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

15th Jun 2023 07:00

RNS Number : 7585C

Barratt Developments PLC

15 June 2023

Barratt Developments PLC

Transaction in own shares

Barratt Developments PLC, ISIN: GB0000811801 (the "Company", "Barratt Developments") announces that on 14 June 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:	14 June 2023
Total number of shares purchased:	776,361
Volume Weighted Average price paid per share:	GBp 451.0530
Highest price paid per share:	GBp 454.1000
Lowest price paid per share:	GBp 448.3000

To date, Barratt Developments has purchased 21,554,554 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	776,361	GBp 451.0530

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 14 June 2023 (BST)		Trading venue	Quantity		Transaction Reference Number
451.0	08:00:30		XLON	20		L0003I32Z6I20000
452.1	08:01:18		XLON	412		L0004S32Z6I20000
452.1	08:01:33		XLON	513		L0005N32Z6I20000
453.3	08:03:14		XLON	522		L0006Z32Z6I20000
453.0	08:03:16		XLON	12		L0007332Z6I20000
453.0	08:03:16		XLON	732		L0007232Z6I20000
452.8	08:03:16		XLON	450		L0007032Z6I20000
452.9	08:03:16		XLON	732		L0007132Z6I20000
452.2	08:03:22		XLON	17		L0007432Z6I20000
452.4	08:05:10		XLON	20		L0007U32Z6I20000
452.2	08:05:25		XLON	20		L0008332Z6I20000
451.9	08:06:07		XLON	16		L0008E32Z6I20000
453.2	08:08:18		XLON	196		L0008S32Z6I20000
453.2	08:08:18		XLON	732		L0008Q32Z6I20000
453.2	08:08:18		XLON	363		L0008R32Z6I20000
452.9	08:08:56		XLON	20		L0009932Z6I20000
453.8	08:10:41		XLON	226		L0009F32Z6I20000
453.5	08:10:45		XLON	19		L0009G32Z6I20000
453.5	08:11:16		XLON	18		L000A932Z6I20000
453.4	08:11:43		XLON	18		L000AH32Z6I20000
453.2	08:12:25		XLON	732		L000AO32Z6I20000
453.2	08:12:25		XLON	18		L000AN32Z6I20000
453.9	08:14:18		XLON	70		L000AV32Z6I20000
453.9	08:14:18		XLON	732		L000AT32Z6I20000
454.0	08:14:31		XLON	165		L000B432Z6I20000
454.1	08:14:41		XLON	338		L000BB32Z6I20000
453.7	08:16:46		XLON	19		L000CQ32Z6I20000
453.7	08:16:46		XLON	162		L000CR32Z6I20000
453.9	08:21:41		XLON	324		L000IX32Z6I20000
453.8	08:21:41		XLON	20		L000IW32Z6I20000
453.4	08:23:03		XLON	18		L000K132Z6I20000
453.1	08:23:03		XLON	900		L000K232Z6I20000
453.0	08:23:21		XLON	603		L000KY32Z6I20000
453.0	08:23:21		XLON	651		L000KX32Z6I20000
453.0	08:23:32		XLON	1840		L000L532Z6I20000
452.8	08:23:32		XLON	16		L000L632Z6I20000
452.9	08:26:25		XLON	19		L000OP32Z6I20000
452.8	08:26:25		XLON	261		L000OV32Z6I20000
452.9	08:26:25		XLON	155		L000OT32Z6I20000
452.9	08:26:25		XLON	732		L000OS32Z6I20000
452.9	08:26:25		XLON	900		L000OR32Z6I20000
452.8	08:26:25		XLON	732		L000OQ32Z6I20000
452.9	08:26:33		XLON	211		L000OY32Z6I20000
452.7	08:26:36		XLON	577		L000P132Z6I20000
452.7	08:26:36		XLON	900		L000P032Z6I20000
452.7	08:26:36		XLON	732		L000OZ32Z6I20000
452.4	08:26:39		XLON	19		L000P232Z6I20000
452.6	08:26:41		XLON	578		L000P332Z6I20000
452.6	08:26:41		XLON	340		L000P432Z6I20000
452.6	08:26:41		XLON	173		L000P532Z6I20000
453.0	08:28:30		XLON	900		L000PW32Z6I20000
453.0	08:28:30		XLON	552		L000PX32Z6I20000
452.6	08:28:40		XLON	900		L000PY32Z6I20000
452.5	08:30:51		XLON	20		L000QP32Z6I20000
452.5	08:30:51		XLON	732		L000QQ32Z6I20000
452.5	08:30:51		XLON	656		L000QR32Z6I20000
452.2	08:30:54		XLON	503		L000QU32Z6I20000
452.2	08:30:54		XLON	732		L000QT32Z6I20000
452.2	08:30:54		XLON	156		L000QV32Z6I20000
452.2	08:30:54		XLON	10		L000QS32Z6I20000
451.8	08:32:26		XLON	546		L000SY32Z6I20000
452.9	08:35:31		XLON	13		L000VS32Z6I20000
452.8	08:35:41		XLON	732		L000VV32Z6I20000
452.8	08:35:41		XLON	900		L000VT32Z6I20000
452.8	08:35:41		XLON	499		L000VU32Z6I20000
452.5	08:35:45		XLON	19		L000VW32Z6I20000
452.9	08:37:09		XLON	49		L000U832Z6I20000
453.0	08:38:27		XLON	1143		L000UT32Z6I20000
453.0	08:38:27		XLON	998		L000UV32Z6I20000
452.9	08:38:28		XLON	19		L000UU32Z6I20000
452.8	08:38:38		XLON	17		L000UW32Z6I20000
452.9	08:39:18		XLON	295		L000WB32Z6I20000
453.4	08:41:10		XLON	18		L000XC32Z6I20000
453.7	08:44:47		XLON	20		L000Z632Z6I20000
453.7	08:44:47		XLON	255		L000Z732Z6I20000
453.0	08:45:13		XLON	1360		L000ZS32Z6I20000
452.9	08:45:21		XLON	730		L000ZV32Z6I20000
452.9	08:45:21		XLON	600		L000ZT32Z6I20000
452.9	08:45:21		XLON	732		L000ZU32Z6I20000
452.8	08:46:33		XLON	19		L0010B32Z6I20000
452.8	08:47:16		XLON	732		L0010N32Z6I20000
452.9	08:47:16		XLON	700		L0010S32Z6I20000
452.8	08:47:16		XLON	730		L0010O32Z6I20000
452.9	08:47:16		XLON	840		L0010T32Z6I20000
452.9	08:47:16		XLON	650		L0010V32Z6I20000
452.9	08:47:16		XLON	732		L0010Q32Z6I20000
452.9	08:47:16		XLON	732		L0010X32Z6I20000
452.9	08:47:16		XLON	218		L0010W32Z6I20000
452.9	08:47:16		XLON	700		L0010R32Z6I20000
452.9	08:47:16		XLON	325		L0010U32Z6I20000
452.9	08:47:16		XLON	730		L0010P32Z6I20000
452.8	08:47:16		XLON	383		L0010M32Z6I20000
452.9	08:47:16		XLON	17		L0010L32Z6I20000
452.9	08:47:18		XLON	210		L0010Z32Z6I20000
452.9	08:47:18		XLON	730		L0010Y32Z6I20000
452.6	08:48:06		XLON	5		L0011432Z6I20000
452.6	08:48:30		XLON	162		L0011N32Z6I20000
452.3	08:49:19		XLON	20		L0012032Z6I20000
452.5	08:50:18		XLON	262		L0012432Z6I20000
453.2	08:52:16		XLON	434		L0013T32Z6I20000
453.0	08:52:16		XLON	18		L0013R32Z6I20000
453.1	08:52:16		XLON	413		L0013S32Z6I20000
453.1	08:55:24		XLON	295		L0014Z32Z6I20000
453.0	08:55:24		XLON	18		L0014Y32Z6I20000
453.5	08:56:39		XLON	19		L0015732Z6I20000
452.9	08:56:40		XLON	600		L0015A32Z6I20000
452.9	08:56:40		XLON	732		L0015932Z6I20000
452.9	08:56:40		XLON	730		L0015832Z6I20000
452.8	08:56:41		XLON	512		L0015D32Z6I20000
452.8	08:56:41		XLON	714		L0015B32Z6I20000
452.8	08:56:41		XLON	577		L0015E32Z6I20000
452.8	08:56:41		XLON	732		L0015C32Z6I20000
453.0	08:56:54		XLON	1325		L0015G32Z6I20000
453.0	08:56:54		XLON	4168		L0015H32Z6I20000
453.0	08:56:54		XLON	1174		L0015F32Z6I20000
452.9	08:57:14		XLON	201		L0015X32Z6I20000
