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

20th Jul 2026 07:00

RNS Number : 8943M

Babcock International Group PLC

20 July 2026


Babcock International Group PLC - Transaction in Own Shares
20 July 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:						17 July 2026
Aggregate number of ordinary shares purchased:						3,327
Highest price paid per share (£ per share):						10.4900
Lowest price paid per share (£ per share):						10.2200
Volume weighted average price paid per share (£):						10.3666

The Company intends to hold the purchased shares in treasury.

Since 01 July 2026, the Company has purchased 858,381 shares at a cost of £8,669,934.38.

Following the above transaction, the Company holds 13,436,460 of its ordinary shares in treasury and has 492,160,137 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:			17 July 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		1,545		10.3670	10.2200	10.4850
CBOE CXE		309		10.3661	10.2300	10.4800
CBOE BXE		1,214		10.3666	10.2300	10.4900
Turquoise		93		10.3660	10.3050	10.4700
Aquis		166		10.3642	10.2250	10.4550

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
08:06:07	BST	2	10.225	GBP	AQXE	00551740106TRLO1.1.1
08:06:07	BST	2	10.230	GBP	BATE	00551740105TRLO1.1.1
08:07:02	BST	2	10.230	GBP	CHIX	00551740291TRLO1.1.1
08:08:04	BST	4	10.220	GBP	XLON	00551740528TRLO1.1.1
08:11:30	BST	14	10.280	GBP	XLON	00551740915TRLO1.1.1
08:11:30	BST	34	10.280	GBP	XLON	00551740914TRLO1.1.1
08:13:35	BST	2	10.300	GBP	AQXE	00551741231TRLO1.1.1
08:13:35	BST	2	10.305	GBP	XLON	00551741232TRLO1.1.1
08:13:39	BST	27	10.295	GBP	BATE	00551741241TRLO1.1.1
08:13:39	BST	2	10.295	GBP	BATE	00551741244TRLO1.1.1
08:13:39	BST	6	10.295	GBP	CHIX	00551741243TRLO1.1.1
08:13:39	BST	10	10.295	GBP	BATE	00551741242TRLO1.1.1
08:13:39	BST	2	10.305	GBP	TRQX	00551741245TRLO1.1.1
08:18:37	BST	2	10.310	GBP	BATE	00551742110TRLO1.1.1
08:18:37	BST	2	10.310	GBP	CHIX	00551742111TRLO1.1.1
08:18:37	BST	2	10.310	GBP	AQXE	00551742112TRLO1.1.1
08:21:08	BST	4	10.330	GBP	XLON	00551742509TRLO1.1.1
08:21:08	BST	2	10.325	GBP	BATE	00551742511TRLO1.1.1
08:21:08	BST	6	10.325	GBP	CHIX	00551742510TRLO1.1.1
08:21:08	BST	2	10.325	GBP	AQXE	00551742512TRLO1.1.1
08:23:49	BST	14	10.325	GBP	XLON	00551743075TRLO1.1.1
08:23:49	BST	2	10.320	GBP	CHIX	00551743076TRLO1.1.1
08:23:49	BST	2	10.320	GBP	TRQX	00551743077TRLO1.1.1
08:23:49	BST	35	10.325	GBP	XLON	00551743081TRLO1.1.1
08:26:00	BST	2	10.320	GBP	AQXE	00551743439TRLO1.1.1
08:26:00	BST	2	10.320	GBP	CHIX	00551743440TRLO1.1.1
08:26:00	BST	2	10.320	GBP	BATE	00551743443TRLO1.1.1
08:26:00	BST	10	10.320	GBP	BATE	00551743441TRLO1.1.1
08:26:00	BST	29	10.320	GBP	BATE	00551743442TRLO1.1.1
08:29:31	BST	4	10.315	GBP	XLON	00551743927TRLO1.1.1
08:29:35	BST	2	10.320	GBP	TRQX	00551743932TRLO1.1.1
08:31:16	BST	2	10.305	GBP	BATE	00551744190TRLO1.1.1
08:31:18	BST	6	10.290	GBP	CHIX	00551744193TRLO1.1.1
08:31:18	BST	2	10.285	GBP	XLON	00551744194TRLO1.1.1
08:33:11	BST	2	10.310	GBP	AQXE	00551744478TRLO1.1.1
08:33:11	BST	2	10.310	GBP	AQXE	00551744479TRLO1.1.1
08:34:37	BST	2	10.320	GBP	CHIX	00551744686TRLO1.1.1
08:34:37	BST	2	10.320	GBP	TRQX	00551744687TRLO1.1.1
08:41:35	BST	4	10.370	GBP	XLON	00551746015TRLO1.1.1
08:42:38	BST	2	10.370	GBP	BATE	00551746188TRLO1.1.1
08:42:38	BST	2	10.370	GBP	BATE	00551746189TRLO1.1.1
08:42:38	BST	10	10.370	GBP	BATE	00551746190TRLO1.1.1
08:42:38	BST	15	10.375	GBP	XLON	00551746191TRLO1.1.1
08:43:54	BST	2	10.365	GBP	CHIX	00551746425TRLO1.1.1
08:45:52	BST	2	10.390	GBP	XLON	00551746795TRLO1.1.1
08:48:55	BST	4	10.405	GBP	XLON	00551747337TRLO1.1.1
08:49:04	BST	2	10.405	GBP	CHIX	00551747355TRLO1.1.1
08:49:37	BST	2	10.415	GBP	AQXE	00551747454TRLO1.1.1
08:50:17	BST	2	10.415	GBP	AQXE	00551747749TRLO1.1.1
08:50:17	BST	2	10.415	GBP	BATE	00551747751TRLO1.1.1
08:50:17	BST	11	10.415	GBP	BATE	00551747750TRLO1.1.1
08:52:39	BST	2	10.425	GBP	CHIX	00551748221TRLO1.1.1
08:53:06	BST	2	10.425	GBP	XLON	00551748294TRLO1.1.1
08:53:09	BST	13	10.425	GBP	XLON	00551748311TRLO1.1.1
08:53:57	BST	2	10.425	GBP	BATE	00551748462TRLO1.1.1
08:57:36	BST	2	10.390	GBP	BATE	00551749023TRLO1.1.1
08:57:40	BST	2	10.400	GBP	TRQX	00551749038TRLO1.1.1
08:58:10	BST	9	10.390	GBP	BATE	00551749216TRLO1.1.1
08:58:51	BST	4	10.355	GBP	XLON	00551749399TRLO1.1.1
08:59:38	BST	2	10.360	GBP	BATE	00551749501TRLO1.1.1
09:01:03	BST	2	10.400	GBP	CHIX	00551749756TRLO1.1.1
09:02:21	BST	14	10.420	GBP	XLON	00551750001TRLO1.1.1
09:03:35	BST	2	10.415	GBP	XLON	00551750265TRLO1.1.1
