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

6th Apr 2023 07:00

RNS Number : 5550V

Barratt Developments PLC

06 April 2023

Barratt Developments PLC

Transaction in own shares

Barratt Developments PLC, ISIN: GB0000811801 (the "Company", "Barratt Developments") announces that on 5 April 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:	5 April 2023
Total number of shares purchased:	772,538
Volume Weighted Average price paid per share:	GBp 453.4341
Highest price paid per share:	GBp 464.3000
Lowest price paid per share:	GBp 451.5000

To date, Barratt Developments has purchased 11,518,176 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	772,538	GBp 453.4341

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 5 April 2023 (BST)		Trading venue	Quantity		Transaction Reference Number
463.2	08:01:16		XLON	1177		G0003232Z62I0000
462.5	08:01:45		XLON	94		G0003932Z62I0000
461.8	08:03:11		XLON	94		G0004B32Z62I0000
461.7	08:03:16		XLON	1284		G0004I32Z62I0000
463.3	08:08:02		XLON	99		G000AF32Z62I0000
463.3	08:08:40		XLON	93		G000BU32Z62I0000
462.8	08:10:16		XLON	99		G000D232Z62I0000
463.0	08:10:16		XLON	1280		G000D132Z62I0000
462.3	08:10:50		XLON	80		G000E532Z62I0000
464.3	08:13:55		XLON	91		G000IG32Z62I0000
464.1	08:14:14		XLON	96		G000J532Z62I0000
463.2	08:15:16		XLON	700		G000K932Z62I0000
463.2	08:15:16		XLON	223		G000KA32Z62I0000
463.2	08:15:16		XLON	675		G000K732Z62I0000
463.2	08:15:16		XLON	714		G000K832Z62I0000
462.8	08:18:22		XLON	89		G000PQ32Z62I0000
463.0	08:20:09		XLON	90		G000QX32Z62I0000
462.7	08:21:03		XLON	82		G000RX32Z62I0000
462.8	08:22:15		XLON	81		G000TK32Z62I0000
462.2	08:22:36		XLON	94		G000V832Z62I0000
462.0	08:24:02		XLON	96		G000UC32Z62I0000
461.8	08:26:11		XLON	81		G000XD32Z62I0000
461.9	08:28:58		XLON	93		G0010932Z62I0000
461.6	08:31:04		XLON	93		G0014732Z62I0000
463.0	08:34:15		XLON	89		G0018432Z62I0000
462.8	08:34:49		XLON	92		G0018K32Z62I0000
463.1	08:36:40		XLON	99		G001AI32Z62I0000
462.8	08:36:55		XLON	93		G001AL32Z62I0000
463.4	08:37:17		XLON	714		G001AV32Z62I0000
463.4	08:37:17		XLON	714		G001AS32Z62I0000
463.4	08:37:17		XLON	1072		G001AT32Z62I0000
463.5	08:38:28		XLON	96		G001BG32Z62I0000
463.3	08:42:08		XLON	94		G001EA32Z62I0000
462.7	08:44:12		XLON	80		G001GI32Z62I0000
462.6	08:49:05		XLON	81		G001K432Z62I0000
462.7	08:50:50		XLON	93		G001M232Z62I0000
462.4	08:51:01		XLON	99		G001MP32Z62I0000
462.2	08:51:16		XLON	96		G001MQ32Z62I0000
461.9	08:51:26		XLON	84		G001N632Z62I0000
462.3	08:53:11		XLON	94		G001P832Z62I0000
461.9	08:53:33		XLON	93		G001QP32Z62I0000
461.5	08:54:03		XLON	49		G001RB32Z62I0000
461.9	08:54:53		XLON	35		G001RK32Z62I0000
461.8	08:58:48		XLON	98		G001V732Z62I0000
461.7	09:03:11		XLON	82		G0020Q32Z62I0000
461.6	09:04:02		XLON	83		G0021F32Z62I0000
461.3	09:06:43		XLON	82		G0026032Z62I0000
461.2	09:10:16		XLON	84		G002DG32Z62I0000
460.8	09:13:06		XLON	98		G002HO32Z62I0000
461.3	09:15:05		XLON	85		G002IG32Z62I0000
461.3	09:15:20		XLON	99		G002IH32Z62I0000
461.1	09:16:04		XLON	93		G002KF32Z62I0000
462.0	09:22:02		XLON	379		E002GO32Z62H0000
461.7	09:23:14		XLON	83		G002V732Z62I0000
461.5	09:27:11		XLON	157		E002QR32Z62H0000
461.5	09:27:11		XLON	80		G0032H32Z62I0000
461.2	09:29:25		XLON	88		G0035732Z62I0000
461.2	09:36:23		XLON	42		G0038232Z62I0000
461.2	09:36:23		XLON	54		G0038332Z62I0000
460.6	09:36:42		XLON	488		E0031L32Z62H0000
460.3	09:37:13		XLON	81		G0038S32Z62I0000
460.0	09:38:04		XLON	85		G003A932Z62I0000
460.1	09:38:04		XLON	337		E0032M32Z62H0000
460.1	09:38:04		XLON	954		E0032N32Z62H0000
460.1	09:38:04		XLON	238		E0032L32Z62H0000
460.1	09:38:04		XLON	516		E0032O32Z62H0000
460.7	09:38:19		XLON	714		G003AT32Z62I0000
460.7	09:38:19		XLON	714		G003AS32Z62I0000
460.9	09:39:19		XLON	1		G003AY32Z62I0000
461.5	09:39:49		XLON	985		E0033K32Z62H0000
461.5	09:39:49		XLON	714		E0033L32Z62H0000
461.5	09:39:49		XLON	1434		E0033M32Z62H0000
461.2	09:39:53		XLON	303		E0033N32Z62H0000
461.2	09:39:55		XLON	14		E0033O32Z62H0000
461.2	09:39:58		XLON	20		E0033P32Z62H0000
461.5	09:40:19		XLON	173		G003C332Z62I0000
461.5	09:41:01		XLON	312		E0035P32Z62H0000
461.9	09:42:08		XLON	360		E0036R32Z62H0000
461.9	09:42:08		XLON	134		E0036P32Z62H0000
461.9	09:42:08		XLON	93		G003CL32Z62I0000
461.9	09:42:08		XLON	181		E0036Q32Z62H0000
462.0	09:42:19		XLON	900		G003DB32Z62I0000
462.0	09:42:20		XLON	355		E0036T32Z62H0000
462.0	09:42:20		XLON	15		E0036S32Z62H0000
462.0	09:43:19		XLON	591		G003DX32Z62I0000
462.0	09:43:19		XLON	823		G003DY32Z62I0000
462.1	09:44:19		XLON	600		G003EX32Z62I0000
462.1	09:44:19		XLON	714		G003EY32Z62I0000
462.1	09:44:19		XLON	832		G003F032Z62I0000
462.1	09:44:19		XLON	12		G003EZ32Z62I0000
461.8	09:45:04		XLON	94		G003FK32Z62I0000
461.8	09:45:04		XLON	321		E0039632Z62H0000
461.8	09:45:04		XLON	542		E0039732Z62H0000
461.7	09:46:23		XLON	90		G003GC32Z62I0000
461.5	09:46:48		XLON	92		G003GF32Z62I0000
461.1	09:47:09		XLON	87		G003GI32Z62I0000
460.9	09:50:01		XLON	90		G003JS32Z62I0000
460.9	09:50:01		XLON	65		E003D632Z62H0000
460.9	09:50:01		XLON	103		E003D732Z62H0000
460.7	09:50:55		XLON	16		E003EE32Z62H0000
460.7	09:50:55		XLON	81		G003KF32Z62I0000
