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

9th Nov 2022 07:00

RNS Number : 7431F

Barratt Developments PLC

09 November 2022

Barratt Developments PLC

Transaction in own shares

Barratt Developments PLC, ISIN: GB0000811801 (the "Company", "Barratt Developments") announces that on 8 November 2022 it purchased for cancellation the following number of ordinary shares of 10 pence each from Credit Suisse International ("CSI") as part of the second tranche of the £200 million share repurchase programme it announced on 7 September 2022 (the "Programme"). All shares were purchased from CSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	8 November 2022
Total number of shares purchased:	355,907
Volume Weighted Average price paid per share:	GBp 378.0026
Highest price paid per share:	GBp 383.0000
Lowest price paid per share:	GBp 371.3000

To date, Barratt Developments has purchased 5,129,999 ordinary shares in aggregate for cancellation from CSI in connection with the second tranche of the Programme.

A schedule of individual trades carried out by CSI as principal in connection with the above purchase is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	355,907	GBp 378.0026

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 8 November 2022 (GMT)	Trading venue	Quantity	Transaction Reference Number
376.2	08:00:25	XLON	9	F000AI32Z55L0000
376.0	08:00:25	XLON	97	G000D732Z55M0000
375.5	08:00:28	XLON	584	F000BD32Z55L0000
375.5	08:00:28	XLON	1064	F000BE32Z55L0000
375.5	08:00:28	XLON	954	F000BF32Z55L0000
375.5	08:00:28	XLON	1161	F000BG32Z55L0000
375.5	08:00:28	XLON	954	F000BH32Z55L0000
375.5	08:00:28	XLON	954	F000BI32Z55L0000
376.3	08:00:28	XLON	644	G000DX32Z55M0000
375.5	08:00:29	XLON	741	G000ED32Z55M0000
375.3	08:00:32	XLON	584	G000EE32Z55M0000
375.4	08:00:32	XLON	1196	G000EF32Z55M0000
375.4	08:00:32	XLON	644	G000EG32Z55M0000
375.5	08:00:32	XLON	746	G000EH32Z55M0000
374.5	08:00:43	XLON	8	F000BJ32Z55L0000
374.1	08:00:43	XLON	98	G000GB32Z55M0000
374.1	08:00:46	XLON	462	G000GH32Z55M0000
374.1	08:00:46	XLON	124	F000BK32Z55L0000
374.0	08:00:48	XLON	1137	F000BL32Z55L0000
373.9	08:00:50	XLON	586	F000BM32Z55L0000
374.0	08:00:50	XLON	1320	F000BN32Z55L0000
373.9	08:01:01	XLON	586	F000BV32Z55L0000
373.0	08:01:07	XLON	9	F000D432Z55L0000
373.1	08:01:07	XLON	82	G000HU32Z55M0000
372.5	08:01:31	XLON	20	F000EJ32Z55L0000
372.5	08:01:31	XLON	34	G000KN32Z55M0000
373.0	08:01:32	XLON	1544	F000F832Z55L0000
373.0	08:01:32	XLON	3338	F000F932Z55L0000
373.0	08:01:32	XLON	1544	G000KT32Z55M0000
373.0	08:01:32	XLON	14	G000KV32Z55M0000
372.9	08:01:33	XLON	173	F000FA32Z55L0000
372.9	08:01:33	XLON	415	G000KU32Z55M0000
372.9	08:01:33	XLON	147	F000FB32Z55L0000
373.0	08:01:40	XLON	535	F000FP32Z55L0000
373.0	08:01:40	XLON	191	G000M532Z55M0000
373.5	08:02:36	XLON	1009	F000K132Z55L0000
373.5	08:02:36	XLON	206	G000RN32Z55M0000
373.3	08:02:40	XLON	353	G000S632Z55M0000
372.8	08:03:31	XLON	100	G0011K32Z55M0000
372.2	08:03:42	XLON	92	G0011X32Z55M0000
372.2	08:03:42	XLON	8	F000MN32Z55L0000
371.9	08:03:59	XLON	9	F000N132Z55L0000
371.9	08:03:59	XLON	89	G0013U32Z55M0000
371.6	08:04:05	XLON	376	G0014J32Z55M0000
371.6	08:04:05	XLON	7	G0014K32Z55M0000
371.6	08:04:05	XLON	793	F000NH32Z55L0000
371.6	08:04:05	XLON	515	F000NI32Z55L0000
372.3	08:04:07	XLON	290	G0014L32Z55M0000
372.3	08:04:07	XLON	494	F000NU32Z55L0000
372.0	08:04:39	XLON	9	F000P432Z55L0000
372.0	08:04:39	XLON	32	G0019H32Z55M0000
373.3	08:05:47	XLON	50	G001GW32Z55M0000
373.3	08:05:47	XLON	899	G001GX32Z55M0000
373.2	08:05:48	XLON	345	F000PQ32Z55L0000
373.2	08:05:48	XLON	899	F000PR32Z55L0000
373.2	08:05:48	XLON	2	F000PP32Z55L0000
373.2	08:05:51	XLON	900	F000PS32Z55L0000
373.2	08:05:51	XLON	377	F000PT32Z55L0000
373.2	08:05:52	XLON	850	G001HJ32Z55M0000
373.2	08:05:52	XLON	950	F000PV32Z55L0000
373.4	08:05:55	XLON	1241	G001HP32Z55M0000
373.4	08:05:55	XLON	283	G001HQ32Z55M0000
373.4	08:05:55	XLON	242	F000Q432Z55L0000
373.4	08:05:55	XLON	899	F000Q532Z55L0000
373.4	08:05:55	XLON	286	G001HR32Z55M0000
373.3	08:05:55	XLON	899	F000Q632Z55L0000
373.3	08:05:55	XLON	899	F000Q732Z55L0000
373.3	08:05:58	XLON	743	F000QO32Z55L0000
374.2	08:06:20	XLON	398	G001IT32Z55M0000
374.2	08:06:20	XLON	58	F000RD32Z55L0000
374.3	08:06:20	XLON	899	F000RE32Z55L0000
374.3	08:06:20	XLON	198	F000RF32Z55L0000