09:03:48	BST	2	10.410	GBP	BATE	00551750315TRLO1.1.1
09:07:32	BST	2	10.390	GBP	AQXE	00551750933TRLO1.1.1
09:08:55	BST	10	10.380	GBP	BATE	00551751217TRLO1.1.1
09:10:12	BST	4	10.375	GBP	XLON	00551751618TRLO1.1.1
09:11:15	BST	2	10.360	GBP	BATE	00551751788TRLO1.1.1
09:11:21	BST	2	10.355	GBP	CHIX	00551751806TRLO1.1.1
09:12:05	BST	2	10.360	GBP	BATE	00551752003TRLO1.1.1
09:15:11	BST	14	10.385	GBP	XLON	00551752702TRLO1.1.1
09:15:23	BST	2	10.380	GBP	CHIX	00551752725TRLO1.1.1
09:17:22	BST	2	10.400	GBP	XLON	00551752994TRLO1.1.1
09:19:45	BST	2	10.400	GBP	BATE	00551753441TRLO1.1.1
09:19:48	BST	4	10.405	GBP	XLON	00551753455TRLO1.1.1
09:21:22	BST	2	10.400	GBP	BATE	00551753790TRLO1.1.1
09:21:22	BST	2	10.395	GBP	CHIX	00551753792TRLO1.1.1
09:21:22	BST	2	10.395	GBP	CHIX	00551753793TRLO1.1.1
09:21:54	BST	10	10.400	GBP	BATE	00551753846TRLO1.1.1
09:25:33	BST	2	10.365	GBP	AQXE	00551754715TRLO1.1.1
09:26:02	BST	2	10.375	GBP	BATE	00551754926TRLO1.1.1
09:30:09	BST	14	10.400	GBP	XLON	00551755620TRLO1.1.1
09:30:16	BST	2	10.390	GBP	TRQX	00551755627TRLO1.1.1
09:32:24	BST	2	10.405	GBP	CHIX	00551755944TRLO1.1.1
09:32:24	BST	2	10.405	GBP	TRQX	00551755945TRLO1.1.1
09:33:28	BST	2	10.405	GBP	BATE	00551756130TRLO1.1.1
09:34:23	BST	4	10.400	GBP	XLON	00551756261TRLO1.1.1
09:35:49	BST	2	10.370	GBP	AQXE	00551756464TRLO1.1.1
09:36:46	BST	10	10.365	GBP	BATE	00551756585TRLO1.1.1
09:36:53	BST	2	10.360	GBP	XLON	00551756601TRLO1.1.1
09:41:14	BST	2	10.375	GBP	BATE	00551757359TRLO1.1.1
09:42:14	BST	2	10.375	GBP	CHIX	00551757519TRLO1.1.1
09:44:41	BST	2	10.350	GBP	CHIX	00551757763TRLO1.1.1
09:44:43	BST	2	10.350	GBP	AQXE	00551757764TRLO1.1.1
09:44:56	BST	14	10.350	GBP	XLON	00551757786TRLO1.1.1
09:45:14	BST	4	10.350	GBP	XLON	00551757816TRLO1.1.1
09:47:05	BST	2	10.350	GBP	BATE	00551758047TRLO1.1.1
09:48:15	BST	2	10.350	GBP	BATE	00551758159TRLO1.1.1
09:48:47	BST	10	10.350	GBP	BATE	00551758227TRLO1.1.1
09:50:57	BST	2	10.355	GBP	CHIX	00551758415TRLO1.1.1
09:51:42	BST	6	10.325	GBP	CHIX	00551758504TRLO1.1.1
09:51:42	BST	6	10.325	GBP	CHIX	00551758505TRLO1.1.1
09:51:42	BST	22	10.325	GBP	BATE	00551758503TRLO1.1.1
09:51:42	BST	22	10.325	GBP	BATE	00551758507TRLO1.1.1
09:51:42	BST	25	10.325	GBP	BATE	00551758508TRLO1.1.1
09:51:42	BST	30	10.325	GBP	BATE	00551758506TRLO1.1.1
09:51:42	BST	6	10.325	GBP	CHIX	00551758510TRLO1.1.1
09:51:42	BST	6	10.325	GBP	CHIX	00551758511TRLO1.1.1
09:51:42	BST	25	10.325	GBP	BATE	00551758509TRLO1.1.1
09:51:42	BST	2	10.325	GBP	AQXE	00551758513TRLO1.1.1
09:51:42	BST	4	10.325	GBP	AQXE	00551758514TRLO1.1.1
09:51:42	BST	6	10.325	GBP	CHIX	00551758512TRLO1.1.1
09:51:42	BST	2	10.325	GBP	AQXE	00551758516TRLO1.1.1
09:51:42	BST	2	10.325	GBP	AQXE	00551758517TRLO1.1.1
09:51:42	BST	6	10.325	GBP	CHIX	00551758515TRLO1.1.1
09:51:42	BST	2	10.325	GBP	AQXE	00551758519TRLO1.1.1
09:51:42	BST	6	10.325	GBP	AQXE	00551758518TRLO1.1.1
09:51:42	BST	2	10.325	GBP	AQXE	00551758520TRLO1.1.1
09:51:42	BST	2	10.325	GBP	TRQX	00551758521TRLO1.1.1
09:51:42	BST	2	10.325	GBP	TRQX	00551758522TRLO1.1.1
09:51:42	BST	2	10.325	GBP	TRQX	00551758523TRLO1.1.1
09:51:42	BST	2	10.325	GBP	TRQX	00551758524TRLO1.1.1
09:51:42	BST	2	10.325	GBP	TRQX	00551758525TRLO1.1.1
09:51:42	BST	10	10.325	GBP	XLON	00551758526TRLO1.1.1
09:51:42	BST	9	10.325	GBP	XLON	00551758527TRLO1.1.1
09:51:42	BST	18	10.325	GBP	XLON	00551758528TRLO1.1.1
09:51:42	BST	30	10.325	GBP	XLON	00551758529TRLO1.1.1
09:51:42	BST	33	10.325	GBP	XLON	00551758532TRLO1.1.1
09:51:42	BST	34	10.325	GBP	XLON	00551758530TRLO1.1.1
09:51:42	BST	35	10.325	GBP	XLON	00551758531TRLO1.1.1
09:53:10	BST	2	10.325	GBP	XLON	00551758703TRLO1.1.1
09:53:10	BST	40	10.325	GBP	XLON	00551758704TRLO1.1.1
09:53:42	BST	2	10.320	GBP	AQXE	00551758757TRLO1.1.1
09:53:44	BST	6	10.320	GBP	CHIX	00551758760TRLO1.1.1
09:53:50	BST	2	10.325	GBP	TRQX	00551758768TRLO1.1.1
09:53:51	BST	22	10.325	GBP	BATE	00551758769TRLO1.1.1
09:53:56	BST	1	10.325	GBP	BATE	00551758781TRLO1.1.1
09:53:56	BST	29	10.325	GBP	BATE	00551758782TRLO1.1.1
09:54:57	BST	2	10.325	GBP	XLON	00551758894TRLO1.1.1
09:57:18	BST	2	10.355	GBP	BATE	00551759135TRLO1.1.1
09:57:25	BST	4	10.355	GBP	XLON	00551759146TRLO1.1.1
10:00:06	BST	14	10.340	GBP	XLON	00551759439TRLO1.1.1
10:00:24	BST	2	10.355	GBP	BATE	00551759512TRLO1.1.1
10:00:24	BST	7	10.355	GBP	BATE	00551759511TRLO1.1.1
10:01:56	BST	2	10.325	GBP	AQXE	00551759706TRLO1.1.1
10:01:56	BST	34	10.325	GBP	XLON	00551759707TRLO1.1.1
10:02:39	BST	2	10.330	GBP	CHIX	00551759783TRLO1.1.1
10:03:23	BST	2	10.340	GBP	BATE	00551759901TRLO1.1.1