460.9	09:52:05		XLON	89		G003M132Z62I0000
460.7	09:52:25		XLON	98		G003MJ32Z62I0000
460.8	09:52:25		XLON	197		E003FM32Z62H0000
460.9	09:52:25		XLON	197		E003FN32Z62H0000
460.9	09:52:25		XLON	576		E003FO32Z62H0000
460.7	09:52:25		XLON	14		E003FP32Z62H0000
461.1	09:53:50		XLON	394		E003GN32Z62H0000
461.1	09:53:50		XLON	80		G003N032Z62I0000
461.0	09:53:57		XLON	190		E003GQ32Z62H0000
460.7	09:54:28		XLON	98		G003NJ32Z62I0000
460.6	09:56:33		XLON	87		G003SB32Z62I0000
460.6	09:56:33		XLON	5		G003SC32Z62I0000
460.4	10:00:51		XLON	85		G003X032Z62I0000
460.1	10:01:10		XLON	82		G003X332Z62I0000
460.3	10:04:26		XLON	95		G003ZF32Z62I0000
460.3	10:04:26		XLON	213		E003V632Z62H0000
460.2	10:05:16		XLON	13		G0040132Z62I0000
460.7	10:06:40		XLON	203		E003UV32Z62H0000
460.8	10:09:03		XLON	186		E003XJ32Z62H0000
460.8	10:09:03		XLON	79		G0045M32Z62I0000
460.8	10:09:03		XLON	9		E003XK32Z62H0000
460.6	10:09:35		XLON	95		G0046B32Z62I0000
460.6	10:09:35		XLON	153		E003YT32Z62H0000
460.7	10:11:44		XLON	40		E0042L32Z62H0000
460.7	10:11:44		XLON	97		G0048632Z62I0000
460.6	10:13:12		XLON	149		E0044P32Z62H0000
460.6	10:13:12		XLON	99		G004AD32Z62I0000
460.4	10:18:17		XLON	83		G004GF32Z62I0000
460.4	10:18:17		XLON	20		E004A632Z62H0000
460.2	10:19:06		XLON	91		G004GW32Z62I0000
460.2	10:19:06		XLON	145		E004AQ32Z62H0000
460.1	10:19:27		XLON	93		G004HB32Z62I0000
460.1	10:19:27		XLON	16		E004B532Z62H0000
459.8	10:20:17		XLON	100		G004JP32Z62I0000
459.8	10:20:17		XLON	17		E004B932Z62H0000
459.5	10:21:04		XLON	269		E004BC32Z62H0000
459.5	10:21:04		XLON	89		G004K032Z62I0000
459.8	10:21:08		XLON	685		E004BI32Z62H0000
459.8	10:21:08		XLON	209		E004BJ32Z62H0000
459.8	10:21:20		XLON	164		G004K432Z62I0000
459.6	10:21:38		XLON	388		E004C832Z62H0000
459.6	10:21:38		XLON	96		G004K932Z62I0000
459.5	10:21:42		XLON	302		E004C932Z62H0000
459.3	10:22:20		XLON	427		E004E432Z62H0000
459.3	10:22:20		XLON	267		E004E532Z62H0000
459.3	10:22:20		XLON	984		E004E332Z62H0000
459.5	10:22:20		XLON	810		G004KK32Z62I0000
459.5	10:22:20		XLON	6240		G004KN32Z62I0000
459.5	10:22:20		XLON	660		G004KM32Z62I0000
459.5	10:22:20		XLON	1200		G004KL32Z62I0000
459.5	10:22:20		XLON	598		G004KJ32Z62I0000
459.2	10:22:20		XLON	84		G004KO32Z62I0000
459.3	10:22:21		XLON	738		E004EC32Z62H0000
459.5	10:23:24		XLON	647		E004EN32Z62H0000
459.2	10:23:42		XLON	93		G004KX32Z62I0000
459.2	10:23:42		XLON	1		E004EQ32Z62H0000
459.3	10:24:26		XLON	310		E004FI32Z62H0000
459.2	10:25:00		XLON	219		E004G532Z62H0000
459.3	10:25:00		XLON	85		G004LY32Z62I0000
459.3	10:25:00		XLON	68		E004G432Z62H0000
458.6	10:25:28		XLON	90		G004N232Z62I0000
458.3	10:27:59		XLON	96		G004QE32Z62I0000
458.1	10:30:26		XLON	85		G004TC32Z62I0000
458.1	10:30:26		XLON	163		E004NZ32Z62H0000
458.0	10:33:28		XLON	357		E004QF32Z62H0000
458.0	10:33:28		XLON	85		G004XI32Z62I0000
458.1	10:34:26		XLON	15		E004RA32Z62H0000
458.1	10:34:26		XLON	100		G004YE32Z62I0000
458.0	10:38:03		XLON	28		E004XN32Z62H0000
458.0	10:38:03		XLON	88		G0051V32Z62I0000
458.2	10:40:50		XLON	234		E004ZL32Z62H0000
458.0	10:43:47		XLON	85		G005ED32Z62I0000
458.0	10:43:47		XLON	52		E0052X32Z62H0000
459.0	10:45:45		XLON	79		E0053J32Z62H0000
459.0	10:45:45		XLON	372		E0053K32Z62H0000
459.0	10:48:51		XLON	15		E0056R32Z62H0000
458.7	10:49:23		XLON	171		E0058632Z62H0000
458.7	10:49:23		XLON	82		G005MC32Z62I0000
457.9	10:49:30		XLON	1039		E0058E32Z62H0000
457.9	10:49:30		XLON	2560		E0058F32Z62H0000
457.9	10:49:30		XLON	448		E0058G32Z62H0000
458.0	10:50:17		XLON	998		E0059832Z62H0000
458.0	10:50:17		XLON	1235		E0059932Z62H0000
458.1	10:50:55		XLON	289		E0059L32Z62H0000
457.9	10:51:48		XLON	149		E005A532Z62H0000
457.9	10:51:48		XLON	325		E005A632Z62H0000
457.9	10:51:48		XLON	94		G005PU32Z62I0000
458.0	10:52:54		XLON	332		E005E332Z62H0000
458.0	10:52:54		XLON	81		G005S132Z62I0000
457.9	10:55:21		XLON	93		E005JK32Z62H0000
457.9	10:56:20		XLON	52		E005KB32Z62H0000
457.9	10:56:22		XLON	288		E005KC32Z62H0000
457.8	10:56:44		XLON	86		G005X632Z62I0000
457.6	10:57:25		XLON	95		G0060532Z62I0000
457.6	10:57:27		XLON	167		E005LF32Z62H0000
457.4	10:57:47		XLON	97		G0060E32Z62I0000
457.3	11:00:48		XLON	93		G0066332Z62I0000
457.3	11:01:13		XLON	245		E005R132Z62H0000
457.4	11:02:54		XLON	183		E005SC32Z62H0000
457.4	11:02:54		XLON	85		G0067M32Z62I0000
457.5	11:07:02		XLON	81		G006BC32Z62I0000
457.5	11:07:02		XLON	15		E005UQ32Z62H0000
458.2	11:07:08		XLON	458		E005WG32Z62H0000
458.1	11:12:15		XLON	86		G006FB32Z62I0000
458.1	11:12:15		XLON	249		E0063232Z62H0000
458.1	11:12:15		XLON	221		E0063332Z62H0000
458.5	11:16:30		XLON	86		G006OE32Z62I0000
458.5	11:16:36		XLON	170		E0067S32Z62H0000
459.0	11:21:40		XLON	80		G006WT32Z62I0000
458.9	11:25:45		XLON	97		G006YS32Z62I0000
458.8	11:26:14		XLON	658		E006JE32Z62H0000
458.8	11:26:14		XLON	98		G006ZM32Z62I0000
458.4	11:29:16		XLON	182		E006N932Z62H0000
458.4	11:29:16		XLON	92		G0072A32Z62I0000
458.4	11:34:45		XLON	815		J0078832Z62I0000
458.4	11:34:45		XLON	85		G0078732Z62I0000
458.4	11:34:45		XLON	1185		J0078932Z62I0000
458.6	11:38:06		XLON	250		E006U732Z62H0000
458.4	11:40:44		XLON	92		G007E732Z62I0000
458.4	11:40:44		XLON	1		E0070X32Z62H0000
458.4	11:40:44		XLON	365		E0070Y32Z62H0000
