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 Nov 2025 07:00

RNS Number : 3862G

International Workplace Group PLC

06 November 2025

International Workplace Group plc - Transaction in Own Shares
06 November 2025

International Workplace Group plc
Transaction in Own Shares

International Workplace Group plc (the 'Company') announces the purchase, in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 20 May 2025, of 345,000 ordinary shares of USD 0.0124 each in the capital of the Company (the 'Shares') on 05 November 2025 as part of the buyback programme announced on 04 March 2025 (the 'Programme'), extended on 6 May 2025 (the 'Second Tranche') and subsequently increased on 19 August 2025.

The Company intends to cancel the Shares.

Since the announcement of the programme announced on 04 March 2025 (the 'Programme'), the Company has purchased a total of 42,608,687 ordinary shares of USD 0.0124 each in the capital of the Company.

Following cancellation of the Shares the Company will have 998,576,872 shares in issue (excluding treasury shares).

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


Schedule of purchases

Shares purchased:			International Workplace Group plc (ISIN: JE00BYVQYS01)
Date of purchases:			05 November 2025
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		215,971		2.2175	2.1420	2.2420
CBOE CXE		39,336		2.2180	2.1600	2.2420
CBOE BXE		64,629		2.2178	2.1700	2.2420
Turquoise Services Limited		9,645		2.2185	2.1700	2.2420
Aquis Exchange		15,419		2.2182	2.1700	2.2460