10:03:41	BST	2	10.325	GBP	AQXE	00551759941TRLO1.1.1
10:05:39	BST	2	10.335	GBP	TRQX	00551760259TRLO1.1.1
10:06:10	BST	2	10.325	GBP	TRQX	00551760329TRLO1.1.1
10:06:10	BST	6	10.325	GBP	CHIX	00551760328TRLO1.1.1
10:08:06	BST	2	10.325	GBP	AQXE	00551760702TRLO1.1.1
10:08:54	BST	4	10.315	GBP	XLON	00551760796TRLO1.1.1
10:17:05	BST	2	10.325	GBP	BATE	00551761888TRLO1.1.1
10:17:05	BST	19	10.325	GBP	BATE	00551761889TRLO1.1.1
10:19:06	BST	2	10.340	GBP	BATE	00551762193TRLO1.1.1
10:20:07	BST	2	10.335	GBP	CHIX	00551762313TRLO1.1.1
10:20:14	BST	2	10.335	GBP	CHIX	00551762323TRLO1.1.1
10:21:03	BST	2	10.345	GBP	XLON	00551762402TRLO1.1.1
10:22:38	BST	10	10.350	GBP	BATE	00551762667TRLO1.1.1
10:29:59	BST	4	10.380	GBP	XLON	00551763960TRLO1.1.1
10:29:59	BST	16	10.380	GBP	XLON	00551763961TRLO1.1.1
10:31:59	BST	2	10.380	GBP	AQXE	00551764237TRLO1.1.1
10:32:25	BST	2	10.380	GBP	CHIX	00551764322TRLO1.1.1
10:32:28	BST	2	10.370	GBP	BATE	00551764332TRLO1.1.1
10:34:52	BST	2	10.365	GBP	BATE	00551764732TRLO1.1.1
10:37:14	BST	12	10.350	GBP	XLON	00551765003TRLO1.1.1
10:37:32	BST	11	10.350	GBP	BATE	00551765067TRLO1.1.1
10:37:36	BST	2	10.355	GBP	AQXE	00551765079TRLO1.1.1
10:39:06	BST	4	10.355	GBP	XLON	00551765322TRLO1.1.1
10:40:21	BST	2	10.355	GBP	XLON	00551765463TRLO1.1.1
10:42:35	BST	2	10.350	GBP	BATE	00551765777TRLO1.1.1
10:43:07	BST	2	10.355	GBP	CHIX	00551765810TRLO1.1.1
10:43:34	BST	2	10.350	GBP	BATE	00551765845TRLO1.1.1
10:45:44	BST	2	10.350	GBP	BATE	00551766127TRLO1.1.1
10:50:23	BST	2	10.335	GBP	TRQX	00551766738TRLO1.1.1
10:50:56	BST	2	10.340	GBP	BATE	00551766804TRLO1.1.1
10:52:21	BST	2	10.340	GBP	AQXE	00551767038TRLO1.1.1
10:52:24	BST	2	10.330	GBP	CHIX	00551767048TRLO1.1.1
10:52:37	BST	14	10.335	GBP	XLON	00551767104TRLO1.1.1
10:53:09	BST	4	10.330	GBP	XLON	00551767201TRLO1.1.1
10:53:42	BST	2	10.325	GBP	AQXE	00551767277TRLO1.1.1
10:53:42	BST	2	10.325	GBP	AQXE	00551767278TRLO1.1.1
10:53:42	BST	2	10.325	GBP	AQXE	00551767279TRLO1.1.1
10:53:42	BST	6	10.325	GBP	CHIX	00551767282TRLO1.1.1
10:53:42	BST	6	10.325	GBP	CHIX	00551767283TRLO1.1.1
10:53:42	BST	28	10.325	GBP	BATE	00551767281TRLO1.1.1
10:53:42	BST	31	10.325	GBP	BATE	00551767280TRLO1.1.1
10:53:42	BST	2	10.325	GBP	TRQX	00551767284TRLO1.1.1
10:53:42	BST	2	10.325	GBP	TRQX	00551767285TRLO1.1.1
10:53:42	BST	30	10.325	GBP	XLON	00551767286TRLO1.1.1
10:53:42	BST	28	10.325	GBP	XLON	00551767287TRLO1.1.1
10:53:58	BST	10	10.325	GBP	BATE	00551767335TRLO1.1.1
10:56:00	BST	2	10.335	GBP	CHIX	00551767706TRLO1.1.1
10:58:38	BST	6	10.325	GBP	CHIX	00551768244TRLO1.1.1
10:58:38	BST	2	10.325	GBP	BATE	00551768245TRLO1.1.1
10:58:38	BST	2	10.325	GBP	AQXE	00551768247TRLO1.1.1
10:58:38	BST	2	10.325	GBP	TRQX	00551768248TRLO1.1.1
10:58:38	BST	26	10.325	GBP	BATE	00551768246TRLO1.1.1
10:58:38	BST	34	10.325	GBP	XLON	00551768249TRLO1.1.1
10:58:55	BST	2	10.315	GBP	AQXE	00551768308TRLO1.1.1
10:59:40	BST	2	10.320	GBP	XLON	00551768435TRLO1.1.1
11:04:43	BST	4	10.325	GBP	XLON	00551769056TRLO1.1.1
11:04:55	BST	12	10.325	GBP	XLON	00551769084TRLO1.1.1
11:05:29	BST	2	10.330	GBP	CHIX	00551769138TRLO1.1.1
11:06:11	BST	2	10.330	GBP	BATE	00551769216TRLO1.1.1
11:06:11	BST	10	10.330	GBP	BATE	00551769217TRLO1.1.1
11:06:25	BST	2	10.335	GBP	AQXE	00551769273TRLO1.1.1
11:06:28	BST	2	10.330	GBP	XLON	00551769276TRLO1.1.1
11:06:41	BST	2	10.330	GBP	BATE	00551769317TRLO1.1.1
11:06:41	BST	2	10.330	GBP	CHIX	00551769318TRLO1.1.1
11:06:46	BST	2	10.325	GBP	AQXE	00551769336TRLO1.1.1
11:06:46	BST	6	10.325	GBP	CHIX	00551769337TRLO1.1.1
11:06:46	BST	41	10.325	GBP	XLON	00551769338TRLO1.1.1
11:10:16	BST	2	10.325	GBP	TRQX	00551769965TRLO1.1.1
11:10:35	BST	2	10.325	GBP	AQXE	00551770016TRLO1.1.1
11:11:15	BST	2	10.325	GBP	AQXE	00551770115TRLO1.1.1
11:12:02	BST	2	10.325	GBP	BATE	00551770178TRLO1.1.1
11:13:05	BST	2	10.320	GBP	CHIX	00551770326TRLO1.1.1
11:14:20	BST	26	10.320	GBP	BATE	00551770459TRLO1.1.1
11:17:09	BST	4	10.330	GBP	XLON	00551770728TRLO1.1.1
11:20:00	BST	2	10.340	GBP	XLON	00551770992TRLO1.1.1
11:21:46	BST	2	10.370	GBP	TRQX	00551771174TRLO1.1.1
11:21:47	BST	15	10.365	GBP	XLON	00551771178TRLO1.1.1
11:21:59	BST	2	10.365	GBP	CHIX	00551771227TRLO1.1.1
11:22:20	BST	2	10.360	GBP	TRQX	00551771269TRLO1.1.1
11:23:04	BST	2	10.360	GBP	CHIX	00551771354TRLO1.1.1
11:24:26	BST	2	10.355	GBP	BATE	00551771465TRLO1.1.1
11:24:26	BST	10	10.355	GBP	BATE	00551771466TRLO1.1.1
11:24:26	BST	4	10.360	GBP	XLON	00551771467TRLO1.1.1
11:26:06	BST	2	10.360	GBP	AQXE	00551771661TRLO1.1.1
11:27:46	BST	1	10.370	GBP	BATE	00551771797TRLO1.1.1