458.4	11:40:45		XLON	258		E0070Z32Z62H0000
458.5	11:42:17		XLON	98		E0073232Z62H0000
458.5	11:42:17		XLON	97		G007HI32Z62I0000
458.1	11:46:48		XLON	41		G007NR32Z62I0000
458.1	11:46:48		XLON	1959		G007NQ32Z62I0000
458.2	11:46:48		XLON	2000		H007NP32Z62I0000
458.3	11:46:48		XLON	82		E007EG32Z62H0000
458.3	11:46:48		XLON	1210		I007NO32Z62I0000
458.3	11:46:48		XLON	790		I007NM32Z62I0000
458.3	11:46:48		XLON	98		G007NN32Z62I0000
458.3	11:47:22		XLON	726		G007O632Z62I0000
458.3	11:47:22		XLON	12		G007O532Z62I0000
458.3	11:47:23		XLON	36		E007EQ32Z62H0000
458.3	11:50:03		XLON	94		G007Q632Z62I0000
458.2	11:52:19		XLON	466		E007KA32Z62H0000
458.2	11:52:19		XLON	80		G007S432Z62I0000
458.2	11:52:19		XLON	924		E007KB32Z62H0000
458.0	11:54:04		XLON	334		F007L432Z62H0000
458.0	11:54:04		XLON	94		G007T232Z62I0000
458.0	11:54:04		XLON	1666		F007L332Z62H0000
458.0	11:54:04		XLON	82		E007L232Z62H0000
457.9	11:54:21		XLON	81		G007T332Z62I0000
457.9	11:54:21		XLON	138		E007MF32Z62H0000
457.9	11:54:21		XLON	232		E007ME32Z62H0000
457.7	11:56:45		XLON	97		G007VP32Z62I0000
457.4	11:59:03		XLON	83		G007WX32Z62I0000
457.8	12:00:50		XLON	97		G007XW32Z62I0000
457.7	12:01:35		XLON	266		E007RA32Z62H0000
457.7	12:01:35		XLON	96		G007Y132Z62I0000
457.5	12:02:25		XLON	397		E007SA32Z62H0000
457.5	12:02:25		XLON	100		G007YW32Z62I0000
457.3	12:03:53		XLON	82		G007ZK32Z62I0000
457.3	12:03:53		XLON	280		E007T132Z62H0000
457.1	12:04:22		XLON	96		G0080732Z62I0000
457.1	12:04:22		XLON	355		E007T632Z62H0000
457.2	12:04:23		XLON	358		G0080A32Z62I0000
457.2	12:04:23		XLON	632		G0080932Z62I0000
457.2	12:04:23		XLON	52		E007T732Z62H0000
457.2	12:04:23		XLON	906		G0080832Z62I0000
457.2	12:06:18		XLON	92		G0080Y32Z62I0000
457.2	12:06:18		XLON	422		E007VY32Z62H0000
457.1	12:09:16		XLON	92		G0082C32Z62I0000
457.1	12:09:16		XLON	101		E007ZG32Z62H0000
457.1	12:09:16		XLON	190		E007ZH32Z62H0000
456.8	12:10:43		XLON	97		G0083832Z62I0000
456.6	12:12:09		XLON	97		G0083P32Z62I0000
457.1	12:15:18		XLON	93		G0086L32Z62I0000
457.1	12:15:18		XLON	368		E0084432Z62H0000
457.1	12:15:18		XLON	593		E0084532Z62H0000
456.9	12:16:41		XLON	98		G0087932Z62I0000
456.9	12:16:41		XLON	349		E0085632Z62H0000
456.9	12:16:41		XLON	408		E0085732Z62H0000
456.7	12:19:20		XLON	1784		L0087S32Z62I0000
456.7	12:19:20		XLON	94		G0087R32Z62I0000
456.7	12:19:20		XLON	340		E0087832Z62H0000
456.7	12:19:20		XLON	216		L0087T32Z62I0000
456.7	12:19:20		XLON	816		E0087932Z62H0000
457.0	12:20:48		XLON	320		E0087O32Z62H0000
457.0	12:20:48		XLON	111		E0087P32Z62H0000
457.0	12:21:24		XLON	1855		G008AT32Z62I0000
456.6	12:22:33		XLON	1113		K008BE32Z62I0000
456.7	12:22:33		XLON	472		E0088B32Z62H0000
456.8	12:22:33		XLON	91		G008BC32Z62I0000
456.8	12:22:33		XLON	327		E0088A32Z62H0000
456.6	12:22:33		XLON	887		K008BD32Z62I0000
456.5	12:23:04		XLON	84		G008BF32Z62I0000
456.5	12:23:04		XLON	792		A0088L32Z62H0000
456.5	12:23:04		XLON	1208		A0088K32Z62H0000
456.4	12:23:10		XLON	581		B0088R32Z62H0000
456.4	12:23:10		XLON	1419		B0088S32Z62H0000
456.4	12:26:28		XLON	54		E008DS32Z62H0000
456.4	12:27:04		XLON	69		E008EE32Z62H0000
456.4	12:27:04		XLON	39		E008ED32Z62H0000
456.4	12:27:04		XLON	42		E008EC32Z62H0000
456.4	12:27:04		XLON	38		E008EB32Z62H0000
456.4	12:27:04		XLON	24		E008EF32Z62H0000
457.0	12:32:00		XLON	86		G008H632Z62I0000
457.0	12:32:00		XLON	501		E008JM32Z62H0000
456.9	12:37:27		XLON	98		G008JC32Z62I0000
456.9	12:37:27		XLON	1320		K008JE32Z62I0000
456.9	12:37:27		XLON	680		K008JD32Z62I0000
456.9	12:37:27		XLON	279		E008QT32Z62H0000
457.0	12:38:52		XLON	448		E008V232Z62H0000
457.0	12:38:52		XLON	87		G008JR32Z62I0000
456.9	12:39:14		XLON	7		G008KD32Z62I0000
456.9	12:42:45		XLON	203		E008WA32Z62H0000
456.9	12:42:45		XLON	91		G008M432Z62I0000
456.8	12:45:00		XLON	127		E008YH32Z62H0000
456.8	12:45:00		XLON	82		G008PD32Z62I0000
456.8	12:45:00		XLON	2000		J008PE32Z62I0000
456.7	12:45:00		XLON	2000		I008PF32Z62I0000
456.6	12:45:00		XLON	442		H008PG32Z62I0000
456.8	12:45:00		XLON	472		E008YI32Z62H0000
456.6	12:45:00		XLON	1558		H008PH32Z62I0000
456.8	12:45:24		XLON	621		G008PQ32Z62I0000
456.8	12:45:24		XLON	191		E008YU32Z62H0000
456.8	12:45:24		XLON	714		G008PP32Z62I0000
456.8	12:45:24		XLON	47		G008PO32Z62I0000
456.8	12:45:24		XLON	358		G008PN32Z62I0000
456.8	12:45:24		XLON	645		G008PM32Z62I0000
456.8	12:45:24		XLON	207		E008YW32Z62H0000
456.8	12:47:31		XLON	312		E0091932Z62H0000
456.8	12:47:31		XLON	90		G008Q432Z62I0000
457.0	12:49:44		XLON	323		E0093X32Z62H0000
456.8	12:51:35		XLON	84		G008SA32Z62I0000
456.8	12:51:35		XLON	397		E0095R32Z62H0000
456.7	12:53:41		XLON	15		E0096X32Z62H0000
456.7	12:53:41		XLON	97		G008TK32Z62I0000
456.6	12:54:01		XLON	88		G008TP32Z62I0000
456.6	12:54:01		XLON	17		E0096Y32Z62H0000
457.0	12:56:23		XLON	99		G008W432Z62I0000
457.0	12:56:23		XLON	278		E0099S32Z62H0000
457.0	12:56:23		XLON	150		E0099R32Z62H0000
456.9	12:56:50		XLON	90		G008W932Z62I0000
457.4	13:06:09		XLON	94		G0094M32Z62I0000
457.3	13:09:08		XLON	89		G0098B32Z62I0000
457.3	13:09:08		XLON	275		E009P932Z62H0000
457.2	13:09:44		XLON	81		G0098K32Z62I0000
457.2	13:09:44		XLON	185		E009PG32Z62H0000