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
08:01:32	GMT	620	2.142	GBP	XLON	00497393267TRLO1.1.1
08:04:19	GMT	1240	2.144	GBP	XLON	00497393975TRLO1.1.1
08:07:56	GMT	161	2.160	GBP	CHIX	00497395111TRLO1.1.1
08:07:56	GMT	620	2.160	GBP	XLON	00497395112TRLO1.1.1
08:07:59	GMT	459	2.160	GBP	CHIX	00497395118TRLO1.1.1
08:08:16	GMT	620	2.168	GBP	XLON	00497395228TRLO1.1.1
08:08:21	GMT	135	2.170	GBP	BATE	00497395277TRLO1.1.1
08:08:21	GMT	485	2.170	GBP	BATE	00497395278TRLO1.1.1
08:08:33	GMT	259	2.170	GBP	AQXE	00497395324TRLO1.1.1
08:08:34	GMT	162	2.170	GBP	TRQX	00497395327TRLO1.1.1
08:08:51	GMT	620	2.166	GBP	XLON	00497395366TRLO1.1.1
08:11:54	GMT	2480	2.178	GBP	XLON	00497396375TRLO1.1.1
08:15:15	GMT	162	2.192	GBP	TRQX	00497397296TRLO1.1.1
08:16:01	GMT	184	2.186	GBP	AQXE	00497397573TRLO1.1.1
08:16:01	GMT	75	2.186	GBP	AQXE	00497397574TRLO1.1.1
08:16:01	GMT	620	2.186	GBP	CHIX	00497397575TRLO1.1.1
08:16:01	GMT	620	2.186	GBP	BATE	00497397577TRLO1.1.1
08:16:01	GMT	1860	2.186	GBP	BATE	00497397576TRLO1.1.1
08:16:01	GMT	1240	2.186	GBP	XLON	00497397579TRLO1.1.1
08:16:01	GMT	2480	2.186	GBP	XLON	00497397578TRLO1.1.1
08:17:18	GMT	162	2.186	GBP	TRQX	00497397900TRLO1.1.1
08:17:54	GMT	620	2.186	GBP	CHIX	00497398046TRLO1.1.1
08:18:04	GMT	1860	2.186	GBP	XLON	00497398076TRLO1.1.1
08:18:41	GMT	210	2.198	GBP	BATE	00497398219TRLO1.1.1
08:18:41	GMT	410	2.198	GBP	BATE	00497398218TRLO1.1.1
08:18:41	GMT	620	2.198	GBP	XLON	00497398220TRLO1.1.1
08:19:05	GMT	259	2.200	GBP	AQXE	00497398330TRLO1.1.1
08:21:04	GMT	620	2.206	GBP	CHIX	00497398744TRLO1.1.1
08:21:04	GMT	1240	2.206	GBP	XLON	00497398745TRLO1.1.1
08:21:34	GMT	10	2.206	GBP	TRQX	00497398870TRLO1.1.1
08:21:34	GMT	152	2.206	GBP	TRQX	00497398871TRLO1.1.1
08:21:46	GMT	620	2.200	GBP	BATE	00497398932TRLO1.1.1
08:21:46	GMT	620	2.200	GBP	XLON	00497398933TRLO1.1.1
08:23:40	GMT	1240	2.200	GBP	XLON	00497399491TRLO1.1.1
08:25:00	GMT	620	2.198	GBP	BATE	00497399814TRLO1.1.1
08:25:26	GMT	620	2.198	GBP	CHIX	00497399883TRLO1.1.1
08:26:08	GMT	1860	2.200	GBP	XLON	00497400010TRLO1.1.1
08:27:06	GMT	162	2.206	GBP	TRQX	00497400204TRLO1.1.1
08:28:53	GMT	806	2.200	GBP	XLON	00497400570TRLO1.1.1
08:28:53	GMT	1054	2.200	GBP	XLON	00497400571TRLO1.1.1
08:29:10	GMT	292	2.198	GBP	BATE	00497400666TRLO1.1.1
08:29:10	GMT	518	2.198	GBP	AQXE	00497400667TRLO1.1.1
08:29:10	GMT	328	2.198	GBP	BATE	00497400668TRLO1.1.1
08:30:15	GMT	620	2.200	GBP	CHIX	00497400867TRLO1.1.1
08:31:06	GMT	620	2.198	GBP	BATE	00497401216TRLO1.1.1
08:31:15	GMT	1860	2.200	GBP	XLON	00497401276TRLO1.1.1
08:32:14	GMT	259	2.198	GBP	AQXE	00497401596TRLO1.1.1
08:32:15	GMT	162	2.196	GBP	TRQX	00497401598TRLO1.1.1
08:35:37	GMT	620	2.204	GBP	CHIX	00497402367TRLO1.1.1
08:35:37	GMT	801	2.206	GBP	XLON	00497402365TRLO1.1.1
08:35:37	GMT	1679	2.206	GBP	XLON	00497402366TRLO1.1.1
08:37:51	GMT	1240	2.208	GBP	XLON	00497402788TRLO1.1.1
08:38:08	GMT	162	2.208	GBP	TRQX	00497402819TRLO1.1.1
08:39:29	GMT	795	2.204	GBP	BATE	00497403058TRLO1.1.1
08:39:29	GMT	620	2.206	GBP	XLON	00497403057TRLO1.1.1
08:40:07	GMT	132	2.204	GBP	AQXE	00497403208TRLO1.1.1
08:40:07	GMT	127	2.204	GBP	AQXE	00497403209TRLO1.1.1
08:40:07	GMT	445	2.204	GBP	BATE	00497403210TRLO1.1.1
08:40:40	GMT	620	2.208	GBP	CHIX	00497403356TRLO1.1.1
08:41:34	GMT	1555	2.208	GBP	XLON	00497403474TRLO1.1.1
08:41:34	GMT	4	2.208	GBP	XLON	00497403475TRLO1.1.1
08:41:34	GMT	921	2.208	GBP	XLON	00497403476TRLO1.1.1
08:42:07	GMT	620	2.206	GBP	BATE	00497403542TRLO1.1.1
08:43:12	GMT	162	2.206	GBP	TRQX	00497403768TRLO1.1.1
08:43:20	GMT	259	2.204	GBP	AQXE	00497403788TRLO1.1.1
08:44:11	GMT	897	2.204	GBP	XLON	00497403863TRLO1.1.1
08:44:11	GMT	439	2.206	GBP	BATE	00497403864TRLO1.1.1
08:46:41	GMT	600	2.214	GBP	XLON	00497404856TRLO1.1.1
08:49:08	GMT	600	2.214	GBP	XLON	00497405450TRLO1.1.1
08:52:09	GMT	600	2.216	GBP	XLON	00497406030TRLO1.1.1
08:54:49	GMT	6	2.208	GBP	AQXE	00497406617TRLO1.1.1
08:54:49	GMT	369	2.208	GBP	CHIX	00497406615TRLO1.1.1
08:54:49	GMT	600	2.208	GBP	BATE	00497406616TRLO1.1.1
08:54:49	GMT	89	2.208	GBP	TRQX	00497406618TRLO1.1.1
08:54:49	GMT	137	2.208	GBP	AQXE	00497406619TRLO1.1.1
08:57:29	GMT	600	2.206	GBP	XLON	00497407099TRLO1.1.1
08:57:55	GMT	600	2.202	GBP	XLON	00497407188TRLO1.1.1
09:00:15	GMT	600	2.202	GBP	XLON	00497407740TRLO1.1.1
09:00:44	GMT	600	2.202	GBP	BATE	00497407834TRLO1.1.1
09:00:52	GMT	143	2.208	GBP	AQXE	00497407849TRLO1.1.1
09:01:01	GMT	336	2.210	GBP	CHIX	00497407864TRLO1.1.1
09:01:01	GMT	33	2.210	GBP	CHIX	00497407865TRLO1.1.1
09:02:06	GMT	600	2.208	GBP	XLON	00497408063TRLO1.1.1
09:03:37	GMT	600	2.206	GBP	XLON	00497408363TRLO1.1.1
09:04:46	GMT	600	2.206	GBP	XLON	00497408598TRLO1.1.1
09:04:46	GMT	89	2.206	GBP	TRQX	00497408599TRLO1.1.1
09:06:49	GMT	600	2.212	GBP	XLON	00497409001TRLO1.1.1
09:07:01	GMT	143	2.212	GBP	AQXE	00497409071TRLO1.1.1
09:07:01	GMT	89	2.212	GBP	TRQX	00497409072TRLO1.1.1
09:07:02	GMT	600	2.214	GBP	BATE	00497409075TRLO1.1.1
09:07:37	GMT	369	2.210	GBP	CHIX	00497409139TRLO1.1.1
09:08:52	GMT	6	2.204	GBP	XLON	00497409330TRLO1.1.1
09:08:52	GMT	594	2.204	GBP	XLON	00497409331TRLO1.1.1
09:11:16	GMT	600	2.204	GBP	XLON	00497409691TRLO1.1.1
09:13:56	GMT	600	2.198	GBP	XLON	00497410139TRLO1.1.1
09:14:54	GMT	600	2.198	GBP	BATE	00497410246TRLO1.1.1
09:15:00	GMT	369	2.196	GBP	CHIX	00497410257TRLO1.1.1
09:15:06	GMT	89	2.198	GBP	TRQX	00497410293TRLO1.1.1
09:15:22	GMT	143	2.200	GBP	AQXE	00497410324TRLO1.1.1
09:17:09	GMT	600	2.206	GBP	XLON	00497410627TRLO1.1.1
09:19:01	GMT	600	2.206	GBP	XLON	00497410904TRLO1.1.1
09:22:28	GMT	600	2.198	GBP	XLON	00497411661TRLO1.1.1
09:25:27	GMT	369	2.192	GBP	CHIX	00497412399TRLO1.1.1
09:25:27	GMT	163	2.198	GBP	BATE	00497412403TRLO1.1.1
09:25:27	GMT	437	2.198	GBP	BATE	00497412404TRLO1.1.1
09:25:36	GMT	3	2.194	GBP	TRQX	00497412429TRLO1.1.1
09:26:23	GMT	600	2.190	GBP	XLON	00497412582TRLO1.1.1
