z5ZU0000
440.3	15:31:18		XLON	148		J00LAZ32Z5ZU0000
440.4	15:31:51		XLON	184		J00LCC32Z5ZU0000
440.3	15:32:10		XLON	94		J00LD132Z5ZU0000
440.3	15:33:18		XLON	198		J00LH232Z5ZU0000
440.2	15:33:42		XLON	1		J00LH932Z5ZU0000
440.3	15:33:53		XLON	147		J00LHV32Z5ZU0000
440.1	15:34:30		XLON	529		J00LJT32Z5ZU0000
440.6	15:35:34		XLON	406		J00LLP32Z5ZU0000
440.6	15:35:34		XLON	131		J00LLQ32Z5ZU0000
440.6	15:35:35		XLON	32		J00LLR32Z5ZU0000
440.6	15:37:29		XLON	512		J00LRB32Z5ZU0000
440.6	15:37:44		XLON	17		J00LS132Z5ZU0000
440.6	15:37:47		XLON	415		J00LS232Z5ZU0000
440.6	15:37:49		XLON	167		J00LS332Z5ZU0000
440.6	15:37:56		XLON	191		J00LS432Z5ZU0000
440.8	15:40:24		XLON	503		J00LWR32Z5ZU0000
440.9	15:40:41		XLON	167		J00LZ632Z5ZU0000
441.0	15:41:41		XLON	1		J00M0N32Z5ZU0000
441.0	15:41:41		XLON	6		J00M0M32Z5ZU0000
441.0	15:41:41		XLON	69		J00M0L32Z5ZU0000
441.0	15:41:43		XLON	364		J00M0O32Z5ZU0000
440.8	15:42:03		XLON	324		J00M2N32Z5ZU0000
440.8	15:42:15		XLON	269		J00M3I32Z5ZU0000
440.7	15:42:18		XLON	235		J00M3J32Z5ZU0000
440.7	15:42:24		XLON	254		J00M3K32Z5ZU0000
440.7	15:42:24		XLON	442		J00M3L32Z5ZU0000
440.7	15:42:27		XLON	194		J00M3M32Z5ZU0000
440.7	15:42:33		XLON	274		J00M4T32Z5ZU0000
440.8	15:42:54		XLON	331		J00M5632Z5ZU0000
440.8	15:42:56		XLON	2		J00M5732Z5ZU0000
440.7	15:43:30		XLON	30		J00M5B32Z5ZU0000
440.7	15:43:30		XLON	125		J00M5C32Z5ZU0000
440.8	15:44:24		XLON	615		J00M6832Z5ZU0000
440.8	15:44:24		XLON	765		J00M6932Z5ZU0000
440.8	15:44:24		XLON	169		J00M6A32Z5ZU0000
441.0	15:45:14		XLON	110		J00M7Y32Z5ZU0000
441.0	15:45:16		XLON	519		J00M7Z32Z5ZU0000
441.9	16:13:37		XLON	246		J00NWA32Z5ZU0000
441.9	16:13:37		XLON	309		J00NWB32Z5ZU0000
441.9	16:13:37		XLON	156		J00NWC32Z5ZU0000
441.3	16:35:03		XLON	10000		L00P6C32Z5ZU0000
441.3	16:35:03		XLON	23420		A00GPN32Z5ZT0000
441.3	16:35:03		XLON	4992		B00GPP32Z5ZT0000
441.3	16:35:03		XLON	5121		B00GPR32Z5ZT0000
441.3	16:35:03		XLON	19512		A00GPJ32Z5ZT0000
441.3	16:35:03		XLON	5653		B00GPU32Z5ZT0000
441.3	16:35:03		XLON	15881		B00GPX32Z5ZT0000
441.3	16:35:03		XLON	4416		B00GPZ32Z5ZT0000
441.3	16:35:03		XLON	90		B00GQ132Z5ZT0000
441.3	16:35:03		XLON	7535		B00GQ332Z5ZT0000
441.3	16:35:03		XLON	3877		B00GQ532Z5ZT0000
441.3	16:35:03		XLON	12435		B00GPL32Z5ZT0000
441.3	16:35:03		XLON	17068		A00GPT32Z5ZT0000
Contacts:		Tel:			Email:
Tina Bains		07702 676380			[email protected]
Mike Scott		07881 327748			[email protected]

Date of notification: 27 March 2023

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

POSDZLFLXXLLBBE

Related Shares:

FTSE 100 Latest

Value8,463.46

Change46.12