373.6	08:06:25	XLON	10	F000RG32Z55L0000
373.8	08:06:28	XLON	314	F000RH32Z55L0000
373.4	08:06:29	XLON	60	G001JO32Z55M0000
374.0	08:06:32	XLON	421	F000RI32Z55L0000
374.0	08:06:32	XLON	410	G001JP32Z55M0000
374.0	08:06:38	XLON	346	G001JW32Z55M0000
374.0	08:06:38	XLON	727	F000RJ32Z55L0000
374.0	08:06:40	XLON	201	F000RK32Z55L0000
374.0	08:06:41	XLON	104	F000RN32Z55L0000
374.0	08:06:41	XLON	211	G001JY32Z55M0000
374.0	08:06:41	XLON	97	F000RO32Z55L0000
374.0	08:06:41	XLON	268	F000RP32Z55L0000
374.0	08:06:42	XLON	355	G001JZ32Z55M0000
374.0	08:06:42	XLON	426	F000RQ32Z55L0000
374.5	08:06:43	XLON	96	G001K132Z55M0000
374.5	08:06:43	XLON	380	F000RW32Z55L0000
375.0	08:06:44	XLON	204	G001K232Z55M0000
374.9	08:06:44	XLON	212	F000RX32Z55L0000
374.7	08:07:21	XLON	37	G001MK32Z55M0000
376.2	08:07:50	XLON	724	G001O632Z55M0000
376.2	08:07:50	XLON	185	G001O732Z55M0000
376.2	08:07:50	XLON	612	F000SD32Z55L0000
376.0	08:08:27	XLON	89	G001QG32Z55M0000
376.0	08:08:27	XLON	707	G001QH32Z55M0000
376.0	08:08:27	XLON	192	F000T532Z55L0000
376.0	08:08:27	XLON	2466	F000T632Z55L0000
376.0	08:08:27	XLON	525	F000T732Z55L0000
376.0	08:08:27	XLON	203	G001QI32Z55M0000
376.3	08:08:27	XLON	10	F000T432Z55L0000
376.0	08:08:28	XLON	230	F000T832Z55L0000
375.6	08:08:43	XLON	95	G001QT32Z55M0000
375.6	08:08:56	XLON	70	G001W432Z55M0000
375.4	08:08:56	XLON	446	F000VW32Z55L0000
374.9	08:09:38	XLON	83	G001XJ32Z55M0000
374.1	08:09:41	XLON	378	G001XK32Z55M0000
374.0	08:09:43	XLON	764	F0018U32Z55L0000
374.4	08:09:59	XLON	700	F001G232Z55L0000
374.4	08:09:59	XLON	376	G001YP32Z55M0000
374.4	08:09:59	XLON	11	G001YQ32Z55M0000
374.1	08:10:11	XLON	10	F001GI32Z55L0000
373.5	08:10:12	XLON	87	G001ZU32Z55M0000
373.6	08:10:12	XLON	430	F001GR32Z55L0000
373.6	08:10:38	XLON	93	G0020B32Z55M0000
374.0	08:10:53	XLON	348	F001MY32Z55L0000
374.0	08:10:53	XLON	230	G0022332Z55M0000
374.0	08:10:53	XLON	117	F001MZ32Z55L0000
373.7	08:11:02	XLON	83	G0022X32Z55M0000
373.5	08:11:11	XLON	10	F001OH32Z55L0000
373.2	08:11:11	XLON	316	G0023U32Z55M0000
373.1	08:11:11	XLON	653	F001OI32Z55L0000
372.8	08:11:17	XLON	41	G0024H32Z55M0000
371.7	08:12:06	XLON	899	F001QX32Z55L0000
371.7	08:12:06	XLON	29	F001QY32Z55L0000
371.8	08:12:06	XLON	412	G0027032Z55M0000
371.3	08:12:33	XLON	60	G0027832Z55M0000
371.3	08:12:33	XLON	8	F001R232Z55L0000
371.5	08:12:33	XLON	231	F001R332Z55L0000
371.5	08:12:33	XLON	250	G0027932Z55M0000
371.3	08:12:47	XLON	40	G0027M32Z55M0000
371.3	08:12:47	XLON	10	F001SB32Z55L0000
373.0	08:13:10	XLON	1492	F001SC32Z55L0000
373.0	08:13:10	XLON	400	G0029I32Z55M0000
373.4	08:13:12	XLON	376	G0029V32Z55M0000
373.5	08:13:12	XLON	387	G0029U32Z55M0000
373.5	08:13:12	XLON	91	F001SD32Z55L0000
373.5	08:13:12	XLON	376	F001SE32Z55L0000
373.5	08:13:12	XLON	1014	F001SF32Z55L0000
373.5	08:13:14	XLON	75	F001SG32Z55L0000
373.5	08:13:14	XLON	147	F001SH32Z55L0000
373.8	08:13:41	XLON	282	G002CG32Z55M0000
373.8	08:13:41	XLON	196	F001T432Z55L0000
374.4	08:14:02	XLON	477	G002DZ32Z55M0000
374.5	08:14:02	XLON	119	G002E032Z55M0000
374.5	08:14:02	XLON	780	F001UI32Z55L0000
374.6	08:14:02	XLON	562	F001UJ32Z55L0000
374.2	08:14:49	XLON	9	F001WM32Z55L0000
374.8	08:14:55	XLON	899	F001WN32Z55L0000
376.4	08:14:57	XLON	358	G002FU32Z55M0000
376.4	08:14:57	XLON	899	G002FW32Z55M0000
376.8	08:15:02	XLON	376	G002G132Z55M0000
376.8	08:15:02	XLON	900	G002G032Z55M0000
376.8	08:15:02	XLON	899	G002G232Z55M0000
376.8	08:15:02	XLON	376	F001WO32Z55L0000
376.8	08:15:02	XLON	899	G002G332Z55M0000
376.6	08:15:02	XLON	347	F001WP32Z55L0000
376.6	08:15:02	XLON	552	G002G432Z55M0000
376.6	08:15:03	XLON	900	F001WQ32Z55L0000
376.6	08:15:04	XLON	154	F001WR32Z55L0000
376.6	08:15:04	XLON	746	G002G832Z55M0000
376.3	08:15:12	XLON	420	G002H232Z55M0000
376.1	08:15:55	XLON	2603	F001YI32Z55L0000
376.2	08:15:55	XLON	899	F001YJ32Z55L0000
376.2	08:15:55	XLON	505	F001YK32Z55L0000
376.3	08:15:55	XLON	376	F001YL32Z55L0000
376.3	08:15:55	XLON	899	F001YN32Z55L0000
376.3	08:15:55	XLON	899	F001YM32Z55L0000
376.3	08:15:55	XLON	505	F001YO32Z55L0000
375.8	08:16:00	XLON	96	G002M932Z55M0000
375.8	08:16:00	XLON	8	F001YV32Z55L0000
375.7	08:16:00	XLON	476	F001YU32Z55L0000
375.4	08:16:07	XLON	89	G002MS32Z55M0000
376.1	08:17:06	XLON	10	F0020532Z55L0000
377.4	08:18:02	XLON	800	G0032F32Z55M0000
377.0	08:18:03	XLON	281	F0021N32Z55L0000