09:26:23	GMT	86	2.194	GBP	TRQX	00497412581TRLO1.1.1
09:26:37	GMT	143	2.190	GBP	AQXE	00497412619TRLO1.1.1
09:28:29	GMT	600	2.194	GBP	XLON	00497413016TRLO1.1.1
09:30:23	GMT	1200	2.198	GBP	XLON	00497413436TRLO1.1.1
09:30:26	GMT	600	2.196	GBP	BATE	00497413453TRLO1.1.1
09:30:30	GMT	369	2.196	GBP	CHIX	00497413474TRLO1.1.1
09:30:31	GMT	89	2.198	GBP	TRQX	00497413479TRLO1.1.1
09:30:36	GMT	39	2.198	GBP	AQXE	00497413489TRLO1.1.1
09:30:36	GMT	104	2.198	GBP	AQXE	00497413490TRLO1.1.1
09:32:09	GMT	5	2.192	GBP	XLON	00497413792TRLO1.1.1
09:32:09	GMT	1195	2.192	GBP	XLON	00497413793TRLO1.1.1
09:33:00	GMT	600	2.182	GBP	XLON	00497413945TRLO1.1.1
09:33:21	GMT	89	2.182	GBP	TRQX	00497414005TRLO1.1.1
09:33:22	GMT	369	2.182	GBP	CHIX	00497414007TRLO1.1.1
09:33:23	GMT	600	2.184	GBP	BATE	00497414008TRLO1.1.1
09:33:33	GMT	143	2.184	GBP	AQXE	00497414047TRLO1.1.1
09:34:59	GMT	1200	2.182	GBP	XLON	00497414394TRLO1.1.1
09:36:17	GMT	369	2.180	GBP	CHIX	00497414661TRLO1.1.1
09:36:32	GMT	93	2.182	GBP	AQXE	00497414733TRLO1.1.1
09:36:32	GMT	50	2.182	GBP	AQXE	00497414734TRLO1.1.1
09:36:38	GMT	89	2.182	GBP	TRQX	00497414749TRLO1.1.1
09:36:41	GMT	600	2.182	GBP	BATE	00497414759TRLO1.1.1
09:37:08	GMT	1200	2.182	GBP	XLON	00497414835TRLO1.1.1
09:37:57	GMT	600	2.182	GBP	XLON	00497415021TRLO1.1.1
09:39:09	GMT	600	2.182	GBP	BATE	00497415317TRLO1.1.1
09:39:13	GMT	5	2.182	GBP	TRQX	00497415332TRLO1.1.1
09:39:13	GMT	369	2.182	GBP	CHIX	00497415333TRLO1.1.1
09:39:14	GMT	84	2.182	GBP	TRQX	00497415335TRLO1.1.1
09:39:21	GMT	66	2.184	GBP	AQXE	00497415358TRLO1.1.1
09:39:21	GMT	77	2.184	GBP	AQXE	00497415357TRLO1.1.1
09:40:36	GMT	1800	2.182	GBP	XLON	00497415637TRLO1.1.1
09:43:00	GMT	600	2.180	GBP	XLON	00497416099TRLO1.1.1
09:44:40	GMT	600	2.180	GBP	XLON	00497416380TRLO1.1.1
09:45:45	GMT	89	2.180	GBP	TRQX	00497416627TRLO1.1.1
09:45:45	GMT	600	2.180	GBP	BATE	00497416626TRLO1.1.1
09:45:56	GMT	369	2.180	GBP	CHIX	00497416658TRLO1.1.1
09:46:15	GMT	4	2.180	GBP	AQXE	00497416742TRLO1.1.1
09:46:27	GMT	139	2.180	GBP	AQXE	00497416791TRLO1.1.1
09:47:13	GMT	600	2.180	GBP	XLON	00497416935TRLO1.1.1
09:49:54	GMT	600	2.186	GBP	XLON	00497417366TRLO1.1.1
09:54:24	GMT	200	2.186	GBP	XLON	00497418184TRLO1.1.1
09:54:24	GMT	400	2.186	GBP	XLON	00497418185TRLO1.1.1
09:57:32	GMT	369	2.186	GBP	CHIX	00497418823TRLO1.1.1
09:57:32	GMT	600	2.186	GBP	BATE	00497418824TRLO1.1.1
09:57:32	GMT	600	2.186	GBP	XLON	00497418825TRLO1.1.1
09:57:32	GMT	143	2.186	GBP	AQXE	00497418826TRLO1.1.1
09:57:32	GMT	89	2.186	GBP	TRQX	00497418828TRLO1.1.1
09:59:43	GMT	1200	2.196	GBP	XLON	00497419265TRLO1.1.1
10:00:38	GMT	4	2.198	GBP	TRQX	00497419425TRLO1.1.1
10:00:38	GMT	85	2.198	GBP	TRQX	00497419428TRLO1.1.1
10:01:14	GMT	369	2.200	GBP	CHIX	00497419562TRLO1.1.1
10:01:16	GMT	143	2.200	GBP	AQXE	00497419565TRLO1.1.1
10:02:08	GMT	600	2.200	GBP	XLON	00497419726TRLO1.1.1
10:02:16	GMT	600	2.202	GBP	BATE	00497419757TRLO1.1.1
10:04:43	GMT	600	2.202	GBP	XLON	00497420179TRLO1.1.1
10:07:16	GMT	133	2.204	GBP	CHIX	00497420660TRLO1.1.1
10:07:16	GMT	236	2.204	GBP	CHIX	00497420659TRLO1.1.1
10:09:17	GMT	2400	2.206	GBP	XLON	00497421001TRLO1.1.1
10:09:24	GMT	89	2.206	GBP	TRQX	00497421011TRLO1.1.1
10:09:53	GMT	143	2.206	GBP	AQXE	00497421072TRLO1.1.1
10:09:53	GMT	600	2.206	GBP	BATE	00497421071TRLO1.1.1
10:11:24	GMT	6	2.206	GBP	XLON	00497421413TRLO1.1.1
10:11:24	GMT	594	2.206	GBP	XLON	00497421414TRLO1.1.1
10:12:01	GMT	89	2.206	GBP	TRQX	00497421520TRLO1.1.1
10:12:25	GMT	369	2.206	GBP	CHIX	00497421564TRLO1.1.1
10:12:25	GMT	600	2.204	GBP	BATE	00497421565TRLO1.1.1
10:12:25	GMT	600	2.204	GBP	XLON	00497421566TRLO1.1.1
10:16:12	GMT	600	2.212	GBP	XLON	00497422235TRLO1.1.1
10:18:05	GMT	374	2.214	GBP	XLON	00497422618TRLO1.1.1
10:18:05	GMT	226	2.214	GBP	XLON	00497422619TRLO1.1.1
10:19:00	GMT	143	2.210	GBP	AQXE	00497422805TRLO1.1.1
10:21:11	GMT	191	2.218	GBP	XLON	00497423263TRLO1.1.1
10:21:11	GMT	409	2.218	GBP	XLON	00497423264TRLO1.1.1
10:21:14	GMT	369	2.218	GBP	CHIX	00497423278TRLO1.1.1
10:22:54	GMT	600	2.218	GBP	XLON	00497423575TRLO1.1.1
10:23:01	GMT	600	2.218	GBP	BATE	00497423585TRLO1.1.1
10:25:04	GMT	89	2.222	GBP	TRQX	00497424012TRLO1.1.1
10:25:10	GMT	911	2.222	GBP	XLON	00497424026TRLO1.1.1
10:27:07	GMT	143	2.222	GBP	AQXE	00497424361TRLO1.1.1
10:27:07	GMT	143	2.222	GBP	AQXE	00497424362TRLO1.1.1
10:27:07	GMT	369	2.222	GBP	CHIX	00497424363TRLO1.1.1
10:27:07	GMT	89	2.222	GBP	TRQX	00497424366TRLO1.1.1
10:27:07	GMT	289	2.222	GBP	XLON	00497424365TRLO1.1.1
10:27:07	GMT	600	2.222	GBP	BATE	00497424364TRLO1.1.1
10:32:25	GMT	89	2.222	GBP	TRQX	00497425786TRLO1.1.1
10:32:50	GMT	4	2.222	GBP	CHIX	00497425882TRLO1.1.1
10:32:50	GMT	365	2.222	GBP	CHIX	00497425883TRLO1.1.1
10:33:05	GMT	143	2.222	GBP	AQXE	00497425937TRLO1.1.1
10:38:30	GMT	4	2.222	GBP	TRQX	00497426911TRLO1.1.1
10:38:39	GMT	116	2.218	GBP	BATE	00497427008TRLO1.1.1
10:38:39	GMT	600	2.218	GBP	BATE	00497427009TRLO1.1.1
10:38:48	GMT	85	2.222	GBP	TRQX	00497427038TRLO1.1.1
10:38:52	GMT	484	2.218	GBP	BATE	00497427051TRLO1.1.1
10:38:52	GMT	1800	2.222	GBP	XLON	00497427052TRLO1.1.1
10:39:03	GMT	369	2.216	GBP	CHIX	00497427095TRLO1.1.1
10:39:11	GMT	143	2.216	GBP	AQXE	00497427122TRLO1.1.1
10:39:22	GMT	700	2.212	GBP	XLON	00497427160TRLO1.1.1
10:39:22	GMT	1700	2.212	GBP	XLON	00497427159TRLO1.1.1
10:53:00	GMT	6	2.214	GBP	AQXE	00497430342TRLO1.1.1
10:53:00	GMT	137	2.214	GBP	AQXE	00497430343TRLO1.1.1
10:53:00	GMT	369	2.214	GBP	CHIX	00497430345TRLO1.1.1
10:53:00	GMT	600	2.214	GBP	BATE	00497430344TRLO1.1.1
10:53:00	GMT	1064	2.214	GBP	XLON	00497430346TRLO1.1.1
10:53:00	GMT	89	2.214	GBP	TRQX	00497430348TRLO1.1.1
10:53:00	GMT	600	2.214	GBP	XLON	00497430349TRLO1.1.1
10:53:00	GMT	736	2.214	GBP	XLON	00497430347TRLO1.1.1
10:53:00	GMT	600	2.214	GBP	XLON	00497430350TRLO1.1.1
10:55:06	GMT	600	2.216	GBP	XLON	00497430899TRLO1.1.1
10:55:35	GMT	89	2.218	GBP	TRQX	00497430998TRLO1.1.1