11:29:21	BST	2	10.370	GBP	AQXE	00551771948TRLO1.1.1
11:29:21	BST	1	10.370	GBP	BATE	00551771949TRLO1.1.1
11:29:21	BST	2	10.370	GBP	CHIX	00551771950TRLO1.1.1
11:29:21	BST	2	10.370	GBP	BATE	00551771951TRLO1.1.1
11:29:21	BST	10	10.370	GBP	BATE	00551771952TRLO1.1.1
11:29:21	BST	2	10.370	GBP	XLON	00551771954TRLO1.1.1
11:29:21	BST	14	10.370	GBP	XLON	00551771953TRLO1.1.1
11:32:54	BST	4	10.375	GBP	XLON	00551772323TRLO1.1.1
11:32:54	BST	2	10.375	GBP	BATE	00551772325TRLO1.1.1
11:37:13	BST	2	10.375	GBP	CHIX	00551772917TRLO1.1.1
11:37:15	BST	2	10.370	GBP	BATE	00551772921TRLO1.1.1
11:37:17	BST	10	10.370	GBP	BATE	00551772922TRLO1.1.1
11:42:25	BST	2	10.345	GBP	CHIX	00551773464TRLO1.1.1
11:42:35	BST	15	10.345	GBP	XLON	00551773494TRLO1.1.1
11:42:48	BST	2	10.345	GBP	BATE	00551773506TRLO1.1.1
11:42:55	BST	4	10.345	GBP	XLON	00551773513TRLO1.1.1
11:43:15	BST	2	10.340	GBP	AQXE	00551773541TRLO1.1.1
11:45:32	BST	2	10.345	GBP	BATE	00551774149TRLO1.1.1
11:50:09	BST	10	10.355	GBP	BATE	00551774564TRLO1.1.1
11:50:09	BST	2	10.355	GBP	XLON	00551774565TRLO1.1.1
11:50:10	BST	2	10.355	GBP	BATE	00551774571TRLO1.1.1
11:50:22	BST	2	10.350	GBP	CHIX	00551774594TRLO1.1.1
11:52:06	BST	2	10.350	GBP	TRQX	00551774744TRLO1.1.1
11:52:22	BST	4	10.350	GBP	XLON	00551774784TRLO1.1.1
11:54:48	BST	14	10.360	GBP	XLON	00551775002TRLO1.1.1
11:55:20	BST	2	10.365	GBP	BATE	00551775040TRLO1.1.1
11:55:26	BST	2	10.365	GBP	CHIX	00551775052TRLO1.1.1
11:58:53	BST	2	10.360	GBP	XLON	00551775408TRLO1.1.1
11:58:54	BST	2	10.365	GBP	AQXE	00551775411TRLO1.1.1
11:58:55	BST	2	10.365	GBP	BATE	00551775415TRLO1.1.1
11:58:56	BST	2	10.360	GBP	XLON	00551775421TRLO1.1.1
12:02:12	BST	1	10.365	GBP	BATE	00551775854TRLO1.1.1
12:02:12	BST	1	10.365	GBP	BATE	00551775856TRLO1.1.1
12:03:34	BST	2	10.370	GBP	XLON	00551776052TRLO1.1.1
12:03:34	BST	4	10.370	GBP	XLON	00551776053TRLO1.1.1
12:04:04	BST	12	10.370	GBP	BATE	00551776137TRLO1.1.1
12:04:29	BST	2	10.365	GBP	CHIX	00551776291TRLO1.1.1
12:05:14	BST	2	10.365	GBP	BATE	00551776379TRLO1.1.1
12:07:01	BST	2	10.360	GBP	CHIX	00551776557TRLO1.1.1
12:07:07	BST	14	10.360	GBP	XLON	00551776571TRLO1.1.1
12:08:37	BST	2	10.360	GBP	BATE	00551776887TRLO1.1.1
12:11:40	BST	8	10.355	GBP	BATE	00551777348TRLO1.1.1
12:12:03	BST	4	10.350	GBP	XLON	00551777372TRLO1.1.1
12:13:13	BST	2	10.360	GBP	AQXE	00551777487TRLO1.1.1
12:14:43	BST	2	10.360	GBP	AQXE	00551777814TRLO1.1.1
12:14:48	BST	2	10.355	GBP	CHIX	00551777823TRLO1.1.1
12:14:54	BST	2	10.355	GBP	BATE	00551777844TRLO1.1.1
12:15:44	BST	2	10.355	GBP	XLON	00551777907TRLO1.1.1
12:19:55	BST	2	10.365	GBP	TRQX	00551778286TRLO1.1.1
12:20:27	BST	2	10.360	GBP	BATE	00551778376TRLO1.1.1
12:20:50	BST	14	10.360	GBP	XLON	00551778412TRLO1.1.1
12:21:19	BST	2	10.360	GBP	CHIX	00551778448TRLO1.1.1
12:21:48	BST	4	10.365	GBP	XLON	00551778505TRLO1.1.1
12:22:56	BST	9	10.360	GBP	BATE	00551778594TRLO1.1.1
12:25:11	BST	2	10.360	GBP	BATE	00551778817TRLO1.1.1
12:25:11	BST	2	10.360	GBP	CHIX	00551778818TRLO1.1.1
12:27:16	BST	2	10.360	GBP	BATE	00551779090TRLO1.1.1
12:29:46	BST	2	10.360	GBP	CHIX	00551779329TRLO1.1.1
12:30:12	BST	2	10.365	GBP	AQXE	00551779362TRLO1.1.1
12:30:15	BST	2	10.360	GBP	CHIX	00551779375TRLO1.1.1
12:30:23	BST	2	10.360	GBP	XLON	00551779398TRLO1.1.1
12:30:30	BST	4	10.360	GBP	XLON	00551779446TRLO1.1.1
12:30:40	BST	14	10.360	GBP	XLON	00551779475TRLO1.1.1
12:31:11	BST	2	10.365	GBP	BATE	00551779505TRLO1.1.1
12:32:47	BST	11	10.365	GBP	BATE	00551779674TRLO1.1.1
12:44:35	BST	2	10.395	GBP	CHIX	00551781324TRLO1.1.1
12:44:35	BST	2	10.395	GBP	TRQX	00551781325TRLO1.1.1
12:44:35	BST	4	10.395	GBP	XLON	00551781326TRLO1.1.1
12:44:38	BST	2	10.395	GBP	TRQX	00551781330TRLO1.1.1
12:46:53	BST	2	10.395	GBP	TRQX	00551781576TRLO1.1.1
12:47:15	BST	2	10.395	GBP	XLON	00551781626TRLO1.1.1
12:47:32	BST	2	10.395	GBP	AQXE	00551781650TRLO1.1.1
12:49:02	BST	2	10.415	GBP	CHIX	00551781765TRLO1.1.1
12:50:04	BST	2	10.410	GBP	BATE	00551781852TRLO1.1.1
12:50:04	BST	2	10.410	GBP	BATE	00551781853TRLO1.1.1
12:50:04	BST	2	10.410	GBP	BATE	00551781854TRLO1.1.1
12:50:04	BST	2	10.410	GBP	BATE	00551781855TRLO1.1.1
12:50:04	BST	10	10.410	GBP	BATE	00551781856TRLO1.1.1
12:50:04	BST	15	10.410	GBP	XLON	00551781857TRLO1.1.1
12:52:03	BST	4	10.420	GBP	XLON	00551782132TRLO1.1.1
12:52:06	BST	2	10.420	GBP	XLON	00551782139TRLO1.1.1
12:54:46	BST	2	10.425	GBP	CHIX	00551782543TRLO1.1.1
12:56:11	BST	2	10.425	GBP	CHIX	00551782718TRLO1.1.1
12:56:11	BST	2	10.425	GBP	BATE	00551782719TRLO1.1.1
12:56:11	BST	13	10.425	GBP	XLON	00551782720TRLO1.1.1