457.1	13:12:45		XLON	95		G009BF32Z62I0000
457.1	13:12:45		XLON	128		E009U632Z62H0000
457.0	13:14:38		XLON	41		E009WV32Z62H0000
457.0	13:14:38		XLON	85		G009BT32Z62I0000
456.8	13:15:00		XLON	247		E009XI32Z62H0000
456.8	13:15:00		XLON	88		G009CX32Z62I0000
457.1	13:17:39		XLON	54		E009YS32Z62H0000
457.1	13:18:22		XLON	92		G009E532Z62I0000
457.0	13:19:25		XLON	335		E009YY32Z62H0000
457.0	13:19:25		XLON	85		G009ER32Z62I0000
457.2	13:27:29		XLON	36		E00A2X32Z62H0000
457.2	13:27:29		XLON	222		E00A2Y32Z62H0000
457.2	13:27:29		XLON	38		E00A2W32Z62H0000
457.2	13:27:31		XLON	310		E00A2Z32Z62H0000
457.2	13:27:31		XLON	204		E00A3032Z62H0000
457.0	13:29:26		XLON	83		G009N832Z62I0000
457.0	13:29:26		XLON	42		E00A4F32Z62H0000
457.0	13:29:26		XLON	338		E00A4E32Z62H0000
456.9	13:29:50		XLON	88		E00A5532Z62H0000
456.9	13:29:50		XLON	98		G009N932Z62I0000
456.7	13:31:02		XLON	81		G009OP32Z62I0000
456.7	13:33:12		XLON	93		G009QS32Z62I0000
456.7	13:33:12		XLON	256		E00A6532Z62H0000
456.5	13:33:44		XLON	47		E00A7232Z62H0000
456.5	13:33:44		XLON	158		E00A7132Z62H0000
456.5	13:33:44		XLON	2000		G009RW32Z62I0000
456.5	13:33:44		XLON	82		G009RX32Z62I0000
456.4	13:37:14		XLON	86		G009UX32Z62I0000
456.4	13:37:14		XLON	367		E00ABK32Z62H0000
456.4	13:37:14		XLON	2000		F00ABL32Z62H0000
456.5	13:37:23		XLON	1015		E00ABY32Z62H0000
456.6	13:37:26		XLON	49		G009W932Z62I0000
456.6	13:37:26		XLON	50		G009W832Z62I0000
456.6	13:37:26		XLON	133		G009W732Z62I0000
456.6	13:38:23		XLON	95		G009XU32Z62I0000
456.6	13:38:23		XLON	42		E00AC432Z62H0000
456.7	13:38:26		XLON	753		G009XZ32Z62I0000
456.7	13:38:26		XLON	650		G009XY32Z62I0000
456.7	13:38:26		XLON	714		G009XW32Z62I0000
456.7	13:38:26		XLON	175		G009Y032Z62I0000
456.7	13:38:26		XLON	714		G009XX32Z62I0000
456.7	13:38:32		XLON	40		E00AC532Z62H0000
456.7	13:42:15		XLON	319		E00AGY32Z62H0000
456.7	13:42:15		XLON	94		G00A0H32Z62I0000
456.7	13:44:36		XLON	83		G00A3W32Z62I0000
456.7	13:44:36		XLON	391		E00AMB32Z62H0000
456.6	13:45:05		XLON	80		G00A4232Z62I0000
456.6	13:45:05		XLON	337		E00AMR32Z62H0000
456.6	13:51:51		XLON	360		E00ASN32Z62H0000
456.6	13:51:51		XLON	341		E00ASO32Z62H0000
456.6	13:51:51		XLON	84		G00ABZ32Z62I0000
456.5	13:52:28		XLON	94		G00ACI32Z62I0000
456.4	13:53:02		XLON	92		G00ACX32Z62I0000
456.5	13:57:43		XLON	80		G00AGE32Z62I0000
456.5	13:57:43		XLON	215		E00AY732Z62H0000
456.4	13:59:46		XLON	93		G00AI132Z62I0000
456.3	13:59:46		XLON	2000		E00B1H32Z62H0000
456.4	13:59:46		XLON	32		E00B1G32Z62H0000
456.5	14:00:15		XLON	826		E00B1X32Z62H0000
456.5	14:00:15		XLON	198		E00B1Y32Z62H0000
456.2	14:00:56		XLON	332		C00B3032Z62H0000
456.2	14:00:56		XLON	1668		C00B2Z32Z62H0000
456.4	14:00:56		XLON	236		E00B2Y32Z62H0000
456.4	14:00:56		XLON	92		G00AIB32Z62I0000
456.1	14:01:04		XLON	1067		D00B3232Z62H0000
456.1	14:01:04		XLON	933		D00B3132Z62H0000
456.0	14:01:26		XLON	597		E00B3D32Z62H0000
456.0	14:01:26		XLON	142		E00B3C32Z62H0000
455.8	14:01:31		XLON	110		E00B3F32Z62H0000
455.8	14:01:31		XLON	96		G00AIO32Z62I0000
455.8	14:01:31		XLON	139		E00B3E32Z62H0000
455.8	14:04:02		XLON	220		E00B5832Z62H0000
455.8	14:04:02		XLON	93		G00AJQ32Z62I0000
455.7	14:04:34		XLON	97		G00AKV32Z62I0000
455.7	14:04:34		XLON	16		E00B6532Z62H0000
455.4	14:05:49		XLON	100		G00AM432Z62I0000
455.4	14:05:49		XLON	120		E00B7K32Z62H0000
455.0	14:06:25		XLON	56		E00B7O32Z62H0000
455.0	14:06:25		XLON	86		G00AMB32Z62I0000
454.8	14:07:09		XLON	15		E00BA532Z62H0000
454.7	14:07:17		XLON	127		E00BA632Z62H0000
454.7	14:07:17		XLON	100		G00AN232Z62I0000
454.6	14:07:54		XLON	80		G00AO532Z62I0000
454.8	14:07:54		XLON	347		E00BAQ32Z62H0000
454.6	14:07:54		XLON	235		E00BAP32Z62H0000
454.8	14:11:21		XLON	264		E00BHP32Z62H0000
454.7	14:11:29		XLON	87		G00AQR32Z62I0000
454.7	14:11:29		XLON	259		E00BHQ32Z62H0000
454.9	14:13:25		XLON	413		E00BKQ32Z62H0000
454.8	14:13:25		XLON	131		E00BKO32Z62H0000
454.9	14:13:25		XLON	416		E00BKR32Z62H0000
454.9	14:13:25		XLON	600		E00BKP32Z62H0000
454.8	14:13:25		XLON	81		G00AXS32Z62I0000
454.9	14:13:28		XLON	802		E00BKS32Z62H0000
454.9	14:13:28		XLON	2880		G00AXY32Z62I0000
454.9	14:13:28		XLON	742		G00AXX32Z62I0000
454.9	14:13:28		XLON	920		G00AXW32Z62I0000
454.9	14:13:28		XLON	714		G00AXU32Z62I0000
454.9	14:13:28		XLON	291		G00AXT32Z62I0000
454.9	14:13:28		XLON	728		G00AXV32Z62I0000
454.9	14:13:28		XLON	78		E00BKT32Z62H0000
454.9	14:13:28		XLON	227		E00BKV32Z62H0000
455.0	14:21:16		XLON	235		E00C8X32Z62H0000
455.0	14:21:16		XLON	92		G00B8V32Z62I0000
455.0	14:21:16		XLON	241		E00C8Y32Z62H0000
455.1	14:23:23		XLON	406		E00CEM32Z62H0000
455.1	14:23:54		XLON	216		E00CFS32Z62H0000
455.0	14:24:00		XLON	81		G00BEA32Z62I0000
454.9	14:25:31		XLON	253		E00CKZ32Z62H0000
454.9	14:25:31		XLON	83		G00BFI32Z62I0000
454.8	14:26:44		XLON	900		E00CNL32Z62H0000
454.8	14:26:44		XLON	311		E00CNK32Z62H0000
454.8	14:26:44		XLON	90		G00BG132Z62I0000
454.7	14:27:05		XLON	729		E00CNN32Z62H0000
454.7	14:27:05		XLON	41		E00CNO32Z62H0000
454.7	14:27:30		XLON	42		E00CO532Z62H0000
454.7	14:27:30		XLON	40		E00CO632Z62H0000
454.7	14:27:39		XLON	465		E00CO732Z62H0000
454.3	14:29:55		XLON	213		E00CU532Z62H0000
454.5	14:29:55		XLON	82		G00BKB32Z62I0000