10:56:22	GMT	90	2.216	GBP	BATE	00497431185TRLO1.1.1
10:56:53	GMT	369	2.218	GBP	CHIX	00497431333TRLO1.1.1
10:57:00	GMT	510	2.216	GBP	BATE	00497431356TRLO1.1.1
10:57:00	GMT	600	2.216	GBP	XLON	00497431357TRLO1.1.1
11:00:26	GMT	600	2.216	GBP	XLON	00497432009TRLO1.1.1
11:01:30	GMT	143	2.216	GBP	AQXE	00497432191TRLO1.1.1
11:02:40	GMT	600	2.216	GBP	XLON	00497432416TRLO1.1.1
11:04:43	GMT	76	2.216	GBP	CHIX	00497432757TRLO1.1.1
11:04:43	GMT	600	2.216	GBP	BATE	00497432756TRLO1.1.1
11:04:43	GMT	143	2.216	GBP	AQXE	00497432758TRLO1.1.1
11:04:43	GMT	600	2.216	GBP	XLON	00497432759TRLO1.1.1
11:04:43	GMT	89	2.216	GBP	TRQX	00497432761TRLO1.1.1
11:04:43	GMT	293	2.216	GBP	CHIX	00497432760TRLO1.1.1
11:06:47	GMT	600	2.216	GBP	XLON	00497433132TRLO1.1.1
11:08:38	GMT	600	2.216	GBP	XLON	00497433508TRLO1.1.1
11:10:42	GMT	600	2.212	GBP	XLON	00497434070TRLO1.1.1
11:11:14	GMT	3	2.214	GBP	TRQX	00497434188TRLO1.1.1
11:11:14	GMT	86	2.214	GBP	TRQX	00497434190TRLO1.1.1
11:11:24	GMT	600	2.212	GBP	BATE	00497434222TRLO1.1.1
11:12:01	GMT	4	2.214	GBP	AQXE	00497434361TRLO1.1.1
11:12:50	GMT	139	2.214	GBP	AQXE	00497434517TRLO1.1.1
11:16:30	GMT	536	2.218	GBP	BATE	00497435296TRLO1.1.1
11:16:31	GMT	64	2.218	GBP	BATE	00497435301TRLO1.1.1
11:17:49	GMT	143	2.218	GBP	AQXE	00497435517TRLO1.1.1
11:18:50	GMT	155	2.220	GBP	XLON	00497435727TRLO1.1.1
11:18:50	GMT	5	2.220	GBP	XLON	00497435728TRLO1.1.1
11:18:50	GMT	1200	2.220	GBP	XLON	00497435730TRLO1.1.1
11:18:50	GMT	1640	2.220	GBP	XLON	00497435729TRLO1.1.1
11:18:51	GMT	369	2.220	GBP	CHIX	00497435731TRLO1.1.1
11:20:47	GMT	369	2.232	GBP	CHIX	00497436161TRLO1.1.1
11:21:07	GMT	1200	2.232	GBP	XLON	00497436246TRLO1.1.1
11:24:15	GMT	600	2.240	GBP	BATE	00497436822TRLO1.1.1
11:24:15	GMT	369	2.240	GBP	CHIX	00497436823TRLO1.1.1
11:24:15	GMT	600	2.240	GBP	XLON	00497436824TRLO1.1.1
11:26:37	GMT	24	2.238	GBP	XLON	00497437187TRLO1.1.1
11:31:56	GMT	178	2.242	GBP	TRQX	00497438117TRLO1.1.1
11:31:58	GMT	143	2.246	GBP	AQXE	00497438123TRLO1.1.1
11:32:12	GMT	369	2.242	GBP	CHIX	00497438154TRLO1.1.1
11:32:12	GMT	600	2.242	GBP	BATE	00497438155TRLO1.1.1
11:32:12	GMT	1776	2.242	GBP	XLON	00497438156TRLO1.1.1
11:32:12	GMT	143	2.240	GBP	AQXE	00497438157TRLO1.1.1
11:32:12	GMT	89	2.236	GBP	TRQX	00497438159TRLO1.1.1
11:33:30	GMT	600	2.228	GBP	XLON	00497438365TRLO1.1.1
11:35:48	GMT	600	2.228	GBP	XLON	00497438749TRLO1.1.1
11:36:11	GMT	600	2.230	GBP	BATE	00497438796TRLO1.1.1
11:36:16	GMT	89	2.228	GBP	TRQX	00497438805TRLO1.1.1
11:36:47	GMT	369	2.230	GBP	CHIX	00497438883TRLO1.1.1
11:36:49	GMT	35	2.232	GBP	AQXE	00497438890TRLO1.1.1
11:36:49	GMT	108	2.232	GBP	AQXE	00497438891TRLO1.1.1
11:37:42	GMT	600	2.228	GBP	XLON	00497439040TRLO1.1.1
11:44:15	GMT	143	2.230	GBP	AQXE	00497440105TRLO1.1.1
11:46:47	GMT	369	2.226	GBP	CHIX	00497440589TRLO1.1.1
11:47:52	GMT	600	2.224	GBP	BATE	00497440758TRLO1.1.1
11:47:52	GMT	600	2.224	GBP	XLON	00497440760TRLO1.1.1
11:47:52	GMT	1800	2.224	GBP	XLON	00497440759TRLO1.1.1
11:47:52	GMT	89	2.226	GBP	TRQX	00497440761TRLO1.1.1
11:50:34	GMT	600	2.224	GBP	XLON	00497441252TRLO1.1.1
11:52:50	GMT	600	2.224	GBP	XLON	00497441695TRLO1.1.1
11:53:23	GMT	89	2.226	GBP	TRQX	00497441759TRLO1.1.1
11:53:48	GMT	600	2.224	GBP	BATE	00497441827TRLO1.1.1
11:54:32	GMT	369	2.224	GBP	CHIX	00497441947TRLO1.1.1
11:55:08	GMT	600	2.224	GBP	XLON	00497442071TRLO1.1.1
11:56:01	GMT	143	2.224	GBP	AQXE	00497442206TRLO1.1.1
11:57:34	GMT	89	2.226	GBP	TRQX	00497442530TRLO1.1.1
11:57:36	GMT	1200	2.224	GBP	XLON	00497442539TRLO1.1.1
11:57:48	GMT	600	2.224	GBP	BATE	00497442573TRLO1.1.1
11:58:07	GMT	369	2.224	GBP	CHIX	00497442625TRLO1.1.1
11:58:26	GMT	143	2.224	GBP	AQXE	00497442697TRLO1.1.1
11:59:52	GMT	1200	2.224	GBP	XLON	00497443118TRLO1.1.1
12:01:19	GMT	89	2.220	GBP	TRQX	00497443546TRLO1.1.1
12:01:36	GMT	600	2.222	GBP	BATE	00497443591TRLO1.1.1
12:02:10	GMT	93	2.220	GBP	AQXE	00497443718TRLO1.1.1
12:02:10	GMT	50	2.220	GBP	AQXE	00497443719TRLO1.1.1
12:02:15	GMT	369	2.218	GBP	CHIX	00497443745TRLO1.1.1
12:02:43	GMT	215	2.218	GBP	XLON	00497443859TRLO1.1.1
12:02:43	GMT	985	2.218	GBP	XLON	00497443858TRLO1.1.1
12:04:30	GMT	1200	2.218	GBP	XLON	00497444230TRLO1.1.1
12:06:42	GMT	600	2.218	GBP	XLON	00497444691TRLO1.1.1
12:07:26	GMT	89	2.220	GBP	TRQX	00497444855TRLO1.1.1
12:15:14	GMT	369	2.220	GBP	CHIX	00497446267TRLO1.1.1
12:15:14	GMT	600	2.220	GBP	BATE	00497446265TRLO1.1.1
12:15:14	GMT	600	2.220	GBP	XLON	00497446268TRLO1.1.1
12:15:14	GMT	143	2.220	GBP	AQXE	00497446269TRLO1.1.1
12:18:40	GMT	600	2.234	GBP	XLON	00497447061TRLO1.1.1
12:20:54	GMT	1800	2.234	GBP	XLON	00497447469TRLO1.1.1
12:20:55	GMT	143	2.230	GBP	AQXE	00497447474TRLO1.1.1
12:20:55	GMT	369	2.230	GBP	CHIX	00497447475TRLO1.1.1
12:20:55	GMT	600	2.230	GBP	BATE	00497447476TRLO1.1.1
12:22:20	GMT	89	2.230	GBP	TRQX	00497447764TRLO1.1.1
12:23:38	GMT	600	2.230	GBP	XLON	00497447931TRLO1.1.1
12:26:45	GMT	89	2.230	GBP	TRQX	00497448416TRLO1.1.1
12:27:00	GMT	600	2.230	GBP	XLON	00497448456TRLO1.1.1
12:27:20	GMT	600	2.228	GBP	BATE	00497448572TRLO1.1.1
12:28:23	GMT	369	2.226	GBP	CHIX	00497448770TRLO1.1.1
12:28:52	GMT	143	2.228	GBP	AQXE	00497448854TRLO1.1.1
12:29:41	GMT	600	2.220	GBP	XLON	00497448992TRLO1.1.1
12:32:55	GMT	191	2.220	GBP	XLON	00497449694TRLO1.1.1
12:32:55	GMT	153	2.220	GBP	XLON	00497449696TRLO1.1.1
12:32:55	GMT	256	2.220	GBP	XLON	00497449695TRLO1.1.1
12:35:51	GMT	600	2.226	GBP	XLON	00497450244TRLO1.1.1
12:38:19	GMT	600	2.226	GBP	BATE	00497450747TRLO1.1.1
12:38:19	GMT	17	2.226	GBP	XLON	00497450749TRLO1.1.1
12:38:19	GMT	369	2.226	GBP	CHIX	00497450748TRLO1.1.1
12:38:19	GMT	583	2.226	GBP	XLON	00497450750TRLO1.1.1
12:38:19	GMT	89	2.226	GBP	TRQX	00497450751TRLO1.1.1
12:40:35	GMT	13	2.226	GBP	XLON	00497451442TRLO1.1.1
12:40:35	GMT	87	2.226	GBP	XLON	00497451441TRLO1.1.1
12:40:35	GMT	500	2.226	GBP	XLON	00497451440TRLO1.1.1
12:45:10	GMT	37	2.226	GBP	XLON	00497452227TRLO1.1.1