12:56:50	BST	10	10.425	GBP	BATE	00551782821TRLO1.1.1
13:00:06	BST	2	10.435	GBP	BATE	00551783307TRLO1.1.1
13:00:06	BST	2	10.435	GBP	AQXE	00551783308TRLO1.1.1
13:01:59	BST	4	10.430	GBP	XLON	00551783730TRLO1.1.1
13:03:13	BST	2	10.430	GBP	XLON	00551783875TRLO1.1.1
13:04:47	BST	2	10.425	GBP	AQXE	00551784130TRLO1.1.1
13:05:55	BST	2	10.420	GBP	BATE	00551784289TRLO1.1.1
13:06:02	BST	2	10.420	GBP	BATE	00551784299TRLO1.1.1
13:06:35	BST	2	10.410	GBP	CHIX	00551784369TRLO1.1.1
13:10:20	BST	2	10.400	GBP	BATE	00551784832TRLO1.1.1
13:10:46	BST	15	10.400	GBP	XLON	00551784895TRLO1.1.1
13:11:37	BST	12	10.400	GBP	BATE	00551784965TRLO1.1.1
13:11:39	BST	2	10.400	GBP	BATE	00551784969TRLO1.1.1
13:11:40	BST	4	10.400	GBP	XLON	00551784971TRLO1.1.1
13:13:19	BST	2	10.395	GBP	CHIX	00551785184TRLO1.1.1
13:13:42	BST	2	10.405	GBP	TRQX	00551785657TRLO1.1.1
13:14:23	BST	2	10.400	GBP	BATE	00551785928TRLO1.1.1
13:14:30	BST	2	10.395	GBP	XLON	00551785998TRLO1.1.1
13:16:34	BST	2	10.405	GBP	CHIX	00551786407TRLO1.1.1
13:17:22	BST	8	10.400	GBP	BATE	00551786494TRLO1.1.1
13:17:22	BST	2	10.400	GBP	AQXE	00551786495TRLO1.1.1
13:17:30	BST	4	10.400	GBP	XLON	00551786525TRLO1.1.1
13:18:05	BST	13	10.400	GBP	XLON	00551786588TRLO1.1.1
13:19:00	BST	2	10.400	GBP	CHIX	00551786702TRLO1.1.1
13:25:15	BST	2	10.430	GBP	BATE	00551787337TRLO1.1.1
13:25:15	BST	2	10.430	GBP	BATE	00551787338TRLO1.1.1
13:27:36	BST	4	10.450	GBP	XLON	00551787634TRLO1.1.1
13:27:55	BST	2	10.450	GBP	BATE	00551787697TRLO1.1.1
13:28:25	BST	2	10.450	GBP	XLON	00551787776TRLO1.1.1
13:31:01	BST	2	10.445	GBP	BATE	00551788199TRLO1.1.1
13:35:56	BST	4	10.450	GBP	XLON	00551788962TRLO1.1.1
13:40:00	BST	2	10.455	GBP	BATE	00551789698TRLO1.1.1
13:41:00	BST	2	10.455	GBP	BATE	00551789853TRLO1.1.1
13:41:00	BST	2	10.455	GBP	CHIX	00551789854TRLO1.1.1
13:41:00	BST	2	10.455	GBP	CHIX	00551789855TRLO1.1.1
13:41:00	BST	2	10.455	GBP	CHIX	00551789856TRLO1.1.1
13:41:00	BST	2	10.455	GBP	XLON	00551789857TRLO1.1.1
13:41:07	BST	2	10.455	GBP	AQXE	00551789878TRLO1.1.1
13:41:07	BST	2	10.455	GBP	AQXE	00551789879TRLO1.1.1
13:44:28	BST	2	10.445	GBP	XLON	00551790538TRLO1.1.1
13:47:27	BST	2	10.460	GBP	BATE	00551791118TRLO1.1.1
13:47:27	BST	4	10.460	GBP	XLON	00551791119TRLO1.1.1
13:55:20	BST	2	10.475	GBP	BATE	00551792397TRLO1.1.1
13:57:39	BST	4	10.475	GBP	XLON	00551792668TRLO1.1.1
13:59:20	BST	2	10.485	GBP	BATE	00551792960TRLO1.1.1
14:01:07	BST	2	10.475	GBP	XLON	00551793291TRLO1.1.1
14:02:05	BST	2	10.465	GBP	BATE	00551793500TRLO1.1.1
14:03:01	BST	2	10.470	GBP	TRQX	00551793640TRLO1.1.1
14:07:00	BST	2	10.465	GBP	BATE	00551794200TRLO1.1.1
14:07:00	BST	2	10.465	GBP	CHIX	00551794201TRLO1.1.1
14:07:33	BST	4	10.455	GBP	XLON	00551794329TRLO1.1.1
14:10:43	BST	2	10.440	GBP	BATE	00551794853TRLO1.1.1
14:13:27	BST	2	10.435	GBP	XLON	00551795381TRLO1.1.1
14:13:55	BST	2	10.440	GBP	BATE	00551795448TRLO1.1.1
14:13:56	BST	4	10.440	GBP	XLON	00551795451TRLO1.1.1
14:15:13	BST	2	10.445	GBP	BATE	00551795676TRLO1.1.1
14:16:35	BST	2	10.445	GBP	BATE	00551795901TRLO1.1.1
14:17:20	BST	2	10.445	GBP	BATE	00551796042TRLO1.1.1
14:17:48	BST	4	10.435	GBP	XLON	00551796108TRLO1.1.1
14:17:56	BST	2	10.440	GBP	AQXE	00551796126TRLO1.1.1
14:21:01	BST	2	10.480	GBP	XLON	00551796670TRLO1.1.1
14:21:05	BST	2	10.480	GBP	CHIX	00551796680TRLO1.1.1
14:21:05	BST	2	10.480	GBP	BATE	00551796681TRLO1.1.1
14:21:53	BST	2	10.450	GBP	XLON	00551796881TRLO1.1.1
14:24:06	BST	4	10.450	GBP	XLON	00551797582TRLO1.1.1
14:25:34	BST	2	10.445	GBP	BATE	00551797981TRLO1.1.1
14:27:34	BST	2	10.445	GBP	BATE	00551798390TRLO1.1.1
14:28:51	BST	2	10.445	GBP	BATE	00551798824TRLO1.1.1
14:30:02	BST	10	10.425	GBP	BATE	00551799360TRLO1.1.1
14:30:02	BST	9	10.425	GBP	BATE	00551799364TRLO1.1.1
14:30:02	BST	10	10.425	GBP	BATE	00551799363TRLO1.1.1
14:30:02	BST	18	10.425	GBP	BATE	00551799362TRLO1.1.1
14:30:02	BST	2	10.425	GBP	CHIX	00551799366TRLO1.1.1
14:30:02	BST	13	10.425	GBP	BATE	00551799365TRLO1.1.1
14:30:02	BST	2	10.425	GBP	CHIX	00551799367TRLO1.1.1
14:30:02	BST	2	10.425	GBP	CHIX	00551799370TRLO1.1.1
14:30:02	BST	2	10.425	GBP	CHIX	00551799372TRLO1.1.1
14:30:02	BST	2	10.425	GBP	CHIX	00551799374TRLO1.1.1
14:30:02	BST	4	10.425	GBP	CHIX	00551799371TRLO1.1.1
14:30:02	BST	2	10.425	GBP	CHIX	00551799375TRLO1.1.1
14:30:02	BST	14	10.425	GBP	XLON	00551799377TRLO1.1.1
14:30:02	BST	25	10.425	GBP	XLON	00551799379TRLO1.1.1
14:30:02	BST	15	10.425	GBP	XLON	00551799380TRLO1.1.1
14:30:02	BST	15	10.425	GBP	XLON	00551799382TRLO1.1.1
14:30:02	BST	15	10.425	GBP	XLON	00551799383TRLO1.1.1