377.0	08:18:03	XLON	618	G0032R32Z55M0000
377.0	08:18:03	XLON	1037	F0021O32Z55L0000
377.1	08:18:03	XLON	1200	F0021P32Z55L0000
377.1	08:18:03	XLON	1131	F0021Q32Z55L0000
377.2	08:18:03	XLON	922	F0021R32Z55L0000
377.2	08:18:03	XLON	866	F0021S32Z55L0000
377.2	08:18:03	XLON	556	F0021T32Z55L0000
377.2	08:18:03	XLON	375	F0021V32Z55L0000
377.2	08:18:03	XLON	428	G0032S32Z55M0000
377.1	08:18:08	XLON	253	G0032T32Z55M0000
377.1	08:18:08	XLON	353	F0021U32Z55L0000
376.3	08:18:18	XLON	8	F0022332Z55L0000
376.3	08:18:51	XLON	806	G0034232Z55M0000
376.3	08:18:51	XLON	1701	F0025I32Z55L0000
375.6	08:19:04	XLON	95	G0035832Z55M0000
375.7	08:19:04	XLON	8	F0025X32Z55L0000
375.3	08:19:04	XLON	521	F0025Y32Z55L0000
375.4	08:19:04	XLON	419	G0035932Z55M0000
375.4	08:19:04	XLON	251	F0025Z32Z55L0000
375.4	08:19:04	XLON	280	F0026032Z55L0000
375.4	08:19:04	XLON	394	G0035A32Z55M0000
375.4	08:19:04	XLON	542	F0026132Z55L0000
374.5	08:21:03	XLON	84	G003AL32Z55M0000
374.3	08:21:30	XLON	8	F002C232Z55L0000
374.3	08:21:30	XLON	91	G003D432Z55M0000
375.8	08:22:39	XLON	1588	G003K932Z55M0000
375.8	08:22:41	XLON	700	F002DO32Z55L0000
375.8	08:22:46	XLON	700	F002DP32Z55L0000
376.7	08:23:07	XLON	750	G003PG32Z55M0000
376.7	08:23:07	XLON	899	F002DW32Z55L0000
376.7	08:23:07	XLON	899	F002DX32Z55L0000
376.6	08:23:07	XLON	474	F002DY32Z55L0000
376.6	08:23:07	XLON	950	F002DZ32Z55L0000
376.7	08:23:07	XLON	78	G003PH32Z55M0000
376.6	08:23:07	XLON	899	F002E032Z55L0000
376.7	08:23:07	XLON	298	F002DU32Z55L0000
376.7	08:23:07	XLON	2	F002E132Z55L0000
376.7	08:23:07	XLON	283	G003PI32Z55M0000
376.9	08:23:41	XLON	474	G003RM32Z55M0000
376.6	08:23:54	XLON	100	G003RZ32Z55M0000
376.3	08:24:01	XLON	8	F002EV32Z55L0000
376.3	08:24:01	XLON	293	G003S032Z55M0000
376.3	08:24:01	XLON	1754	F002EU32Z55L0000
376.5	08:24:22	XLON	399	G003WI32Z55M0000
376.6	08:24:29	XLON	800	F002F432Z55L0000
376.4	08:25:00	XLON	186	G003XH32Z55M0000
376.3	08:25:00	XLON	213	F002FP32Z55L0000
376.1	08:25:03	XLON	9	F002GR32Z55L0000
376.1	08:26:09	XLON	58	G003ZY32Z55M0000
376.1	08:26:09	XLON	9	F002OI32Z55L0000
376.0	08:26:10	XLON	401	G003ZZ32Z55M0000
376.0	08:26:29	XLON	1113	F002OK32Z55L0000
376.6	08:27:24	XLON	56	G0042F32Z55M0000
376.6	08:27:24	XLON	10	F002PK32Z55L0000
376.5	08:27:37	XLON	899	G0043D32Z55M0000
376.5	08:27:37	XLON	384	F002PR32Z55L0000
376.5	08:27:37	XLON	515	G0043E32Z55M0000
376.2	08:27:57	XLON	8	F002Q932Z55L0000
376.2	08:27:57	XLON	87	G0045L32Z55M0000
376.7	08:28:26	XLON	270	F002VW32Z55L0000
376.7	08:28:29	XLON	409	F002VX32Z55L0000
376.7	08:28:29	XLON	899	F002VY32Z55L0000
376.7	08:28:29	XLON	76	F002VZ32Z55L0000
376.7	08:28:29	XLON	213	F002U032Z55L0000
376.7	08:28:29	XLON	91	F002U132Z55L0000
376.7	08:28:29	XLON	497	F002U232Z55L0000
376.7	08:28:29	XLON	376	F002U332Z55L0000
376.5	08:28:29	XLON	221	G0046G32Z55M0000
376.4	08:28:34	XLON	277	G0046H32Z55M0000
376.4	08:28:34	XLON	484	F002U432Z55L0000
376.1	08:28:46	XLON	93	G0048O32Z55M0000
376.1	08:28:46	XLON	8	F002UU32Z55L0000
376.0	08:28:49	XLON	612	F002UW32Z55L0000
375.3	08:30:28	XLON	340	F0032K32Z55L0000
375.3	08:30:28	XLON	304	G004JO32Z55M0000
375.9	08:31:07	XLON	365	G004LB32Z55M0000
375.7	08:31:10	XLON	9	F0033H32Z55L0000
375.7	08:31:10	XLON	21	G004LC32Z55M0000
376.0	08:31:36	XLON	603	F0035Y32Z55L0000
376.0	08:31:36	XLON	282	F0035Z32Z55L0000
375.8	08:31:59	XLON	1	G004MS32Z55M0000
375.8	08:31:59	XLON	9	F0037O32Z55L0000
376.5	08:32:29	XLON	514	F003AU32Z55L0000
376.6	08:32:29	XLON	227	G004OP32Z55M0000
375.9	08:33:40	XLON	331	G004TG32Z55M0000
375.9	08:33:40	XLON	89	G004TF32Z55M0000
375.9	08:33:40	XLON	10	F003G832Z55L0000
375.9	08:33:40	XLON	667	F003G932Z55L0000
375.9	08:34:06	XLON	587	F003HZ32Z55L0000
375.9	08:34:06	XLON	290	G004Y132Z55M0000
375.4	08:34:47	XLON	1	F003IP32Z55L0000
375.7	08:34:50	XLON	23	F003IQ32Z55L0000
375.5	08:35:01	XLON	850	G0053132Z55M0000
375.5	08:35:01	XLON	899	F003J532Z55L0000
375.5	08:35:03	XLON	620	G0054B32Z55M0000
375.5	08:35:03	XLON	899	F003K532Z55L0000
375.5	08:35:03	XLON	899	F003K632Z55L0000
375.5	08:35:05	XLON	26	F003KW32Z55L0000
375.5	08:35:05	XLON	629	F003KX32Z55L0000
375.2	08:35:14	XLON	9	F003LY32Z55L0000
375.2	08:35:14	XLON	99	G0054F32Z55M0000
375.1	08:35:24	XLON	687	G0055P32Z55M0000
375.0	08:35:24	XLON	899	F003O232Z55L0000
375.0	08:35:24	XLON	127	F003O532Z55L0000
375.0	08:35:24	XLON	228	F003O432Z55L0000