454.5	14:29:55		XLON	349		E00CVG32Z62H0000
454.2	14:30:24		XLON	173		E00CWZ32Z62H0000
454.2	14:31:02		XLON	114		E00CYJ32Z62H0000
454.2	14:31:02		XLON	92		G00BMF32Z62I0000
454.3	14:31:03		XLON	336		E00CYL32Z62H0000
454.3	14:31:03		XLON	746		E00CYK32Z62H0000
454.5	14:32:23		XLON	367		E00CZI32Z62H0000
454.5	14:32:23		XLON	85		G00BNR32Z62I0000
454.6	14:33:02		XLON	729		E00D0P32Z62H0000
454.6	14:33:02		XLON	728		E00D0O32Z62H0000
454.6	14:33:02		XLON	650		E00D0N32Z62H0000
454.8	14:33:28		XLON	54		G00BOV32Z62I0000
454.9	14:33:43		XLON	343		E00D1F32Z62H0000
454.9	14:33:43		XLON	88		G00BOU32Z62I0000
454.7	14:33:45		XLON	364		E00D1G32Z62H0000
454.6	14:34:10		XLON	88		G00BPE32Z62I0000
454.6	14:34:10		XLON	344		E00D1P32Z62H0000
454.5	14:34:28		XLON	729		G00BQE32Z62I0000
454.5	14:34:28		XLON	728		G00BQF32Z62I0000
454.5	14:34:28		XLON	946		G00BQG32Z62I0000
454.6	14:34:28		XLON	729		G00BQH32Z62I0000
454.6	14:34:28		XLON	856		G00BQI32Z62I0000
454.6	14:34:28		XLON	728		G00BQJ32Z62I0000
454.6	14:34:28		XLON	950		G00BQK32Z62I0000
454.6	14:34:28		XLON	206		G00BQL32Z62I0000
454.5	14:34:28		XLON	902		G00BQD32Z62I0000
454.5	14:34:37		XLON	737		E00D4P32Z62H0000
454.5	14:35:21		XLON	545		E00D6P32Z62H0000
454.5	14:35:21		XLON	85		G00BR832Z62I0000
454.8	14:36:40		XLON	300		E00D9932Z62H0000
454.8	14:36:40		XLON	84		G00BT532Z62I0000
454.8	14:36:40		XLON	300		E00D9732Z62H0000
454.8	14:36:40		XLON	4		E00D9832Z62H0000
454.6	14:37:49		XLON	36		G00BWH32Z62I0000
454.6	14:37:49		XLON	48		G00BWG32Z62I0000
454.6	14:37:55		XLON	417		E00DBJ32Z62H0000
454.2	14:38:40		XLON	67		G00BWP32Z62I0000
454.3	14:39:13		XLON	49		E00DDX32Z62H0000
454.3	14:39:44		XLON	212		E00DF332Z62H0000
454.3	14:39:44		XLON	25		G00BZF32Z62I0000
454.3	14:44:52		XLON	88		G00C9B32Z62I0000
454.3	14:44:52		XLON	176		E00DNB32Z62H0000
454.5	14:46:00		XLON	40		E00DPS32Z62H0000
454.5	14:46:00		XLON	48		E00DPT32Z62H0000
454.6	14:47:02		XLON	96		G00CB632Z62I0000
454.6	14:47:02		XLON	348		E00DRC32Z62H0000
454.6	14:47:13		XLON	99		E00DSA32Z62H0000
454.5	14:47:17		XLON	394		E00DSB32Z62H0000
454.5	14:47:17		XLON	80		G00CBK32Z62I0000
454.5	14:47:18		XLON	276		E00DSC32Z62H0000
455.5	14:48:08		XLON	448		E00E5932Z62H0000
455.2	14:49:18		XLON	97		G00CD432Z62I0000
455.5	14:51:35		XLON	84		G00CF732Z62I0000
455.5	14:51:35		XLON	370		E00F1032Z62H0000
455.4	14:51:41		XLON	404		E00F1G32Z62H0000
455.3	14:52:35		XLON	84		G00CG632Z62I0000
455.9	14:53:20		XLON	99		G00CGB32Z62I0000
455.9	14:53:20		XLON	807		E00F6L32Z62H0000
455.5	14:54:30		XLON	93		G00CGZ32Z62I0000
455.2	14:54:50		XLON	97		G00CH032Z62I0000
455.4	14:56:57		XLON	90		G00CH832Z62I0000
455.4	14:56:57		XLON	182		E00FBF32Z62H0000
455.2	14:59:51		XLON	99		G00CK532Z62I0000
455.1	14:59:51		XLON	1007		L00CK632Z62I0000
455.2	14:59:51		XLON	16		E00FEM32Z62H0000
455.1	14:59:51		XLON	993		L00CK432Z62I0000
455.5	15:00:01		XLON	786		E00FGL32Z62H0000
455.0	15:00:07		XLON	2000		A00FHH32Z62H0000
455.0	15:00:07		XLON	92		G00CKG32Z62I0000
454.8	15:00:14		XLON	466		E00FIH32Z62H0000
454.8	15:00:15		XLON	369		E00FII32Z62H0000
454.9	15:01:02		XLON	91		G00CKQ32Z62I0000
454.9	15:01:02		XLON	15		E00FKA32Z62H0000
454.6	15:02:00		XLON	510		E00FKR32Z62H0000
454.4	15:02:08		XLON	478		E00FKS32Z62H0000
454.4	15:02:08		XLON	93		G00CLF32Z62I0000
454.7	15:03:23		XLON	162		E00FMQ32Z62H0000
454.4	15:03:25		XLON	99		G00CLX32Z62I0000
454.4	15:03:25		XLON	376		E00FMX32Z62H0000
454.2	15:03:48		XLON	30		E00FNN32Z62H0000
454.2	15:03:48		XLON	83		G00CMG32Z62I0000
454.0	15:04:02		XLON	98		G00CMH32Z62I0000
454.0	15:04:02		XLON	143		E00FNP32Z62H0000
453.9	15:05:01		XLON	85		E00FP432Z62H0000
453.8	15:05:59		XLON	95		G00CN132Z62I0000
453.8	15:05:59		XLON	98		E00FPV32Z62H0000
453.4	15:06:39		XLON	92		G00CNM32Z62I0000
453.4	15:06:39		XLON	29		E00FSD32Z62H0000
452.9	15:07:02		XLON	25		E00FT332Z62H0000
452.9	15:07:02		XLON	91		G00COC32Z62I0000
453.0	15:07:25		XLON	48		E00FTS32Z62H0000
453.0	15:07:25		XLON	54		E00FTR32Z62H0000
452.8	15:08:16		XLON	84		G00CQ832Z62I0000
452.8	15:08:16		XLON	16		E00FUM32Z62H0000
452.8	15:08:19		XLON	34		E00FUN32Z62H0000
452.8	15:08:19		XLON	36		E00FUO32Z62H0000
453.3	15:09:37		XLON	361		E00G1K32Z62H0000
453.3	15:09:37		XLON	100		E00G1J32Z62H0000
453.2	15:12:13		XLON	2000		E00G6S32Z62H0000
453.3	15:12:13		XLON	92		G00CVP32Z62I0000
453.3	15:12:13		XLON	2000		F00G6R32Z62H0000
453.3	15:12:13		XLON	507		E00G6Q32Z62H0000
453.2	15:12:13		XLON	900		E00G6T32Z62H0000
453.4	15:14:26		XLON	420		E00G8832Z62H0000
453.4	15:14:26		XLON	84		G00CUI32Z62I0000
453.4	15:14:26		XLON	458		E00G8932Z62H0000
453.5	15:14:29		XLON	729		G00CZ032Z62I0000
453.3	15:14:29		XLON	590		H00CZ132Z62I0000
453.5	15:14:29		XLON	728		G00CZ232Z62I0000
453.3	15:14:29		XLON	1410		H00CZ332Z62I0000
453.3	15:14:29		XLON	339		E00G8A32Z62H0000
453.5	15:14:29		XLON	885		G00CZ432Z62I0000
453.2	15:14:30		XLON	594		G00CZ532Z62I0000
453.2	15:14:30		XLON	1406		G00CZ632Z62I0000
453.3	15:14:32		XLON	424		E00G8C32Z62H0000
453.3	15:14:32		XLON	366		E00G8B32Z62H0000
453.4	15:15:14		XLON	296		E00G9C32Z62H0000
453.1	15:15:26		XLON	1897		C00G9I32Z62H0000
453.2	15:15:26		XLON	80		G00CZJ32Z62I0000
453.1	15:15:29		XLON	103		C00G9J32Z62H0000