12:45:10	GMT	63	2.226	GBP	XLON	00497452229TRLO1.1.1
12:45:10	GMT	500	2.226	GBP	XLON	00497452228TRLO1.1.1
12:48:02	GMT	600	2.226	GBP	BATE	00497452998TRLO1.1.1
12:48:02	GMT	143	2.226	GBP	AQXE	00497452999TRLO1.1.1
12:48:02	GMT	143	2.226	GBP	AQXE	00497453000TRLO1.1.1
12:51:00	GMT	369	2.226	GBP	CHIX	00497453638TRLO1.1.1
12:51:00	GMT	89	2.226	GBP	TRQX	00497453640TRLO1.1.1
12:51:00	GMT	581	2.226	GBP	XLON	00497453639TRLO1.1.1
12:59:40	GMT	369	2.232	GBP	CHIX	00497455311TRLO1.1.1
13:00:00	GMT	143	2.232	GBP	AQXE	00497455401TRLO1.1.1
13:01:45	GMT	2419	2.236	GBP	XLON	00497455877TRLO1.1.1
13:01:46	GMT	89	2.236	GBP	TRQX	00497455884TRLO1.1.1
13:01:50	GMT	600	2.236	GBP	BATE	00497455905TRLO1.1.1
13:03:47	GMT	369	2.234	GBP	CHIX	00497456231TRLO1.1.1
13:03:47	GMT	600	2.234	GBP	XLON	00497456232TRLO1.1.1
13:03:50	GMT	600	2.232	GBP	BATE	00497456237TRLO1.1.1
13:03:50	GMT	143	2.232	GBP	AQXE	00497456238TRLO1.1.1
13:06:05	GMT	1200	2.234	GBP	XLON	00497456558TRLO1.1.1
13:06:41	GMT	1200	2.230	GBP	XLON	00497456660TRLO1.1.1
13:06:41	GMT	89	2.232	GBP	TRQX	00497456658TRLO1.1.1
13:06:41	GMT	89	2.232	GBP	TRQX	00497456659TRLO1.1.1
13:06:47	GMT	600	2.232	GBP	BATE	00497456676TRLO1.1.1
13:17:00	GMT	143	2.236	GBP	AQXE	00497458655TRLO1.1.1
13:17:00	GMT	143	2.236	GBP	AQXE	00497458656TRLO1.1.1
13:17:00	GMT	369	2.236	GBP	CHIX	00497458657TRLO1.1.1
13:17:00	GMT	369	2.236	GBP	CHIX	00497458659TRLO1.1.1
13:17:00	GMT	600	2.236	GBP	BATE	00497458658TRLO1.1.1
13:17:00	GMT	600	2.236	GBP	BATE	00497458660TRLO1.1.1
13:17:00	GMT	600	2.236	GBP	XLON	00497458661TRLO1.1.1
13:17:00	GMT	1200	2.236	GBP	XLON	00497458662TRLO1.1.1
13:17:00	GMT	89	2.236	GBP	TRQX	00497458663TRLO1.1.1
13:17:00	GMT	600	2.236	GBP	XLON	00497458664TRLO1.1.1
13:17:00	GMT	89	2.236	GBP	TRQX	00497458666TRLO1.1.1
13:17:00	GMT	600	2.236	GBP	XLON	00497458665TRLO1.1.1
13:17:00	GMT	600	2.236	GBP	XLON	00497458667TRLO1.1.1
13:17:00	GMT	600	2.236	GBP	XLON	00497458668TRLO1.1.1
13:22:10	GMT	61	2.238	GBP	XLON	00497459739TRLO1.1.1
13:22:10	GMT	539	2.238	GBP	XLON	00497459740TRLO1.1.1
13:23:14	GMT	600	2.238	GBP	XLON	00497459927TRLO1.1.1
13:24:24	GMT	769	2.240	GBP	XLON	00497460120TRLO1.1.1
13:24:24	GMT	31	2.240	GBP	XLON	00497460122TRLO1.1.1
13:24:24	GMT	400	2.240	GBP	XLON	00497460121TRLO1.1.1
13:25:02	GMT	369	2.238	GBP	CHIX	00497460261TRLO1.1.1
13:25:02	GMT	369	2.238	GBP	CHIX	00497460262TRLO1.1.1
13:25:02	GMT	369	2.238	GBP	CHIX	00497460265TRLO1.1.1
13:25:02	GMT	392	2.238	GBP	BATE	00497460264TRLO1.1.1
13:25:02	GMT	600	2.238	GBP	BATE	00497460263TRLO1.1.1
13:25:02	GMT	143	2.238	GBP	AQXE	00497460266TRLO1.1.1
13:25:02	GMT	143	2.238	GBP	AQXE	00497460267TRLO1.1.1
13:25:02	GMT	208	2.238	GBP	BATE	00497460268TRLO1.1.1
13:25:02	GMT	89	2.238	GBP	TRQX	00497460272TRLO1.1.1
13:25:02	GMT	143	2.238	GBP	AQXE	00497460269TRLO1.1.1
13:25:02	GMT	600	2.238	GBP	XLON	00497460271TRLO1.1.1
13:25:02	GMT	1200	2.238	GBP	XLON	00497460270TRLO1.1.1
13:25:02	GMT	89	2.238	GBP	TRQX	00497460273TRLO1.1.1
13:25:26	GMT	600	2.232	GBP	XLON	00497460335TRLO1.1.1
13:27:20	GMT	600	2.232	GBP	XLON	00497460735TRLO1.1.1
13:28:32	GMT	89	2.234	GBP	TRQX	00497460981TRLO1.1.1
13:29:04	GMT	600	2.234	GBP	BATE	00497461112TRLO1.1.1
13:29:13	GMT	600	2.232	GBP	XLON	00497461128TRLO1.1.1
13:29:48	GMT	143	2.232	GBP	AQXE	00497461242TRLO1.1.1
13:29:56	GMT	369	2.232	GBP	CHIX	00497461258TRLO1.1.1
13:31:31	GMT	161	2.232	GBP	XLON	00497461679TRLO1.1.1
13:31:31	GMT	1039	2.232	GBP	XLON	00497461678TRLO1.1.1
13:35:14	GMT	369	2.232	GBP	CHIX	00497462547TRLO1.1.1
13:35:14	GMT	600	2.232	GBP	BATE	00497462546TRLO1.1.1
13:35:14	GMT	89	2.232	GBP	TRQX	00497462550TRLO1.1.1
13:35:14	GMT	143	2.232	GBP	AQXE	00497462548TRLO1.1.1
13:35:14	GMT	600	2.232	GBP	XLON	00497462549TRLO1.1.1
13:37:38	GMT	288	2.232	GBP	XLON	00497463136TRLO1.1.1
13:37:38	GMT	912	2.232	GBP	XLON	00497463137TRLO1.1.1
13:39:45	GMT	600	2.228	GBP	XLON	00497463645TRLO1.1.1
13:40:09	GMT	5	2.228	GBP	TRQX	00497463770TRLO1.1.1
13:40:09	GMT	84	2.228	GBP	TRQX	00497463771TRLO1.1.1
13:40:37	GMT	600	2.226	GBP	BATE	00497463905TRLO1.1.1
13:40:52	GMT	143	2.230	GBP	AQXE	00497463959TRLO1.1.1
13:41:45	GMT	928	2.228	GBP	XLON	00497464165TRLO1.1.1
13:41:45	GMT	272	2.228	GBP	XLON	00497464166TRLO1.1.1
13:43:09	GMT	89	2.228	GBP	TRQX	00497464416TRLO1.1.1
13:43:30	GMT	61	2.228	GBP	BATE	00497464523TRLO1.1.1
13:43:30	GMT	539	2.228	GBP	BATE	00497464524TRLO1.1.1
13:43:54	GMT	133	2.230	GBP	AQXE	00497464607TRLO1.1.1
13:43:54	GMT	10	2.230	GBP	AQXE	00497464608TRLO1.1.1
13:44:45	GMT	369	2.228	GBP	CHIX	00497464807TRLO1.1.1
13:44:45	GMT	369	2.228	GBP	CHIX	00497464808TRLO1.1.1
13:44:45	GMT	600	2.228	GBP	XLON	00497464809TRLO1.1.1
13:44:45	GMT	1200	2.228	GBP	XLON	00497464810TRLO1.1.1
13:46:56	GMT	247	2.228	GBP	XLON	00497465320TRLO1.1.1
13:46:56	GMT	953	2.228	GBP	XLON	00497465321TRLO1.1.1
13:47:43	GMT	89	2.228	GBP	TRQX	00497465553TRLO1.1.1
13:50:23	GMT	600	2.230	GBP	XLON	00497466162TRLO1.1.1
13:50:24	GMT	600	2.230	GBP	BATE	00497466164TRLO1.1.1
13:50:33	GMT	369	2.230	GBP	CHIX	00497466201TRLO1.1.1
13:51:23	GMT	600	2.228	GBP	XLON	00497466436TRLO1.1.1
13:53:40	GMT	600	2.228	GBP	XLON	00497467042TRLO1.1.1
13:53:46	GMT	143	2.228	GBP	AQXE	00497467066TRLO1.1.1
13:54:24	GMT	1	2.228	GBP	TRQX	00497467261TRLO1.1.1
13:54:24	GMT	88	2.228	GBP	TRQX	00497467262TRLO1.1.1
13:55:02	GMT	600	2.224	GBP	XLON	00497467413TRLO1.1.1
13:55:36	GMT	49	2.222	GBP	BATE	00497467513TRLO1.1.1
13:55:36	GMT	551	2.222	GBP	BATE	00497467514TRLO1.1.1
13:56:19	GMT	79	2.224	GBP	AQXE	00497467684TRLO1.1.1
13:56:19	GMT	6	2.228	GBP	AQXE	00497467685TRLO1.1.1
13:56:19	GMT	57	2.228	GBP	AQXE	00497467686TRLO1.1.1
13:56:19	GMT	1	2.228	GBP	AQXE	00497467688TRLO1.1.1
14:02:11	GMT	143	2.228	GBP	AQXE	00497469268TRLO1.1.1
14:08:06	GMT	369	2.234	GBP	CHIX	00497470704TRLO1.1.1
14:09:00	GMT	456	2.238	GBP	XLON	00497470963TRLO1.1.1
