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

18th May 2026 07:00

RNS Number : 6038E

Unite Group PLC (The)

18 May 2026

THE UNITE GROUP PLC

(Unite or the Company')

Transaction in Own Shares

Unite announces that, in accordance with the terms of the share buyback programme (the 'Buyback Programme') announced on 9 January 2026, the Company has purchased the following number of its ordinary shares of 25 pence each (the 'Ordinary Shares') on the London Stock Exchange through J.P. Morgan Securities plc:

Date of purchase:

15 May 2026


Number of Ordinary Shares purchased:	400,000


Lowest price paid per share (GBp):	473.4000

Highest price paid per share (GBp):	480.4000

Volume weighted average price paid (GBp):	477.7030

The purchased Ordinary Shares will be cancelled.

Following settlement of the above purchases and cancellation of the purchased Ordinary Shares, the Company's total number of Ordinary Shares in issue shall be 525,377,391 Ordinary Shares. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.

Since the announcement of the Buyback Programme on 9 January 2026, Unite has purchased 21,319,692 Ordinary Shares in aggregate for cancellation.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc on behalf of Unite on 15 May 2026 as part of the Buyback Programme.

For further information, please contact:

Unite Students

Joe Lister / Mike Burt / Saxon Ridley Tel: +44 117 302 7005

Individual Transactions:

Time (UKT)	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:01:03	646	475.2000	XLON	05002050000000948-E0RKl7POkhud
08:01:59	969	474.8000	XLON	05002050000000954-E0RKl7POkkwu
08:01:59	710	475.2000	XLON	05002050000000998-E0RKl7POkkwI
08:01:59	775	475.0000	XLON	07002070000000986-E0RKl7POkkwO
08:06:35	647	477.8000	XLON	05002050000001204-E0RKl7POkuXe
08:06:55	54	477.6000	XLON	05002050000001193-E0RKl7POkvCV
08:08:39	445	479.4000	XLON	07002070000001363-E0RKl7POky0K
08:08:40	668	479.4000	XLON	05002050000001297-E0RKl7POky1o
08:08:41	534	479.4000	XLON	05002050000001299-E0RKl7POky30
08:08:42	534	479.4000	XLON	05002050000001301-E0RKl7POky4K
08:08:44	579	479.4000	XLON	05002050000001303-E0RKl7POky9Q
08:09:03	589	478.4000	XLON	07002070000001346-E0RKl7POkydU
08:09:15	577	478.8000	XLON	07002070000001379-E0RKl7POkzip
08:10:00	599	478.2000	XLON	07002070000001322-E0RKl7POl1fv
08:10:22	610	478.0000	XLON	07002070000001419-E0RKl7POl307
08:12:29	483	478.2000	XLON	07002070000001456-E0RKl7POl6Cx
08:12:30	444	478.0000	XLON	07002070000001422-E0RKl7POl6Dp
08:12:30	36	478.0000	XLON	07002070000001422-E0RKl7POl6Dr
08:12:30	569	478.2000	XLON	05002050000001411-E0RKl7POl6DT
08:12:32	569	478.0000	XLON	07002070000001469-E0RKl7POl6Je
08:13:03	526	478.0000	XLON	07002070000001482-E0RKl7POl7DK
08:13:34	438	477.6000	XLON	05002050000001443-E0RKl7POl83Z
08:14:10	438	477.4000	XLON	07002070000001514-E0RKl7POl8y5
08:14:16	577	477.2000	XLON	05002050000001319-E0RKl7POl97T
08:16:01	569	477.2000	XLON	07002070000001520-E0RKl7POlCHh
08:16:02	23	477.2000	XLON	05002050000002410-E0RKl7POlCJ4
08:16:02	501	477.2000	XLON	05002050000002410-E0RKl7POlCJ6
08:16:06	236	478.4000	XLON	07002070000002512-E0RKl7POlCSG
08:16:06	202	478.4000	XLON	07002070000002512-E0RKl7POlCSI
08:16:33	438	478.2000	XLON	05002050000002935-E0RKl7POlDFN
08:16:51	437	478.2000	XLON	05002050000003380-E0RKl7POlDmX
08:16:57	524	478.0000	XLON	07002070000002825-E0RKl7POlDtr
08:17:22	451	478.0000	XLON	07002070000003923-E0RKl7POlEIn
08:17:53	527	478.0000	XLON	07002070000004335-E0RKl7POlEvc
08:18:31	613	478.0000	XLON	05002050000004909-E0RKl7POlFqr
08:18:55	612	477.6000	XLON	07002070000002471-E0RKl7POlGL2
08:18:56	438	477.4000	XLON	07002070000005366-E0RKl7POlGNu
08:19:44	378	477.4000	XLON	05002050000006096-E0RKl7POlHfn
08:20:12	442	477.6000	XLON	07002070000006327-E0RKl7POlIMj
08:20:12	500	477.6000	XLON	07002070000006327-E0RKl7POlIMl
08:20:17	482	477.6000	XLON	05002050000006421-E0RKl7POlIdK
08:21:30	506	477.4000	XLON	07002070000006414-E0RKl7POlKV6
08:21:30	580	477.6000	XLON	05002050000006669-E0RKl7POlKUp
08:21:35	359	477.2000	XLON	07002070000006345-E0RKl7POlKcC
08:21:35	431	477.4000	XLON	07002070000007006-E0RKl7POlKc0
08:24:25	431	477.4000	XLON	05002050000007760-E0RKl7POlNr8
08:24:36	394	477.4000	XLON	07002070000008663-E0RKl7POlO0Z
08:29:29	425	478.6000	XLON	07002070000011884-E0RKl7POlSob
08:29:31	460	479.0000	XLON	05002050000011997-E0RKl7POlSvf
08:29:32	425	479.0000	XLON	07002070000011917-E0RKl7POlSxm
08:29:33	425	479.0000	XLON	07002070000011924-E0RKl7POlSzf
08:29:46	354	478.8000	XLON	07002070000011892-E0RKl7POlTM7
08:29:46	389	479.0000	XLON	05002050000012011-E0RKl7POlTLt
08:29:47	567	478.6000	XLON	07002070000012027-E0RKl7POlTMh
08:29:48	1	478.6000	XLON	05002050000012131-E0RKl7POlTNl
08:30:02	1	478.6000	XLON	05002050000012131-E0RKl7POlTru
08:30:04	352	478.6000	XLON	05002050000012131-E0RKl7POlU2j
08:30:05	360	478.6000	XLON	05002050000012291-E0RKl7POlU3G
08:30:06	341	478.6000	XLON	07002070000012202-E0RKl7POlU57
08:30:07	390	478.6000	XLON	07002070000012212-E0RKl7POlU6Z
08:30:08	341	478.6000	XLON	05002050000012321-E0RKl7POlU6x
08:30:22	360	478.6000	XLON	05002050000012436-E0RKl7POlUNL
08:30:26	41	478.4000	XLON	07002070000012353-E0RKl7POlURh
08:30:26	990	478.4000	XLON	07002070000012353-E0RKl7POlURj
08:30:26	527	478.4000	XLON	07002070000012353-E0RKl7POlURl
08:30:26	355	478.4000	XLON	07002070000011491-E0RKl7POlUQy
08:31:12	443	478.0000	XLON	05002050000012718-E0RKl7POlW3f
08:31:44	375	477.6000	XLON	05002050000012797-E0RKl7POlWqG
08:31:44	455	478.0000	XLON	05002050000013084-E0RKl7POlWpk
08:31:44	359	478.0000	XLON	05002050000013084-E0RKl7POlWpm
08:31:47	354	477.2000	XLON	05002050000012132-E0RKl7POlWxz
08:33:04	341	477.4000	XLON	05002050000014157-E0RKl7POlYof
08:33:38	375	477.0000	XLON	07002070000014043-E0RKl7POlZeU
08:33:38	359	477.4000	XLON	07002070000014440-E0RKl7POlZaM
08:35:30	409	477.6000	XLON	05002050000016376-E0RKl7POlcRP
08:36:01	360	477.6000	XLON	07002070000016642-E0RKl7POldAN
08:36:32	443	477.4000	XLON	05002050000017326-E0RKl7POle3K
08:37:34	341	477.6000	XLON	07002070000018142-E0RKl7POlfJs
08:37:41	614	477.6000	XLON	05002050000018443-E0RKl7POlfTf
08:38:12	487	477.6000	XLON	05002050000018851-E0RKl7POlgIS
08:38:43	443	477.4000	XLON	05002050000017904-E0RKl7POlh6Z
08:38:43	401	477.6000	XLON	05002050000019200-E0RKl7POlh6L
08:39:52	374	477.6000	XLON	05002050000019993-E0RKl7POliWt
08:39:55	409	478.0000	XLON	07002070000019830-E0RKl7POlicT
08:39:58	515	478.0000	XLON	07002070000019868-E0RKl7POlikW
08:42:06	512	478.2000	XLON	05002050000021540-E0RKl7POllFE
08:42:06	443	478.0000	XLON	07002070000020504-E0RKl7POllDn
08:42:13	375	478.2000	XLON	05002050000021601-E0RKl7POllLy
08:43:12	409	478.2000	XLON	07002070000022044-E0RKl7POlmSX
08:43:43	850	478.2000	XLON	07002070000022278-E0RKl7POlnAY
08:43:43	240	478.2000	XLON	07002070000022278-E0RKl7POlnAa
08:44:21	406	478.2000	XLON	05002050000022923-E0RKl7POlnli
08:44:23	512	478.2000	XLON	07002070000022741-E0RKl7POlnn6
08:47:01	443	478.8000	XLON	07002070000024653-E0RKl7POlqR0
08:47:32	485	478.8000	XLON	07002070000025040-E0RKl7POlqqB
08:49:48	375	478.8000	XLON	07002070000025189-E0RKl7POltBV
08:49:49	477	478.6000	XLON	05002050000026498-E0RKl7POltD8
08:50:13	409	478.6000	XLON	07002070000026422-E0RKl7POltkx
08:50:54	409	479.0000	XLON	07002070000026669-E0RKl7POluHa
08:50:56	477	479.2000	XLON	05002050000026918-E0RKl7POluKM
08:51:01	551	479.2000	XLON	05002050000026950-E0RKl7POluMn
08:51:32	546	479.2000	XLON	05002050000027100-E0RKl7POlukx
08:56:00	341	479.2000	XLON	05002050000028208-E0RKl7POlzaA
08:56:01	512	479.4000	XLON	07002070000029157-E0RKl7POlzbK
08:56:02	341	479.4000	XLON	07002070000029176-E0RKl7POlzc0
08:56:03	341	479.4000	XLON	05002050000029436-E0RKl7POlzd8
08:56:04	409	479.4000	XLON	07002070000029198-E0RKl7POlzdb
08:56:16	409	479.2000	XLON	07002070000029305-E0RKl7POlzuJ
08:56:47	359	479.4000	XLON	05002050000029933-E0RKl7POm0FN
08:56:47	143	479.4000	XLON	05002050000029933-E0RKl7POm0FP
08:57:18	477	479.2000	XLON	07002070000029960-E0RKl7POm0dQ
08:57:49	443	479.2000	XLON	07002070000030277-E0RKl7POm0z3
08:57:56	347	479.0000	XLON	07002070000027008-E0RKl7POm126
08:57:56	341	479.2000	XLON	05002050000030554-E0RKl7POm11u
08:58:47	409	479.2000	XLON	07002070000030396-E0RKl7POm1iG
08:59:08	534	479.2000	XLON	07002070000030780-E0RKl7POm2DO
08:59:36	75	479.2000	XLON	07002070000030963-E0RKl7POm2is