452.9	08:57:14		XLON	1374		L0015W32Z6I20000
452.9	08:57:14		XLON	1782		L0015Y32Z6I20000
453.2	09:00:02		XLON	614		L0016V32Z6I20000
453.2	09:00:02		XLON	18		L0016T32Z6I20000
452.9	09:00:44		XLON	900		L0017032Z6I20000
452.9	09:00:50		XLON	900		L0017132Z6I20000
453.3	09:02:05		XLON	150		L0017C32Z6I20000
453.3	09:02:06		XLON	251		L0017D32Z6I20000
453.3	09:02:06		XLON	6		L0017E32Z6I20000
453.1	09:02:16		XLON	18		L0017H32Z6I20000
453.0	09:02:52		XLON	18		L0018132Z6I20000
452.8	09:03:07		XLON	17		L0018232Z6I20000
452.8	09:03:08		XLON	730		L0018332Z6I20000
452.8	09:03:17		XLON	732		L0018B32Z6I20000
452.8	09:03:17		XLON	730		L0018C32Z6I20000
452.8	09:03:17		XLON	136		L0018E32Z6I20000
452.8	09:03:17		XLON	548		L0018D32Z6I20000
452.8	09:04:22		XLON	700		L0018Q32Z6I20000
452.8	09:04:22		XLON	37		L0018R32Z6I20000
452.8	09:04:23		XLON	68		L0018S32Z6I20000
453.1	09:10:01		XLON	132		L001BO32Z6I20000
453.1	09:10:01		XLON	730		L001BN32Z6I20000
453.4	09:11:41		XLON	156		L001BX32Z6I20000
453.2	09:11:56		XLON	17		L001C032Z6I20000
453.3	09:13:12		XLON	20		L001CD32Z6I20000
453.4	09:13:45		XLON	165		L001CE32Z6I20000
453.3	09:14:31		XLON	419		L001CF32Z6I20000
453.2	09:15:01		XLON	19		L001CK32Z6I20000
453.2	09:17:25		XLON	700		L001D632Z6I20000
453.2	09:17:25		XLON	19		L001D532Z6I20000
452.7	09:17:53		XLON	626		L001D832Z6I20000
452.7	09:17:53		XLON	730		L001D732Z6I20000
452.4	09:18:42		XLON	248		L001D932Z6I20000
452.3	09:19:43		XLON	255		L001DT32Z6I20000
451.9	09:22:25		XLON	330		L001E132Z6I20000
451.7	09:23:05		XLON	280		L001E932Z6I20000
451.7	09:23:05		XLON	19		L001E832Z6I20000
451.7	09:23:07		XLON	182		L001EA32Z6I20000
451.5	09:23:49		XLON	253		L001EE32Z6I20000
451.7	09:24:02		XLON	27		L001EF32Z6I20000
451.7	09:24:02		XLON	732		L001EG32Z6I20000
451.9	09:24:50		XLON	197		L001EQ32Z6I20000
451.9	09:24:50		XLON	570		L001ER32Z6I20000
451.5	09:25:23		XLON	366		L001EU32Z6I20000
451.5	09:25:23		XLON	582		L001EV32Z6I20000
451.5	09:25:23		XLON	700		L001ET32Z6I20000
451.2	09:25:27		XLON	19		L001EY32Z6I20000
451.1	09:30:07		XLON	180		L001GV32Z6I20000
451.0	09:30:07		XLON	94		L001GT32Z6I20000
451.1	09:31:02		XLON	246		L001GW32Z6I20000
450.7	09:31:04		XLON	513		L001GY32Z6I20000
450.8	09:31:04		XLON	20		L001GX32Z6I20000
451.0	09:36:44		XLON	18		L001KK32Z6I20000
450.6	09:37:51		XLON	18		L001KQ32Z6I20000
450.6	09:40:31		XLON	571		L001N132Z6I20000
450.6	09:40:31		XLON	186		L001MZ32Z6I20000
450.6	09:40:31		XLON	730		L001N032Z6I20000
450.4	09:42:49		XLON	20		L001NG32Z6I20000
450.5	09:45:09		XLON	292		L001QM32Z6I20000
450.5	09:45:09		XLON	96		L001QN32Z6I20000
450.5	09:45:25		XLON	233		L001QW32Z6I20000
450.5	09:45:25		XLON	69		L001QX32Z6I20000
450.4	09:46:00		XLON	732		L001QZ32Z6I20000
450.4	09:46:00		XLON	730		L001R032Z6I20000
450.4	09:46:00		XLON	114		L001R132Z6I20000
450.3	09:46:00		XLON	17		L001QY32Z6I20000
450.4	09:46:20		XLON	74		L001RA32Z6I20000
450.4	09:46:20		XLON	176		L001R932Z6I20000
450.4	09:46:20		XLON	220		L001R832Z6I20000
450.3	09:46:20		XLON	347		L001R632Z6I20000
450.3	09:46:20		XLON	184		L001R532Z6I20000
450.3	09:46:20		XLON	730		L001R732Z6I20000
450.1	09:46:58		XLON	18		L001RB32Z6I20000
450.2	09:46:58		XLON	164		L001RC32Z6I20000
450.1	09:47:13		XLON	6		L001RD32Z6I20000
450.1	09:47:13		XLON	386		L001RE32Z6I20000
450.2	09:48:48		XLON	20		L001SU32Z6I20000
449.8	09:48:48		XLON	730		L001SX32Z6I20000
449.8	09:48:48		XLON	622		L001SZ32Z6I20000
449.8	09:48:48		XLON	900		L001SW32Z6I20000
449.8	09:48:48		XLON	732		L001SY32Z6I20000
449.8	09:48:49		XLON	730		L001T032Z6I20000
449.8	09:48:49		XLON	732		L001T132Z6I20000
449.9	09:49:21		XLON	295		L001TB32Z6I20000
449.9	09:50:14		XLON	900		L001TK32Z6I20000
450.0	09:50:14		XLON	240		L001TM32Z6I20000
450.0	09:50:14		XLON	1842		L001TI32Z6I20000
450.0	09:50:14		XLON	547		L001TL32Z6I20000
450.0	09:50:14		XLON	2722		L001TJ32Z6I20000
449.8	09:50:29		XLON	20		L001TN32Z6I20000
449.7	09:51:51		XLON	6		L001V632Z6I20000
449.5	09:53:14		XLON	960		L001VO32Z6I20000
449.4	09:53:14		XLON	900		L001VN32Z6I20000
449.5	09:53:14		XLON	828		L001VP32Z6I20000
449.5	09:53:14		XLON	19		L001VM32Z6I20000
449.8	09:55:51		XLON	16		L001WJ32Z6I20000
449.7	09:56:06		XLON	17		L001WK32Z6I20000
449.8	09:56:19		XLON	114		L001WP32Z6I20000
449.8	09:56:19		XLON	220		L001WO32Z6I20000
449.8	09:56:19		XLON	48		L001WQ32Z6I20000
449.8	09:56:19		XLON	40		L001WR32Z6I20000
449.8	09:56:49		XLON	75		L001XC32Z6I20000
449.8	09:56:49		XLON	90		L001XB32Z6I20000
449.8	09:56:49		XLON	199		L001XA32Z6I20000
449.8	09:56:49		XLON	60		L001X932Z6I20000
449.8	09:56:49		XLON	206		L001X832Z6I20000
449.8	09:56:49		XLON	399		L001X732Z6I20000
449.8	09:56:52		XLON	170		L001XD32Z6I20000
449.8	09:56:52		XLON	220		L001XE32Z6I20000
449.9	09:58:50		XLON	569		L0022K32Z6I20000
449.9	09:58:50		XLON	268		L0022N32Z6I20000
449.9	09:58:50		XLON	101		L0022M32Z6I20000
449.9	09:58:50		XLON	556		L0022J32Z6I20000
449.9	09:58:50		XLON	284		L0022L32Z6I20000
450.0	09:59:04		XLON	166		L0022R32Z6I20000
449.9	09:59:04		XLON	116		L0022X32Z6I20000
450.0	09:59:04		XLON	1762		L0022W32Z6I20000
450.0	09:59:04		XLON	2137		L0022S32Z6I20000
450.0	09:59:04		XLON	61		L0022T32Z6I20000
450.0	09:59:04		XLON	152		L0022V32Z6I20000
450.0	09:59:04		XLON	76		L0022U32Z6I20000
449.9	09:59:06		XLON	369		L0022Y32Z6I20000
449.9	09:59:06		XLON	558		L0023032Z6I20000
449.9	09:59:06		XLON	68		L0022Z32Z6I20000
449.9	09:59:12		XLON	110		L0023132Z6I20000
449.9	09:59:20		XLON	48		L0023532Z6I20000
449.9	09:59:26		XLON	692		L0023A32Z6I20000
449.8	09:59:26		XLON	17		L0023932Z6I20000
450.0	09:59:49		XLON	845		L0023B32Z6I20000
450.0	10:00:18		XLON	2137		L0023M32Z6I20000
450.0	10:00:18		XLON	843		L0023N32Z6I20000
450.0	10:00:18		XLON	861		L0023O32Z6I20000
450.4	10:00:37		XLON	570		L0023P32Z6I20000
450.5	10:00:37		XLON	152		L0023S32Z6I20000
450.5	10:00:37		XLON	732		L0023R32Z6I20000
450.3	10:00:37		XLON	394		L0023T32Z6I20000