14:30:08	BST	2	10.425	GBP	AQXE	00551800186TRLO1.1.1
14:30:08	BST	2	10.425	GBP	AQXE	00551800187TRLO1.1.1
14:30:08	BST	2	10.425	GBP	AQXE	00551800188TRLO1.1.1
14:30:08	BST	2	10.425	GBP	AQXE	00551800189TRLO1.1.1
14:30:08	BST	2	10.425	GBP	TRQX	00551800190TRLO1.1.1
14:30:08	BST	2	10.425	GBP	TRQX	00551800191TRLO1.1.1
14:30:18	BST	4	10.410	GBP	XLON	00551800447TRLO1.1.1
14:30:20	BST	2	10.410	GBP	XLON	00551800479TRLO1.1.1
14:30:30	BST	1	10.400	GBP	AQXE	00551800627TRLO1.1.1
14:30:30	BST	2	10.405	GBP	CHIX	00551800625TRLO1.1.1
14:30:30	BST	2	10.405	GBP	CHIX	00551800626TRLO1.1.1
14:30:30	BST	2	10.405	GBP	TRQX	00551800628TRLO1.1.1
14:30:30	BST	14	10.405	GBP	XLON	00551800629TRLO1.1.1
14:32:21	BST	2	10.445	GBP	BATE	00551802426TRLO1.1.1
14:33:51	BST	2	10.445	GBP	CHIX	00551803504TRLO1.1.1
14:33:54	BST	4	10.445	GBP	XLON	00551803529TRLO1.1.1
14:34:20	BST	1	10.445	GBP	BATE	00551803787TRLO1.1.1
14:34:20	BST	1	10.445	GBP	BATE	00551803788TRLO1.1.1
14:35:32	BST	2	10.440	GBP	CHIX	00551804325TRLO1.1.1
14:35:32	BST	2	10.440	GBP	BATE	00551804326TRLO1.1.1
14:35:32	BST	2	10.440	GBP	XLON	00551804328TRLO1.1.1
14:35:46	BST	14	10.425	GBP	XLON	00551804427TRLO1.1.1
14:36:28	BST	4	10.435	GBP	XLON	00551804811TRLO1.1.1
14:36:48	BST	2	10.440	GBP	BATE	00551804997TRLO1.1.1
14:36:48	BST	12	10.425	GBP	BATE	00551804998TRLO1.1.1
14:36:48	BST	2	10.425	GBP	CHIX	00551804999TRLO1.1.1
14:36:48	BST	2	10.425	GBP	CHIX	00551805000TRLO1.1.1
14:36:48	BST	2	10.425	GBP	AQXE	00551805001TRLO1.1.1
14:36:59	BST	8	10.415	GBP	BATE	00551805087TRLO1.1.1
14:36:59	BST	10	10.415	GBP	BATE	00551805086TRLO1.1.1
14:36:59	BST	2	10.425	GBP	TRQX	00551805088TRLO1.1.1
14:37:42	BST	16	10.415	GBP	XLON	00551805583TRLO1.1.1
14:38:14	BST	10	10.405	GBP	BATE	00551805824TRLO1.1.1
14:38:14	BST	2	10.405	GBP	AQXE	00551805825TRLO1.1.1
14:38:14	BST	2	10.405	GBP	BATE	00551805826TRLO1.1.1
14:38:17	BST	2	10.400	GBP	AQXE	00551805849TRLO1.1.1
14:39:46	BST	4	10.425	GBP	XLON	00551806568TRLO1.1.1
14:40:27	BST	2	10.430	GBP	XLON	00551807259TRLO1.1.1
14:40:41	BST	2	10.430	GBP	CHIX	00551807348TRLO1.1.1
14:41:58	BST	2	10.440	GBP	BATE	00551807908TRLO1.1.1
14:42:07	BST	2	10.440	GBP	BATE	00551807978TRLO1.1.1
14:43:21	BST	2	10.430	GBP	BATE	00551808453TRLO1.1.1
14:44:01	BST	4	10.445	GBP	XLON	00551808978TRLO1.1.1
14:45:09	BST	2	10.430	GBP	XLON	00551809577TRLO1.1.1
14:45:10	BST	2	10.430	GBP	BATE	00551809590TRLO1.1.1
14:45:10	BST	2	10.430	GBP	BATE	00551809591TRLO1.1.1
14:45:10	BST	2	10.430	GBP	TRQX	00551809592TRLO1.1.1
14:45:10	BST	2	10.430	GBP	XLON	00551809594TRLO1.1.1
14:45:13	BST	12	10.425	GBP	XLON	00551809629TRLO1.1.1
14:48:23	BST	2	10.455	GBP	XLON	00551811505TRLO1.1.1
14:49:59	BST	4	10.465	GBP	XLON	00551812149TRLO1.1.1
14:52:40	BST	2	10.490	GBP	BATE	00551813703TRLO1.1.1
14:52:51	BST	2	10.485	GBP	BATE	00551813750TRLO1.1.1
14:53:28	BST	2	10.475	GBP	BATE	00551814085TRLO1.1.1
14:54:20	BST	2	10.480	GBP	CHIX	00551814497TRLO1.1.1
14:55:01	BST	4	10.485	GBP	XLON	00551814812TRLO1.1.1
14:56:04	BST	2	10.485	GBP	XLON	00551815940TRLO1.1.1
14:56:06	BST	2	10.480	GBP	BATE	00551815954TRLO1.1.1
14:59:56	BST	2	10.455	GBP	BATE	00551818869TRLO1.1.1
15:00:58	BST	4	10.435	GBP	XLON	00551820049TRLO1.1.1
15:02:01	BST	15	10.425	GBP	XLON	00551820957TRLO1.1.1
15:02:01	BST	19	10.425	GBP	XLON	00551820956TRLO1.1.1
15:02:09	BST	7	10.425	GBP	BATE	00551821020TRLO1.1.1
15:02:09	BST	10	10.425	GBP	BATE	00551821019TRLO1.1.1
15:02:10	BST	2	10.425	GBP	AQXE	00551821050TRLO1.1.1
15:02:10	BST	2	10.430	GBP	AQXE	00551821049TRLO1.1.1
15:02:10	BST	2	10.425	GBP	AQXE	00551821051TRLO1.1.1
15:02:10	BST	2	10.425	GBP	CHIX	00551821052TRLO1.1.1
15:02:10	BST	4	10.425	GBP	CHIX	00551821053TRLO1.1.1
15:02:10	BST	2	10.425	GBP	CHIX	00551821055TRLO1.1.1
15:02:10	BST	2	10.425	GBP	CHIX	00551821056TRLO1.1.1
15:02:10	BST	8	10.425	GBP	BATE	00551821054TRLO1.1.1
15:02:10	BST	2	10.425	GBP	TRQX	00551821057TRLO1.1.1
15:02:33	BST	2	10.420	GBP	BATE	00551821290TRLO1.1.1
15:02:55	BST	2	10.420	GBP	BATE	00551821517TRLO1.1.1
15:03:04	BST	2	10.410	GBP	CHIX	00551821771TRLO1.1.1
15:04:48	BST	11	10.420	GBP	BATE	00551822801TRLO1.1.1
15:04:48	BST	11	10.420	GBP	BATE	00551822802TRLO1.1.1
15:04:48	BST	2	10.420	GBP	XLON	00551822803TRLO1.1.1
15:05:15	BST	17	10.420	GBP	XLON	00551823090TRLO1.1.1
15:05:30	BST	2	10.415	GBP	AQXE	00551823271TRLO1.1.1
15:05:32	BST	4	10.415	GBP	XLON	00551823326TRLO1.1.1
15:05:33	BST	2	10.415	GBP	CHIX	00551823338TRLO1.1.1
15:05:41	BST	2	10.415	GBP	BATE	00551823410TRLO1.1.1
15:05:58	BST	2	10.415	GBP	TRQX	00551823562TRLO1.1.1