08:59:36	359	479.2000	XLON	07002070000030963-E0RKl7POm2iu
09:00:01	409	478.8000	XLON	05002050000031342-E0RKl7POm3Gu
09:00:01	409	478.8000	XLON	05002050000026880-E0RKl7POm3GR
09:01:01	443	478.4000	XLON	07002070000032063-E0RKl7POm4ZP
09:01:07	379	478.0000	XLON	05002050000030627-E0RKl7POm4eY
09:01:07	133	478.0000	XLON	05002050000030627-E0RKl7POm4ea
09:01:22	375	477.6000	XLON	05002050000032294-E0RKl7POm53n
09:02:00	341	477.4000	XLON	07002070000031184-E0RKl7POm5al
09:02:41	409	478.0000	XLON	05002050000033774-E0RKl7POm6f9
09:03:12	477	478.0000	XLON	07002070000034072-E0RKl7POm7Do
09:04:53	376	478.0000	XLON	07002070000035190-E0RKl7POm9F0
09:04:53	122	478.0000	XLON	07002070000035190-E0RKl7POm9F2
09:05:24	375	478.0000	XLON	05002050000035797-E0RKl7POm9YK
09:05:55	477	478.0000	XLON	05002050000036183-E0RKl7POmA8R
09:06:33	341	478.0000	XLON	07002070000036610-E0RKl7POmAmz
09:07:04	546	478.0000	XLON	05002050000037119-E0RKl7POmBIZ
09:07:33	470	477.6000	XLON	07002070000034629-E0RKl7POmBtn
09:07:33	341	477.4000	XLON	07002070000033260-E0RKl7POmBu2
09:07:39	443	477.0000	XLON	07002070000037340-E0RKl7POmByj
09:08:31	375	477.0000	XLON	07002070000037822-E0RKl7POmDMo
09:08:32	341	476.8000	XLON	07002070000037453-E0RKl7POmDSY
09:11:44	342	479.0000	XLON	05002050000040521-E0RKl7POmHHq
09:11:48	512	479.0000	XLON	07002070000040868-E0RKl7POmHN5
09:12:19	517	479.0000	XLON	07002070000041280-E0RKl7POmHod
09:13:13	44	479.0000	XLON	07002070000041952-E0RKl7POmIWu
09:13:13	910	479.0000	XLON	07002070000041952-E0RKl7POmIWw
09:13:13	359	479.0000	XLON	07002070000041952-E0RKl7POmIWy
09:13:16	510	478.0000	XLON	07002070000039835-E0RKl7POmIdx
09:13:16	409	478.4000	XLON	07002070000039986-E0RKl7POmIcv
09:14:22	1,516	478.0000	XLON	05002050000042805-E0RKl7POmJnE
09:15:44	112	477.4000	XLON	05002050000041032-E0RKl7POmM8h
09:15:44	605	477.4000	XLON	05002050000041032-E0RKl7POmM8o
09:17:00	623	477.2000	XLON	07002070000044460-E0RKl7POmO3Y
09:17:28	476	476.6000	XLON	05002050000042151-E0RKl7POmOqU
09:18:44	744	476.6000	XLON	07002070000048038-E0RKl7POmRlH
09:20:02	716	476.6000	XLON	07002070000048873-E0RKl7POmUDl
09:22:40	412	476.8000	XLON	05002050000051285-E0RKl7POmXMe
09:22:42	21	476.8000	XLON	05002050000051602-E0RKl7POmXQ3
09:22:42	23	476.8000	XLON	05002050000051602-E0RKl7POmXPz
09:22:42	23	476.8000	XLON	05002050000051602-E0RKl7POmXQ1
09:22:54	576	476.8000	XLON	05002050000051602-E0RKl7POmXeN
09:23:25	457	476.8000	XLON	07002070000051693-E0RKl7POmYAs
09:23:52	410	476.6000	XLON	05002050000051219-E0RKl7POmYv4
09:24:00	48	476.2000	XLON	07002070000050374-E0RKl7POmZ8v
09:24:00	94	476.2000	XLON	07002070000050374-E0RKl7POmZ8x
09:25:15	675	476.0000	XLON	05002050000044650-E0RKl7POmaa5
09:25:15	267	476.2000	XLON	07002070000050374-E0RKl7POmaa1
09:26:02	443	476.4000	XLON	05002050000054024-E0RKl7POmblA
09:26:20	747	476.8000	XLON	05002050000054139-E0RKl7POmcEC
09:28:44	433	476.6000	XLON	05002050000056563-E0RKl7POmflF
09:28:44	1,017	476.4000	XLON	07002070000055420-E0RKl7POmflK
09:29:48	443	476.0000	XLON	07002070000053600-E0RKl7POmhIY
09:29:56	419	476.2000	XLON	07002070000057332-E0RKl7POmhRw
09:30:13	388	475.8000	XLON	05002050000057441-E0RKl7POmiBg
09:30:36	496	475.6000	XLON	07002070000057247-E0RKl7POmjAU
09:32:06	391	475.4000	XLON	07002070000059394-E0RKl7POmlWN
09:32:35	354	475.4000	XLON	05002050000059955-E0RKl7POmm8c
09:32:42	533	475.4000	XLON	07002070000059860-E0RKl7POmmF1
09:33:14	376	475.4000	XLON	05002050000060639-E0RKl7POmmsz
09:34:22	457	475.6000	XLON	07002070000061356-E0RKl7POmofH
09:34:54	469	475.4000	XLON	07002070000061796-E0RKl7POmpDc
09:36:02	588	475.4000	XLON	05002050000062760-E0RKl7POmqTR
09:36:02	493	475.2000	XLON	07002070000058503-E0RKl7POmqTa
09:38:09	622	476.0000	XLON	05002050000064047-E0RKl7POmsqR
09:38:09	395	475.8000	XLON	05002050000063951-E0RKl7POmsqe
09:38:56	39	475.4000	XLON	07002070000063729-E0RKl7POmtOv
09:38:56	41	475.4000	XLON	07002070000063729-E0RKl7POmtOx
09:38:56	473	475.4000	XLON	07002070000063729-E0RKl7POmtP3
09:39:22	359	476.2000	XLON	07002070000064611-E0RKl7POmu8o
09:40:00	531	476.0000	XLON	07002070000064881-E0RKl7POmuvY
09:40:00	476	476.2000	XLON	05002050000065167-E0RKl7POmuvD
09:40:39	379	475.8000	XLON	05002050000064845-E0RKl7POmvn3
09:41:05	448	475.4000	XLON	07002070000065518-E0RKl7POmwLa
09:42:52	446	475.4000	XLON	07002070000066604-E0RKl7POmyea
09:42:52	493	475.2000	XLON	05002050000065767-E0RKl7POmyeh
09:44:26	160	475.6000	XLON	07002070000067682-E0RKl7POn1CJ
09:44:26	500	475.6000	XLON	07002070000067682-E0RKl7POn1CL
09:46:45	409	475.0000	XLON	05002050000067836-E0RKl7POn39M
09:47:57	210	475.6000	XLON	05002050000069955-E0RKl7POn4CS
09:47:57	100	475.6000	XLON	05002050000069955-E0RKl7POn4CU
09:48:01	858	475.4000	XLON	07002070000069752-E0RKl7POn4QN
09:49:57	496	475.2000	XLON	07002070000070804-E0RKl7POn64x
09:49:57	428	475.2000	XLON	05002050000070811-E0RKl7POn61t
09:50:00	422	475.0000	XLON	05002050000070781-E0RKl7POn6GJ
09:50:00	363	474.8000	XLON	05002050000069223-E0RKl7POn6GN
09:51:02	972	475.4000	XLON	07002070000071303-E0RKl7POn7JU
09:53:00	713	474.8000	XLON	05002050000071541-E0RKl7POn8zL
09:54:39	461	475.0000	XLON	05002050000073448-E0RKl7POnAIk
09:55:23	449	474.8000	XLON	05002050000073299-E0RKl7POnAzN
09:56:26	554	475.4000	XLON	07002070000074591-E0RKl7POnC6o
09:57:32	693	475.0000	XLON	05002050000074777-E0RKl7POnD1k
09:57:32	462	475.2000	XLON	07002070000074580-E0RKl7POnD1d
09:58:41	463	474.6000	XLON	07002070000075368-E0RKl7POnDya
10:00:56	488	474.6000	XLON	07002070000076316-E0RKl7POnGvV
10:02:02	648	474.6000	XLON	05002050000077553-E0RKl7POnI1J
10:02:13	463	474.4000	XLON	05002050000076397-E0RKl7POnIRk
10:03:47	599	474.6000	XLON	07002070000078565-E0RKl7POnJuW
10:05:21	505	475.0000	XLON	07002070000080005-E0RKl7POnM4G
10:05:22	505	474.8000	XLON	07002070000079747-E0RKl7POnM5Q
10:06:12	972	474.8000	XLON	05002050000080813-E0RKl7POnNXi
10:07:42	240	474.8000	XLON	07002070000081783-E0RKl7POnPAi
10:07:42	406	474.8000	XLON	07002070000081783-E0RKl7POnPAk
10:07:44	598	474.4000	XLON	05002050000079867-E0RKl7POnPFI
10:10:10	659	474.2000	XLON	07002070000083199-E0RKl7POnTp3
10:10:16	564	474.0000	XLON	05002050000083138-E0RKl7POnUCf
10:11:40	474	474.2000	XLON	07002070000084365-E0RKl7POnVdf
10:12:23	356	474.4000	XLON	05002050000085516-E0RKl7POnW73
10:12:31	356	474.0000	XLON	07002070000084564-E0RKl7POnWBW
10:12:31	710	473.8000	XLON	05002050000084523-E0RKl7POnWBZ
10:13:06	589	473.8000	XLON	05002050000085983-E0RKl7POnWa7
10:14:53	588	473.4000	XLON	05002050000087291-E0RKl7POnY2t
10:14:53	497	473.6000	XLON	05002050000087682-E0RKl7POnY2d
10:17:35	359	473.8000	XLON	07002070000089550-E0RKl7POngDn
10:18:49	485	474.0000	XLON	05002050000090580-E0RKl7POni2h
10:18:49	613	473.8000	XLON	07002070000089603-E0RKl7POni2p
10:21:58	438	474.4000	XLON	05002050000092217-E0RKl7POnmxg
10:22:11	613	474.0000	XLON	07002070000090696-E0RKl7POnnbc
10:23:50	523	474.0000	XLON	05002050000093783-E0RKl7POnpRR