14:09:00	GMT	744	2.238	GBP	XLON	00497470964TRLO1.1.1
14:09:07	GMT	100	2.238	GBP	XLON	00497471002TRLO1.1.1
14:09:07	GMT	2300	2.238	GBP	XLON	00497471004TRLO1.1.1
14:09:07	GMT	600	2.238	GBP	BATE	00497471006TRLO1.1.1
14:09:14	GMT	89	2.238	GBP	TRQX	00497471059TRLO1.1.1
14:09:17	GMT	143	2.238	GBP	AQXE	00497471071TRLO1.1.1
14:10:17	GMT	369	2.238	GBP	CHIX	00497471357TRLO1.1.1
14:10:47	GMT	369	2.236	GBP	CHIX	00497471504TRLO1.1.1
14:10:47	GMT	600	2.236	GBP	BATE	00497471503TRLO1.1.1
14:10:47	GMT	1200	2.236	GBP	XLON	00497471505TRLO1.1.1
14:10:47	GMT	600	2.236	GBP	XLON	00497471506TRLO1.1.1
14:11:34	GMT	89	2.236	GBP	TRQX	00497471696TRLO1.1.1
14:12:51	GMT	600	2.236	GBP	BATE	00497472075TRLO1.1.1
14:13:04	GMT	143	2.234	GBP	AQXE	00497472162TRLO1.1.1
14:13:13	GMT	38	2.234	GBP	XLON	00497472187TRLO1.1.1
14:13:13	GMT	562	2.234	GBP	XLON	00497472188TRLO1.1.1
14:13:22	GMT	369	2.234	GBP	CHIX	00497472231TRLO1.1.1
14:14:03	GMT	89	2.236	GBP	TRQX	00497472391TRLO1.1.1
14:15:37	GMT	83	2.234	GBP	XLON	00497472911TRLO1.1.1
14:15:37	GMT	184	2.234	GBP	XLON	00497472913TRLO1.1.1
14:15:37	GMT	933	2.234	GBP	XLON	00497472912TRLO1.1.1
14:17:51	GMT	600	2.234	GBP	BATE	00497473514TRLO1.1.1
14:17:53	GMT	600	2.234	GBP	XLON	00497473520TRLO1.1.1
14:19:52	GMT	112	2.236	GBP	XLON	00497474157TRLO1.1.1
14:19:52	GMT	488	2.236	GBP	XLON	00497474158TRLO1.1.1
14:21:43	GMT	228	2.236	GBP	XLON	00497474609TRLO1.1.1
14:21:43	GMT	372	2.236	GBP	XLON	00497474610TRLO1.1.1
14:23:50	GMT	93	2.236	GBP	XLON	00497475224TRLO1.1.1
14:25:59	GMT	369	2.236	GBP	CHIX	00497475877TRLO1.1.1
14:25:59	GMT	369	2.236	GBP	CHIX	00497475878TRLO1.1.1
14:25:59	GMT	600	2.236	GBP	BATE	00497475876TRLO1.1.1
14:25:59	GMT	89	2.236	GBP	TRQX	00497475881TRLO1.1.1
14:25:59	GMT	143	2.236	GBP	AQXE	00497475879TRLO1.1.1
14:25:59	GMT	143	2.236	GBP	AQXE	00497475880TRLO1.1.1
14:25:59	GMT	1107	2.236	GBP	XLON	00497475882TRLO1.1.1
14:25:59	GMT	39	2.236	GBP	XLON	00497475885TRLO1.1.1
14:25:59	GMT	89	2.236	GBP	TRQX	00497475883TRLO1.1.1
14:25:59	GMT	468	2.236	GBP	XLON	00497475884TRLO1.1.1
14:28:06	GMT	600	2.236	GBP	XLON	00497476585TRLO1.1.1
14:28:40	GMT	89	2.236	GBP	TRQX	00497476727TRLO1.1.1
14:28:51	GMT	600	2.236	GBP	BATE	00497476764TRLO1.1.1
14:29:38	GMT	143	2.236	GBP	AQXE	00497477059TRLO1.1.1
14:30:02	GMT	369	2.236	GBP	CHIX	00497477514TRLO1.1.1
14:30:17	GMT	1200	2.236	GBP	XLON	00497478910TRLO1.1.1
14:32:11	GMT	89	2.232	GBP	TRQX	00497481325TRLO1.1.1
14:32:37	GMT	600	2.232	GBP	BATE	00497481536TRLO1.1.1
14:32:39	GMT	1200	2.232	GBP	XLON	00497481593TRLO1.1.1
14:33:05	GMT	143	2.232	GBP	AQXE	00497481805TRLO1.1.1
14:34:56	GMT	369	2.228	GBP	CHIX	00497482641TRLO1.1.1
14:35:03	GMT	600	2.230	GBP	XLON	00497482667TRLO1.1.1
14:35:22	GMT	89	2.232	GBP	TRQX	00497482804TRLO1.1.1
14:35:49	GMT	600	2.232	GBP	BATE	00497482966TRLO1.1.1
14:36:12	GMT	99	2.228	GBP	XLON	00497483080TRLO1.1.1
14:36:12	GMT	594	2.228	GBP	XLON	00497483081TRLO1.1.1
14:36:12	GMT	600	2.228	GBP	XLON	00497483082TRLO1.1.1
14:36:16	GMT	143	2.230	GBP	AQXE	00497483104TRLO1.1.1
14:37:24	GMT	142	2.228	GBP	CHIX	00497483786TRLO1.1.1
14:37:24	GMT	227	2.228	GBP	CHIX	00497483787TRLO1.1.1
14:37:24	GMT	600	2.226	GBP	XLON	00497483788TRLO1.1.1
14:37:24	GMT	600	2.226	GBP	XLON	00497483789TRLO1.1.1
14:38:17	GMT	1	2.222	GBP	TRQX	00497484547TRLO1.1.1
14:38:17	GMT	88	2.224	GBP	TRQX	00497484548TRLO1.1.1
14:38:43	GMT	600	2.222	GBP	BATE	00497484971TRLO1.1.1
14:39:14	GMT	143	2.222	GBP	AQXE	00497485227TRLO1.1.1
14:39:22	GMT	369	2.222	GBP	CHIX	00497485413TRLO1.1.1
14:39:25	GMT	1200	2.222	GBP	XLON	00497485545TRLO1.1.1
14:40:17	GMT	600	2.220	GBP	XLON	00497486182TRLO1.1.1
14:41:05	GMT	1	2.220	GBP	TRQX	00497486692TRLO1.1.1
14:41:05	GMT	88	2.220	GBP	TRQX	00497486697TRLO1.1.1
14:41:30	GMT	1200	2.214	GBP	XLON	00497487114TRLO1.1.1
14:41:31	GMT	600	2.214	GBP	BATE	00497487128TRLO1.1.1
14:41:52	GMT	40	2.214	GBP	AQXE	00497487773TRLO1.1.1
14:42:05	GMT	103	2.214	GBP	AQXE	00497488291TRLO1.1.1
14:43:58	GMT	1200	2.216	GBP	XLON	00497491266TRLO1.1.1
14:44:01	GMT	369	2.218	GBP	CHIX	00497491340TRLO1.1.1
14:44:12	GMT	89	2.218	GBP	TRQX	00497491540TRLO1.1.1
14:44:14	GMT	600	2.216	GBP	BATE	00497491559TRLO1.1.1
14:46:20	GMT	1200	2.218	GBP	XLON	00497494021TRLO1.1.1
14:47:23	GMT	143	2.222	GBP	AQXE	00497495408TRLO1.1.1
14:48:20	GMT	1200	2.224	GBP	XLON	00497496222TRLO1.1.1
14:48:26	GMT	72	2.222	GBP	AQXE	00497496319TRLO1.1.1
14:48:27	GMT	369	2.222	GBP	CHIX	00497496335TRLO1.1.1
14:48:27	GMT	600	2.222	GBP	BATE	00497496334TRLO1.1.1
14:48:27	GMT	369	2.222	GBP	CHIX	00497496336TRLO1.1.1
14:48:27	GMT	71	2.222	GBP	AQXE	00497496337TRLO1.1.1
14:48:27	GMT	89	2.222	GBP	TRQX	00497496338TRLO1.1.1
14:50:27	GMT	89	2.222	GBP	TRQX	00497498307TRLO1.1.1
14:50:38	GMT	1200	2.222	GBP	XLON	00497498394TRLO1.1.1
14:50:44	GMT	600	2.222	GBP	BATE	00497498442TRLO1.1.1
14:53:04	GMT	140	2.224	GBP	CHIX	00497501441TRLO1.1.1
14:53:49	GMT	600	2.228	GBP	XLON	00497502121TRLO1.1.1
14:53:50	GMT	143	2.224	GBP	AQXE	00497502125TRLO1.1.1
14:53:50	GMT	229	2.224	GBP	CHIX	00497502124TRLO1.1.1
14:53:50	GMT	89	2.224	GBP	TRQX	00497502126TRLO1.1.1
14:54:38	GMT	1200	2.228	GBP	XLON	00497502896TRLO1.1.1
14:54:38	GMT	1800	2.228	GBP	XLON	00497502897TRLO1.1.1
14:56:01	GMT	10	2.226	GBP	AQXE	00497504126TRLO1.1.1
14:56:01	GMT	133	2.226	GBP	AQXE	00497504125TRLO1.1.1
14:56:01	GMT	600	2.226	GBP	BATE	00497504127TRLO1.1.1
14:56:01	GMT	369	2.226	GBP	CHIX	00497504128TRLO1.1.1
14:56:01	GMT	600	2.226	GBP	XLON	00497504129TRLO1.1.1
14:57:11	GMT	89	2.226	GBP	TRQX	00497505360TRLO1.1.1
14:58:29	GMT	369	2.228	GBP	CHIX	00497506297TRLO1.1.1
14:58:32	GMT	600	2.228	GBP	BATE	00497506332TRLO1.1.1
14:59:29	GMT	600	2.226	GBP	XLON	00497506936TRLO1.1.1
14:59:29	GMT	600	2.226	GBP	XLON	00497506938TRLO1.1.1
14:59:29	GMT	1200	2.226	GBP	XLON	00497506937TRLO1.1.1
14:59:29	GMT	600	2.226	GBP	XLON	00497506939TRLO1.1.1
14:59:39	GMT	89	2.226	GBP	TRQX	00497507141TRLO1.1.1