450.5	10:00:37		XLON	730		L0023Q32Z6I20000
450.3	10:00:38		XLON	3542		L0023V32Z6I20000
450.3	10:00:39		XLON	3635		L0023U32Z6I20000
450.5	10:00:43		XLON	457		L0024232Z6I20000
450.5	10:00:59		XLON	858		L0024632Z6I20000
450.5	10:00:59		XLON	295		L0024732Z6I20000
450.4	10:01:19		XLON	732		L0024C32Z6I20000
450.4	10:01:19		XLON	1123		L0024D32Z6I20000
450.4	10:01:19		XLON	343		L0024A32Z6I20000
450.4	10:01:19		XLON	963		L0024E32Z6I20000
450.4	10:01:19		XLON	730		L0024B32Z6I20000
450.4	10:01:19		XLON	256		L0024F32Z6I20000
450.4	10:01:46		XLON	247		L0024L32Z6I20000
450.4	10:01:46		XLON	195		L0024J32Z6I20000
450.4	10:01:46		XLON	162		L0024K32Z6I20000
450.4	10:01:46		XLON	195		L0024O32Z6I20000
450.4	10:01:46		XLON	455		L0024I32Z6I20000
450.4	10:01:46		XLON	162		L0024N32Z6I20000
450.4	10:01:46		XLON	370		L0024M32Z6I20000
450.4	10:01:48		XLON	455		L0024P32Z6I20000
450.6	10:03:01		XLON	18		L0024Z32Z6I20000
450.8	10:05:20		XLON	511		L0025Z32Z6I20000
450.8	10:05:20		XLON	16		L0025Y32Z6I20000
450.2	10:06:02		XLON	41		L0026732Z6I20000
450.2	10:06:02		XLON	700		L0026632Z6I20000
450.2	10:06:02		XLON	527		L0026832Z6I20000
450.2	10:06:03		XLON	151		L0026932Z6I20000
450.4	10:06:27		XLON	153		L0026B32Z6I20000
450.4	10:06:27		XLON	151		L0026A32Z6I20000
450.6	10:06:29		XLON	38		L0026C32Z6I20000
450.6	10:06:29		XLON	68		L0026D32Z6I20000
450.6	10:06:40		XLON	60		L0026E32Z6I20000
450.6	10:06:40		XLON	68		L0026F32Z6I20000
450.7	10:07:48		XLON	17		L0026Q32Z6I20000
450.7	10:07:49		XLON	279		L0026R32Z6I20000
450.3	10:09:04		XLON	600		L0027U32Z6I20000
450.5	10:09:04		XLON	16		L0027T32Z6I20000
450.3	10:09:04		XLON	652		L0027V32Z6I20000
450.3	10:09:05		XLON	600		L0027X32Z6I20000
450.3	10:09:05		XLON	244		L0027Y32Z6I20000
450.3	10:09:05		XLON	640		L0027W32Z6I20000
450.0	10:09:47		XLON	16		L0028432Z6I20000
449.9	10:09:51		XLON	730		L0028632Z6I20000
449.9	10:09:51		XLON	732		L0028532Z6I20000
449.9	10:09:51		XLON	559		L0028732Z6I20000
449.6	10:11:12		XLON	249		L0028L32Z6I20000
449.4	10:11:25		XLON	16		L0028M32Z6I20000
449.4	10:12:58		XLON	17		L0029532Z6I20000
450.2	10:14:38		XLON	143		L002AX32Z6I20000
450.2	10:14:38		XLON	194		L002AW32Z6I20000
450.2	10:14:38		XLON	863		L002AU32Z6I20000
449.9	10:15:03		XLON	18		L002BI32Z6I20000
450.9	10:19:59		XLON	839		L002D732Z6I20000
451.5	10:23:56		XLON	538		L002F632Z6I20000
451.2	10:24:04		XLON	900		L002F832Z6I20000
451.2	10:24:04		XLON	340		L002F932Z6I20000
451.2	10:24:04		XLON	16		L002F732Z6I20000
451.2	10:24:05		XLON	346		L002FA32Z6I20000
451.1	10:24:38		XLON	652		L002FC32Z6I20000
451.1	10:27:57		XLON	19		L002GN32Z6I20000
451.0	10:27:57		XLON	257		L002GO32Z6I20000
450.9	10:28:04		XLON	84		L002GP32Z6I20000
450.9	10:28:04		XLON	28		L002GR32Z6I20000
450.9	10:28:04		XLON	62		L002GQ32Z6I20000
451.5	10:29:44		XLON	291		L002H732Z6I20000
451.5	10:29:45		XLON	434		L002H832Z6I20000
451.2	10:30:10		XLON	258		L002HD32Z6I20000
451.3	10:30:10		XLON	172		L002HC32Z6I20000
451.3	10:30:10		XLON	16		L002HB32Z6I20000
451.1	10:30:12		XLON	185		L002HE32Z6I20000
450.7	10:32:23		XLON	18		L002IB32Z6I20000
450.8	10:34:20		XLON	20		L002ID32Z6I20000
450.8	10:34:45		XLON	3		L002IH32Z6I20000
450.7	10:35:07		XLON	16		L002J332Z6I20000
450.5	10:35:09		XLON	750		L002J432Z6I20000
450.5	10:35:09		XLON	104		L002J532Z6I20000
450.5	10:35:09		XLON	730		L002J632Z6I20000
450.5	10:35:09		XLON	352		L002J732Z6I20000
450.8	10:41:09		XLON	20		L002L332Z6I20000
451.5	10:45:20		XLON	17		L002P932Z6I20000
451.6	10:45:20		XLON	732		L002PA32Z6I20000
451.6	10:45:25		XLON	354		L002PC32Z6I20000
451.6	10:45:25		XLON	597		L002PB32Z6I20000
451.4	10:49:31		XLON	16		L002Q232Z6I20000
451.3	10:49:40		XLON	730		L002Q332Z6I20000
451.3	10:49:40		XLON	658		L002Q432Z6I20000
451.5	10:50:47		XLON	6		L002QH32Z6I20000
451.4	10:51:44		XLON	18		L002R932Z6I20000
451.3	10:53:00		XLON	17		L002RJ32Z6I20000
451.2	10:53:36		XLON	8		L002RN32Z6I20000
451.2	10:53:36		XLON	377		L002RM32Z6I20000
451.2	10:53:36		XLON	732		L002RL32Z6I20000
451.2	10:53:36		XLON	730		L002RK32Z6I20000
451.0	10:55:07		XLON	224		L002SH32Z6I20000
451.0	10:55:07		XLON	17		L002SG32Z6I20000
450.7	10:56:13		XLON	20		L002SX32Z6I20000
450.7	10:56:13		XLON	204		L002SY32Z6I20000
450.6	10:57:35		XLON	20		L002TK32Z6I20000
450.6	10:57:35		XLON	1254		L002TL32Z6I20000
450.7	11:00:10		XLON	79		L002U832Z6I20000
450.7	11:00:10		XLON	16		L002U632Z6I20000
450.6	11:00:10		XLON	280		L002U732Z6I20000
450.6	11:00:48		XLON	190		L002UW32Z6I20000
450.6	11:01:00		XLON	321		L002UX32Z6I20000
450.4	11:01:05		XLON	19		L002UY32Z6I20000
450.4	11:02:16		XLON	567		L002WH32Z6I20000
450.2	11:02:46		XLON	20		L002WP32Z6I20000
450.7	11:07:49		XLON	790		L002XW32Z6I20000
450.7	11:07:49		XLON	19		L002XU32Z6I20000
450.7	11:07:49		XLON	779		L002XX32Z6I20000
450.5	11:08:13		XLON	17		L002Y132Z6I20000
450.5	11:08:20		XLON	59		L002Y332Z6I20000
450.5	11:08:20		XLON	900		L002Y232Z6I20000
450.3	11:11:13		XLON	97		L002YU32Z6I20000
450.4	11:11:58		XLON	194		L0030332Z6I20000
450.4	11:16:16		XLON	18		L0031432Z6I20000
450.6	11:18:30		XLON	17		L0032E32Z6I20000
450.6	11:19:19		XLON	243		L0032J32Z6I20000
450.4	11:22:42		XLON	16		L0033932Z6I20000
450.4	11:22:42		XLON	569		L0033A32Z6I20000
449.9	11:25:48		XLON	636		L0035A32Z6I20000
449.8	11:26:05		XLON	20		L0035B32Z6I20000
449.4	11:28:44		XLON	730		L0036C32Z6I20000
449.7	11:32:47		XLON	16		L0037332Z6I20000
449.8	11:34:01		XLON	542		L0037432Z6I20000
449.7	11:34:46		XLON	20		L0037532Z6I20000
449.8	11:34:46		XLON	249		L0037632Z6I20000
449.6	11:35:37		XLON	807		L0038332Z6I20000
449.6	11:35:37		XLON	18		L0038232Z6I20000
449.4	11:35:45		XLON	364		L0038432Z6I20000
449.4	11:40:32		XLON	17		L003BE32Z6I20000
449.6	11:42:44		XLON	900		L003C232Z6I20000
449.7	11:42:44		XLON	19		L003C132Z6I20000
449.7	11:42:44		XLON	461		L003C332Z6I20000
449.3	11:43:02		XLON	19		L003D432Z6I20000
449.3	11:43:02		XLON	438		L003D732Z6I20000