10:24:02	566	473.8000	XLON	05002050000093505-E0RKl7POnplc
10:25:10	341	474.6000	XLON	05002050000094867-E0RKl7POnrU5
10:25:50	470	474.6000	XLON	05002050000095175-E0RKl7POnsCE
10:29:43	417	475.6000	XLON	05002050000097321-E0RKl7POnwTR
10:29:43	499	475.6000	XLON	07002070000096936-E0RKl7POnwTP
10:30:42	499	475.6000	XLON	05002050000097684-E0RKl7POnxcx
10:30:42	348	475.6000	XLON	07002070000097295-E0RKl7POnxcz
10:30:54	414	475.6000	XLON	05002050000097974-E0RKl7POny5I
10:32:04	469	475.4000	XLON	05002050000098834-E0RKl7POnzMz
10:32:45	26	475.4000	XLON	05002050000099151-E0RKl7POo0AA
10:32:45	520	475.4000	XLON	05002050000099151-E0RKl7POo0AC
10:33:30	416	475.2000	XLON	07002070000096389-E0RKl7POo0x1
10:34:45	547	475.8000	XLON	05002050000100392-E0RKl7POo2jO
10:35:18	556	475.8000	XLON	07002070000100195-E0RKl7POo3is
10:35:41	547	475.6000	XLON	07002070000100017-E0RKl7POo44k
10:39:02	641	475.8000	XLON	05002050000101647-E0RKl7POo7JG
10:41:09	390	475.8000	XLON	05002050000103501-E0RKl7POo99D
10:41:54	498	475.8000	XLON	07002070000103967-E0RKl7POo9lK
10:42:18	491	475.8000	XLON	07002070000104199-E0RKl7POoABc
10:45:59	415	476.0000	XLON	07002070000106123-E0RKl7POoD5s
10:46:00	1,179	476.0000	XLON	07002070000106132-E0RKl7POoD8B
10:47:38	513	476.0000	XLON	07002070000106196-E0RKl7POoEQp
10:47:38	71	476.0000	XLON	07002070000106196-E0RKl7POoEQv
10:47:38	456	476.0000	XLON	07002070000106196-E0RKl7POoEQx
10:49:51	415	476.4000	XLON	05002050000108441-E0RKl7POoGVa
10:49:58	53	476.4000	XLON	05002050000108644-E0RKl7POoGbH
10:50:01	513	476.4000	XLON	05002050000108644-E0RKl7POoGk8
10:50:24	359	476.4000	XLON	07002070000108814-E0RKl7POoHUt
10:50:24	207	476.4000	XLON	07002070000108814-E0RKl7POoHUv
10:52:30	14	476.6000	XLON	05002050000110343-E0RKl7POoK54
10:52:30	360	476.6000	XLON	05002050000110343-E0RKl7POoK4s
10:52:42	484	476.6000	XLON	05002050000110419-E0RKl7POoK8h
10:52:42	38	476.6000	XLON	05002050000110419-E0RKl7POoK8j
10:53:44	410	476.6000	XLON	05002050000110904-E0RKl7POoL0S
10:54:15	558	476.6000	XLON	07002070000110944-E0RKl7POoLax
10:54:16	376	476.4000	XLON	07002070000109750-E0RKl7POoLbR
10:56:19	341	477.2000	XLON	07002070000112263-E0RKl7POoPIB
10:56:20	474	477.0000	XLON	07002070000112173-E0RKl7POoPRN
10:56:37	445	476.6000	XLON	05002050000112988-E0RKl7POoQ5W
10:56:37	364	476.8000	XLON	07002070000112262-E0RKl7POoQ57
11:00:25	490	477.2000	XLON	07002070000114202-E0RKl7POoZkF
11:00:25	461	477.4000	XLON	05002050000114698-E0RKl7POoZjX
11:00:40	514	477.2000	XLON	07002070000115044-E0RKl7POoab7
11:00:41	628	476.8000	XLON	05002050000114287-E0RKl7POoahL
11:03:13	331	477.2000	XLON	07002070000116554-E0RKl7POofhg
11:03:44	404	476.8000	XLON	05002050000115707-E0RKl7POogMi
11:03:44	68	477.2000	XLON	07002070000116896-E0RKl7POogM9
11:03:44	331	477.2000	XLON	07002070000116896-E0RKl7POogMB
11:04:21	477	476.6000	XLON	07002070000115045-E0RKl7POohLc
11:06:41	372	476.6000	XLON	05002050000118723-E0RKl7POokqG
11:07:12	444	476.6000	XLON	05002050000119132-E0RKl7POom4b
11:07:45	411	476.6000	XLON	07002070000119053-E0RKl7POomxI
11:07:51	369	476.4000	XLON	07002070000117516-E0RKl7POonJu
11:10:30	366	476.6000	XLON	07002070000119722-E0RKl7POoslr
11:10:31	331	476.6000	XLON	07002070000120407-E0RKl7POoso2
11:11:00	402	476.6000	XLON	05002050000120851-E0RKl7POotE7
11:11:02	475	476.6000	XLON	05002050000120903-E0RKl7POotEw
11:13:12	472	478.0000	XLON	05002050000121955-E0RKl7POoxjK
11:14:18	436	478.2000	XLON	07002070000121807-E0RKl7POp0ay
11:14:18	436	478.0000	XLON	05002050000121960-E0RKl7POp0bG
11:14:49	365	477.8000	XLON	07002070000121655-E0RKl7POp1SZ
11:14:49	472	478.0000	XLON	05002050000122720-E0RKl7POp1SP
11:14:52	76	478.0000	XLON	07002070000122439-E0RKl7POp1V3
11:15:45	399	477.8000	XLON	05002050000122739-E0RKl7POp2ys
11:15:45	436	477.8000	XLON	05002050000122945-E0RKl7POp2yw
11:16:40	401	477.8000	XLON	07002070000123303-E0RKl7POp5Sl
11:18:45	30	477.6000	XLON	07002070000122963-E0RKl7POpA5F
11:18:45	31	477.6000	XLON	07002070000122963-E0RKl7POpA5H
11:19:24	476	477.6000	XLON	07002070000122963-E0RKl7POpAqO
11:19:54	539	477.6000	XLON	07002070000124851-E0RKl7POpBf4
11:20:56	147	477.8000	XLON	05002050000125600-E0RKl7POpDW1
11:20:56	249	477.8000	XLON	05002050000125600-E0RKl7POpDW3
11:22:15	469	477.6000	XLON	05002050000125889-E0RKl7POpFFv
11:22:31	624	477.2000	XLON	07002070000124563-E0RKl7POpFk1
11:22:31	436	477.4000	XLON	07002070000122424-E0RKl7POpFjI
11:22:40	357	476.8000	XLON	05002050000126319-E0RKl7POpGTk
11:25:19	714	477.6000	XLON	07002070000127538-E0RKl7POpMEM
11:25:36	173	477.6000	XLON	05002050000127959-E0RKl7POpMjM
11:26:02	30	477.6000	XLON	05002050000128212-E0RKl7POpNTf
11:26:02	169	477.6000	XLON	05002050000128212-E0RKl7POpNTh
11:27:04	45	477.6000	XLON	07002070000128466-E0RKl7POpOhb
11:27:04	46	477.6000	XLON	07002070000128466-E0RKl7POpOhd
11:27:50	684	477.2000	XLON	07002070000127014-E0RKl7POpQOO
11:27:50	273	477.6000	XLON	07002070000128466-E0RKl7POpQNd
11:27:50	390	477.6000	XLON	07002070000128841-E0RKl7POpQNh
11:27:50	412	477.8000	XLON	07002070000128918-E0RKl7POpQN1
11:31:33	325	477.8000	XLON	05002050000131146-E0RKl7POpWMC
11:31:33	700	477.8000	XLON	05002050000131146-E0RKl7POpWME
11:31:33	156	477.8000	XLON	05002050000131146-E0RKl7POpWMG
11:32:34	374	477.4000	XLON	05002050000130395-E0RKl7POpXou
11:32:34	132	477.4000	XLON	05002050000130395-E0RKl7POpXod
11:33:44	94	477.6000	XLON	05002050000132228-E0RKl7POpYu2
11:34:17	513	477.6000	XLON	05002050000132460-E0RKl7POpZmP
11:34:18	645	477.4000	XLON	05002050000132245-E0RKl7POpZn3
11:34:50	222	477.2000	XLON	05002050000130211-E0RKl7POpaNr
11:36:51	514	478.0000	XLON	05002050000133116-E0RKl7POpccO
11:37:55	367	477.8000	XLON	07002070000132794-E0RKl7POpeNt
11:39:11	511	478.2000	XLON	07002070000134901-E0RKl7POpfyj
11:41:05	475	478.4000	XLON	07002070000135855-E0RKl7POpize
11:41:40	548	478.4000	XLON	07002070000136191-E0RKl7POpjhi
11:41:53	365	478.2000	XLON	07002070000135524-E0RKl7POpk4a
11:42:08	64	478.2000	XLON	05002050000136805-E0RKl7POpkNx
11:42:08	64	478.2000	XLON	05002050000136805-E0RKl7POpkO0
11:42:08	232	478.2000	XLON	05002050000136805-E0RKl7POpkO4
11:43:48	1,035	478.0000	XLON	05002050000137106-E0RKl7POpnKs
11:43:48	403	478.4000	XLON	05002050000137607-E0RKl7POpnKO
11:43:48	475	478.2000	XLON	05002050000137350-E0RKl7POpnKW
11:43:49	366	478.0000	XLON	07002070000137254-E0RKl7POpnLp
11:45:27	199	478.4000	XLON	07002070000138152-E0RKl7POpraf
11:45:27	203	478.4000	XLON	07002070000138152-E0RKl7POprah
11:45:28	651	478.2000	XLON	05002050000138354-E0RKl7POpreA
11:46:43	367	478.6000	XLON	05002050000139375-E0RKl7POpvez
11:49:15	368	478.0000	XLON	07002070000138823-E0RKl7POq01m
11:49:15	440	478.4000	XLON	05002050000139332-E0RKl7POpzzp
11:49:53	365	478.0000	XLON	05002050000141816-E0RKl7POq0xf
11:52:09	405	478.6000	XLON	05002050000143299-E0RKl7POq8Ad
11:52:09	532	478.8000	XLON	05002050000143814-E0RKl7POq8AT
11:52:33	402	478.4000	XLON	07002070000142857-E0RKl7POq9Gh