453.3	15:15:50		XLON	690		E00GAY32Z62H0000
453.3	15:15:50		XLON	729		E00GAZ32Z62H0000
453.3	15:15:50		XLON	102		E00GB032Z62H0000
453.3	15:16:21		XLON	12		E00GBL32Z62H0000
453.3	15:16:21		XLON	89		G00D0L32Z62I0000
453.1	15:16:34		XLON	100		G00D0M32Z62I0000
453.1	15:16:34		XLON	383		E00GBM32Z62H0000
453.1	15:16:34		XLON	420		E00GBN32Z62H0000
453.0	15:16:36		XLON	2000		B00GC932Z62H0000
453.4	15:17:30		XLON	728		G00D1K32Z62I0000
453.4	15:17:30		XLON	729		G00D1J32Z62I0000
453.4	15:17:30		XLON	319		G00D1I32Z62I0000
453.4	15:17:40		XLON	83		E00GDG32Z62H0000
453.4	15:17:40		XLON	898		E00GDF32Z62H0000
453.3	15:18:32		XLON	285		E00GFT32Z62H0000
453.3	15:18:32		XLON	83		G00D3E32Z62I0000
453.3	15:19:15		XLON	97		E00GG032Z62H0000
453.3	15:19:15		XLON	93		G00D4Z32Z62I0000
454.5	15:20:23		XLON	294		E00GGW32Z62H0000
454.5	15:20:23		XLON	682		E00GGX32Z62H0000
454.3	15:21:08		XLON	86		G00D7O32Z62I0000
454.3	15:21:08		XLON	420		E00GIS32Z62H0000
454.3	15:21:22		XLON	109		E00GJ332Z62H0000
454.3	15:21:22		XLON	87		G00D7P32Z62I0000
454.2	15:21:30		XLON	728		G00D8B32Z62I0000
454.2	15:21:30		XLON	729		G00D8C32Z62I0000
454.1	15:21:35		XLON	96		E00GK932Z62H0000
454.1	15:22:35		XLON	71		G00DAD32Z62I0000
454.1	15:22:35		XLON	20		G00DAE32Z62I0000
454.2	15:23:34		XLON	13		E00GLN32Z62H0000
454.2	15:23:34		XLON	179		E00GLO32Z62H0000
454.1	15:23:39		XLON	174		E00GLP32Z62H0000
454.0	15:23:51		XLON	89		G00DCA32Z62I0000
454.0	15:23:51		XLON	312		E00GM632Z62H0000
454.0	15:23:51		XLON	259		E00GM532Z62H0000
454.4	15:24:40		XLON	239		E00GNG32Z62H0000
454.1	15:25:32		XLON	412		E00GOC32Z62H0000
454.1	15:25:32		XLON	85		G00DCT32Z62I0000
454.0	15:25:42		XLON	52		E00GOI32Z62H0000
454.0	15:25:42		XLON	91		G00DD932Z62I0000
453.6	15:27:29		XLON	17		E00GUU32Z62H0000
453.6	15:27:29		XLON	91		G00DDY32Z62I0000
453.4	15:27:57		XLON	387		E00GUW32Z62H0000
453.7	15:28:06		XLON	13		E00GUX32Z62H0000
453.6	15:28:14		XLON	16		E00GWI32Z62H0000
453.6	15:28:14		XLON	99		G00DF932Z62I0000
453.5	15:28:44		XLON	14		G00DGG32Z62I0000
453.5	15:28:44		XLON	70		G00DGH32Z62I0000
453.5	15:28:44		XLON	538		E00GYM32Z62H0000
453.4	15:29:01		XLON	381		E00GYN32Z62H0000
453.4	15:29:01		XLON	83		G00DGI32Z62I0000
453.5	15:29:59		XLON	500		E00GZF32Z62H0000
453.5	15:30:15		XLON	97		G00DIH32Z62I0000
453.5	15:30:15		XLON	506		E00GZH32Z62H0000
453.7	15:30:30		XLON	752		G00DIO32Z62I0000
453.7	15:30:30		XLON	46		G00DIP32Z62I0000
453.7	15:30:30		XLON	46		G00DIQ32Z62I0000
453.7	15:30:49		XLON	89		G00DIY32Z62I0000
453.7	15:30:49		XLON	669		E00H0932Z62H0000
453.8	15:31:30		XLON	729		G00DJ832Z62I0000
453.8	15:31:30		XLON	712		G00DJ932Z62I0000
453.8	15:31:30		XLON	287		E00H1O32Z62H0000
453.6	15:32:17		XLON	460		E00H3932Z62H0000
453.5	15:32:45		XLON	110		E00H3F32Z62H0000
453.5	15:35:48		XLON	457		E00H6Y32Z62H0000
453.5	15:35:48		XLON	381		E00H6X32Z62H0000
453.5	15:35:52		XLON	288		E00H6Z32Z62H0000
453.5	15:35:58		XLON	227		E00H7Z32Z62H0000
453.4	15:36:04		XLON	12		E00H8132Z62H0000
453.4	15:36:04		XLON	24		E00H8032Z62H0000
453.2	15:36:10		XLON	2000		L00DRB32Z62I0000
453.4	15:36:10		XLON	239		E00H8232Z62H0000
453.1	15:36:11		XLON	2000		K00DRC32Z62I0000
453.2	15:36:14		XLON	558		E00H8I32Z62H0000
453.2	15:36:14		XLON	347		E00H8J32Z62H0000
453.2	15:36:16		XLON	456		E00H8O32Z62H0000
453.2	15:36:16		XLON	25		E00H8N32Z62H0000
453.5	15:37:00		XLON	220		E00HDW32Z62H0000
453.5	15:37:00		XLON	635		E00HDX32Z62H0000
453.4	15:37:15		XLON	517		E00HED32Z62H0000
453.2	15:37:15		XLON	767		E00HEE32Z62H0000
453.0	15:37:33		XLON	2000		J00DVW32Z62I0000
452.9	15:37:35		XLON	372		D00HEK32Z62H0000
452.8	15:37:35		XLON	2000		I00DUO32Z62I0000
452.9	15:37:35		XLON	1628		D00HEL32Z62H0000
452.7	15:37:35		XLON	706		E00HEN32Z62H0000
452.7	15:37:35		XLON	520		E00HEM32Z62H0000
453.5	15:38:31		XLON	262		E00HFO32Z62H0000
453.5	15:38:31		XLON	1		E00HFN32Z62H0000
453.5	15:38:33		XLON	262		E00HFP32Z62H0000
453.5	15:38:33		XLON	21		E00HFQ32Z62H0000
453.3	15:38:36		XLON	437		E00HFR32Z62H0000
453.3	15:38:36		XLON	34		E00HFS32Z62H0000
453.2	15:38:59		XLON	506		E00HFY32Z62H0000
453.2	15:38:59		XLON	783		E00HFZ32Z62H0000
453.4	15:40:22		XLON	48		E00HKB32Z62H0000
453.4	15:40:22		XLON	503		E00HKC32Z62H0000
453.5	15:42:02		XLON	484		E00HOY32Z62H0000
453.3	15:42:27		XLON	496		E00HP432Z62H0000
453.5	15:43:47		XLON	182		E00HTQ32Z62H0000
453.4	15:50:00		XLON	567		C00ICM32Z62H0000
453.3	15:50:12		XLON	441		A00ICU32Z62H0000
453.4	15:50:12		XLON	336		C00ICS32Z62H0000
453.4	15:50:12		XLON	715		C00ICT32Z62H0000
453.3	15:50:12		XLON	1559		A00ICV32Z62H0000
453.4	15:50:58		XLON	634		C00IGU32Z62H0000
453.5	15:51:14		XLON	727		C00IH232Z62H0000
453.5	15:51:14		XLON	281		C00IH332Z62H0000
453.5	15:51:14		XLON	812		C00IH132Z62H0000
453.6	15:51:47		XLON	398		C00IHN32Z62H0000
453.6	15:51:47		XLON	700		C00IHO32Z62H0000
453.6	15:51:47		XLON	1893		C00IHP32Z62H0000
453.6	15:51:47		XLON	728		C00IHL32Z62H0000
453.6	15:51:47		XLON	331		C00IHM32Z62H0000
453.3	15:51:50		XLON	629		C00IHQ32Z62H0000
453.3	15:51:50		XLON	492		C00IHR32Z62H0000
453.2	15:51:55		XLON	588		C00IHV32Z62H0000
453.2	15:51:55		XLON	231		B00IHT32Z62H0000
453.2	15:51:55		XLON	1769		B00IHS32Z62H0000
452.6	15:53:00		XLON	527		C00IL132Z62H0000