449.3	11:43:02		XLON	664		L003D632Z6I20000
449.3	11:43:02		XLON	900		L003D532Z6I20000
449.5	11:44:49		XLON	348		L003FC32Z6I20000
449.5	11:44:49		XLON	41		L003FB32Z6I20000
449.5	11:44:53		XLON	222		L003FE32Z6I20000
449.5	11:44:53		XLON	14		L003FD32Z6I20000
449.3	11:46:15		XLON	20		L003KC32Z6I20000
449.1	11:46:22		XLON	175		L003KW32Z6I20000
449.1	11:46:22		XLON	550		L003KU32Z6I20000
449.2	11:46:22		XLON	559		L003KX32Z6I20000
448.9	11:46:25		XLON	417		L003L732Z6I20000
448.8	11:46:26		XLON	19		L003L832Z6I20000
448.6	11:52:50		XLON	185		L003QK32Z6I20000
448.5	11:52:50		XLON	18		L003QJ32Z6I20000
448.6	11:53:10		XLON	295		L003QO32Z6I20000
448.9	11:56:11		XLON	732		L003SP32Z6I20000
448.9	11:56:11		XLON	730		L003SO32Z6I20000
448.8	11:56:11		XLON	18		L003SN32Z6I20000
449.1	11:56:11		XLON	750		L003SM32Z6I20000
448.9	11:56:11		XLON	940		L003SQ32Z6I20000
449.1	11:56:11		XLON	732		L003SL32Z6I20000
449.1	11:56:11		XLON	730		L003SK32Z6I20000
449.0	11:57:08		XLON	20		L003SX32Z6I20000
448.9	11:59:08		XLON	20		L003TM32Z6I20000
448.9	11:59:08		XLON	499		L003TN32Z6I20000
448.9	11:59:08		XLON	730		L003TO32Z6I20000
448.9	11:59:09		XLON	730		L003TQ32Z6I20000
448.9	11:59:09		XLON	14		L003TP32Z6I20000
449.0	11:59:46		XLON	528		L003TY32Z6I20000
449.0	11:59:46		XLON	701		L003TZ32Z6I20000
449.0	12:00:01		XLON	900		L003V332Z6I20000
449.0	12:00:05		XLON	155		L003V732Z6I20000
448.8	12:00:58		XLON	16		L003V832Z6I20000
448.7	12:01:11		XLON	16		L003VC32Z6I20000
448.9	12:03:35		XLON	16		L003VR32Z6I20000
448.7	12:04:08		XLON	17		L003U832Z6I20000
448.5	12:04:27		XLON	900		L003UE32Z6I20000
448.5	12:04:27		XLON	152		L003UF32Z6I20000
448.5	12:04:27		XLON	732		L003UG32Z6I20000
448.5	12:04:27		XLON	630		L003UH32Z6I20000
448.5	12:04:27		XLON	550		L003UJ32Z6I20000
448.5	12:04:27		XLON	16		L003UD32Z6I20000
448.5	12:04:27		XLON	14		L003UI32Z6I20000
448.6	12:05:25		XLON	1267		L003UT32Z6I20000
448.6	12:05:25		XLON	1244		L003US32Z6I20000
448.6	12:05:25		XLON	900		L003UR32Z6I20000
448.6	12:05:25		XLON	16		L003UQ32Z6I20000
449.3	12:10:02		XLON	573		L003YV32Z6I20000
449.3	12:10:02		XLON	18		L003YT32Z6I20000
449.6	12:12:46		XLON	18		L0040732Z6I20000
449.6	12:13:05		XLON	732		L0040C32Z6I20000
449.6	12:13:05		XLON	730		L0040B32Z6I20000
449.6	12:13:05		XLON	619		L0040D32Z6I20000
449.4	12:13:24		XLON	20		L0040E32Z6I20000
449.5	12:15:15		XLON	18		L0041L32Z6I20000
449.5	12:15:34		XLON	214		L0041Q32Z6I20000
449.5	12:15:34		XLON	156		L0041O32Z6I20000
449.5	12:15:34		XLON	206		L0041R32Z6I20000
449.5	12:15:34		XLON	646		L0041P32Z6I20000
449.5	12:15:34		XLON	152		L0041S32Z6I20000
449.5	12:15:34		XLON	730		L0041M32Z6I20000
449.5	12:15:34		XLON	732		L0041N32Z6I20000
449.5	12:15:45		XLON	650		L0041Z32Z6I20000
449.5	12:15:45		XLON	732		L0042032Z6I20000
449.5	12:16:01		XLON	732		L0042432Z6I20000
449.5	12:16:01		XLON	600		L0042332Z6I20000
449.5	12:17:00		XLON	730		L0043O32Z6I20000
449.5	12:17:00		XLON	732		L0043N32Z6I20000
449.3	12:17:02		XLON	20		L0043P32Z6I20000
449.1	12:20:20		XLON	900		L0044F32Z6I20000
449.1	12:20:20		XLON	20		L0044E32Z6I20000
449.2	12:22:11		XLON	201		L0044R32Z6I20000
449.1	12:22:18		XLON	19		L0044S32Z6I20000
449.1	12:22:18		XLON	730		L0044V32Z6I20000
449.0	12:22:18		XLON	900		L0044T32Z6I20000
449.1	12:22:18		XLON	732		L0044U32Z6I20000
449.1	12:22:18		XLON	614		L0044W32Z6I20000
449.0	12:23:50		XLON	17		L0045F32Z6I20000
449.2	12:25:10		XLON	730		L0046J32Z6I20000
449.2	12:25:10		XLON	439		L0046L32Z6I20000
449.2	12:25:10		XLON	548		L0046K32Z6I20000
449.0	12:25:12		XLON	16		L0046P32Z6I20000
449.8	12:28:38		XLON	357		L0047V32Z6I20000
449.8	12:28:38		XLON	2490		L0047U32Z6I20000
449.8	12:28:56		XLON	293		L0047X32Z6I20000
449.8	12:28:56		XLON	1200		L0047W32Z6I20000
449.8	12:29:16		XLON	234		L0047Y32Z6I20000
449.8	12:29:57		XLON	192		L0048432Z6I20000
449.7	12:29:57		XLON	960		L0048032Z6I20000
449.7	12:29:57		XLON	175		L0048132Z6I20000
449.8	12:29:57		XLON	1200		L0048232Z6I20000
449.8	12:29:57		XLON	344		L0048532Z6I20000
449.7	12:29:57		XLON	19		L0047Z32Z6I20000
449.8	12:29:57		XLON	12		L0048332Z6I20000
449.8	12:30:02		XLON	1200		L0048S32Z6I20000
449.8	12:30:02		XLON	364		L0048T32Z6I20000
449.8	12:30:03		XLON	389		L0048U32Z6I20000
449.8	12:30:03		XLON	1200		L0048V32Z6I20000
449.8	12:30:05		XLON	693		L0048W32Z6I20000
449.8	12:30:42		XLON	175		L0049732Z6I20000
449.8	12:31:09		XLON	62		L0049A32Z6I20000
449.8	12:31:09		XLON	512		L0049932Z6I20000
449.8	12:31:15		XLON	1200		L0049T32Z6I20000
449.8	12:31:15		XLON	143		L0049S32Z6I20000
449.8	12:31:15		XLON	450		L0049R32Z6I20000
449.8	12:31:15		XLON	583		L0049Q32Z6I20000
449.8	12:31:15		XLON	10891		L0049O32Z6I20000
449.8	12:31:15		XLON	1348		L0049V32Z6I20000
449.8	12:31:15		XLON	1200		L0049N32Z6I20000
449.8	12:31:15		XLON	426		L0049P32Z6I20000
449.8	12:31:33		XLON	2150		L0049Z32Z6I20000
449.8	12:31:33		XLON	1200		L0049Y32Z6I20000
450.0	12:33:25		XLON	52		L004A532Z6I20000
450.0	12:33:25		XLON	122		L004A432Z6I20000
449.9	12:33:25		XLON	17		L004A332Z6I20000
449.9	12:35:49		XLON	17		L004AF32Z6I20000
450.0	12:35:50		XLON	900		L004AG32Z6I20000
450.0	12:35:50		XLON	549		L004AH32Z6I20000
449.8	12:36:28		XLON	900		L004AL32Z6I20000
449.8	12:36:28		XLON	730		L004AK32Z6I20000
450.1	12:38:00		XLON	274		L004BV32Z6I20000
450.1	12:38:00		XLON	17		L004BT32Z6I20000
450.0	12:39:03		XLON	16		L004D732Z6I20000
449.8	12:40:58		XLON	732		L004ES32Z6I20000
449.8	12:40:58		XLON	697		L004ET32Z6I20000
449.9	12:40:58		XLON	18		L004EQ32Z6I20000
449.8	12:40:58		XLON	591		L004ER32Z6I20000
449.7	12:41:08		XLON	444		L004EV32Z6I20000
449.9	12:47:20		XLON	19		L004GO32Z6I20000
449.9	12:47:20		XLON	311		L004GQ32Z6I20000
449.9	12:47:20		XLON	679		L004GP32Z6I20000
449.8	12:47:22		XLON	175		L004GR32Z6I20000
449.6	12:47:45		XLON	430		L004GT32Z6I20000
449.6	12:47:45		XLON	16		L004GS32Z6I20000
450.2	12:51:43		XLON	19		L004I432Z6I20000