11:52:57	36	478.0000	XLON	07002070000144093-E0RKl7POqAGn
11:54:45	118	478.2000	XLON	05002050000144666-E0RKl7POqCdu
11:54:45	594	478.0000	XLON	07002070000144093-E0RKl7POqCeA
11:54:45	286	478.2000	XLON	05002050000144666-E0RKl7POqCdq
11:57:20	965	478.2000	XLON	05002050000146552-E0RKl7POqGpJ
11:57:20	61	478.2000	XLON	05002050000146552-E0RKl7POqGpL
11:57:20	60	478.2000	XLON	05002050000146552-E0RKl7POqGpN
11:57:20	71	478.2000	XLON	05002050000146552-E0RKl7POqGpP
11:57:20	405	478.0000	XLON	07002070000146194-E0RKl7POqGpe
11:59:21	408	478.2000	XLON	07002070000147672-E0RKl7POqJYy
11:59:23	560	478.2000	XLON	05002050000148372-E0RKl7POqJiD
12:02:28	404	478.2000	XLON	05002050000149120-E0RKl7POqOJt
12:02:35	448	478.2000	XLON	07002070000150378-E0RKl7POqOZ6
12:03:02	482	477.8000	XLON	05002050000144258-E0RKl7POqPQk
12:03:02	433	478.0000	XLON	07002070000147335-E0RKl7POqPOx
12:04:25	485	477.8000	XLON	05002050000151056-E0RKl7POqRHZ
12:04:25	889	478.0000	XLON	05002050000152022-E0RKl7POqRHK
12:04:55	524	477.8000	XLON	05002050000152039-E0RKl7POqS1l
12:04:56	522	477.2000	XLON	07002070000150456-E0RKl7POqS6e
12:09:08	376	477.2000	XLON	07002070000152932-E0RKl7POqY2V
12:09:15	454	477.2000	XLON	07002070000154780-E0RKl7POqY9W
12:09:15	564	477.0000	XLON	07002070000152840-E0RKl7POqY9Z
12:11:54	141	477.6000	XLON	07002070000156269-E0RKl7POqcKI
12:12:33	713	477.6000	XLON	05002050000156932-E0RKl7POqds1
12:12:55	416	477.4000	XLON	05002050000156419-E0RKl7POqeIy
12:14:10	132	477.8000	XLON	07002070000157742-E0RKl7POqfV9
12:15:02	413	478.0000	XLON	05002050000158277-E0RKl7POqgtW
12:15:02	378	478.2000	XLON	05002050000158452-E0RKl7POqgt3
12:18:52	406	478.2000	XLON	05002050000160693-E0RKl7POqlOa
12:18:52	370	478.2000	XLON	05002050000160693-E0RKl7POqlOc
12:19:06	372	477.4000	XLON	07002070000158290-E0RKl7POqm0K
12:19:06	566	477.6000	XLON	05002050000158236-E0RKl7POqlzi
12:20:59	710	477.4000	XLON	05002050000160950-E0RKl7POqnlz
12:20:59	5	477.4000	XLON	07002070000158290-E0RKl7POqnlv
12:22:21	651	477.4000	XLON	07002070000161468-E0RKl7POqpJT
12:22:21	210	477.4000	XLON	07002070000161468-E0RKl7POqpJQ
12:22:42	170	477.4000	XLON	07002070000162557-E0RKl7POqpn8
12:22:42	63	477.4000	XLON	07002070000162557-E0RKl7POqpnA
12:23:38	464	477.4000	XLON	05002050000162890-E0RKl7POqqaS
12:23:38	570	477.4000	XLON	07002070000162567-E0RKl7POqqaQ
12:24:22	78	477.4000	XLON	05002050000163861-E0RKl7POqrZ1
12:24:28	516	477.4000	XLON	05002050000163874-E0RKl7POqreK
12:24:28	397	477.4000	XLON	07002070000163571-E0RKl7POqreM
12:24:29	518	477.0000	XLON	07002070000162568-E0RKl7POqrio
12:29:53	75	477.6000	XLON	05002050000166612-E0RKl7POqzDD
12:31:03	543	477.4000	XLON	07002070000165680-E0RKl7POr184
12:31:03	520	477.6000	XLON	07002070000166343-E0RKl7POr17s
12:31:04	482	477.2000	XLON	05002050000165557-E0RKl7POr18a
12:31:06	567	477.2000	XLON	07002070000166890-E0RKl7POr1Bl
12:32:42	2	477.4000	XLON	07002070000167717-E0RKl7POr31U
12:34:52	51	477.2000	XLON	05002050000167474-E0RKl7POr60Y
12:35:24	359	477.6000	XLON	05002050000169823-E0RKl7POr6cw
12:36:02	657	477.6000	XLON	07002070000169826-E0RKl7POr7KF
12:36:35	516	477.6000	XLON	05002050000170210-E0RKl7POr8Cy
12:36:35	397	477.6000	XLON	07002070000170201-E0RKl7POr8D2
12:37:19	519	477.6000	XLON	05002050000170535-E0RKl7POr93D
12:37:20	449	477.2000	XLON	05002050000167474-E0RKl7POr96O
12:38:15	360	477.2000	XLON	07002070000171087-E0RKl7POrAPo
12:38:15	130	477.2000	XLON	07002070000171087-E0RKl7POrAPq
12:39:21	435	477.2000	XLON	05002050000171960-E0RKl7POrBOe
12:39:34	55	477.0000	XLON	07002070000170823-E0RKl7POrBqI
12:39:34	56	477.0000	XLON	07002070000170823-E0RKl7POrBqK
12:39:34	560	477.0000	XLON	07002070000170823-E0RKl7POrBqU
12:39:34	482	476.8000	XLON	05002050000171940-E0RKl7POrBqq
12:43:44	433	476.6000	XLON	07002070000172900-E0RKl7POrHCK
12:45:00	607	476.6000	XLON	05002050000174540-E0RKl7POrImA
12:45:00	705	476.8000	XLON	07002070000174856-E0RKl7POrIlu
12:45:47	472	476.8000	XLON	07002070000175033-E0RKl7POrJpg
12:46:02	159	477.0000	XLON	07002070000175526-E0RKl7POrKAI
12:46:50	431	477.0000	XLON	05002050000175971-E0RKl7POrL1r
12:49:34	449	477.0000	XLON	05002050000176278-E0RKl7POrNZi
12:49:50	95	477.0000	XLON	05002050000177682-E0RKl7POrNz9
12:49:54	344	477.0000	XLON	05002050000177682-E0RKl7POrO5Y
12:50:25	103	477.0000	XLON	07002070000177818-E0RKl7POrOan
12:50:25	261	477.0000	XLON	07002070000177818-E0RKl7POrOap
12:51:53	14	477.0000	XLON	05002050000178846-E0RKl7POrQAs
12:51:53	77	477.0000	XLON	05002050000178846-E0RKl7POrQAu
12:51:53	517	477.0000	XLON	07002070000178117-E0RKl7POrQAA
12:52:16	470	476.8000	XLON	05002050000175811-E0RKl7POrQdB
12:54:25	437	477.0000	XLON	07002070000179870-E0RKl7POrTcw
12:54:25	397	477.0000	XLON	05002050000180022-E0RKl7POrTck
12:54:40	554	476.8000	XLON	07002070000178798-E0RKl7POrTxK
12:56:02	325	477.2000	XLON	07002070000181053-E0RKl7POrVdN
12:57:33	790	477.0000	XLON	07002070000181357-E0RKl7POrXPl
12:58:05	556	476.8000	XLON	07002070000180013-E0RKl7POrY6R
12:58:05	438	477.0000	XLON	07002070000181966-E0RKl7POrY6B
12:59:00	438	476.8000	XLON	07002070000182293-E0RKl7POrZ84
12:59:54	622	476.8000	XLON	05002050000183405-E0RKl7POraPx
12:59:54	898	476.8000	XLON	07002070000183129-E0RKl7POraPz
13:00:14	408	476.8000	XLON	05002050000183899-E0RKl7POrbV0
13:00:39	552	476.2000	XLON	07002070000183082-E0RKl7POrcOX
13:01:09	897	476.6000	XLON	07002070000184240-E0RKl7POrdK0
13:04:04	69	476.8000	XLON	05002050000185770-E0RKl7POrgqJ
13:04:04	893	476.8000	XLON	05002050000185839-E0RKl7POrgqL
13:04:04	350	476.8000	XLON	05002050000185770-E0RKl7POrgqG
13:04:29	491	476.8000	XLON	07002070000186490-E0RKl7POrhRj
13:04:29	171	476.8000	XLON	07002070000186490-E0RKl7POrhRm
13:06:39	378	477.0000	XLON	07002070000187970-E0RKl7POrkmu
13:07:14	486	476.8000	XLON	07002070000187477-E0RKl7POrlez
13:08:24	566	476.8000	XLON	05002050000189174-E0RKl7POrn2C
13:08:41	713	476.6000	XLON	05002050000186875-E0RKl7POrnPE
13:10:20	392	477.0000	XLON	07002070000190278-E0RKl7POrpbG
13:10:41	115	477.0000	XLON	07002070000190278-E0RKl7POrqNM
13:11:15	693	476.8000	XLON	05002050000190142-E0RKl7POrrRA
13:11:15	481	477.0000	XLON	05002050000191271-E0RKl7POrrQX
13:13:08	222	476.8000	XLON	05002050000192514-E0RKl7POruar
13:13:09	256	476.8000	XLON	05002050000192514-E0RKl7POrube
13:13:12	508	476.6000	XLON	07002070000189790-E0RKl7POrug4
13:14:38	440	476.8000	XLON	07002070000193357-E0RKl7POrxJ0
13:16:02	518	477.0000	XLON	07002070000194799-E0RKl7POrzjF
13:19:54	165	477.4000	XLON	07002070000197320-E0RKl7POs4eu
13:20:36	350	477.6000	XLON	05002050000198083-E0RKl7POs5cv
13:20:36	320	477.6000	XLON	05002050000198083-E0RKl7POs5cx
13:21:33	97	477.6000	XLON	07002070000198256-E0RKl7POs6lN
13:21:33	924	477.6000	XLON	07002070000198256-E0RKl7POs6lP
13:21:56	439	477.4000	XLON	05002050000197746-E0RKl7POs78k
13:21:56	415	477.4000	XLON	07002070000197979-E0RKl7POs78m
13:21:57	600	477.2000	XLON	07002070000196080-E0RKl7POs7Ba
13:23:41	235	477.2000	XLON	05002050000199453-E0RKl7POs9ND