375.0	08:35:24	XLON	671	F003O332Z55L0000
375.0	08:35:24	XLON	241	G0055Q32Z55M0000
375.3	08:35:27	XLON	189	G0055R32Z55M0000
375.3	08:35:27	XLON	175	F003OB32Z55L0000
375.3	08:35:37	XLON	136	F003OH32Z55L0000
375.3	08:35:37	XLON	245	F003OI32Z55L0000
375.6	08:36:10	XLON	80	G0058L32Z55M0000
375.6	08:36:10	XLON	9	F003OK32Z55L0000
375.4	08:36:11	XLON	269	F003OL32Z55L0000
375.4	08:36:11	XLON	328	G0058M32Z55M0000
375.1	08:36:14	XLON	258	F003OM32Z55L0000
375.1	08:36:27	XLON	196	G0059I32Z55M0000
375.1	08:36:27	XLON	458	F003OX32Z55L0000
375.1	08:36:27	XLON	250	G0059J32Z55M0000
375.1	08:36:27	XLON	19	F003OY32Z55L0000
375.1	08:36:27	XLON	267	F003OZ32Z55L0000
375.1	08:36:30	XLON	226	G0059Q32Z55M0000
375.1	08:36:30	XLON	356	F003P032Z55L0000
375.0	08:36:34	XLON	313	F003P632Z55L0000
375.0	08:36:34	XLON	175	G0059R32Z55M0000
375.2	08:36:49	XLON	195	G005AP32Z55M0000
375.2	08:36:49	XLON	456	F003PF32Z55L0000
375.2	08:36:49	XLON	189	G005AQ32Z55M0000
375.2	08:36:49	XLON	301	F003PG32Z55L0000
375.2	08:36:49	XLON	81	F003PH32Z55L0000
375.2	08:36:49	XLON	67	F003PI32Z55L0000
375.3	08:36:53	XLON	222	F003PJ32Z55L0000
375.2	08:36:56	XLON	200	G005AR32Z55M0000
375.2	08:36:56	XLON	28	F003PK32Z55L0000
375.2	08:36:56	XLON	222	F003PL32Z55L0000
375.7	08:37:10	XLON	32	G005BF32Z55M0000
376.4	08:38:31	XLON	251	G005HQ32Z55M0000
376.4	08:38:31	XLON	257	F003VX32Z55L0000
376.4	08:38:31	XLON	605	G005HR32Z55M0000
376.4	08:38:31	XLON	508	F003VV32Z55L0000
376.4	08:38:31	XLON	43	F003VY32Z55L0000
376.4	08:38:31	XLON	158	F003VZ32Z55L0000
376.4	08:38:31	XLON	110	F003VU32Z55L0000
376.4	08:38:31	XLON	138	F003U032Z55L0000
376.4	08:38:31	XLON	54	F003U132Z55L0000
376.4	08:38:31	XLON	65	F003U232Z55L0000
376.4	08:38:31	XLON	92	F003VW32Z55L0000
376.4	08:38:31	XLON	153	F003U332Z55L0000
376.4	08:38:31	XLON	274	F003U432Z55L0000
376.4	08:38:31	XLON	4	F003U532Z55L0000
376.1	08:38:41	XLON	10	F003UL32Z55L0000
376.1	08:38:41	XLON	85	G005IR32Z55M0000
376.1	08:38:55	XLON	90	F003UZ32Z55L0000
376.1	08:38:55	XLON	167	G005M532Z55M0000
376.1	08:38:55	XLON	37	F003W032Z55L0000
376.1	08:38:55	XLON	31	F003W132Z55L0000
376.1	08:38:55	XLON	86	F003W232Z55L0000
376.1	08:38:55	XLON	167	F003W432Z55L0000
376.1	08:38:55	XLON	167	F003W332Z55L0000
376.0	08:39:10	XLON	92	G005O332Z55M0000
376.0	08:39:10	XLON	10	F003WC32Z55L0000
376.0	08:39:28	XLON	100	G005OW32Z55M0000
376.0	08:39:28	XLON	9	F003WD32Z55L0000
376.0	08:39:50	XLON	8	F003YE32Z55L0000
376.0	08:39:50	XLON	97	G005PQ32Z55M0000
376.0	08:40:02	XLON	181	F003Z332Z55L0000
375.8	08:40:09	XLON	94	G005TF32Z55M0000
375.8	08:40:09	XLON	9	F003Z432Z55L0000
375.7	08:40:10	XLON	614	G005TM32Z55M0000
375.7	08:40:10	XLON	120	F003Z532Z55L0000
375.7	08:40:10	XLON	1203	F003Z632Z55L0000
375.7	08:40:10	XLON	223	F003Z732Z55L0000
375.7	08:40:17	XLON	242	F003Z832Z55L0000
375.7	08:40:17	XLON	53	G005VH32Z55M0000
375.7	08:40:17	XLON	125	G005VI32Z55M0000
375.7	08:40:17	XLON	10	G005VJ32Z55M0000
375.9	08:40:24	XLON	83	F003ZT32Z55L0000
375.9	08:40:24	XLON	273	G005UV32Z55M0000
375.9	08:40:25	XLON	581	F003ZZ32Z55L0000
376.2	08:40:39	XLON	112	F0040I32Z55L0000
376.2	08:40:40	XLON	456	F0040J32Z55L0000
376.2	08:40:40	XLON	270	F0040K32Z55L0000
376.2	08:40:40	XLON	463	G005Y232Z55M0000
376.0	08:42:06	XLON	789	F0044F32Z55L0000
376.0	08:42:06	XLON	374	G006EI32Z55M0000
375.8	08:42:06	XLON	4	G006EJ32Z55M0000
375.8	08:42:06	XLON	10	F0044G32Z55L0000
375.9	08:42:34	XLON	611	G006IA32Z55M0000
375.9	08:42:34	XLON	899	F0045X32Z55L0000
375.9	08:43:02	XLON	423	F004A532Z55L0000
375.9	08:43:02	XLON	97	F004A632Z55L0000
375.9	08:43:02	XLON	12	F004A832Z55L0000
375.9	08:43:02	XLON	81	F004A732Z55L0000
375.6	08:43:02	XLON	88	G006J032Z55M0000
375.6	08:43:02	XLON	8	F004AC32Z55L0000
375.3	08:43:03	XLON	197	F004AD32Z55L0000
375.3	08:43:03	XLON	589	F004AE32Z55L0000
375.3	08:43:03	XLON	484	G006J132Z55M0000
375.3	08:43:03	XLON	310	F004AF32Z55L0000
375.3	08:43:03	XLON	10	F004AG32Z55L0000
376.5	08:44:05	XLON	896	G006N332Z55M0000
376.5	08:44:05	XLON	3	F004EF32Z55L0000
376.5	08:44:05	XLON	899	F004EG32Z55L0000
376.5	08:44:23	XLON	603	F004EX32Z55L0000
376.4	08:44:45	XLON	89	G006PO32Z55M0000
376.2	08:45:01	XLON	87	G006PV32Z55M0000
376.1	08:45:25	XLON	86	G006RT32Z55M0000
376.0	08:46:35	XLON	83	G006WQ32Z55M0000
376.0	08:46:35	XLON	453	G006WS32Z55M0000
376.0	08:46:35	XLON	700	G006WR32Z55M0000