450.1	12:53:16		XLON	17		L004IV32Z6I20000
449.9	12:53:43		XLON	340		L004IY32Z6I20000
449.9	12:53:43		XLON	340		L004J132Z6I20000
449.9	12:53:43		XLON	417		L004J232Z6I20000
449.9	12:53:43		XLON	16		L004IU32Z6I20000
449.9	12:53:43		XLON	156		L004IW32Z6I20000
449.9	12:53:43		XLON	275		L004IX32Z6I20000
449.9	12:53:43		XLON	648		L004IZ32Z6I20000
449.9	12:53:43		XLON	323		L004J032Z6I20000
449.5	12:55:00		XLON	16		L004KH32Z6I20000
449.6	12:55:20		XLON	492		L004KI32Z6I20000
449.5	12:55:25		XLON	20		L004KM32Z6I20000
449.8	13:01:36		XLON	20		L004PV32Z6I20000
450.0	13:03:14		XLON	490		L004VS32Z6I20000
450.4	13:08:25		XLON	18		L004UD32Z6I20000
450.5	13:09:36		XLON	469		L004UY32Z6I20000
450.3	13:11:00		XLON	19		L004W732Z6I20000
450.5	13:17:29		XLON	19		L004X432Z6I20000
450.6	13:17:30		XLON	247		L004X632Z6I20000
450.6	13:17:30		XLON	635		L004X532Z6I20000
450.4	13:21:25		XLON	18		L004YS32Z6I20000
450.4	13:21:26		XLON	175		L004YV32Z6I20000
450.4	13:21:26		XLON	732		L004YW32Z6I20000
450.3	13:21:26		XLON	650		L004YT32Z6I20000
450.4	13:21:26		XLON	599		L004YX32Z6I20000
450.4	13:21:26		XLON	730		L004YU32Z6I20000
450.4	13:21:26		XLON	177		L004YY32Z6I20000
450.4	13:21:26		XLON	753		L004YZ32Z6I20000
450.2	13:21:45		XLON	268		L004Z232Z6I20000
450.1	13:21:45		XLON	18		L004Z032Z6I20000
450.2	13:21:45		XLON	180		L004Z332Z6I20000
450.2	13:21:45		XLON	332		L004Z132Z6I20000
450.3	13:21:45		XLON	730		L004Z432Z6I20000
450.3	13:21:45		XLON	219		L004Z532Z6I20000
450.4	13:23:50		XLON	82		L004Z632Z6I20000
450.4	13:23:50		XLON	221		L004Z732Z6I20000
450.4	13:23:50		XLON	732		L004Z832Z6I20000
450.4	13:23:51		XLON	17		L004Z932Z6I20000
450.4	13:23:51		XLON	150		L004ZB32Z6I20000
450.4	13:23:51		XLON	323		L004ZA32Z6I20000
450.2	13:24:44		XLON	17		L004ZE32Z6I20000
450.2	13:24:44		XLON	434		L004ZF32Z6I20000
450.1	13:25:46		XLON	17		L004ZK32Z6I20000
450.2	13:25:50		XLON	136		L004ZM32Z6I20000
450.2	13:25:50		XLON	113		L004ZL32Z6I20000
450.1	13:27:09		XLON	19		L004ZU32Z6I20000
450.1	13:29:11		XLON	212		L0050N32Z6I20000
449.9	13:29:46		XLON	18		L0050X32Z6I20000
449.8	13:29:59		XLON	20		L0050Y32Z6I20000
450.9	13:32:25		XLON	176		L0052732Z6I20000
450.9	13:32:25		XLON	35		L0052832Z6I20000
450.7	13:32:31		XLON	18		L0052932Z6I20000
450.7	13:32:31		XLON	381		L0052A32Z6I20000
450.7	13:33:10		XLON	208		L0052U32Z6I20000
450.8	13:33:10		XLON	246		L0052V32Z6I20000
450.6	13:33:45		XLON	17		L0052Y32Z6I20000
450.8	13:40:00		XLON	19		L0053L32Z6I20000
450.8	13:40:02		XLON	194		L0053O32Z6I20000
450.8	13:40:02		XLON	230		L0053P32Z6I20000
450.8	13:40:02		XLON	732		L0053M32Z6I20000
450.8	13:40:02		XLON	536		L0053N32Z6I20000
450.5	13:42:40		XLON	730		L0054C32Z6I20000
450.5	13:42:40		XLON	100		L0054D32Z6I20000
450.4	13:42:54		XLON	17		L0054N32Z6I20000
450.3	13:43:31		XLON	283		L0054R32Z6I20000
450.1	13:43:31		XLON	20		L0054Q32Z6I20000
449.9	13:46:15		XLON	668		L0057R32Z6I20000
449.9	13:46:45		XLON	142		L0057S32Z6I20000
449.9	13:46:45		XLON	152		L0057V32Z6I20000
449.9	13:46:45		XLON	103		L0057T32Z6I20000
449.3	13:46:58		XLON	176		L0057W32Z6I20000
449.3	13:46:58		XLON	730		L0057X32Z6I20000
449.3	13:46:58		XLON	340		L0057Y32Z6I20000
449.6	13:46:58		XLON	20		L0057U32Z6I20000
449.9	13:47:31		XLON	820		L0058832Z6I20000
449.9	13:47:31		XLON	417		L0058932Z6I20000
449.8	13:47:41		XLON	16		L0058C32Z6I20000
449.9	13:47:41		XLON	568		L0058E32Z6I20000
449.9	13:47:41		XLON	2307		L0058F32Z6I20000
449.9	13:47:41		XLON	421		L0058D32Z6I20000
449.9	13:47:42		XLON	585		L0058G32Z6I20000
449.9	13:47:42		XLON	55		L0058H32Z6I20000
450.0	13:47:55		XLON	39		L0058L32Z6I20000
450.0	13:48:36		XLON	571		L005AR32Z6I20000
450.0	13:48:36		XLON	498		L005AQ32Z6I20000
449.9	13:48:53		XLON	20		L005AS32Z6I20000
449.7	13:49:00		XLON	560		L005AZ32Z6I20000
449.5	13:49:35		XLON	16		L005B032Z6I20000
449.9	13:50:11		XLON	592		L005B732Z6I20000
449.9	13:50:11		XLON	340		L005B832Z6I20000
450.0	13:50:22		XLON	1382		L005B932Z6I20000
450.0	13:50:22		XLON	967		L005BE32Z6I20000
450.0	13:50:22		XLON	548		L005BC32Z6I20000
450.0	13:50:22		XLON	431		L005BB32Z6I20000
450.0	13:50:22		XLON	589		L005BA32Z6I20000
450.0	13:50:22		XLON	560		L005BD32Z6I20000
450.0	13:50:23		XLON	580		L005BF32Z6I20000
450.0	13:50:30		XLON	210		L005BG32Z6I20000
449.8	13:52:03		XLON	16		L005BH32Z6I20000
449.8	13:52:05		XLON	4		L005BI32Z6I20000
449.8	13:52:05		XLON	658		L005BJ32Z6I20000
450.0	13:53:37		XLON	1255		L005BM32Z6I20000
450.0	13:53:37		XLON	131		L005BN32Z6I20000
449.7	13:54:07		XLON	17		L005BO32Z6I20000
449.6	13:54:53		XLON	17		L005BV32Z6I20000
449.6	13:57:16		XLON	19		L005C532Z6I20000
449.5	13:57:52		XLON	17		L005CC32Z6I20000
449.5	13:58:07		XLON	17		L005CD32Z6I20000
449.5	13:58:14		XLON	175		L005CI32Z6I20000
449.5	13:58:14		XLON	6080		L005CJ32Z6I20000
449.4	13:58:14		XLON	730		L005CK32Z6I20000
449.4	13:58:14		XLON	6080		L005CL32Z6I20000
449.4	13:58:14		XLON	3040		L005CM32Z6I20000
449.5	13:58:14		XLON	472		L005CH32Z6I20000
449.3	13:58:15		XLON	730		L005CO32Z6I20000
449.3	13:58:15		XLON	574		L005CU32Z6I20000
449.3	13:58:15		XLON	492		L005CQ32Z6I20000
449.3	13:58:15		XLON	800		L005CV32Z6I20000
449.3	13:58:15		XLON	609		L005CR32Z6I20000
449.3	13:58:15		XLON	571		L005CS32Z6I20000
449.3	13:58:15		XLON	650		L005CP32Z6I20000
449.3	13:58:15		XLON	327		L005CZ32Z6I20000
449.3	13:58:15		XLON	365		L005CT32Z6I20000
449.3	13:58:15		XLON	649		L005CX32Z6I20000
449.3	13:58:15		XLON	571		L005CY32Z6I20000
449.3	13:58:15		XLON	326		L005CW32Z6I20000
449.3	13:58:15		XLON	615		L005CN32Z6I20000
449.3	13:58:16		XLON	289		L005D032Z6I20000
449.6	13:59:20		XLON	379		L005FQ32Z6I20000
449.6	13:59:20		XLON	730		L005FP32Z6I20000
449.8	14:00:00		XLON	131		L005GP32Z6I20000
449.6	14:00:10		XLON	900		L005GQ32Z6I20000
449.5	14:00:35		XLON	20		L005GY32Z6I20000
449.5	14:00:35		XLON	900		L005GZ32Z6I20000
449.6	14:00:39		XLON	103		L005I332Z6I20000
449.6	14:00:39		XLON	368		L005I132Z6I20000