13:23:41	317	477.2000	XLON	05002050000199453-E0RKl7POs9NF
13:24:05	203	477.0000	XLON	07002070000198962-E0RKl7POsAE2
13:24:05	309	477.0000	XLON	07002070000198962-E0RKl7POsADs
13:24:05	1	477.0000	XLON	07002070000198962-E0RKl7POsADu
13:24:53	459	477.2000	XLON	05002050000200798-E0RKl7POsBpm
13:25:03	431	477.0000	XLON	05002050000200459-E0RKl7POsC3U
13:26:26	1	477.0000	XLON	07002070000201303-E0RKl7POsETR
13:26:35	428	477.0000	XLON	07002070000201303-E0RKl7POsEbp
13:27:42	92	477.0000	XLON	07002070000202088-E0RKl7POsG7G
13:27:42	184	477.0000	XLON	07002070000202088-E0RKl7POsG7I
13:28:27	587	476.8000	XLON	07002070000201109-E0RKl7POsH2w
13:28:45	353	476.8000	XLON	05002050000202826-E0RKl7POsHLa
13:30:07	601	476.8000	XLON	05002050000203324-E0RKl7POsJES
13:30:07	551	476.8000	XLON	07002070000202981-E0RKl7POsJEU
13:31:33	512	477.0000	XLON	05002050000206103-E0RKl7POsM8N
13:34:14	31	476.8000	XLON	07002070000205322-E0RKl7POsQRP
13:34:14	574	476.8000	XLON	07002070000205322-E0RKl7POsQRH
13:35:31	467	476.8000	XLON	07002070000207728-E0RKl7POsRtT
13:36:33	826	477.0000	XLON	07002070000209222-E0RKl7POsTFj
13:36:51	731	476.8000	XLON	07002070000208830-E0RKl7POsTzK
13:39:53	7	477.0000	XLON	05002050000212176-E0RKl7POsXuw
13:39:53	114	477.0000	XLON	05002050000212176-E0RKl7POsXuy
13:40:24	255	477.0000	XLON	05002050000212461-E0RKl7POsYWz
13:41:35	71	477.2000	XLON	05002050000213256-E0RKl7POsZwR
13:41:35	388	477.2000	XLON	05002050000213256-E0RKl7POsZwT
13:42:00	442	477.0000	XLON	07002070000212418-E0RKl7POsaKE
13:42:30	379	476.8000	XLON	05002050000213255-E0RKl7POsb1w
13:43:44	540	476.6000	XLON	05002050000213609-E0RKl7POsccp
13:43:44	488	476.8000	XLON	05002050000214739-E0RKl7POsccd
13:43:44	516	476.8000	XLON	05002050000214739-E0RKl7POsccf
13:44:44	493	476.6000	XLON	05002050000215200-E0RKl7POsdu1
13:47:05	20	476.6000	XLON	07002070000215824-E0RKl7POsh8s
13:47:30	518	476.6000	XLON	07002070000215824-E0RKl7POshk6
13:47:42	496	476.6000	XLON	05002050000217424-E0RKl7POshui
13:48:53	638	476.4000	XLON	07002070000213555-E0RKl7POsjlU
13:52:42	378	476.4000	XLON	07002070000219700-E0RKl7POspBP
13:53:09	511	476.4000	XLON	07002070000219919-E0RKl7POspm1
13:53:42	208	476.4000	XLON	05002050000220717-E0RKl7POsqWX
13:53:42	245	476.4000	XLON	05002050000220717-E0RKl7POsqWa
13:54:22	17	476.6000	XLON	05002050000221247-E0RKl7POsrEG
13:55:12	557	476.8000	XLON	05002050000221636-E0RKl7POssRU
13:55:43	488	476.8000	XLON	07002070000221445-E0RKl7POst40
13:56:02	486	476.8000	XLON	05002050000222099-E0RKl7POstMM
13:56:02	472	476.6000	XLON	05002050000221247-E0RKl7POstMO
13:57:00	517	478.2000	XLON	05002050000222592-E0RKl7POsuo5
13:57:36	346	477.8000	XLON	05002050000222300-E0RKl7POsvZe
13:59:58	583	477.8000	XLON	05002050000224269-E0RKl7POsyod
14:00:36	757	477.8000	XLON	07002070000224388-E0RKl7POt07h
14:01:02	77	477.8000	XLON	05002050000225326-E0RKl7POt0l8
14:01:02	356	477.8000	XLON	05002050000225326-E0RKl7POt0l3
14:01:34	554	477.4000	XLON	05002050000223723-E0RKl7POt1Ri
14:01:34	394	477.4000	XLON	05002050000225762-E0RKl7POt1Rk
14:01:34	519	477.6000	XLON	07002070000221660-E0RKl7POt1R4
14:01:34	429	477.6000	XLON	07002070000223262-E0RKl7POt1R6
14:03:48	766	477.8000	XLON	07002070000226577-E0RKl7POt442
14:07:29	559	477.8000	XLON	05002050000228085-E0RKl7POt8jA
14:07:30	617	477.8000	XLON	05002050000230004-E0RKl7POt8qV
14:08:01	406	477.8000	XLON	05002050000230462-E0RKl7POt9V5
14:08:01	78	477.8000	XLON	05002050000230462-E0RKl7POt9V7
14:08:47	531	478.0000	XLON	05002050000230596-E0RKl7POtAQR
14:08:47	411	478.0000	XLON	07002070000230075-E0RKl7POtAQT
14:09:42	202	478.2000	XLON	07002070000231243-E0RKl7POtBed
14:09:42	469	478.2000	XLON	07002070000231243-E0RKl7POtBef
14:09:58	494	477.8000	XLON	07002070000230886-E0RKl7POtBxk
14:11:36	134	478.6000	XLON	07002070000232571-E0RKl7POtDnA
14:11:57	511	478.2000	XLON	07002070000231765-E0RKl7POtER2
14:12:20	41	478.0000	XLON	07002070000232752-E0RKl7POtF6c
14:13:06	1,199	478.4000	XLON	07002070000233607-E0RKl7POtG7J
14:13:06	506	478.4000	XLON	07002070000233607-E0RKl7POtG7L
14:14:25	40	478.0000	XLON	07002070000232752-E0RKl7POtHEO
14:14:25	494	478.0000	XLON	07002070000232752-E0RKl7POtHET
14:16:02	469	478.2000	XLON	05002050000237254-E0RKl7POtJI9
14:16:34	366	478.2000	XLON	07002070000237393-E0RKl7POtK3U
14:17:35	511	478.2000	XLON	07002070000237814-E0RKl7POtLHf
14:17:35	475	478.2000	XLON	07002070000238222-E0RKl7POtLHh
14:18:42	550	478.4000	XLON	07002070000238914-E0RKl7POtMbG
14:21:40	749	479.2000	XLON	05002050000241369-E0RKl7POtQhg
14:21:40	234	479.2000	XLON	05002050000241369-E0RKl7POtQhi
14:21:41	328	479.2000	XLON	07002070000240984-E0RKl7POtQmM
14:21:51	469	479.2000	XLON	07002070000241056-E0RKl7POtR95
14:22:20	516	478.8000	XLON	05002050000241075-E0RKl7POtS7b
14:22:25	7	478.8000	XLON	05002050000241751-E0RKl7POtSDa
14:22:25	652	478.8000	XLON	05002050000241751-E0RKl7POtSDd
14:22:59	16	478.6000	XLON	07002070000240975-E0RKl7POtSpe
14:24:06	1,067	479.0000	XLON	07002070000242286-E0RKl7POtUET
14:24:13	438	479.0000	XLON	05002050000242714-E0RKl7POtUQY
14:25:46	469	479.0000	XLON	05002050000243882-E0RKl7POtWun
14:25:59	439	479.2000	XLON	05002050000244045-E0RKl7POtXYs
14:26:33	528	479.2000	XLON	07002070000244047-E0RKl7POtYJC
14:27:04	224	479.4000	XLON	05002050000244767-E0RKl7POtZ7U
14:27:04	314	479.4000	XLON	05002050000244767-E0RKl7POtZ7W
14:27:04	844	479.4000	XLON	05002050000244767-E0RKl7POtZ7Y
14:27:38	437	479.0000	XLON	07002070000243662-E0RKl7POtZq8
14:27:38	3	479.0000	XLON	07002070000243662-E0RKl7POtZq1
14:28:23	711	479.2000	XLON	05002050000245930-E0RKl7POtave
14:28:39	572	478.8000	XLON	07002070000244909-E0RKl7POtbBn
14:29:55	440	479.2000	XLON	05002050000246895-E0RKl7POtdFn
14:29:55	524	479.2000	XLON	05002050000247065-E0RKl7POtdFp
14:30:24	640	479.4000	XLON	07002070000248085-E0RKl7POtgXZ
14:30:24	765	479.4000	XLON	07002070000248085-E0RKl7POtgXb
14:30:25	17	479.2000	XLON	05002050000248463-E0RKl7POtggp
14:30:25	1,721	479.2000	XLON	05002050000248463-E0RKl7POtggu
14:31:01	11	479.2000	XLON	07002070000249681-E0RKl7POtjCI
14:31:33	6	479.2000	XLON	07002070000249681-E0RKl7POtlIy
14:32:06	941	479.2000	XLON	05002050000250511-E0RKl7POtnKj
14:32:06	471	479.2000	XLON	07002070000249681-E0RKl7POtnKf
14:32:06	510	479.2000	XLON	05002050000251595-E0RKl7POtnKl
14:32:06	620	479.2000	XLON	07002070000251226-E0RKl7POtnKn
14:32:42	1,100	479.0000	XLON	07002070000253498-E0RKl7POtpUp
14:33:13	952	479.0000	XLON	05002050000254878-E0RKl7POtrKN
14:34:42	23	478.8000	XLON	07002070000248087-E0RKl7POtvjI
14:34:42	747	478.8000	XLON	07002070000248087-E0RKl7POtvjM
14:34:50	478	478.8000	XLON	07002070000248087-E0RKl7POtw8m
14:35:01	665	478.8000	XLON	05002050000257118-E0RKl7POtwkJ
14:36:02	41	478.4000	XLON	05002050000253607-E0RKl7POu0AQ
14:37:09	964	478.8000	XLON	07002070000260402-E0RKl7POu2yz
14:37:09	4	478.8000	XLON	07002070000260402-E0RKl7POu2z1
14:37:10	316	478.8000	XLON	05002050000260886-E0RKl7POu329