376.5	08:47:22	XLON	341	G006YU32Z55M0000
375.9	08:48:10	XLON	48	G0073C32Z55M0000
375.6	08:49:17	XLON	85	G0077M32Z55M0000
376.2	08:50:59	XLON	319	G007E632Z55M0000
376.0	08:51:15	XLON	33	G007F532Z55M0000
376.0	08:51:15	XLON	66	G007F632Z55M0000
376.0	08:51:15	XLON	518	G007FC32Z55M0000
375.7	08:51:54	XLON	83	G007I432Z55M0000
375.7	08:52:18	XLON	99	G007LN32Z55M0000
375.9	08:54:06	XLON	390	G007RI32Z55M0000
375.9	08:54:06	XLON	150	G007RK32Z55M0000
375.9	08:54:06	XLON	899	G007RJ32Z55M0000
375.9	08:54:14	XLON	238	G007RL32Z55M0000
375.5	08:54:46	XLON	97	G007VG32Z55M0000
376.0	08:56:07	XLON	115	G0080532Z55M0000
376.0	08:56:07	XLON	899	G0080632Z55M0000
376.0	08:56:07	XLON	9	G0080732Z55M0000
376.0	08:56:12	XLON	354	G0080832Z55M0000
375.3	08:57:42	XLON	251	G0083432Z55M0000
375.6	08:57:42	XLON	95	G0083332Z55M0000
375.4	08:57:42	XLON	508	G0083532Z55M0000
375.5	08:57:43	XLON	322	G0083932Z55M0000
375.3	08:58:03	XLON	570	G0084432Z55M0000
375.7	08:58:50	XLON	340	G0086Y32Z55M0000
375.6	08:59:16	XLON	84	G0086Z32Z55M0000
375.7	08:59:16	XLON	206	G0087K32Z55M0000
375.6	09:00:50	XLON	216	G008CD32Z55M0000
375.6	09:00:50	XLON	97	G008CC32Z55M0000
375.6	09:00:53	XLON	146	G008CE32Z55M0000
375.6	09:00:53	XLON	484	G008CF32Z55M0000
375.3	09:00:58	XLON	100	G008CG32Z55M0000
375.1	09:01:50	XLON	392	G008FC32Z55M0000
375.1	09:01:50	XLON	899	G008FD32Z55M0000
375.1	09:01:50	XLON	754	G008FE32Z55M0000
375.2	09:02:26	XLON	867	G008J432Z55M0000
375.2	09:02:26	XLON	137	G008J532Z55M0000
375.1	09:02:33	XLON	851	G008J632Z55M0000
375.1	09:02:33	XLON	632	G008J732Z55M0000
374.9	09:02:36	XLON	92	G008JH32Z55M0000
375.1	09:02:50	XLON	100	G008JM32Z55M0000
375.1	09:02:50	XLON	1	G008JN32Z55M0000
375.1	09:02:50	XLON	261	G008JO32Z55M0000
375.1	09:02:50	XLON	193	G008JP32Z55M0000
375.3	09:03:17	XLON	82	G008LU32Z55M0000
375.8	09:03:50	XLON	899	G008O932Z55M0000
375.8	09:03:50	XLON	431	G008OA32Z55M0000
375.8	09:03:50	XLON	1160	G008OB32Z55M0000
375.8	09:03:50	XLON	801	G008OC32Z55M0000
376.5	09:04:09	XLON	782	G008PH32Z55M0000
376.5	09:04:09	XLON	376	G008PI32Z55M0000
376.5	09:04:09	XLON	899	G008PJ32Z55M0000
376.5	09:04:09	XLON	899	G008PK32Z55M0000
376.4	09:04:09	XLON	261	G008PL32Z55M0000
376.5	09:04:12	XLON	40	G008PY32Z55M0000
376.4	09:04:15	XLON	899	G008Q032Z55M0000
376.4	09:04:15	XLON	899	G008PZ32Z55M0000
376.4	09:04:15	XLON	1200	G008Q132Z55M0000
376.4	09:04:15	XLON	853	G008Q232Z55M0000
376.4	09:04:15	XLON	766	G008Q332Z55M0000
376.5	09:04:15	XLON	631	G008Q432Z55M0000
376.3	09:04:35	XLON	96	G008QU32Z55M0000
376.4	09:05:13	XLON	376	G008U332Z55M0000
376.5	09:05:13	XLON	899	G008U432Z55M0000
376.5	09:05:13	XLON	439	G008U532Z55M0000
376.5	09:05:13	XLON	224	G008U632Z55M0000
376.5	09:05:14	XLON	578	G008U732Z55M0000
376.6	09:05:25	XLON	418	G008WB32Z55M0000
376.5	09:05:42	XLON	32	G008Y832Z55M0000
376.5	09:05:42	XLON	562	G008Y932Z55M0000
376.4	09:07:08	XLON	97	G0091V32Z55M0000
376.3	09:07:21	XLON	88	G0092E32Z55M0000
376.0	09:07:27	XLON	899	G0092X32Z55M0000
375.8	09:07:45	XLON	99	G0093U32Z55M0000
375.7	09:07:50	XLON	758	G0094T32Z55M0000
375.7	09:07:50	XLON	650	G0094V32Z55M0000
375.7	09:07:50	XLON	376	G0094U32Z55M0000
375.9	09:08:12	XLON	899	G0097F32Z55M0000
375.9	09:08:12	XLON	899	G0097G32Z55M0000
375.9	09:08:12	XLON	376	G0097H32Z55M0000
375.9	09:08:12	XLON	950	G0097I32Z55M0000
375.9	09:08:21	XLON	312	G0098032Z55M0000
375.8	09:09:22	XLON	95	G009DV32Z55M0000
375.8	09:09:24	XLON	823	G009DU32Z55M0000
375.9	09:10:16	XLON	279	G009FQ32Z55M0000
375.9	09:10:16	XLON	274	G009FR32Z55M0000
375.9	09:10:25	XLON	648	G009FX32Z55M0000
375.7	09:11:05	XLON	97	G009I632Z55M0000
375.7	09:12:22	XLON	86	G009MQ32Z55M0000
375.7	09:12:24	XLON	268	G009MR32Z55M0000
377.7	09:14:11	XLON	899	G009PH32Z55M0000
378.7	09:14:30	XLON	899	G009R332Z55M0000
378.8	09:14:30	XLON	899	G009R532Z55M0000
378.7	09:14:30	XLON	1075	G009R032Z55M0000
378.7	09:14:30	XLON	823	G009R132Z55M0000
378.8	09:14:30	XLON	376	G009R632Z55M0000
378.8	09:14:30	XLON	899	G009R432Z55M0000
378.7	09:14:30	XLON	899	G009R232Z55M0000
378.8	09:14:30	XLON	1045	G009R732Z55M0000
377.9	09:14:40	XLON	82	G009RU32Z55M0000
377.7	09:14:43	XLON	4	G009S432Z55M0000
377.7	09:16:09	XLON	376	G00A1132Z55M0000
377.8	09:16:09	XLON	376	G00A1232Z55M0000
377.8	09:16:09	XLON	685	G00A1332Z55M0000
377.5	09:16:43	XLON	1	G00A3032Z55M0000
377.5	09:16:44	XLON	46	G00A3132Z55M0000