14:59:39	GMT	143	2.226	GBP	AQXE	00497507140TRLO1.1.1
15:00:33	GMT	600	2.224	GBP	BATE	00497508057TRLO1.1.1
15:00:46	GMT	369	2.224	GBP	CHIX	00497508185TRLO1.1.1
15:01:06	GMT	143	2.224	GBP	AQXE	00497508508TRLO1.1.1
15:01:06	GMT	600	2.224	GBP	XLON	00497508509TRLO1.1.1
15:04:16	GMT	143	2.230	GBP	AQXE	00497510814TRLO1.1.1
15:04:22	GMT	600	2.230	GBP	BATE	00497510944TRLO1.1.1
15:04:23	GMT	369	2.228	GBP	CHIX	00497510950TRLO1.1.1
15:05:01	GMT	317	2.228	GBP	XLON	00497511334TRLO1.1.1
15:05:01	GMT	883	2.228	GBP	XLON	00497511333TRLO1.1.1
15:05:01	GMT	600	2.228	GBP	XLON	00497511336TRLO1.1.1
15:05:01	GMT	1200	2.228	GBP	XLON	00497511335TRLO1.1.1
15:05:01	GMT	89	2.228	GBP	TRQX	00497511338TRLO1.1.1
15:05:01	GMT	89	2.228	GBP	TRQX	00497511339TRLO1.1.1
15:05:01	GMT	600	2.228	GBP	XLON	00497511337TRLO1.1.1
15:07:10	GMT	600	2.232	GBP	BATE	00497513075TRLO1.1.1
15:07:21	GMT	369	2.232	GBP	CHIX	00497513233TRLO1.1.1
15:07:45	GMT	600	2.232	GBP	XLON	00497513528TRLO1.1.1
15:07:45	GMT	600	2.232	GBP	XLON	00497513529TRLO1.1.1
15:07:46	GMT	143	2.230	GBP	AQXE	00497513537TRLO1.1.1
15:07:59	GMT	89	2.230	GBP	TRQX	00497513749TRLO1.1.1
15:08:48	GMT	600	2.230	GBP	BATE	00497514290TRLO1.1.1
15:09:27	GMT	369	2.232	GBP	CHIX	00497514777TRLO1.1.1
15:09:55	GMT	600	2.232	GBP	XLON	00497515060TRLO1.1.1
15:13:30	GMT	89	2.234	GBP	TRQX	00497517574TRLO1.1.1
15:13:30	GMT	600	2.234	GBP	XLON	00497517575TRLO1.1.1
15:13:30	GMT	600	2.234	GBP	XLON	00497517577TRLO1.1.1
15:13:30	GMT	1200	2.234	GBP	XLON	00497517576TRLO1.1.1
15:13:30	GMT	600	2.234	GBP	XLON	00497517578TRLO1.1.1
15:13:30	GMT	374	2.234	GBP	BATE	00497517581TRLO1.1.1
15:14:35	GMT	143	2.234	GBP	AQXE	00497517951TRLO1.1.1
15:14:35	GMT	143	2.234	GBP	AQXE	00497517952TRLO1.1.1
15:15:05	GMT	226	2.234	GBP	BATE	00497518217TRLO1.1.1
15:15:05	GMT	293	2.234	GBP	CHIX	00497518215TRLO1.1.1
15:15:05	GMT	76	2.234	GBP	CHIX	00497518218TRLO1.1.1
15:17:41	GMT	600	2.238	GBP	BATE	00497519229TRLO1.1.1
15:17:41	GMT	35	2.236	GBP	XLON	00497519232TRLO1.1.1
15:17:41	GMT	600	2.236	GBP	XLON	00497519231TRLO1.1.1
15:20:21	GMT	92	2.236	GBP	CHIX	00497520390TRLO1.1.1
15:20:21	GMT	277	2.236	GBP	CHIX	00497520391TRLO1.1.1
15:20:21	GMT	143	2.236	GBP	AQXE	00497520392TRLO1.1.1
15:20:21	GMT	565	2.236	GBP	XLON	00497520393TRLO1.1.1
15:20:21	GMT	89	2.236	GBP	TRQX	00497520395TRLO1.1.1
15:20:21	GMT	600	2.236	GBP	XLON	00497520394TRLO1.1.1
15:22:23	GMT	89	2.236	GBP	TRQX	00497521359TRLO1.1.1
15:22:32	GMT	600	2.236	GBP	XLON	00497521425TRLO1.1.1
15:23:01	GMT	143	2.236	GBP	AQXE	00497521672TRLO1.1.1
15:24:33	GMT	600	2.236	GBP	XLON	00497522624TRLO1.1.1
15:25:00	GMT	89	2.236	GBP	TRQX	00497522863TRLO1.1.1
15:30:00	GMT	143	2.236	GBP	AQXE	00497525585TRLO1.1.1
15:30:00	GMT	143	2.236	GBP	AQXE	00497525586TRLO1.1.1
15:30:00	GMT	369	2.236	GBP	CHIX	00497525589TRLO1.1.1
15:30:00	GMT	600	2.236	GBP	BATE	00497525587TRLO1.1.1
15:30:00	GMT	600	2.236	GBP	BATE	00497525588TRLO1.1.1
15:30:00	GMT	369	2.236	GBP	CHIX	00497525590TRLO1.1.1
15:30:00	GMT	369	2.236	GBP	CHIX	00497525591TRLO1.1.1
15:30:00	GMT	600	2.236	GBP	BATE	00497525592TRLO1.1.1
15:30:00	GMT	1200	2.236	GBP	XLON	00497525593TRLO1.1.1
15:30:00	GMT	600	2.236	GBP	XLON	00497525595TRLO1.1.1
15:30:00	GMT	1800	2.236	GBP	XLON	00497525594TRLO1.1.1
15:30:00	GMT	178	2.236	GBP	XLON	00497525596TRLO1.1.1
15:30:00	GMT	600	2.236	GBP	XLON	00497525597TRLO1.1.1
15:30:00	GMT	600	2.236	GBP	XLON	00497525598TRLO1.1.1
15:30:00	GMT	89	2.236	GBP	TRQX	00497525600TRLO1.1.1
15:30:00	GMT	422	2.236	GBP	XLON	00497525599TRLO1.1.1
15:31:11	GMT	600	2.232	GBP	XLON	00497526068TRLO1.1.1
15:31:55	GMT	89	2.230	GBP	TRQX	00497526385TRLO1.1.1
15:32:05	GMT	61	2.232	GBP	BATE	00497526491TRLO1.1.1
15:32:05	GMT	539	2.232	GBP	BATE	00497526492TRLO1.1.1
15:32:13	GMT	143	2.230	GBP	AQXE	00497526535TRLO1.1.1
15:32:38	GMT	369	2.226	GBP	CHIX	00497526712TRLO1.1.1
15:34:41	GMT	89	2.230	GBP	TRQX	00497527295TRLO1.1.1
15:35:32	GMT	600	2.232	GBP	BATE	00497527615TRLO1.1.1
15:35:39	GMT	1200	2.228	GBP	XLON	00497527644TRLO1.1.1
15:36:21	GMT	143	2.228	GBP	AQXE	00497527799TRLO1.1.1
15:37:47	GMT	600	2.228	GBP	XLON	00497528324TRLO1.1.1
15:37:58	GMT	369	2.226	GBP	CHIX	00497528375TRLO1.1.1
15:37:58	GMT	600	2.226	GBP	XLON	00497528376TRLO1.1.1
15:37:58	GMT	600	2.226	GBP	XLON	00497528377TRLO1.1.1
15:38:59	GMT	89	2.226	GBP	TRQX	00497528656TRLO1.1.1
15:39:55	GMT	127	2.224	GBP	BATE	00497529077TRLO1.1.1
15:39:55	GMT	473	2.224	GBP	BATE	00497529078TRLO1.1.1
15:39:58	GMT	600	2.224	GBP	XLON	00497529099TRLO1.1.1
15:39:58	GMT	600	2.224	GBP	XLON	00497529100TRLO1.1.1
15:40:31	GMT	143	2.226	GBP	AQXE	00497529312TRLO1.1.1
15:41:59	GMT	1200	2.224	GBP	XLON	00497530197TRLO1.1.1
15:43:18	GMT	369	2.220	GBP	CHIX	00497530597TRLO1.1.1
15:43:18	GMT	600	2.220	GBP	XLON	00497530598TRLO1.1.1
15:43:18	GMT	89	2.220	GBP	TRQX	00497530599TRLO1.1.1
15:43:23	GMT	600	2.220	GBP	BATE	00497530647TRLO1.1.1
15:44:04	GMT	143	2.222	GBP	AQXE	00497531125TRLO1.1.1
15:45:12	GMT	600	2.222	GBP	XLON	00497531591TRLO1.1.1
15:45:31	GMT	369	2.222	GBP	CHIX	00497531830TRLO1.1.1
15:45:46	GMT	89	2.222	GBP	TRQX	00497531941TRLO1.1.1
15:46:09	GMT	600	2.222	GBP	XLON	00497532029TRLO1.1.1
15:46:09	GMT	600	2.222	GBP	XLON	00497532030TRLO1.1.1
15:46:12	GMT	600	2.224	GBP	BATE	00497532050TRLO1.1.1
15:48:01	GMT	600	2.224	GBP	XLON	00497532706TRLO1.1.1
15:49:35	GMT	600	2.222	GBP	BATE	00497533374TRLO1.1.1
15:49:45	GMT	1200	2.226	GBP	XLON	00497533418TRLO1.1.1
15:50:15	GMT	369	2.222	GBP	CHIX	00497533606TRLO1.1.1
15:51:27	GMT	369	2.222	GBP	CHIX	00497534073TRLO1.1.1
15:51:27	GMT	600	2.222	GBP	BATE	00497534072TRLO1.1.1
15:51:27	GMT	143	2.222	GBP	AQXE	00497534074TRLO1.1.1
15:51:27	GMT	143	2.222	GBP	AQXE	00497534075TRLO1.1.1
15:51:27	GMT	1200	2.222	GBP	XLON	00497534076TRLO1.1.1
15:51:27	GMT	600	2.222	GBP	XLON	00497534077TRLO1.1.1
15:51:27	GMT	600	2.222	GBP	XLON	00497534078TRLO1.1.1