14:37:10	870	478.8000	XLON	05002050000260886-E0RKl7POu32B
14:37:41	486	478.6000	XLON	07002070000261172-E0RKl7POu4ZL
14:39:32	500	479.0000	XLON	05002050000263952-E0RKl7POu8Xj
14:39:33	486	479.0000	XLON	05002050000263983-E0RKl7POu8YW
14:39:34	486	479.0000	XLON	05002050000264018-E0RKl7POu8a6
14:39:35	458	479.0000	XLON	05002050000264031-E0RKl7POu8bH
14:39:55	459	479.0000	XLON	05002050000264427-E0RKl7POu9FR
14:40:09	744	478.8000	XLON	05002050000263168-E0RKl7POu9yY
14:40:31	959	478.4000	XLON	05002050000253607-E0RKl7POuAmu
14:41:03	24	478.4000	XLON	05002050000265763-E0RKl7POuByz
14:41:11	728	478.4000	XLON	05002050000265763-E0RKl7POuCN7
14:42:14	727	478.6000	XLON	05002050000267642-E0RKl7POuEZv
14:42:22	821	478.4000	XLON	07002070000266643-E0RKl7POuEla
14:43:18	506	478.0000	XLON	05002050000268374-E0RKl7POuGgT
14:43:18	382	478.0000	XLON	05002050000268374-E0RKl7POuGgV
14:43:18	1,026	478.2000	XLON	05002050000266074-E0RKl7POuGg3
14:43:37	684	477.8000	XLON	07002070000268756-E0RKl7POuHkZ
14:44:22	225	478.2000	XLON	05002050000270442-E0RKl7POuJGj
14:44:53	487	478.2000	XLON	05002050000271279-E0RKl7POuKVD
14:45:22	956	477.8000	XLON	07002070000269323-E0RKl7POuLmX
14:46:02	958	477.6000	XLON	05002050000272795-E0RKl7POuNQv
14:47:04	748	478.0000	XLON	05002050000274276-E0RKl7POuPjk
14:48:23	391	478.0000	XLON	07002070000275314-E0RKl7POuTa4
14:48:23	876	478.0000	XLON	07002070000275314-E0RKl7POuTa6
14:48:23	252	478.0000	XLON	07002070000275314-E0RKl7POuTa8
14:49:06	770	477.6000	XLON	05002050000273403-E0RKl7POuVKT
14:50:11	416	477.8000	XLON	07002070000277246-E0RKl7POuXuM
14:50:11	410	477.8000	XLON	07002070000277246-E0RKl7POuXuO
14:50:34	469	478.0000	XLON	05002050000278531-E0RKl7POuYkJ
14:50:34	622	478.0000	XLON	05002050000278531-E0RKl7POuYkL
14:51:08	7	477.8000	XLON	07002070000278761-E0RKl7POua5e
14:51:08	896	478.0000	XLON	07002070000278940-E0RKl7POua5J
14:52:04	556	478.0000	XLON	07002070000280457-E0RKl7POucPk
14:52:04	429	478.0000	XLON	07002070000280457-E0RKl7POucPm
14:53:12	898	478.4000	XLON	07002070000281588-E0RKl7POufEs
14:53:22	387	478.6000	XLON	05002050000282764-E0RKl7POuffm
14:53:22	337	478.6000	XLON	05002050000282764-E0RKl7POuffo
14:54:22	553	478.6000	XLON	05002050000283959-E0RKl7POuhZR
14:54:40	963	478.2000	XLON	05002050000281854-E0RKl7POuiVz
14:55:04	348	478.0000	XLON	05002050000284545-E0RKl7POujNP
14:55:04	142	478.0000	XLON	05002050000284545-E0RKl7POujNS
14:55:39	139	477.8000	XLON	07002070000279721-E0RKl7POul5n
14:55:39	619	477.8000	XLON	07002070000279721-E0RKl7POul5p
14:56:53	682	477.8000	XLON	07002070000286547-E0RKl7POunUk
14:56:53	1,008	477.8000	XLON	07002070000286547-E0RKl7POunUm
14:56:53	68	477.8000	XLON	07002070000286547-E0RKl7POunUo
14:58:40	295	478.0000	XLON	07002070000289251-E0RKl7POurcG
14:58:40	294	478.0000	XLON	07002070000289251-E0RKl7POurcI
14:58:40	99	478.0000	XLON	07002070000289251-E0RKl7POurcK
14:58:51	688	477.8000	XLON	05002050000289667-E0RKl7POus3x
14:58:51	757	478.0000	XLON	05002050000290738-E0RKl7POus3r
15:00:07	757	477.8000	XLON	07002070000290336-E0RKl7POuuph
15:00:07	1,034	477.8000	XLON	07002070000291256-E0RKl7POuupj
15:01:29	609	477.6000	XLON	05002050000294533-E0RKl7POuyHg
15:01:29	487	477.6000	XLON	05002050000294533-E0RKl7POuyHi
15:01:29	356	477.6000	XLON	05002050000294533-E0RKl7POuyHk
15:02:40	682	477.6000	XLON	05002050000296291-E0RKl7POv14L
15:02:54	757	477.4000	XLON	07002070000284032-E0RKl7POv1Tn
15:03:51	500	477.4000	XLON	07002070000298188-E0RKl7POv3JP
15:03:51	41	477.4000	XLON	07002070000298188-E0RKl7POv3JR
15:03:51	3	477.4000	XLON	07002070000298188-E0RKl7POv3JT
15:03:51	469	477.4000	XLON	07002070000298188-E0RKl7POv3JV
15:04:20	580	477.4000	XLON	05002050000299652-E0RKl7POv4YP
15:06:05	813	477.4000	XLON	05002050000302204-E0RKl7POv8ZK
15:06:06	748	477.4000	XLON	07002070000301752-E0RKl7POv8Zm
15:06:25	392	477.4000	XLON	05002050000302790-E0RKl7POv9N2
15:06:26	1,022	477.2000	XLON	05002050000300693-E0RKl7POv9OB
15:07:02	680	477.6000	XLON	05002050000303628-E0RKl7POvARd
15:08:34	440	477.8000	XLON	05002050000305684-E0RKl7POvDXK
15:09:06	121	477.8000	XLON	05002050000305684-E0RKl7POvEb3
15:09:23	271	477.8000	XLON	05002050000305684-E0RKl7POvFKF
15:09:23	342	477.8000	XLON	05002050000306338-E0RKl7POvFKH
15:09:23	549	477.8000	XLON	05002050000305684-E0RKl7POvFKD
15:09:31	1,882	477.8000	XLON	07002070000306235-E0RKl7POvFU8
15:10:01	679	477.6000	XLON	05002050000304388-E0RKl7POvGKW
15:10:01	900	477.6000	XLON	07002070000304516-E0RKl7POvGKY
15:11:07	872	477.6000	XLON	05002050000308798-E0RKl7POvInH
15:11:07	1,046	477.6000	XLON	07002070000308159-E0RKl7POvInF
15:15:08	387	477.8000	XLON	05002050000313619-E0RKl7POvSZL
15:15:08	367	477.8000	XLON	07002070000313070-E0RKl7POvSZJ
15:15:10	233	477.8000	XLON	05002050000313648-E0RKl7POvSfS
15:15:10	637	477.8000	XLON	05002050000313648-E0RKl7POvSfU
15:15:49	346	477.8000	XLON	05002050000314456-E0RKl7POvULn
15:16:55	141	478.0000	XLON	07002070000315305-E0RKl7POvXGc
15:16:55	594	478.0000	XLON	07002070000315305-E0RKl7POvXGe
15:19:42	786	478.2000	XLON	05002050000318608-E0RKl7POvd6z
15:20:47	500	478.8000	XLON	07002070000320357-E0RKl7POvfeF
15:20:47	23	478.8000	XLON	07002070000320357-E0RKl7POvfeH
15:21:35	667	479.0000	XLON	07002070000320954-E0RKl7POvhSk
15:21:35	666	478.8000	XLON	07002070000320376-E0RKl7POvhSu
15:21:49	779	478.8000	XLON	05002050000321855-E0RKl7POvi1p
15:21:50	112	478.8000	XLON	07002070000321673-E0RKl7POvi4r
15:21:50	3	478.8000	XLON	07002070000321673-E0RKl7POvi4t
15:21:50	819	478.8000	XLON	07002070000321673-E0RKl7POvi4w
15:22:07	739	478.8000	XLON	07002070000321690-E0RKl7POvio1
15:22:08	800	478.8000	XLON	05002050000322661-E0RKl7POvip0
15:22:08	486	478.8000	XLON	05002050000322661-E0RKl7POvip2
15:22:08	386	478.8000	XLON	05002050000322661-E0RKl7POvip4
15:22:35	126	478.6000	XLON	07002070000320010-E0RKl7POvjXT
15:22:44	540	478.6000	XLON	07002070000320010-E0RKl7POvjli
15:22:44	735	478.6000	XLON	07002070000322735-E0RKl7POvjlk
15:26:21	779	478.2000	XLON	07002070000321278-E0RKl7POvpJu
15:26:21	1,004	478.2000	XLON	07002070000324557-E0RKl7POvpJw
15:26:22	950	478.2000	XLON	07002070000327888-E0RKl7POvpKx
15:26:22	306	478.2000	XLON	07002070000327888-E0RKl7POvpKz
15:26:35	365	478.2000	XLON	07002070000328251-E0RKl7POvpkF
15:26:35	405	478.2000	XLON	07002070000328251-E0RKl7POvpkH
15:26:35	469	478.2000	XLON	07002070000328251-E0RKl7POvpkJ
15:26:36	932	478.0000	XLON	05002050000328474-E0RKl7POvpqp
15:27:18	672	478.0000	XLON	05002050000328893-E0RKl7POvrUM
15:27:30	870	477.6000	XLON	05002050000324196-E0RKl7POvrqn
15:29:54	1,086	477.4000	XLON	05002050000332630-E0RKl7POvvfA
15:29:54	1,000	477.2000	XLON	05002050000330800-E0RKl7POvvfJ
15:29:54	785	477.0000	XLON	05002050000330686-E0RKl7POvvfV
15:31:02	500	477.6000	XLON	07002070000333406-E0RKl7POvy1X
15:31:02	1,282	477.6000	XLON	07002070000333406-E0RKl7POvy1Z
15:31:47	895	477.2000	XLON	05002050000334000-E0RKl7POvyzK
15:32:42	721	477.0000	XLON	07002070000335421-E0RKl7POw0TA