449.6	14:00:39		XLON	730		L005I032Z6I20000
449.6	14:00:39		XLON	732		L005I232Z6I20000
449.3	14:01:09		XLON	18		L005IZ32Z6I20000
449.1	14:01:45		XLON	16		L005KC32Z6I20000
448.9	14:02:11		XLON	16		L005KH32Z6I20000
448.8	14:02:11		XLON	900		L005KI32Z6I20000
448.9	14:02:11		XLON	732		L005KK32Z6I20000
448.9	14:02:11		XLON	212		L005KL32Z6I20000
448.9	14:02:11		XLON	560		L005KJ32Z6I20000
448.3	14:35:24		XLON	225		F008FT32Z6I10000
448.3	14:35:32		XLON	274		F008FX32Z6I10000
448.3	14:38:17		XLON	244		F008IV32Z6I10000
448.3	14:38:17		XLON	175		F008IT32Z6I10000
448.4	14:38:45		XLON	693		F008J432Z6I10000
448.5	14:39:13		XLON	85		F008JR32Z6I10000
448.5	14:39:13		XLON	143		F008JQ32Z6I10000
448.7	14:39:37		XLON	730		F008JV32Z6I10000
448.7	14:39:37		XLON	84		F008JU32Z6I10000
448.7	14:39:37		XLON	108		F008JT32Z6I10000
448.7	14:39:37		XLON	730		F008JS32Z6I10000
448.7	14:40:26		XLON	385		F008KL32Z6I10000
448.7	14:40:26		XLON	324		F008KK32Z6I10000
448.6	14:40:26		XLON	250		F008KJ32Z6I10000
449.3	14:41:34		XLON	730		F008L732Z6I10000
449.2	14:41:51		XLON	234		F008LB32Z6I10000
449.5	14:43:19		XLON	304		F008MH32Z6I10000
449.3	14:43:27		XLON	218		F008MI32Z6I10000
449.8	14:45:16		XLON	1		F008RV32Z6I10000
449.8	14:45:17		XLON	294		F008RU32Z6I10000
449.8	14:45:17		XLON	576		F008RW32Z6I10000
449.9	14:46:09		XLON	56		F008SC32Z6I10000
449.9	14:46:09		XLON	116		F008SD32Z6I10000
449.9	14:46:30		XLON	94		F008SV32Z6I10000
449.9	14:46:33		XLON	1104		F008SW32Z6I10000
450.1	14:46:49		XLON	204		F008T732Z6I10000
450.1	14:46:49		XLON	730		F008T332Z6I10000
450.1	14:46:49		XLON	265		F008T532Z6I10000
450.1	14:46:49		XLON	27		F008T632Z6I10000
450.1	14:46:49		XLON	732		F008T432Z6I10000
449.9	14:47:47		XLON	225		F008TY32Z6I10000
450.0	14:52:13		XLON	563		F008XF32Z6I10000
449.9	14:52:13		XLON	218		F008XC32Z6I10000
450.0	14:52:13		XLON	297		F008XD32Z6I10000
450.0	14:52:13		XLON	435		F008XE32Z6I10000
450.0	14:52:13		XLON	272		F008XG32Z6I10000
450.1	14:52:27		XLON	12		F008XN32Z6I10000
450.2	14:52:28		XLON	730		F008XQ32Z6I10000
450.2	14:52:28		XLON	800		F008XS32Z6I10000
450.1	14:52:28		XLON	183		F008XU32Z6I10000
450.2	14:52:28		XLON	365		F008XV32Z6I10000
450.1	14:52:28		XLON	35		F008XO32Z6I10000
450.2	14:52:28		XLON	839		F008XT32Z6I10000
450.2	14:52:28		XLON	732		F008XR32Z6I10000
450.1	14:52:28		XLON	564		F008XP32Z6I10000
450.0	14:53:18		XLON	156		F008YM32Z6I10000
450.0	14:53:18		XLON	14		F008YL32Z6I10000
450.0	14:53:18		XLON	392		F008YN32Z6I10000
449.8	14:54:32		XLON	232		F0090332Z6I10000
449.8	14:54:32		XLON	720		F0090432Z6I10000
450.2	14:54:56		XLON	732		F0090932Z6I10000
450.2	14:54:56		XLON	730		F0090832Z6I10000
450.2	14:54:57		XLON	123		F0090B32Z6I10000
450.1	14:54:57		XLON	730		F0090A32Z6I10000
450.1	14:54:59		XLON	5		F0090D32Z6I10000
450.1	14:55:12		XLON	23		F0090G32Z6I10000
450.1	14:55:12		XLON	732		F0090H32Z6I10000
450.1	14:55:12		XLON	12		F0090F32Z6I10000
450.1	14:55:12		XLON	35		F0090I32Z6I10000
449.9	14:56:05		XLON	240		F0091P32Z6I10000
449.9	14:56:05		XLON	406		F0091Q32Z6I10000
450.8	14:56:30		XLON	750		F0093X32Z6I10000
450.8	14:56:30		XLON	730		F0093Y32Z6I10000
450.8	14:56:30		XLON	227		F0093Z32Z6I10000
451.0	14:57:18		XLON	301		F0095332Z6I10000
450.9	14:57:19		XLON	248		F0095432Z6I10000
451.1	14:58:20		XLON	243		F0095U32Z6I10000
451.1	14:58:29		XLON	235		F0096O32Z6I10000
451.1	14:58:29		XLON	222		F0096N32Z6I10000
451.3	14:59:06		XLON	101		F0097K32Z6I10000
451.3	14:59:08		XLON	16		F0097L32Z6I10000
451.3	14:59:08		XLON	85		F0097M32Z6I10000
451.3	14:59:08		XLON	89		F0097N32Z6I10000
451.2	14:59:40		XLON	210		F0097X32Z6I10000
451.3	15:00:10		XLON	76		F0098C32Z6I10000
451.3	15:00:10		XLON	594		F0098D32Z6I10000
451.1	15:00:15		XLON	221		F0098I32Z6I10000
450.6	15:00:38		XLON	29		F0099R32Z6I10000
450.5	15:00:40		XLON	618		F0099S32Z6I10000
450.5	15:00:41		XLON	241		F0099T32Z6I10000
451.4	15:02:57		XLON	72		F009AM32Z6I10000
451.4	15:02:58		XLON	515		F009AN32Z6I10000
451.4	15:02:58		XLON	451		F009AO32Z6I10000
451.1	15:04:12		XLON	175		F009BR32Z6I10000
451.2	15:04:12		XLON	232		F009BO32Z6I10000
451.1	15:04:12		XLON	442		F009BQ32Z6I10000
451.0	15:04:12		XLON	291		F009BS32Z6I10000
451.1	15:04:12		XLON	221		F009BP32Z6I10000
451.0	15:04:31		XLON	74		F009C232Z6I10000
451.0	15:05:27		XLON	171		F009CS32Z6I10000
451.0	15:05:27		XLON	42		F009CT32Z6I10000
451.1	15:06:05		XLON	372		F009D332Z6I10000
451.1	15:06:05		XLON	214		F009D232Z6I10000
451.1	15:06:06		XLON	13		F009D432Z6I10000
451.1	15:06:06		XLON	76		F009D532Z6I10000
451.1	15:06:06		XLON	470		F009D632Z6I10000
451.0	15:06:12		XLON	141		F009DM32Z6I10000
451.0	15:06:12		XLON	104		F009DN32Z6I10000
451.0	15:06:12		XLON	270		F009DO32Z6I10000
450.9	15:07:43		XLON	245		F009EH32Z6I10000
450.9	15:07:43		XLON	708		F009EI32Z6I10000
450.9	15:07:50		XLON	40		F009EJ32Z6I10000
451.3	15:08:16		XLON	317		F009ET32Z6I10000
451.3	15:08:25		XLON	214		F009EZ32Z6I10000
451.3	15:08:25		XLON	249		F009EY32Z6I10000
451.3	15:08:31		XLON	161		F009F132Z6I10000
451.3	15:08:31		XLON	418		F009F332Z6I10000
451.3	15:08:31		XLON	89		F009F232Z6I10000
451.3	15:09:13		XLON	730		F009FP32Z6I10000
451.3	15:09:13		XLON	69		F009FR32Z6I10000
451.2	15:09:13		XLON	236		F009FO32Z6I10000
451.3	15:09:13		XLON	455		F009FQ32Z6I10000
451.4	15:09:15		XLON	291		F009G132Z6I10000
451.5	15:09:15		XLON	15		F009FU32Z6I10000
451.5	15:09:15		XLON	800		F009FV32Z6I10000
451.5	15:09:15		XLON	732		F009FZ32Z6I10000
451.5	15:09:15		XLON	69		F009FY32Z6I10000
451.5	15:09:15		XLON	550		F009FX32Z6I10000
451.5	15:09:15		XLON	732		F009FT32Z6I10000
451.4	15:09:15		XLON	20		F009G032Z6I10000
451.5	15:09:15		XLON	869		F009FW32Z6I10000
451.4	15:09:16		XLON	69		F009G432Z6I10000
451.4	15:09:16		XLON	732		F009G632Z6I10000
451.4	15:09:16		XLON	195		F009G332Z6I10000
451.4	15:09:16		XLON	730		F009G732Z6I10000
451.4	15:09:16		XLON	12		F009G532Z6I10000