15:51:27	GMT	89	2.222	GBP	TRQX	00497534079TRLO1.1.1
15:51:27	GMT	89	2.222	GBP	TRQX	00497534080TRLO1.1.1
15:53:33	GMT	369	2.220	GBP	CHIX	00497534822TRLO1.1.1
15:53:44	GMT	3	2.222	GBP	AQXE	00497534880TRLO1.1.1
15:53:44	GMT	3	2.222	GBP	AQXE	00497534881TRLO1.1.1
15:53:44	GMT	137	2.222	GBP	AQXE	00497534882TRLO1.1.1
15:54:15	GMT	600	2.222	GBP	XLON	00497535116TRLO1.1.1
15:54:16	GMT	89	2.220	GBP	TRQX	00497535123TRLO1.1.1
15:54:35	GMT	600	2.222	GBP	BATE	00497535221TRLO1.1.1
15:55:50	GMT	102	2.220	GBP	XLON	00497535715TRLO1.1.1
15:55:50	GMT	498	2.220	GBP	XLON	00497535716TRLO1.1.1
15:55:50	GMT	1200	2.220	GBP	XLON	00497535714TRLO1.1.1
15:58:17	GMT	369	2.222	GBP	CHIX	00497536692TRLO1.1.1
15:59:13	GMT	264	2.224	GBP	BATE	00497536985TRLO1.1.1
15:59:13	GMT	336	2.224	GBP	BATE	00497536983TRLO1.1.1
15:59:20	GMT	80	2.224	GBP	XLON	00497537055TRLO1.1.1
15:59:20	GMT	145	2.224	GBP	XLON	00497537056TRLO1.1.1
15:59:20	GMT	375	2.224	GBP	XLON	00497537057TRLO1.1.1
15:59:20	GMT	143	2.222	GBP	AQXE	00497537058TRLO1.1.1
15:59:20	GMT	89	2.222	GBP	TRQX	00497537059TRLO1.1.1
16:00:28	GMT	369	2.220	GBP	CHIX	00497537778TRLO1.1.1
16:01:13	GMT	143	2.222	GBP	AQXE	00497538143TRLO1.1.1
16:01:43	GMT	600	2.222	GBP	XLON	00497538343TRLO1.1.1
16:02:37	GMT	600	2.222	GBP	BATE	00497538606TRLO1.1.1
16:02:37	GMT	600	2.222	GBP	XLON	00497538607TRLO1.1.1
16:02:37	GMT	1800	2.222	GBP	XLON	00497538608TRLO1.1.1
16:03:48	GMT	89	2.222	GBP	TRQX	00497539019TRLO1.1.1
16:03:48	GMT	143	2.222	GBP	AQXE	00497539017TRLO1.1.1
16:03:48	GMT	369	2.222	GBP	CHIX	00497539016TRLO1.1.1
16:03:48	GMT	600	2.222	GBP	XLON	00497539018TRLO1.1.1
16:05:26	GMT	600	2.222	GBP	BATE	00497539519TRLO1.1.1
16:06:01	GMT	89	2.222	GBP	TRQX	00497539752TRLO1.1.1
16:06:01	GMT	143	2.222	GBP	AQXE	00497539751TRLO1.1.1
16:06:05	GMT	74	2.224	GBP	XLON	00497539777TRLO1.1.1
16:06:05	GMT	526	2.224	GBP	XLON	00497539776TRLO1.1.1
16:06:28	GMT	369	2.222	GBP	CHIX	00497539881TRLO1.1.1
16:07:01	GMT	600	2.220	GBP	XLON	00497540075TRLO1.1.1
16:07:01	GMT	600	2.220	GBP	XLON	00497540077TRLO1.1.1
16:07:01	GMT	600	2.220	GBP	XLON	00497540078TRLO1.1.1
16:07:40	GMT	89	2.222	GBP	TRQX	00497540281TRLO1.1.1
16:08:24	GMT	600	2.218	GBP	BATE	00497540593TRLO1.1.1
16:08:54	GMT	143	2.220	GBP	AQXE	00497540787TRLO1.1.1
16:08:55	GMT	600	2.220	GBP	XLON	00497540796TRLO1.1.1
16:09:11	GMT	98	2.216	GBP	XLON	00497540862TRLO1.1.1
16:09:11	GMT	502	2.216	GBP	XLON	00497540861TRLO1.1.1
16:09:11	GMT	600	2.216	GBP	XLON	00497540863TRLO1.1.1
16:09:48	GMT	369	2.216	GBP	CHIX	00497541109TRLO1.1.1
16:10:27	GMT	89	2.218	GBP	TRQX	00497541539TRLO1.1.1
16:10:46	GMT	600	2.216	GBP	XLON	00497541671TRLO1.1.1
16:11:01	GMT	97	2.216	GBP	BATE	00497541824TRLO1.1.1
16:11:01	GMT	503	2.216	GBP	BATE	00497541825TRLO1.1.1
16:11:30	GMT	143	2.218	GBP	AQXE	00497542072TRLO1.1.1
16:12:25	GMT	369	2.216	GBP	CHIX	00497542625TRLO1.1.1
16:12:39	GMT	600	2.216	GBP	XLON	00497542778TRLO1.1.1
16:12:52	GMT	89	2.218	GBP	TRQX	00497542864TRLO1.1.1
16:13:27	GMT	600	2.216	GBP	BATE	00497543167TRLO1.1.1
16:13:31	GMT	240	2.212	GBP	XLON	00497543182TRLO1.1.1
16:13:31	GMT	360	2.212	GBP	XLON	00497543183TRLO1.1.1
16:13:31	GMT	600	2.212	GBP	XLON	00497543185TRLO1.1.1
16:13:31	GMT	1200	2.212	GBP	XLON	00497543184TRLO1.1.1
16:13:52	GMT	143	2.214	GBP	AQXE	00497543420TRLO1.1.1
16:15:04	GMT	260	2.214	GBP	TRQX	00497544045TRLO1.1.1
16:15:28	GMT	1298	2.214	GBP	CHIX	00497544445TRLO1.1.1
16:15:40	GMT	3263	2.214	GBP	XLON	00497544547TRLO1.1.1
16:15:40	GMT	600	2.214	GBP	XLON	00497544548TRLO1.1.1
16:15:43	GMT	1798	2.210	GBP	BATE	00497544587TRLO1.1.1
16:17:06	GMT	14	2.214	GBP	TRQX	00497545394TRLO1.1.1
16:17:06	GMT	74	2.214	GBP	TRQX	00497545393TRLO1.1.1
16:17:21	GMT	480	2.212	GBP	BATE	00497545608TRLO1.1.1
16:17:24	GMT	345	2.212	GBP	CHIX	00497545624TRLO1.1.1
16:18:15	GMT	456	2.214	GBP	XLON	00497546430TRLO1.1.1
16:18:15	GMT	590	2.214	GBP	XLON	00497546432TRLO1.1.1
16:18:15	GMT	1056	2.214	GBP	XLON	00497546431TRLO1.1.1
16:18:15	GMT	452	2.214	GBP	XLON	00497546434TRLO1.1.1
16:18:15	GMT	500	2.214	GBP	XLON	00497546433TRLO1.1.1
16:19:14	GMT	281	2.218	GBP	CHIX	00497546881TRLO1.1.1
16:19:19	GMT	455	2.216	GBP	BATE	00497546966TRLO1.1.1
16:19:19	GMT	143	2.216	GBP	AQXE	00497546967TRLO1.1.1
16:19:19	GMT	474	2.216	GBP	AQXE	00497546968TRLO1.1.1
16:19:19	GMT	636	2.216	GBP	XLON	00497546969TRLO1.1.1
16:19:20	GMT	1	2.218	GBP	TRQX	00497546970TRLO1.1.1
16:20:26	GMT	480	2.218	GBP	XLON	00497547617TRLO1.1.1
16:21:06	GMT	112	2.216	GBP	AQXE	00497548038TRLO1.1.1
16:21:46	GMT	364	2.220	GBP	CHIX	00497548418TRLO1.1.1
16:22:11	GMT	180	2.218	GBP	TRQX	00497548670TRLO1.1.1
16:22:33	GMT	156	2.216	GBP	BATE	00497548824TRLO1.1.1
16:22:33	GMT	644	2.216	GBP	BATE	00497548823TRLO1.1.1
16:22:40	GMT	1400	2.218	GBP	XLON	00497548906TRLO1.1.1
16:22:40	GMT	336	2.218	GBP	XLON	00497548909TRLO1.1.1
16:22:40	GMT	587	2.218	GBP	XLON	00497548908TRLO1.1.1
16:23:17	GMT	127	2.218	GBP	AQXE	00497549452TRLO1.1.1
16:23:56	GMT	69	2.214	GBP	TRQX	00497549682TRLO1.1.1
16:24:02	GMT	367	2.216	GBP	CHIX	00497549786TRLO1.1.1
16:24:54	GMT	2127	2.218	GBP	XLON	00497550242TRLO1.1.1
16:25:31	GMT	159	2.218	GBP	AQXE	00497550615TRLO1.1.1
16:26:21	GMT	97	2.218	GBP	TRQX	00497551084TRLO1.1.1
16:26:23	GMT	452	2.220	GBP	BATE	00497551099TRLO1.1.1
16:26:23	GMT	545	2.220	GBP	BATE	00497551098TRLO1.1.1
16:26:26	GMT	21	2.220	GBP	CHIX	00497551160TRLO1.1.1
16:26:26	GMT	335	2.220	GBP	CHIX	00497551161TRLO1.1.1
16:26:28	GMT	753	2.222	GBP	XLON	00497551173TRLO1.1.1
16:26:28	GMT	800	2.222	GBP	XLON	00497551172TRLO1.1.1
16:27:02	GMT	579	2.222	GBP	XLON	00497551453TRLO1.1.1
16:27:13	GMT	181	2.222	GBP	XLON	00497551581TRLO1.1.1
16:27:24	GMT	178	2.222	GBP	XLON	00497551675TRLO1.1.1
16:29:03	GMT	34	2.218	GBP	AQXE	00497552436TRLO1.1.1

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

POSVELFBEFLFFBX

Related Shares:

FTSE 100 Latest

Value9,807.68

Change-103.74