15:32:42	400	477.0000	XLON	07002070000335421-E0RKl7POw0TC
15:33:01	503	476.8000	XLON	05002050000335651-E0RKl7POw1Hi
15:33:07	789	476.4000	XLON	07002070000334104-E0RKl7POw1Qp
15:33:46	55	476.0000	XLON	05002050000336615-E0RKl7POw2lo
15:33:46	412	476.0000	XLON	05002050000336615-E0RKl7POw2lq
15:34:55	1,214	475.8000	XLON	05002050000338647-E0RKl7POw4xv
15:35:52	1,578	475.6000	XLON	07002070000337620-E0RKl7POw6Ga
15:37:35	904	476.4000	XLON	05002050000341681-E0RKl7POw9Q3
15:40:02	935	477.4000	XLON	07002070000344156-E0RKl7POwDkP
15:40:33	1	477.4000	XLON	05002050000345134-E0RKl7POwEaO
15:40:33	722	477.4000	XLON	05002050000345134-E0RKl7POwEaQ
15:41:02	1,002	477.4000	XLON	07002070000345125-E0RKl7POwFHV
15:41:12	1,054	477.2000	XLON	05002050000344044-E0RKl7POwFVd
15:43:04	721	477.2000	XLON	05002050000347971-E0RKl7POwIqe
15:43:15	209	477.2000	XLON	05002050000347971-E0RKl7POwJ5w
15:43:15	791	477.2000	XLON	07002070000348076-E0RKl7POwJ5y
15:45:26	931	478.0000	XLON	07002070000350519-E0RKl7POwMFV
15:45:28	159	478.2000	XLON	05002050000351120-E0RKl7POwMR7
15:45:28	3	478.2000	XLON	05002050000351120-E0RKl7POwMR9
15:46:17	931	478.4000	XLON	07002070000351504-E0RKl7POwNjf
15:47:28	1,088	478.6000	XLON	05002050000353876-E0RKl7POwPmh
15:47:30	679	478.6000	XLON	07002070000353598-E0RKl7POwPpf
15:47:30	44	478.6000	XLON	07002070000353598-E0RKl7POwPph
15:47:30	152	478.6000	XLON	07002070000353598-E0RKl7POwPpX
15:47:30	36	478.6000	XLON	07002070000353598-E0RKl7POwPpZ
15:47:30	44	478.6000	XLON	07002070000353598-E0RKl7POwPpb
15:47:56	854	478.4000	XLON	05002050000352279-E0RKl7POwQX6
15:47:56	931	478.2000	XLON	07002070000350926-E0RKl7POwQXT
15:49:34	247	477.6000	XLON	07002070000355821-E0RKl7POwT3h
15:49:34	614	477.6000	XLON	07002070000355821-E0RKl7POwT3j
15:50:06	236	477.6000	XLON	07002070000356225-E0RKl7POwU1e
15:50:06	704	477.6000	XLON	07002070000356225-E0RKl7POwU1T
15:50:50	871	477.6000	XLON	05002050000358391-E0RKl7POwVel
15:51:33	37	477.8000	XLON	07002070000359236-E0RKl7POwWyr
15:51:33	86	477.8000	XLON	07002070000359236-E0RKl7POwWyt
15:51:33	9	477.8000	XLON	07002070000359236-E0RKl7POwWyv
15:51:33	860	477.8000	XLON	07002070000359236-E0RKl7POwWyx
15:51:33	469	477.8000	XLON	07002070000359236-E0RKl7POwWyz
15:51:47	1,202	477.4000	XLON	05002050000358765-E0RKl7POwXNv
15:52:04	777	477.2000	XLON	07002070000354227-E0RKl7POwXyV
15:53:08	606	477.8000	XLON	07002070000360697-E0RKl7POwaiW
15:53:08	343	477.8000	XLON	07002070000360697-E0RKl7POwaiY
15:54:04	411	477.8000	XLON	07002070000362181-E0RKl7POwcFj
15:54:43	953	477.8000	XLON	07002070000362419-E0RKl7POwdHr
15:56:33	6	478.0000	XLON	05002050000365494-E0RKl7POwgT0
15:57:09	864	478.0000	XLON	07002070000365199-E0RKl7POwhNO
15:57:09	375	478.0000	XLON	07002070000365199-E0RKl7POwhNR
15:57:09	360	478.0000	XLON	07002070000365199-E0RKl7POwhNT
15:57:19	575	477.8000	XLON	07002070000362829-E0RKl7POwhac
16:00:33	492	478.0000	XLON	05002050000369436-E0RKl7POwoct
16:00:33	422	478.0000	XLON	07002070000368924-E0RKl7POwocr
16:01:43	728	478.2000	XLON	07002070000370953-E0RKl7POwr0a
16:01:43	217	478.2000	XLON	07002070000370953-E0RKl7POwr0c
16:01:44	469	478.2000	XLON	05002050000371684-E0RKl7POwr1h
16:01:44	252	478.2000	XLON	05002050000371684-E0RKl7POwr1j
16:01:45	1,607	478.2000	XLON	05002050000371723-E0RKl7POwr48
16:01:46	9	478.2000	XLON	07002070000371201-E0RKl7POwr64
16:01:46	162	478.2000	XLON	07002070000371201-E0RKl7POwr66
16:01:46	8	478.2000	XLON	07002070000371201-E0RKl7POwr68
16:01:46	5	478.2000	XLON	07002070000371201-E0RKl7POwr6A
16:01:46	1,315	478.2000	XLON	07002070000371201-E0RKl7POwr6E
16:04:33	571	478.4000	XLON	05002050000375419-E0RKl7POwwcx
16:04:33	458	478.4000	XLON	07002070000374823-E0RKl7POwwcz
16:04:33	374	478.4000	XLON	07002070000374896-E0RKl7POwwd1
16:04:33	385	478.4000	XLON	07002070000375060-E0RKl7POwwd5
16:04:33	482	478.4000	XLON	07002070000375102-E0RKl7POwwd7
16:04:38	1,733	478.6000	XLON	05002050000375913-E0RKl7POwwpP
16:05:04	1,076	478.4000	XLON	07002070000375288-E0RKl7POwxl1
16:05:04	1,076	478.4000	XLON	07002070000375297-E0RKl7POwxl3
16:08:05	1,075	479.0000	XLON	07002070000379359-E0RKl7POx3HL
16:08:13	991	479.0000	XLON	05002050000381297-E0RKl7POx3c3
16:11:26	1,121	479.8000	XLON	07002070000383320-E0RKl7POxAvX
16:11:26	1,427	480.0000	XLON	05002050000384606-E0RKl7POxAvE
16:11:44	1,107	480.0000	XLON	05002050000386183-E0RKl7POxBTy
16:11:45	1,107	479.8000	XLON	05002050000385848-E0RKl7POxBYt
16:11:45	1,408	480.0000	XLON	05002050000386200-E0RKl7POxBYl
16:13:05	1,016	480.0000	XLON	07002070000386871-E0RKl7POxDi8
16:13:32	373	480.2000	XLON	07002070000387041-E0RKl7POxERs
16:14:00	687	480.2000	XLON	05002050000388198-E0RKl7POxFNa
16:14:01	1,207	480.0000	XLON	07002070000386909-E0RKl7POxFUq
16:15:35	1,673	480.2000	XLON	05002050000389947-E0RKl7POxIUh
16:15:42	1,493	480.0000	XLON	05002050000389843-E0RKl7POxIog
16:16:29	1,017	479.8000	XLON	07002070000389219-E0RKl7POxKOi
16:17:05	8	479.8000	XLON	07002070000389418-E0RKl7POxM7W
16:17:05	857	479.8000	XLON	07002070000389418-E0RKl7POxM7Y
16:17:22	585	479.6000	XLON	07002070000387042-E0RKl7POxMlq
16:17:22	434	479.6000	XLON	07002070000389386-E0RKl7POxMls
16:17:31	1,036	479.8000	XLON	05002050000390100-E0RKl7POxN76
16:17:47	608	480.4000	XLON	07002070000389507-E0RKl7POxNaC
16:17:51	1,323	480.4000	XLON	07002070000389513-E0RKl7POxNi5
16:17:51	1,323	480.2000	XLON	05002050000390119-E0RKl7POxNiG
16:19:32	1,499	480.2000	XLON	05002050000390216-E0RKl7POxQap
16:20:07	1,018	479.8000	XLON	05002050000390120-E0RKl7POxRyL
16:21:38	998	479.8000	XLON	05002050000390328-E0RKl7POxVFV
16:21:38	468	479.8000	XLON	05002050000390334-E0RKl7POxVFb
16:21:38	1,462	479.8000	XLON	07002070000389724-E0RKl7POxVFX
16:21:38	241	479.8000	XLON	07002070000389724-E0RKl7POxVFZ
16:23:13	769	479.8000	XLON	05002050000390377-E0RKl7POxYIk
16:23:13	709	479.8000	XLON	07002070000389813-E0RKl7POxYIm
16:23:13	190	480.2000	XLON	05002050000390423-E0RKl7POxYI0
16:23:13	350	480.2000	XLON	05002050000390423-E0RKl7POxYI2
16:25:04	406	479.8000	XLON	05002050000390476-E0RKl7POxd8K
16:25:04	1,536	479.8000	XLON	05002050000390476-E0RKl7POxd8M
16:26:04	1,146	479.8000	XLON	07002070000389970-E0RKl7POxgHD
16:26:04	594	479.8000	XLON	07002070000389976-E0RKl7POxgHF
16:26:04	343	479.8000	XLON	05002050000390589-E0RKl7POxgHJ
16:26:04	879	479.8000	XLON	07002070000389976-E0RKl7POxgHH
16:26:37	406	480.0000	XLON	07002070000389993-E0RKl7POxhbC
16:28:09	1,455	480.0000	XLON	07002070000390095-E0RKl7POxmql
16:28:47	406	479.6000	XLON	07002070000389858-E0RKl7POxozt
16:28:47	538	480.0000	XLON	05002050000390727-E0RKl7POxozM
16:28:47	149	480.0000	XLON	05002050000390727-E0RKl7POxozO
16:28:47	858	480.0000	XLON	07002070000390125-E0RKl7POxoz3
16:28:47	1,415	479.8000	XLON	05002050000390669-E0RKl7POxozB
16:28:55	235	479.8000	XLON	05002050000390740-E0RKl7POxpNd

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

POSAAMFTMTIBBLF

Related Shares:

FTSE 100 Latest

Value10,432.34

Change101.79