452.6	15:53:00		XLON	15		C00IL432Z62H0000
452.6	15:53:00		XLON	728		C00IL532Z62H0000
452.6	15:53:00		XLON	358		C00IL632Z62H0000
452.6	15:53:00		XLON	728		C00IL232Z62H0000
452.6	15:53:00		XLON	358		C00IL332Z62H0000
452.6	15:53:22		XLON	728		C00ILI32Z62H0000
452.6	15:53:22		XLON	682		C00ILJ32Z62H0000
452.4	15:53:32		XLON	557		C00ILP32Z62H0000
452.4	15:53:34		XLON	357		C00IM532Z62H0000
452.0	15:54:31		XLON	361		C00IPA32Z62H0000
452.0	15:54:31		XLON	15		C00IP832Z62H0000
452.0	15:54:31		XLON	728		C00IP932Z62H0000
453.0	15:56:57		XLON	768		C00IUK32Z62H0000
453.1	15:57:28		XLON	729		C00IUS32Z62H0000
453.1	15:57:28		XLON	1686		C00IUV32Z62H0000
453.1	15:57:28		XLON	15		C00IUT32Z62H0000
453.1	15:57:28		XLON	728		C00IUR32Z62H0000
453.1	15:57:32		XLON	591		C00IWC32Z62H0000
453.1	15:57:32		XLON	729		C00IWD32Z62H0000
453.0	15:57:32		XLON	323		C00IWB32Z62H0000
453.0	15:57:32		XLON	465		C00IWA32Z62H0000
453.1	15:57:32		XLON	728		C00IWE32Z62H0000
452.9	15:58:04		XLON	607		C00IWF32Z62H0000
452.8	15:59:04		XLON	459		C00IX132Z62H0000
452.8	15:59:04		XLON	113		C00IX232Z62H0000
452.7	15:59:09		XLON	729		C00IXZ32Z62H0000
452.7	15:59:09		XLON	728		C00IXY32Z62H0000
452.7	15:59:09		XLON	650		C00IXX32Z62H0000
452.4	15:59:34		XLON	53		D00IYZ32Z62H0000
452.4	15:59:34		XLON	633		C00IZ032Z62H0000
452.4	15:59:34		XLON	4947		D00IZ132Z62H0000
452.4	15:59:34		XLON	964		C00IZ232Z62H0000
452.4	15:59:34		XLON	600		C00IZ332Z62H0000
452.2	16:00:23		XLON	4640		E00J3E32Z62H0000
452.3	16:00:23		XLON	224		C00J3D32Z62H0000
452.3	16:00:23		XLON	377		C00J3C32Z62H0000
452.2	16:00:24		XLON	360		E00J3K32Z62H0000
452.2	16:00:35		XLON	728		C00J4032Z62H0000
452.2	16:00:35		XLON	729		C00J4132Z62H0000
452.2	16:00:36		XLON	862		C00J4232Z62H0000
452.0	16:00:37		XLON	525		C00J4332Z62H0000
451.9	16:00:49		XLON	728		C00J4932Z62H0000
451.9	16:00:49		XLON	969		C00J4732Z62H0000
451.9	16:00:49		XLON	729		C00J4832Z62H0000
451.9	16:00:50		XLON	260		C00J4C32Z62H0000
451.9	16:00:50		XLON	728		C00J4A32Z62H0000
451.9	16:00:50		XLON	729		C00J4B32Z62H0000
451.9	16:00:53		XLON	750		C00J4D32Z62H0000
451.9	16:00:53		XLON	260		C00J4G32Z62H0000
451.9	16:00:53		XLON	729		C00J4F32Z62H0000
451.9	16:00:53		XLON	728		C00J4E32Z62H0000
451.9	16:00:54		XLON	12		C00J4H32Z62H0000
451.9	16:00:54		XLON	728		C00J4I32Z62H0000
451.9	16:00:54		XLON	729		C00J4J32Z62H0000
451.9	16:00:55		XLON	728		C00J4M32Z62H0000
451.9	16:00:55		XLON	678		C00J4K32Z62H0000
451.9	16:00:55		XLON	729		C00J4L32Z62H0000
451.9	16:01:00		XLON	269		C00J4S32Z62H0000
451.9	16:01:00		XLON	729		C00J4T32Z62H0000
451.6	16:01:02		XLON	27		C00J4U32Z62H0000
451.6	16:01:02		XLON	546		C00J4V32Z62H0000
451.9	16:01:41		XLON	728		C00J6Z32Z62H0000
451.9	16:01:41		XLON	769		C00J6Y32Z62H0000
451.9	16:01:41		XLON	729		C00J7032Z62H0000
451.9	16:01:41		XLON	385		C00J7132Z62H0000
451.9	16:01:47		XLON	728		C00J7432Z62H0000
451.9	16:01:47		XLON	729		C00J7332Z62H0000
451.9	16:01:47		XLON	64		C00J7232Z62H0000
451.9	16:01:51		XLON	591		C00J7532Z62H0000
451.9	16:02:00		XLON	728		C00J7632Z62H0000
451.9	16:02:00		XLON	729		C00J7732Z62H0000
451.9	16:02:00		XLON	63		C00J7832Z62H0000
451.7	16:02:15		XLON	553		C00J7U32Z62H0000
451.5	16:02:28		XLON	5		C00J8B32Z62H0000
451.9	16:03:04		XLON	728		C00J9E32Z62H0000
451.9	16:03:04		XLON	999		C00J9D32Z62H0000
451.9	16:03:13		XLON	53		C00J9F32Z62H0000
452.0	16:04:26		XLON	142		C00JCM32Z62H0000
452.0	16:04:26		XLON	482		C00JCN32Z62H0000
452.1	16:05:33		XLON	592		C00JGN32Z62H0000
452.1	16:06:06		XLON	258		C00JKF32Z62H0000
452.0	16:06:07		XLON	674		C00JKG32Z62H0000
452.1	16:06:26		XLON	1134		C00JKW32Z62H0000
452.1	16:06:35		XLON	57		C00JLH32Z62H0000
452.1	16:06:38		XLON	630		C00JLS32Z62H0000
452.0	16:07:04		XLON	615		C00JMQ32Z62H0000
452.4	16:08:15		XLON	700		C00JR732Z62H0000
452.4	16:08:15		XLON	358		C00JR832Z62H0000
452.2	16:08:57		XLON	572		C00JWG32Z62H0000
452.2	16:09:50		XLON	602		C00JZL32Z62H0000
452.2	16:10:40		XLON	568		C00K4O32Z62H0000
452.6	16:11:26		XLON	728		C00K5932Z62H0000
452.6	16:11:26		XLON	728		C00K5832Z62H0000
452.6	16:11:26		XLON	924		C00K5A32Z62H0000
452.6	16:11:26		XLON	592		C00K5732Z62H0000
452.5	16:11:58		XLON	561		C00K6P32Z62H0000
452.5	16:11:58		XLON	900		C00K6Q32Z62H0000
452.5	16:12:00		XLON	900		C00K6X32Z62H0000
452.5	16:12:00		XLON	592		C00K6V32Z62H0000
452.5	16:12:00		XLON	340		C00K6Y32Z62H0000
452.4	16:12:00		XLON	358		C00K6T32Z62H0000
452.5	16:12:00		XLON	729		C00K6W32Z62H0000
452.5	16:12:00		XLON	136		C00K6U32Z62H0000
452.4	16:12:00		XLON	728		C00K6S32Z62H0000
452.4	16:12:00		XLON	1019		C00K6R32Z62H0000
452.2	16:12:10		XLON	607		C00K7232Z62H0000
452.3	16:12:15		XLON	728		C00K7832Z62H0000
452.3	16:12:15		XLON	358		C00K7A32Z62H0000
452.3	16:12:15		XLON	100		C00K7B32Z62H0000
452.3	16:12:15		XLON	729		C00K7932Z62H0000
452.0	16:12:18		XLON	358		C00K7D32Z62H0000
452.0	16:12:18		XLON	900		C00K7C32Z62H0000
452.0	16:12:28		XLON	23		C00K7T32Z62H0000
452.0	16:12:28		XLON	792		C00K7V32Z62H0000
451.9	16:12:30		XLON	587		C00K8032Z62H0000
452.0	16:12:58		XLON	729		C00KAB32Z62H0000
452.0	16:12:58		XLON	728		C00KAC32Z62H0000
452.1	16:13:27		XLON	91		C00KE132Z62H0000
452.1	16:13:27		XLON	68		C00KE032Z62H0000