377.5	09:16:51	XLON	3	G00A4U32Z55M0000
377.5	09:16:51	XLON	53	G00A4W32Z55M0000
377.3	09:16:53	XLON	80	G00A4X32Z55M0000
377.3	09:17:56	XLON	50	G00A8R32Z55M0000
377.9	09:19:49	XLON	814	G00AE032Z55M0000
377.9	09:19:49	XLON	690	G00AE132Z55M0000
377.9	09:20:00	XLON	413	G00AE332Z55M0000
377.9	09:20:00	XLON	899	G00AE532Z55M0000
377.9	09:20:00	XLON	899	G00AE232Z55M0000
377.9	09:20:00	XLON	899	G00AE432Z55M0000
377.6	09:20:13	XLON	95	G00AET32Z55M0000
377.4	09:21:42	XLON	899	G00AIP32Z55M0000
377.4	09:21:42	XLON	899	G00AIQ32Z55M0000
377.4	09:21:42	XLON	675	G00AIR32Z55M0000
377.4	09:21:45	XLON	899	G00AJ332Z55M0000
377.2	09:21:45	XLON	87	G00AJ232Z55M0000
377.4	09:21:45	XLON	899	G00AJ432Z55M0000
377.4	09:21:45	XLON	976	G00AJ532Z55M0000
377.5	09:21:47	XLON	899	G00AJC32Z55M0000
377.5	09:21:47	XLON	899	G00AJD32Z55M0000
378.3	09:23:36	XLON	100	G00AM932Z55M0000
378.3	09:23:42	XLON	1	G00AML32Z55M0000
378.3	09:23:42	XLON	899	G00AMM32Z55M0000
378.3	09:23:42	XLON	29	G00AMN32Z55M0000
378.1	09:24:32	XLON	96	G00API32Z55M0000
377.8	09:24:59	XLON	914	G00AQ632Z55M0000
377.9	09:25:25	XLON	1	G00AQX32Z55M0000
378.2	09:25:45	XLON	234	G00AR632Z55M0000
378.2	09:25:45	XLON	899	G00AR732Z55M0000
378.5	09:25:54	XLON	132	G00ARB32Z55M0000
378.3	09:25:59	XLON	666	G00ARL32Z55M0000
378.3	09:25:59	XLON	899	G00ARM32Z55M0000
378.3	09:25:59	XLON	899	G00ARN32Z55M0000
378.3	09:26:21	XLON	595	G00ATJ32Z55M0000
378.3	09:26:21	XLON	950	G00ATK32Z55M0000
378.3	09:26:41	XLON	93	G00ATL32Z55M0000
378.3	09:26:41	XLON	376	G00ATM32Z55M0000
378.3	09:26:47	XLON	345	G00ATR32Z55M0000
378.0	09:27:09	XLON	650	G00ATV32Z55M0000
378.0	09:27:09	XLON	899	G00ATU32Z55M0000
378.1	09:28:19	XLON	900	G00AW532Z55M0000
379.0	09:29:43	XLON	1064	G00B3I32Z55M0000
379.0	09:29:43	XLON	490	G00B3J32Z55M0000
379.6	09:29:50	XLON	537	G00B3P32Z55M0000
380.0	09:29:59	XLON	1200	G00B3Q32Z55M0000
380.0	09:29:59	XLON	10905	G00B3R32Z55M0000
380.0	09:29:59	XLON	1200	G00B3S32Z55M0000
380.0	09:29:59	XLON	439	G00B3T32Z55M0000
380.0	09:30:01	XLON	1200	G00B3V32Z55M0000
380.0	09:30:02	XLON	584	G00B3U32Z55M0000
380.0	09:30:04	XLON	200	G00B4132Z55M0000
379.6	09:30:07	XLON	94	G00B4232Z55M0000
380.0	09:30:49	XLON	100	G00B6R32Z55M0000
380.0	09:30:50	XLON	184	G00B6S32Z55M0000
379.7	09:31:12	XLON	470	G00B8Q32Z55M0000
380.2	09:32:45	XLON	899	G00BAC32Z55M0000
380.2	09:32:45	XLON	899	G00BAD32Z55M0000
380.2	09:32:45	XLON	729	G00BAE32Z55M0000
380.2	09:32:46	XLON	376	G00BAI32Z55M0000
380.2	09:32:46	XLON	238	G00BAJ32Z55M0000
379.6	09:33:39	XLON	86	G00BF632Z55M0000
379.4	09:34:02	XLON	92	G00BFN32Z55M0000
379.2	09:34:26	XLON	99	G00BFT32Z55M0000
379.2	09:34:34	XLON	1	G00BG632Z55M0000
379.2	09:34:34	XLON	346	G00BG732Z55M0000
379.5	09:35:08	XLON	85	G00BH832Z55M0000
379.5	09:35:20	XLON	88	G00BHC32Z55M0000
379.5	09:35:20	XLON	1200	G00BHD32Z55M0000
379.5	09:35:20	XLON	1542	G00BHE32Z55M0000
379.5	09:35:20	XLON	572	G00BHF32Z55M0000
379.5	09:35:20	XLON	1200	G00BHG32Z55M0000
379.5	09:35:20	XLON	433	G00BHH32Z55M0000
379.5	09:35:20	XLON	196	G00BHI32Z55M0000
380.3	09:35:27	XLON	76	G00BHO32Z55M0000
380.3	09:35:27	XLON	899	G00BHP32Z55M0000
380.3	09:35:27	XLON	899	G00BHQ32Z55M0000
380.3	09:35:28	XLON	899	G00BHS32Z55M0000
380.3	09:35:28	XLON	897	G00BHR32Z55M0000
380.0	09:35:30	XLON	34	G00BHT32Z55M0000
380.0	09:35:30	XLON	54	G00BHV32Z55M0000
380.0	09:35:32	XLON	554	G00BHU32Z55M0000
379.9	09:35:33	XLON	861	G00BHW32Z55M0000
379.7	09:35:48	XLON	83	G00BJ132Z55M0000
379.7	09:35:48	XLON	475	G00BJ232Z55M0000
379.9	09:35:56	XLON	1200	G00BJ832Z55M0000
379.9	09:35:56	XLON	1732	G00BJ932Z55M0000
379.9	09:35:56	XLON	1121	G00BJA32Z55M0000
379.9	09:35:56	XLON	685	G00BJB32Z55M0000
379.9	09:35:56	XLON	1200	G00BJC32Z55M0000
379.9	09:35:56	XLON	992	G00BJD32Z55M0000
379.9	09:35:56	XLON	192	G00BJE32Z55M0000
380.0	09:36:35	XLON	91	G00BKX32Z55M0000
379.9	09:36:35	XLON	232	G00BKY32Z55M0000
380.2	09:37:09	XLON	207	G00BOY32Z55M0000
380.2	09:37:09	XLON	899	G00BOZ32Z55M0000
380.2	09:37:55	XLON	241	G00C4632Z55M0000
380.2	09:37:55	XLON	183	G00C4532Z55M0000
381.1	09:38:52	XLON	638	G00CWL32Z55M0000
381.1	09:38:52	XLON	899	G00CWK32Z55M0000
381.1	09:38:52	XLON	899	G00CWM32Z55M0000
381.6	09:39:24	XLON	775	G00D6Y32Z55M0000
381.4	09:39:24	XLON	80	G00D6X32Z55M0000
381.7	09:39:36	XLON	1200	G00D7A32Z55M0000
381.7	09:39:36	XLON	3937	G00D7B32Z55M0000