15:07:22	BST	2	10.410	GBP	CHIX	00551824298TRLO1.1.1
15:09:26	BST	2	10.405	GBP	BATE	00551825575TRLO1.1.1
15:11:09	BST	2	10.405	GBP	CHIX	00551826982TRLO1.1.1
15:11:10	BST	4	10.405	GBP	XLON	00551826983TRLO1.1.1
15:11:20	BST	13	10.400	GBP	XLON	00551827129TRLO1.1.1
15:11:47	BST	2	10.400	GBP	AQXE	00551827390TRLO1.1.1
15:12:29	BST	12	10.395	GBP	BATE	00551827844TRLO1.1.1
15:12:38	BST	2	10.395	GBP	BATE	00551827924TRLO1.1.1
15:13:40	BST	2	10.390	GBP	XLON	00551828538TRLO1.1.1
15:14:14	BST	2	10.390	GBP	CHIX	00551828838TRLO1.1.1
15:14:20	BST	2	10.390	GBP	AQXE	00551828952TRLO1.1.1
15:14:20	BST	2	10.395	GBP	BATE	00551828953TRLO1.1.1
15:15:54	BST	2	10.395	GBP	XLON	00551830124TRLO1.1.1
15:16:20	BST	2	10.395	GBP	CHIX	00551830325TRLO1.1.1
15:16:21	BST	4	10.395	GBP	XLON	00551830329TRLO1.1.1
15:16:24	BST	2	10.395	GBP	BATE	00551830374TRLO1.1.1
15:18:23	BST	10	10.385	GBP	BATE	00551831827TRLO1.1.1
15:19:46	BST	15	10.400	GBP	XLON	00551832653TRLO1.1.1
15:20:25	BST	2	10.400	GBP	AQXE	00551832996TRLO1.1.1
15:20:25	BST	2	10.400	GBP	CHIX	00551832997TRLO1.1.1
15:20:25	BST	2	10.400	GBP	CHIX	00551832998TRLO1.1.1
15:20:35	BST	2	10.400	GBP	BATE	00551833099TRLO1.1.1
15:20:50	BST	2	10.400	GBP	XLON	00551833340TRLO1.1.1
15:21:55	BST	4	10.400	GBP	XLON	00551834031TRLO1.1.1
15:22:19	BST	2	10.400	GBP	TRQX	00551834286TRLO1.1.1
15:23:02	BST	2	10.390	GBP	BATE	00551835127TRLO1.1.1
15:24:51	BST	2	10.400	GBP	BATE	00551836112TRLO1.1.1
15:25:27	BST	2	10.395	GBP	CHIX	00551836507TRLO1.1.1
15:25:43	BST	2	10.395	GBP	BATE	00551836706TRLO1.1.1
15:25:43	BST	10	10.395	GBP	BATE	00551836707TRLO1.1.1
15:27:52	BST	4	10.395	GBP	XLON	00551837848TRLO1.1.1
15:27:59	BST	2	10.395	GBP	BATE	00551837910TRLO1.1.1
15:27:59	BST	2	10.395	GBP	AQXE	00551837911TRLO1.1.1
15:28:57	BST	2	10.390	GBP	CHIX	00551838458TRLO1.1.1
15:29:02	BST	17	10.390	GBP	XLON	00551838548TRLO1.1.1
15:29:06	BST	2	10.390	GBP	XLON	00551838588TRLO1.1.1
15:29:16	BST	2	10.385	GBP	AQXE	00551838724TRLO1.1.1
15:29:52	BST	2	10.375	GBP	BATE	00551839143TRLO1.1.1
15:30:02	BST	10	10.375	GBP	BATE	00551839280TRLO1.1.1
15:30:14	BST	2	10.370	GBP	BATE	00551839465TRLO1.1.1
15:30:44	BST	4	10.370	GBP	XLON	00551839764TRLO1.1.1
15:30:46	BST	2	10.370	GBP	TRQX	00551839774TRLO1.1.1
15:30:46	BST	2	10.370	GBP	TRQX	00551839775TRLO1.1.1
15:31:00	BST	13	10.365	GBP	XLON	00551839921TRLO1.1.1
15:31:33	BST	2	10.365	GBP	BATE	00551840219TRLO1.1.1
15:31:45	BST	2	10.365	GBP	CHIX	00551840311TRLO1.1.1
15:31:45	BST	2	10.365	GBP	CHIX	00551840312TRLO1.1.1
15:33:59	BST	4	10.365	GBP	XLON	00551841833TRLO1.1.1
15:34:06	BST	2	10.365	GBP	BATE	00551841932TRLO1.1.1
15:34:06	BST	2	10.365	GBP	BATE	00551841933TRLO1.1.1
15:34:06	BST	2	10.365	GBP	TRQX	00551841934TRLO1.1.1
15:34:22	BST	2	10.365	GBP	XLON	00551842133TRLO1.1.1
15:35:47	BST	2	10.365	GBP	CHIX	00551842853TRLO1.1.1
15:36:10	BST	2	10.365	GBP	AQXE	00551843046TRLO1.1.1
15:36:10	BST	15	10.365	GBP	XLON	00551843047TRLO1.1.1
15:36:17	BST	11	10.365	GBP	BATE	00551843135TRLO1.1.1
15:36:41	BST	2	10.365	GBP	BATE	00551843289TRLO1.1.1
15:38:26	BST	2	10.355	GBP	XLON	00551844204TRLO1.1.1
15:38:38	BST	4	10.355	GBP	XLON	00551844300TRLO1.1.1
15:39:17	BST	2	10.350	GBP	CHIX	00551844747TRLO1.1.1
15:39:22	BST	10	10.350	GBP	BATE	00551844809TRLO1.1.1
15:39:24	BST	2	10.350	GBP	BATE	00551844833TRLO1.1.1
15:42:33	BST	2	10.345	GBP	XLON	00551846466TRLO1.1.1
15:44:29	BST	2	10.355	GBP	AQXE	00551847937TRLO1.1.1
15:44:29	BST	2	10.355	GBP	CHIX	00551847938TRLO1.1.1
15:46:46	BST	15	10.365	GBP	XLON	00551849143TRLO1.1.1
15:47:49	BST	4	10.390	GBP	XLON	00551849739TRLO1.1.1
15:48:03	BST	1	10.390	GBP	AQXE	00551849839TRLO1.1.1
15:48:03	BST	1	10.390	GBP	AQXE	00551849842TRLO1.1.1
15:48:51	BST	2	10.385	GBP	CHIX	00551850193TRLO1.1.1
15:48:51	BST	2	10.385	GBP	BATE	00551850194TRLO1.1.1
15:48:51	BST	2	10.385	GBP	BATE	00551850195TRLO1.1.1
15:48:51	BST	10	10.385	GBP	BATE	00551850196TRLO1.1.1
15:48:51	BST	2	10.385	GBP	BATE	00551850197TRLO1.1.1
15:50:09	BST	4	10.385	GBP	XLON	00551850896TRLO1.1.1
15:50:27	BST	1	10.385	GBP	TRQX	00551851034TRLO1.1.1
15:50:27	BST	14	10.385	GBP	XLON	00551851035TRLO1.1.1
15:50:59	BST	2	10.385	GBP	XLON	00551851212TRLO1.1.1
15:52:54	BST	2	10.405	GBP	CHIX	00551852151TRLO1.1.1
15:52:54	BST	2	10.405	GBP	CHIX	00551852152TRLO1.1.1
15:54:07	BST	4	10.405	GBP	XLON	00551852735TRLO1.1.1
15:54:46	BST	2	10.405	GBP	CHIX	00551853061TRLO1.1.1
15:54:58	BST	2	10.405	GBP	CHIX	00551853129TRLO1.1.1
15:55:20	BST	2	10.415	GBP	BATE	00551853296TRLO1.1.1
15:55:20	BST	4	10.415	GBP	BATE	00551853297TRLO1.1.1