452.1	16:13:27		XLON	324		C00KDZ32Z62H0000
452.2	16:14:47		XLON	673		C00KHE32Z62H0000
452.3	16:15:46		XLON	615		C00KJX32Z62H0000
452.3	16:15:46		XLON	711		C00KJY32Z62H0000
452.3	16:15:49		XLON	65		C00KJZ32Z62H0000
452.6	16:18:15		XLON	586		C00KXH32Z62H0000
452.6	16:18:24		XLON	900		C00KY732Z62H0000
452.6	16:18:24		XLON	191		C00KY832Z62H0000
452.5	16:19:37		XLON	578		C00L6M32Z62H0000
452.6	16:19:46		XLON	693		C00L6Q32Z62H0000
452.6	16:19:46		XLON	700		C00L6P32Z62H0000
452.6	16:19:46		XLON	856		C00L6N32Z62H0000
452.6	16:19:46		XLON	881		C00L6O32Z62H0000
452.6	16:19:47		XLON	3124		C00L6R32Z62H0000
452.7	16:20:48		XLON	610		C00LAP32Z62H0000
452.5	16:21:06		XLON	588		C00LCJ32Z62H0000
452.7	16:21:49		XLON	961		C00LFQ32Z62H0000
452.7	16:21:49		XLON	218		C00LFR32Z62H0000
452.6	16:22:05		XLON	652		C00LG732Z62H0000
452.6	16:22:11		XLON	146		C00LGQ32Z62H0000
452.6	16:22:11		XLON	367		C00LGP32Z62H0000
452.6	16:22:11		XLON	195		C00LGR32Z62H0000
452.5	16:22:11		XLON	1892		F00LGN32Z62H0000
452.5	16:22:11		XLON	3108		F00LGO32Z62H0000
452.5	16:23:18		XLON	62		C00LKK32Z62H0000
452.5	16:23:18		XLON	728		C00LKM32Z62H0000
452.5	16:23:18		XLON	142		C00LKP32Z62H0000
452.5	16:23:18		XLON	459		C00LKQ32Z62H0000
452.5	16:23:18		XLON	995		C00LKO32Z62H0000
452.4	16:23:18		XLON	596		C00LK432Z62H0000
452.5	16:23:18		XLON	328		C00LKN32Z62H0000
452.5	16:23:18		XLON	729		C00LKL32Z62H0000
452.3	16:23:20		XLON	666		C00LKS32Z62H0000
452.3	16:23:20		XLON	7		C00LKR32Z62H0000
452.1	16:23:36		XLON	314		C00LKT32Z62H0000
452.3	16:25:08		XLON	728		C00LNE32Z62H0000
452.3	16:25:08		XLON	729		C00LND32Z62H0000
452.2	16:25:35		XLON	231		C00LOB32Z62H0000
452.2	16:25:35		XLON	380		C00LOA32Z62H0000
452.4	16:26:51		XLON	450		C00LQ132Z62H0000
452.4	16:26:51		XLON	158		C00LQ032Z62H0000
452.4	16:26:51		XLON	608		C00LQ232Z62H0000
452.4	16:26:58		XLON	758		L00HCX32Z62I0000
452.4	16:26:58		XLON	25		L00HCY32Z62I0000
452.4	16:27:00		XLON	4217		L00HCZ32Z62I0000
452.4	16:27:03		XLON	422		C00LQI32Z62H0000
452.4	16:27:03		XLON	729		C00LQJ32Z62H0000
452.4	16:27:03		XLON	699		C00LQK32Z62H0000
452.3	16:27:05		XLON	3360		K00HDW32Z62I0000
452.5	16:27:49		XLON	402		C00LTX32Z62H0000
452.5	16:28:07		XLON	271		C00LUO32Z62H0000
452.3	16:29:31		XLON	1640		K00HPT32Z62I0000
452.3	16:29:31		XLON	625		C00M7E32Z62H0000
451.9	16:35:07		XLON	3419		A00MBW32Z62H0000
451.9	16:35:07		XLON	3886		I00I0932Z62I0000
451.9	16:35:07		XLON	391		I00I0532Z62I0000
451.9	16:35:07		XLON	391		I00I0332Z62I0000
451.9	16:35:07		XLON	391		I00I0732Z62I0000
451.9	16:35:07		XLON	391		I00I0132Z62I0000
451.9	16:35:07		XLON	1743		I00HZF32Z62I0000
451.9	16:35:07		XLON	391		I00HZZ32Z62I0000
451.9	16:35:07		XLON	391		I00HZX32Z62I0000
451.9	16:35:07		XLON	391		I00HZU32Z62I0000
451.9	16:35:07		XLON	391		I00HZT32Z62I0000
451.9	16:35:07		XLON	3886		I00HZR32Z62I0000
451.9	16:35:07		XLON	391		I00HZP32Z62I0000
451.9	16:35:07		XLON	3886		I00HZN32Z62I0000
451.9	16:35:07		XLON	391		I00I0B32Z62I0000
451.9	16:35:07		XLON	3886		I00HZJ32Z62I0000
451.9	16:35:07		XLON	3886		I00HZD32Z62I0000
451.9	16:35:07		XLON	391		I00HZB32Z62I0000
451.9	16:35:07		XLON	391		I00HZ932Z62I0000
451.9	16:35:07		XLON	100		I00HZ732Z62I0000
451.9	16:35:07		XLON	53338		I00HZ532Z62I0000
451.9	16:35:07		XLON	24		I00HZ332Z62I0000
451.9	16:35:07		XLON	19071		I00HZ132Z62I0000
451.9	16:35:07		XLON	6546		I00HYZ32Z62I0000
451.9	16:35:07		XLON	6862		I00HYX32Z62I0000
451.9	16:35:07		XLON	44073		I00HYV32Z62I0000
451.9	16:35:07		XLON	1581		A00MBU32Z62H0000
451.9	16:35:07		XLON	391		I00HZL32Z62I0000
451.9	16:35:07		XLON	391		I00I0D32Z62I0000
451.9	16:35:07		XLON	391		I00I0I32Z62I0000
451.9	16:35:07		XLON	38596		I00I2032Z62I0000
451.9	16:35:07		XLON	631		I00I1Y32Z62I0000
451.9	16:35:07		XLON	626		I00I1W32Z62I0000
451.9	16:35:07		XLON	39106		I00I1V32Z62I0000
451.9	16:35:07		XLON	2598		I00I1Q32Z62I0000
451.9	16:35:07		XLON	874		I00I1S32Z62I0000
451.9	16:35:07		XLON	5208		I00I1O32Z62I0000
451.9	16:35:07		XLON	8321		I00I1M32Z62I0000
451.9	16:35:07		XLON	3497		I00I1K32Z62I0000
451.9	16:35:07		XLON	3935		I00I1I32Z62I0000
451.9	16:35:07		XLON	18525		I00I1G32Z62I0000
451.9	16:35:07		XLON	19600		I00I1E32Z62I0000
451.9	16:35:07		XLON	391		I00I0G32Z62I0000
451.9	16:35:07		XLON	1910		I00I1C32Z62I0000
451.9	16:35:07		XLON	8633		I00I1832Z62I0000
451.9	16:35:07		XLON	1838		I00I1632Z62I0000
451.9	16:35:07		XLON	5249		I00I1432Z62I0000
451.9	16:35:07		XLON	11884		I00I1232Z62I0000
451.9	16:35:07		XLON	90		I00I1032Z62I0000
451.9	16:35:07		XLON	20822		I00I0Y32Z62I0000
451.9	16:35:07		XLON	457		I00I0V32Z62I0000
451.9	16:35:07		XLON	1280		I00I0S32Z62I0000
451.9	16:35:07		XLON	3886		I00I0O32Z62I0000
451.9	16:35:07		XLON	391		I00HZH32Z62I0000
451.9	16:35:07		XLON	3886		I00I0M32Z62I0000
451.9	16:35:07		XLON	391		I00I0K32Z62I0000
451.9	16:35:07		XLON	40143		I00I1A32Z62I0000
451.9	16:35:07		XLON	180		I00I0W32Z62I0000
Contacts:		Tel:			Email:
Tina Bains		07702 676380			[email protected]
Mike Scott		07881 327748			[email protected]

Date of notification: 6 April 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

POSDELFBXZLEBBL

Related Shares:

FTSE 100 Latest

Value8,463.46

Change46.12