382.3	09:40:12	XLON	81	G00DA032Z55M0000
382.3	09:40:12	XLON	10	G00DA132Z55M0000
382.1	09:40:14	XLON	628	G00DA232Z55M0000
382.1	09:40:18	XLON	899	G00DA332Z55M0000
382.1	09:40:18	XLON	899	G00DA432Z55M0000
382.1	09:40:18	XLON	162	G00DA532Z55M0000
382.3	09:41:09	XLON	538	G00DAP32Z55M0000
382.3	09:41:09	XLON	399	G00DAQ32Z55M0000
382.0	09:41:27	XLON	1082	G00DBG32Z55M0000
382.0	09:41:27	XLON	17	G00DBH32Z55M0000
382.5	09:42:05	XLON	1198	G00DBW32Z55M0000
382.5	09:42:05	XLON	1861	G00DBX32Z55M0000
382.1	09:42:13	XLON	82	G00DBY32Z55M0000
382.6	09:42:24	XLON	97	G00DC032Z55M0000
382.4	09:42:41	XLON	85	G00DC832Z55M0000
382.4	09:43:13	XLON	83	G00DDD32Z55M0000
382.3	09:43:28	XLON	91	G00DE932Z55M0000
382.2	09:43:28	XLON	698	G00DEA32Z55M0000
382.2	09:43:28	XLON	3935	G00DEB32Z55M0000
382.2	09:43:28	XLON	594	G00DEC32Z55M0000
383.0	09:45:08	XLON	480	G00DH032Z55M0000
382.7	09:45:10	XLON	7	G00DH132Z55M0000
382.7	09:45:10	XLON	831	G00DH232Z55M0000
383.0	09:46:00	XLON	84	G00DJE32Z55M0000
382.9	09:46:00	XLON	570	G00DJF32Z55M0000
383.0	09:46:00	XLON	533	G00DJG32Z55M0000
383.0	09:46:00	XLON	899	G00DJH32Z55M0000
383.0	09:46:00	XLON	799	G00DJI32Z55M0000
382.5	09:46:16	XLON	742	G00DK332Z55M0000
382.5	09:46:18	XLON	528	G00DK532Z55M0000
382.5	09:46:18	XLON	1200	G00DK432Z55M0000
382.3	09:46:45	XLON	82	G00DKL32Z55M0000
382.4	09:48:22	XLON	376	G00DPA32Z55M0000
382.4	09:48:22	XLON	790	G00DPB32Z55M0000
382.0	09:51:24	XLON	91	G00DWQ32Z55M0000
382.1	09:51:24	XLON	412	G00DWR32Z55M0000
383.0	09:51:51	XLON	87	G00DXR32Z55M0000
383.0	09:52:55	XLON	83	G00DZF32Z55M0000
383.0	09:54:37	XLON	95	G00E1L32Z55M0000
382.5	09:55:00	XLON	88	G00E2F32Z55M0000
382.5	09:55:02	XLON	376	G00E2M32Z55M0000
382.5	09:55:02	XLON	899	G00E2N32Z55M0000
382.5	09:55:02	XLON	899	G00E2O32Z55M0000
382.4	09:55:03	XLON	376	G00E2P32Z55M0000
382.4	09:55:03	XLON	899	G00E2Q32Z55M0000
382.4	09:55:03	XLON	899	G00E2R32Z55M0000
382.5	09:55:03	XLON	376	G00E2S32Z55M0000
382.5	09:55:03	XLON	899	G00E2T32Z55M0000
382.5	09:55:03	XLON	899	G00E2V32Z55M0000
382.2	09:55:04	XLON	772	G00E2U32Z55M0000
382.2	09:55:04	XLON	93	G00E2W32Z55M0000
382.4	09:55:24	XLON	170	G00E3632Z55M0000
383.0	09:56:26	XLON	1242	G00E5J32Z55M0000
383.0	09:56:26	XLON	1242	G00E5K32Z55M0000
383.0	09:56:26	XLON	1242	G00E5L32Z55M0000
383.0	09:56:26	XLON	187	G00E5M32Z55M0000
383.0	09:56:48	XLON	86	G00E6E32Z55M0000
383.0	09:56:51	XLON	631	G00E6L32Z55M0000
383.0	10:49:39	XLON	96	G00HMK32Z55M0000
382.8	10:49:53	XLON	85	G00HMT32Z55M0000
382.6	10:50:14	XLON	90	G00HOG32Z55M0000
382.7	10:50:14	XLON	595	G00HOH32Z55M0000
383.0	10:54:20	XLON	100	G00HRU32Z55M0000
382.8	10:54:28	XLON	174	G00HRW32Z55M0000
382.2	11:01:39	XLON	718	G00I0Z32Z55M0000
382.2	11:01:39	XLON	90	G00I0Y32Z55M0000
382.7	11:02:49	XLON	93	G00I4032Z55M0000
382.6	11:02:50	XLON	502	G00I4132Z55M0000
382.8	11:04:44	XLON	86	G00I5Y32Z55M0000
382.8	11:05:10	XLON	89	G00I5Z32Z55M0000
383.0	11:11:45	XLON	82	G00IBZ32Z55M0000
383.0	11:11:46	XLON	237	G00IC032Z55M0000
382.6	11:12:25	XLON	91	G00ICP32Z55M0000
382.6	11:12:28	XLON	6	G00ICR32Z55M0000
382.6	11:12:28	XLON	882	G00ICQ32Z55M0000
382.8	11:13:36	XLON	381	G00IDJ32Z55M0000
382.9	11:14:47	XLON	491	G00IFX32Z55M0000
382.9	11:14:47	XLON	80	G00IFW32Z55M0000
382.4	11:19:12	XLON	16	G00IHY32Z55M0000
382.4	11:19:12	XLON	83	G00IHZ32Z55M0000
382.2	11:20:40	XLON	84	G00IK732Z55M0000
382.0	11:22:27	XLON	25	G00IN832Z55M0000
382.4	11:24:10	XLON	81	G00IQ532Z55M0000
382.3	11:24:26	XLON	92	G00IQO32Z55M0000
382.3	11:24:26	XLON	179	G00IQP32Z55M0000
382.6	11:25:30	XLON	418	G00IRV32Z55M0000
382.3	11:25:45	XLON	36	G00IT332Z55M0000
381.8	11:29:14	XLON	13	G00J0E32Z55M0000
381.8	11:29:14	XLON	84	G00J0F32Z55M0000
381.7	11:29:29	XLON	81	G00J1B32Z55M0000
381.6	11:29:59	XLON	95	G00J2532Z55M0000
381.7	11:32:12	XLON	72	G00J6D32Z55M0000
382.2	11:34:29	XLON	100	G00J7V32Z55M0000
382.6	11:35:44	XLON	225	G00J8Z32Z55M0000
382.5	11:35:49	XLON	195	G00J9032Z55M0000
382.9	11:36:08	XLON	75	G00J9132Z55M0000
382.9	11:36:08	XLON	284	G00J9232Z55M0000
382.8	11:36:15	XLON	65	G00J9A32Z55M0000
382.8	11:36:15	XLON	16	G00J9B32Z55M0000
382.8	11:37:50	XLON	31	G00JCJ32Z55M0000
382.8	11:37:50	XLON	306	G00JCI32Z55M0000
382.0	11:39:24	XLON	155	G00JEE32Z55M0000
382.0	11:39:24	XLON	57	G00JED32Z55M0000
382.2	11:42:09	XLON	48	G00JK932Z55M0000
382.1	11:42:17	XLON	171	G00JKA32Z55M0000