451.4	15:09:16		XLON	195		F009G232Z6I10000
451.3	15:09:18		XLON	732		F009G832Z6I10000
451.3	15:09:18		XLON	730		F009G932Z6I10000
451.3	15:09:18		XLON	170		F009GA32Z6I10000
451.3	15:09:25		XLON	50		F009GC32Z6I10000
451.4	15:09:26		XLON	484		F009GE32Z6I10000
451.4	15:09:26		XLON	105		F009GD32Z6I10000
451.4	15:09:26		XLON	185		F009GF32Z6I10000
451.3	15:09:39		XLON	669		F009GG32Z6I10000
451.3	15:09:40		XLON	83		F009GJ32Z6I10000
451.3	15:09:40		XLON	69		F009GK32Z6I10000
451.3	15:09:40		XLON	727		F009GL32Z6I10000
451.3	15:09:40		XLON	194		F009GI32Z6I10000
451.3	15:09:40		XLON	487		F009GH32Z6I10000
451.2	15:10:07		XLON	196		F009GR32Z6I10000
451.2	15:10:07		XLON	29		F009GU32Z6I10000
451.2	15:10:07		XLON	705		F009GS32Z6I10000
451.2	15:10:07		XLON	210		F009GT32Z6I10000
451.2	15:10:07		XLON	5		F009GQ32Z6I10000
451.2	15:10:07		XLON	90		F009GV32Z6I10000
451.1	15:10:39		XLON	256		F009GY32Z6I10000
451.1	15:10:39		XLON	119		F009GX32Z6I10000
451.1	15:10:40		XLON	97		F009H132Z6I10000
451.1	15:10:40		XLON	271		F009H032Z6I10000
451.1	15:10:40		XLON	572		F009GZ32Z6I10000
451.1	15:10:56		XLON	516		F009H232Z6I10000
451.1	15:10:56		XLON	72		F009H432Z6I10000
451.1	15:10:56		XLON	215		F009H332Z6I10000
451.1	15:11:01		XLON	298		F009HC32Z6I10000
451.1	15:11:01		XLON	26		F009HB32Z6I10000
451.0	15:11:06		XLON	45		F009HD32Z6I10000
451.0	15:11:06		XLON	199		F009HF32Z6I10000
451.0	15:11:06		XLON	730		F009HE32Z6I10000
451.1	15:11:07		XLON	32		F009HK32Z6I10000
451.1	15:11:07		XLON	39		F009HJ32Z6I10000
451.1	15:11:07		XLON	176		F009HH32Z6I10000
451.1	15:11:07		XLON	732		F009HG32Z6I10000
451.1	15:11:07		XLON	91		F009HI32Z6I10000
451.1	15:11:18		XLON	167		F009HM32Z6I10000
450.9	15:11:39		XLON	223		F009HO32Z6I10000
451.0	15:12:17		XLON	716		F009I532Z6I10000
451.1	15:12:26		XLON	235		F009I632Z6I10000
451.1	15:12:26		XLON	204		F009I732Z6I10000
451.0	15:13:39		XLON	213		F009II32Z6I10000
451.1	15:14:01		XLON	205		F009IO32Z6I10000
451.2	15:14:01		XLON	60		F009IS32Z6I10000
451.1	15:14:01		XLON	730		F009IP32Z6I10000
451.2	15:14:01		XLON	1018		F009IR32Z6I10000
451.1	15:14:01		XLON	732		F009IQ32Z6I10000
451.0	15:14:03		XLON	730		F009IT32Z6I10000
451.0	15:14:03		XLON	114		F009IV32Z6I10000
450.8	15:14:37		XLON	116		F009JQ32Z6I10000
450.8	15:14:37		XLON	730		F009JR32Z6I10000
450.8	15:14:37		XLON	41		F009JS32Z6I10000
450.6	15:14:53		XLON	1		F009JT32Z6I10000
450.6	15:15:09		XLON	284		F009JU32Z6I10000
450.6	15:15:09		XLON	207		F009JV32Z6I10000
450.7	15:16:52		XLON	45		F009KQ32Z6I10000
450.7	15:16:52		XLON	732		F009KP32Z6I10000
450.6	15:17:39		XLON	235		F009KT32Z6I10000
450.6	15:17:40		XLON	369		F009KV32Z6I10000
450.3	15:18:21		XLON	134		F009KW32Z6I10000
450.2	15:18:39		XLON	156		F009L332Z6I10000
450.2	15:18:39		XLON	232		F009L432Z6I10000
450.2	15:18:39		XLON	235		F009L232Z6I10000
449.9	15:18:53		XLON	208		F009L632Z6I10000
450.4	15:19:37		XLON	83		F009LK32Z6I10000
450.4	15:19:42		XLON	575		F009LU32Z6I10000
450.4	15:19:42		XLON	732		F009LV32Z6I10000
450.4	15:19:42		XLON	1437		F009LT32Z6I10000
450.2	15:21:05		XLON	234		F009O932Z6I10000
450.2	15:21:05		XLON	65		F009OB32Z6I10000
450.2	15:21:05		XLON	732		F009OA32Z6I10000
450.0	15:21:33		XLON	120		F009OE32Z6I10000
450.0	15:21:33		XLON	93		F009OD32Z6I10000
449.8	15:22:39		XLON	155		F009OT32Z6I10000
449.8	15:22:39		XLON	1244		F009OS32Z6I10000
449.8	15:22:39		XLON	239		F009OR32Z6I10000
449.9	15:24:34		XLON	642		F009Q932Z6I10000
449.9	15:25:01		XLON	106		F009R032Z6I10000
449.9	15:25:23		XLON	18		F009R532Z6I10000
449.9	15:25:23		XLON	426		F009R632Z6I10000
449.9	15:28:01		XLON	315		F009T232Z6I10000
449.8	15:28:02		XLON	238		F009T332Z6I10000
449.7	15:28:02		XLON	295		F009T432Z6I10000
449.6	15:28:03		XLON	280		F009T532Z6I10000
449.6	15:30:10		XLON	548		F009UJ32Z6I10000
449.6	15:31:05		XLON	242		F009UR32Z6I10000
449.5	15:31:05		XLON	245		F009US32Z6I10000
449.5	15:31:56		XLON	335		F009WF32Z6I10000
449.4	15:31:57		XLON	237		F009WG32Z6I10000
449.4	15:32:00		XLON	336		F009WH32Z6I10000
449.4	15:32:23		XLON	600		F009WP32Z6I10000
449.3	15:33:23		XLON	162		F009X132Z6I10000
449.3	15:33:42		XLON	106		F009X732Z6I10000
449.3	15:33:42		XLON	2		F009X632Z6I10000
449.3	15:33:42		XLON	305		F009X532Z6I10000
449.3	15:33:42		XLON	106		F009X932Z6I10000
449.3	15:33:42		XLON	23		F009X832Z6I10000
449.4	15:34:39		XLON	61		F009XR32Z6I10000
449.4	15:34:39		XLON	20		F009XQ32Z6I10000
449.4	15:35:04		XLON	732		F009XW32Z6I10000
449.3	15:36:04		XLON	242		F009YU32Z6I10000
449.3	15:36:05		XLON	650		F009YY32Z6I10000
449.0	15:36:39		XLON	132		F009Z232Z6I10000
449.1	15:38:40		XLON	438		F009ZW32Z6I10000
449.1	15:38:40		XLON	730		F009ZU32Z6I10000
449.4	15:40:05		XLON	732		F00A0032Z6I10000
449.4	15:40:06		XLON	835		F00A0132Z6I10000
449.2	15:41:20		XLON	114		F00A0E32Z6I10000
449.2	15:41:34		XLON	106		F00A0I32Z6I10000
449.4	15:42:18		XLON	119		F00A1Q32Z6I10000
449.4	15:42:18		XLON	422		F00A1R32Z6I10000
449.4	15:42:18		XLON	119		F00A1S32Z6I10000
449.4	15:42:19		XLON	66		F00A1V32Z6I10000
449.4	15:42:19		XLON	258		F00A1T32Z6I10000
449.2	15:42:44		XLON	15		F00A2332Z6I10000
449.2	15:42:44		XLON	732		F00A2432Z6I10000
449.2	15:42:44		XLON	652		F00A2532Z6I10000
449.1	15:43:07		XLON	416		F00A2632Z6I10000
449.1	15:43:19		XLON	237		F00A2832Z6I10000
449.1	15:43:19		XLON	107		F00A2732Z6I10000
449.0	15:43:45		XLON	77		F00A2D32Z6I10000
449.0	15:43:45		XLON	730		F00A2E32Z6I10000
449.1	15:44:57		XLON	239		F00A3V32Z6I10000
449.0	15:44:59		XLON	232		F00A3U32Z6I10000
449.0	15:44:59		XLON	456		F00A3W32Z6I10000
448.8	15:45:23		XLON	47		F00A4332Z6I10000
448.9	15:45:32		XLON	274		F00A4432Z6I10000
448.9	15:46:02		XLON	14		F00A4632Z6I10000
449.2	15:49:45		XLON	2		F00A7832Z6I10000
449.2	15:49:45		XLON	730		F00A7632Z6I10000
449.2	15:49:45		XLON	226		F00A7532Z6I10000
449.2	15:49:45		XLON	900		F00A7732Z6I10000
449.3	15:51:24		XLON	181		F00A7B32Z6I10000
449.3	15:51:24		XLON	1		F00A7A32Z6I10000