15:55:20	BST	14	10.410	GBP	XLON	00551853298TRLO1.1.1
15:55:39	BST	11	10.410	GBP	BATE	00551853482TRLO1.1.1
15:56:42	BST	2	10.415	GBP	CHIX	00551853899TRLO1.1.1
15:58:03	BST	2	10.410	GBP	BATE	00551854554TRLO1.1.1
15:58:03	BST	2	10.410	GBP	BATE	00551854555TRLO1.1.1
15:58:03	BST	9	10.410	GBP	BATE	00551854556TRLO1.1.1
15:58:03	BST	2	10.410	GBP	XLON	00551854557TRLO1.1.1
15:58:40	BST	2	10.415	GBP	AQXE	00551854810TRLO1.1.1
15:58:58	BST	4	10.400	GBP	XLON	00551855062TRLO1.1.1
15:59:31	BST	2	10.395	GBP	BATE	00551855344TRLO1.1.1
16:00:28	BST	2	10.380	GBP	AQXE	00551856037TRLO1.1.1
16:01:40	BST	13	10.385	GBP	XLON	00551856647TRLO1.1.1
16:01:55	BST	2	10.375	GBP	CHIX	00551856761TRLO1.1.1
16:02:46	BST	2	10.375	GBP	BATE	00551857106TRLO1.1.1
16:02:46	BST	10	10.370	GBP	BATE	00551857107TRLO1.1.1
16:02:50	BST	2	10.370	GBP	BATE	00551857135TRLO1.1.1
16:04:04	BST	4	10.370	GBP	XLON	00551857736TRLO1.1.1
16:04:19	BST	2	10.365	GBP	TRQX	00551857891TRLO1.1.1
16:05:29	BST	2	10.355	GBP	XLON	00551858473TRLO1.1.1
16:06:04	BST	2	10.355	GBP	XLON	00551858793TRLO1.1.1
16:06:25	BST	2	10.355	GBP	BATE	00551858978TRLO1.1.1
16:06:55	BST	2	10.360	GBP	CHIX	00551859215TRLO1.1.1
16:08:20	BST	2	10.355	GBP	CHIX	00551860087TRLO1.1.1
16:08:24	BST	2	10.355	GBP	AQXE	00551860127TRLO1.1.1
16:08:51	BST	16	10.355	GBP	XLON	00551860562TRLO1.1.1
16:10:09	BST	2	10.355	GBP	BATE	00551861394TRLO1.1.1
16:10:09	BST	10	10.355	GBP	BATE	00551861395TRLO1.1.1
16:10:09	BST	4	10.355	GBP	XLON	00551861396TRLO1.1.1
16:11:43	BST	1	10.365	GBP	CHIX	00551862476TRLO1.1.1
16:11:43	BST	1	10.365	GBP	CHIX	00551862477TRLO1.1.1
16:12:26	BST	2	10.365	GBP	TRQX	00551862890TRLO1.1.1
16:12:36	BST	2	10.370	GBP	AQXE	00551862995TRLO1.1.1
16:13:16	BST	2	10.370	GBP	BATE	00551863416TRLO1.1.1
16:14:11	BST	2	10.355	GBP	BATE	00551864028TRLO1.1.1
16:15:26	BST	1	10.360	GBP	BATE	00551864739TRLO1.1.1
16:15:26	BST	2	10.360	GBP	CHIX	00551864740TRLO1.1.1
16:15:26	BST	1	10.360	GBP	TRQX	00551864742TRLO1.1.1
16:15:26	BST	2	10.360	GBP	AQXE	00551864741TRLO1.1.1
16:15:26	BST	4	10.360	GBP	XLON	00551864743TRLO1.1.1
16:15:26	BST	32	10.360	GBP	XLON	00551864744TRLO1.1.1
16:15:41	BST	1	10.360	GBP	TRQX	00551864857TRLO1.1.1
16:15:49	BST	1	10.360	GBP	TRQX	00551864908TRLO1.1.1
16:15:52	BST	4	10.360	GBP	TRQX	00551864933TRLO1.1.1
16:15:54	BST	10	10.360	GBP	XLON	00551864957TRLO1.1.1
16:16:00	BST	1	10.360	GBP	BATE	00551865027TRLO1.1.1
16:16:00	BST	1	10.360	GBP	CHIX	00551865028TRLO1.1.1
16:16:02	BST	2	10.360	GBP	XLON	00551865054TRLO1.1.1
16:16:04	BST	4	10.360	GBP	CHIX	00551865089TRLO1.1.1
16:16:21	BST	1	10.360	GBP	CHIX	00551865222TRLO1.1.1
16:16:21	BST	1	10.360	GBP	CHIX	00551865223TRLO1.1.1
16:16:21	BST	5	10.360	GBP	BATE	00551865221TRLO1.1.1
16:16:21	BST	2	10.360	GBP	AQXE	00551865224TRLO1.1.1
16:16:21	BST	5	10.360	GBP	AQXE	00551865225TRLO1.1.1
16:16:21	BST	2	10.355	GBP	BATE	00551865226TRLO1.1.1
16:16:21	BST	1	10.360	GBP	XLON	00551865228TRLO1.1.1
16:16:21	BST	2	10.360	GBP	XLON	00551865227TRLO1.1.1
16:16:26	BST	2	10.360	GBP	AQXE	00551865276TRLO1.1.1
16:16:31	BST	2	10.355	GBP	BATE	00551865343TRLO1.1.1
16:16:31	BST	2	10.355	GBP	CHIX	00551865345TRLO1.1.1
16:16:31	BST	26	10.355	GBP	BATE	00551865344TRLO1.1.1
16:17:47	BST	1	10.345	GBP	TRQX	00551866033TRLO1.1.1
16:19:21	BST	2	10.350	GBP	BATE	00551866989TRLO1.1.1
16:19:27	BST	2	10.350	GBP	CHIX	00551867043TRLO1.1.1
16:20:45	BST	2	10.355	GBP	CHIX	00551867889TRLO1.1.1
16:20:45	BST	2	10.355	GBP	XLON	00551867893TRLO1.1.1
16:20:45	BST	12	10.355	GBP	XLON	00551867892TRLO1.1.1
16:20:57	BST	1	10.355	GBP	XLON	00551868040TRLO1.1.1
16:21:41	BST	11	10.350	GBP	BATE	00551868484TRLO1.1.1
16:21:41	BST	1	10.350	GBP	XLON	00551868485TRLO1.1.1
16:21:43	BST	5	10.355	GBP	XLON	00551868500TRLO1.1.1
16:21:49	BST	1	10.350	GBP	XLON	00551868555TRLO1.1.1
16:22:22	BST	2	10.345	GBP	BATE	00551868891TRLO1.1.1
16:22:26	BST	2	10.345	GBP	BATE	00551868933TRLO1.1.1
16:23:18	BST	2	10.345	GBP	CHIX	00551869430TRLO1.1.1
16:24:08	BST	1	10.345	GBP	XLON	00551870015TRLO1.1.1
16:24:08	BST	8	10.345	GBP	XLON	00551870016TRLO1.1.1
16:24:32	BST	6	10.345	GBP	BATE	00551870244TRLO1.1.1
16:24:42	BST	2	10.345	GBP	AQXE	00551870447TRLO1.1.1
16:24:50	BST	2	10.345	GBP	BATE	00551870490TRLO1.1.1
16:25:11	BST	4	10.345	GBP	XLON	00551870657TRLO1.1.1
16:26:17	BST	2	10.340	GBP	CHIX	00551871274TRLO1.1.1
16:27:07	BST	2	10.375	GBP	BATE	00551871724TRLO1.1.1

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

POSFLFVRDAIDLIR

Related Shares:

FTSE 100 Latest

Value10,585.91

Change61.15