449.1	15:52:26		XLON	4		F00A8T32Z6I10000
449.0	15:53:45		XLON	63		F00A9O32Z6I10000
448.9	15:53:59		XLON	154		F00AA232Z6I10000
449.0	15:54:28		XLON	17		F00AA332Z6I10000
449.0	15:55:25		XLON	93		F00AB332Z6I10000
449.1	15:55:25		XLON	802		F00AB232Z6I10000
449.0	15:55:25		XLON	237		F00AB432Z6I10000
449.2	15:56:46		XLON	245		F00ABG32Z6I10000
449.2	15:56:47		XLON	53		F00ABH32Z6I10000
449.2	15:56:47		XLON	210		F00ABI32Z6I10000
449.1	15:58:26		XLON	182		F00ABR32Z6I10000
449.1	15:58:26		XLON	54		F00ABS32Z6I10000
449.1	15:58:54		XLON	32		F00ABW32Z6I10000
449.1	15:58:55		XLON	15		F00ABX32Z6I10000
449.2	15:59:35		XLON	96		F00AC232Z6I10000
449.2	15:59:35		XLON	374		F00AC132Z6I10000
449.2	15:59:52		XLON	642		F00ACK32Z6I10000
449.1	16:00:00		XLON	224		F00ACL32Z6I10000
449.5	16:02:32		XLON	512		F00ACZ32Z6I10000
449.5	16:02:46		XLON	172		F00AD232Z6I10000
449.5	16:03:40		XLON	184		F00AD632Z6I10000
449.4	16:03:54		XLON	355		F00ADY32Z6I10000
449.4	16:03:54		XLON	213		F00ADX32Z6I10000
449.6	16:06:31		XLON	130		F00AH032Z6I10000
449.6	16:06:31		XLON	493		F00AH232Z6I10000
449.6	16:06:31		XLON	103		F00AH132Z6I10000
449.9	16:07:20		XLON	730		F00AH632Z6I10000
449.9	16:07:20		XLON	732		F00AH732Z6I10000
449.9	16:07:20		XLON	306		F00AH832Z6I10000
450.0	16:07:48		XLON	900		F00AHT32Z6I10000
449.8	16:08:30		XLON	156		F00AI132Z6I10000
449.8	16:08:30		XLON	635		F00AI232Z6I10000
450.0	16:10:08		XLON	1655		F00AII32Z6I10000
449.9	16:10:19		XLON	659		F00AIK32Z6I10000
449.8	16:10:19		XLON	224		F00AIJ32Z6I10000
450.1	16:11:26		XLON	89		F00AIS32Z6I10000
450.1	16:11:26		XLON	733		F00AIQ32Z6I10000
450.1	16:11:26		XLON	107		F00AIR32Z6I10000
450.0	16:11:35		XLON	1408		F00AIX32Z6I10000
450.0	16:11:36		XLON	1141		F00AIY32Z6I10000
450.0	16:11:52		XLON	224		F00AJ032Z6I10000
450.0	16:12:13		XLON	2108		F00AJ132Z6I10000
450.0	16:12:15		XLON	185		F00AJ232Z6I10000
450.0	16:12:15		XLON	55		F00AJ332Z6I10000
449.9	16:12:49		XLON	224		F00AJ632Z6I10000
450.0	16:14:18		XLON	102		F00AJL32Z6I10000
450.0	16:14:19		XLON	641		F00AJM32Z6I10000
450.0	16:14:25		XLON	986		F00AJV32Z6I10000
449.9	16:14:59		XLON	149		F00AJX32Z6I10000
449.9	16:15:40		XLON	507		F00AK832Z6I10000
450.0	16:16:11		XLON	13		F00AKF32Z6I10000
450.0	16:16:11		XLON	267		F00AKG32Z6I10000
450.0	16:16:30		XLON	553		F00AKJ32Z6I10000
450.0	16:16:30		XLON	88		F00AKI32Z6I10000
449.9	16:17:24		XLON	206		F00AKP32Z6I10000
450.0	16:17:56		XLON	875		F00AKU32Z6I10000
450.2	16:19:36		XLON	878		F00ALB32Z6I10000
450.2	16:19:36		XLON	126		F00ALC32Z6I10000
450.2	16:20:03		XLON	257		F00ALQ32Z6I10000
450.1	16:20:08		XLON	249		F00ALS32Z6I10000
450.2	16:20:52		XLON	3		F00AM932Z6I10000
450.2	16:20:52		XLON	169		F00AMA32Z6I10000
450.5	16:21:27		XLON	149		F00AMF32Z6I10000
450.8	16:21:46		XLON	175		F00AMG32Z6I10000
450.8	16:22:08		XLON	732		F00AML32Z6I10000
450.8	16:22:28		XLON	638		F00AMN32Z6I10000
450.8	16:22:28		XLON	221		F00AMM32Z6I10000
450.6	16:23:03		XLON	299		F00AMR32Z6I10000
451.1	16:25:06		XLON	208		F00ANW32Z6I10000
451.4	16:27:23		XLON	201		F00AOD32Z6I10000
451.4	16:27:23		XLON	175		F00AOE32Z6I10000
451.2	16:27:53		XLON	222		F00AOP32Z6I10000
451.3	16:27:53		XLON	732		F00AOQ32Z6I10000
451.3	16:27:53		XLON	586		F00AOR32Z6I10000
451.3	16:27:53		XLON	233		F00AOV32Z6I10000
451.4	16:27:53		XLON	190		F00AOU32Z6I10000
451.3	16:27:53		XLON	114		F00AOS32Z6I10000
451.3	16:27:53		XLON	700		F00AOT32Z6I10000
451.1	16:28:41		XLON	205		F00APA32Z6I10000
451.2	16:29:29		XLON	101		F00APT32Z6I10000
451.2	16:29:29		XLON	48		F00APS32Z6I10000
451.3	16:29:30		XLON	333		F00APV32Z6I10000
451.3	16:29:31		XLON	351		F00APU32Z6I10000
451.1	16:29:45		XLON	214		F00APW32Z6I10000
451.3	16:29:56		XLON	9		F00APZ32Z6I10000
451.7	16:35:06		XLON	13589		K0087932Z6I20000
451.7	16:35:06		XLON	3133		K0088N32Z6I20000
451.7	16:35:06		XLON	11421		K0088P32Z6I20000
451.7	16:35:06		XLON	5332		K0088R32Z6I20000
451.7	16:35:06		XLON	1514		K0088T32Z6I20000
451.7	16:35:06		XLON	192		K0088U32Z6I20000
451.7	16:35:06		XLON	4401		K0087532Z6I20000
451.7	16:35:06		XLON	3671		K0087332Z6I20000
451.7	16:35:06		XLON	5214		K0086X32Z6I20000
451.7	16:35:06		XLON	9266		J0087132Z6I20000
451.7	16:35:06		XLON	5451		K0087032Z6I20000
451.7	16:35:06		XLON	644		J0086U32Z6I20000
451.7	16:35:06		XLON	18532		J0086S32Z6I20000
451.7	16:35:06		XLON	4633		J0086O32Z6I20000
451.7	16:35:06		XLON	2140		J0086I32Z6I20000
451.7	16:35:06		XLON	11294		J0086F32Z6I20000
451.7	16:35:06		XLON	2757		J0086C32Z6I20000
451.7	16:35:06		XLON	3707		K0088L32Z6I20000
451.7	16:35:06		XLON	1914		K0088J32Z6I20000
451.7	16:35:06		XLON	1896		K0088H32Z6I20000
451.7	16:35:06		XLON	1896		K0088F32Z6I20000
451.7	16:35:06		XLON	711		K0087B32Z6I20000
451.7	16:35:06		XLON	9782		J0087F32Z6I20000
451.7	16:35:06		XLON	7454		K0087E32Z6I20000
451.7	16:35:06		XLON	11506		J0087J32Z6I20000
451.7	16:35:06		XLON	2966		K0087I32Z6I20000
451.7	16:35:06		XLON	2003		J0087L32Z6I20000
451.7	16:35:06		XLON	24582		J0087P32Z6I20000
451.7	16:35:06		XLON	6585		K0087O32Z6I20000
451.7	16:35:06		XLON	21442		K0087T32Z6I20000
451.7	16:35:06		XLON	14178		K0087U32Z6I20000
451.7	16:35:06		XLON	11289		J0087X32Z6I20000
451.7	16:35:06		XLON	1896		K0087Z32Z6I20000
451.7	16:35:06		XLON	2090		J0088132Z6I20000
451.7	16:35:06		XLON	1779		K0088332Z6I20000
451.7	16:35:06		XLON	1896		K0088532Z6I20000
451.7	16:35:06		XLON	5581		J0088732Z6I20000
451.7	16:35:06		XLON	10252		K0088932Z6I20000
451.7	16:35:06		XLON	6474		K0088B32Z6I20000
451.7	16:35:06		XLON	18995		K0088D32Z6I20000
451.7	16:35:06		XLON	3558		K0087732Z6I20000
451.7	16:35:06		XLON	83901		J0087R32Z6I20000
Contacts:		Tel:			Email:
Tina Bains		07702 676380			[email protected]
Mike Scott		07881 327748			[email protected]

Date of notification: 15 June 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

POSQZLFFXQLXBBZ

Related Shares:

FTSE 100 Latest

Value8,463.46

Change46.12