382.1	11:42:17	XLON	435	G00JKB32Z55M0000
382.0	11:43:40	XLON	86	G00JMW32Z55M0000
382.0	11:44:00	XLON	98	G00JN932Z55M0000
382.2	11:45:13	XLON	71	G00JQH32Z55M0000
382.0	11:45:36	XLON	55	G00JRG32Z55M0000
382.0	11:45:48	XLON	20	G00JRH32Z55M0000
382.2	11:50:14	XLON	849	G00JZH32Z55M0000
382.2	11:50:14	XLON	330	G00JZI32Z55M0000
382.2	11:54:53	XLON	92	G00K4L32Z55M0000
382.6	11:56:08	XLON	29	G00K5R32Z55M0000
382.6	11:56:08	XLON	67	G00K5S32Z55M0000
382.5	11:57:20	XLON	57	G00K7P32Z55M0000
382.7	11:59:40	XLON	2	G00KAI32Z55M0000
382.7	11:59:40	XLON	250	G00KAJ32Z55M0000
382.5	11:59:44	XLON	89	G00KAW32Z55M0000
382.3	11:59:45	XLON	287	G00KBC32Z55M0000
382.3	11:59:45	XLON	12	G00KBD32Z55M0000
382.2	12:03:06	XLON	83	G00KHM32Z55M0000
382.7	12:04:53	XLON	2	G00KJU32Z55M0000
382.7	12:04:53	XLON	96	G00KJV32Z55M0000
382.6	12:05:35	XLON	89	G00KKC32Z55M0000
382.4	12:06:44	XLON	100	G00KLG32Z55M0000
382.3	12:09:25	XLON	98	G00KN232Z55M0000
382.3	12:09:31	XLON	397	G00KNE32Z55M0000
382.3	12:09:51	XLON	692	G00KNH32Z55M0000
382.1	12:10:29	XLON	36	G00KO032Z55M0000
382.0	12:10:46	XLON	84	G00KOK32Z55M0000
382.0	12:12:01	XLON	84	G00KPQ32Z55M0000
381.9	12:12:01	XLON	400	G00KPR32Z55M0000
382.0	12:12:01	XLON	254	G00KPS32Z55M0000
381.5	12:15:10	XLON	212	G00KTG32Z55M0000
381.0	12:15:28	XLON	314	G00KTZ32Z55M0000
381.0	12:15:28	XLON	882	G00KTY32Z55M0000
381.2	12:16:39	XLON	88	G00L0T32Z55M0000
381.6	12:17:48	XLON	99	G00L3832Z55M0000
381.6	12:17:48	XLON	626	G00L3932Z55M0000
381.6	12:19:04	XLON	84	G00L5832Z55M0000
382.2	12:25:07	XLON	197	G00LDK32Z55M0000
381.5	12:29:14	XLON	95	G00LRP32Z55M0000
382.2	12:33:04	XLON	39	G00LZ932Z55M0000
382.2	12:33:04	XLON	57	G00LZA32Z55M0000
382.4	12:33:08	XLON	435	G00M0B32Z55M0000
382.4	12:33:08	XLON	517	G00M0C32Z55M0000
382.0	12:33:16	XLON	82	G00M0J32Z55M0000
381.9	12:34:30	XLON	72	G00M2J32Z55M0000
381.9	12:34:30	XLON	1	G00M2K32Z55M0000
382.4	12:36:31	XLON	1	G00M9E32Z55M0000
382.4	12:36:31	XLON	347	G00M9F32Z55M0000
382.7	12:38:50	XLON	14	G00MF332Z55M0000
382.6	12:39:45	XLON	335	G00MFW32Z55M0000
383.0	12:40:53	XLON	75	G00ML832Z55M0000
383.0	12:40:53	XLON	328	G00ML932Z55M0000
382.8	12:41:04	XLON	87	G00MLU32Z55M0000
382.5	12:41:59	XLON	70	G00MMK32Z55M0000
382.3	12:46:30	XLON	212	G00MQ932Z55M0000
382.7	12:50:11	XLON	394	G00MV932Z55M0000
382.7	12:50:11	XLON	225	G00MVA32Z55M0000
382.7	12:50:11	XLON	43	G00MVB32Z55M0000
382.5	12:50:14	XLON	96	G00MVC32Z55M0000
382.8	12:50:38	XLON	29	G00MVY32Z55M0000
382.8	12:50:38	XLON	841	G00MVZ32Z55M0000
382.5	12:50:44	XLON	282	G00MU032Z55M0000
382.6	12:55:24	XLON	23	G00MZQ32Z55M0000
382.6	12:56:06	XLON	6	G00N0L32Z55M0000
382.6	12:57:46	XLON	80	G00N3M32Z55M0000
382.7	12:58:05	XLON	78	G00N4A32Z55M0000
382.7	12:58:05	XLON	212	G00N4932Z55M0000
382.5	13:00:15	XLON	80	G00N6T32Z55M0000
382.6	13:00:15	XLON	177	G00N6V32Z55M0000
382.6	13:00:16	XLON	177	G00N6U32Z55M0000
382.7	13:00:17	XLON	75	G00N6W32Z55M0000
382.7	13:00:17	XLON	578	G00N6X32Z55M0000
382.4	13:00:23	XLON	637	G00N7832Z55M0000
383.0	13:03:58	XLON	17	G00NDI32Z55M0000
383.0	13:03:58	XLON	581	G00NDJ32Z55M0000
382.8	13:04:17	XLON	80	G00NDZ32Z55M0000
382.9	13:04:17	XLON	578	G00NE132Z55M0000
383.0	13:04:17	XLON	880	G00NE432Z55M0000
383.0	13:04:17	XLON	587	G00NE532Z55M0000
382.9	13:04:17	XLON	524	G00NE032Z55M0000
382.9	13:04:17	XLON	1200	G00NE232Z55M0000
383.0	13:04:17	XLON	882	G00NE332Z55M0000
383.0	13:04:17	XLON	376	G00NE632Z55M0000
383.0	13:04:17	XLON	909	G00NE732Z55M0000
383.0	13:04:37	XLON	286	G00NED32Z55M0000
383.0	15:29:43	XLON	100	G013EK32Z55M0000
383.0	15:39:41	XLON	98	G015HB32Z55M0000
383.0	15:39:41	XLON	780	G015HC32Z55M0000
383.0	15:39:41	XLON	1103	G015HD32Z55M0000
383.0	15:39:41	XLON	376	G015HE32Z55M0000
383.0	15:39:41	XLON	717	G015HF32Z55M0000
383.0	15:39:41	XLON	738	G015HG32Z55M0000
383.0	15:39:41	XLON	882	G015HH32Z55M0000
383.0	15:39:41	XLON	880	G015HI32Z55M0000
383.0	15:40:41	XLON	7	G015TN32Z55M0000
383.0	15:40:41	XLON	74	G015TO32Z55M0000
383.0	15:40:41	XLON	806	G015TP32Z55M0000
382.9	15:41:11	XLON	83	G015XS32Z55M0000
383.0	15:41:51	XLON	700	G015ZK32Z55M0000
383.0	15:43:03	XLON	98	G0162X32Z55M0000
382.9	15:43:39	XLON	93	G0165J32Z55M0000
383.0	15:43:39	XLON	442	G0165K32Z55M0000
383.0	15:44:57	XLON	90	G016BT32Z55M0000
383.0	15:44:57	XLON	729	G016BV32Z55M0000
383.0	15:44:57	XLON	536	G016BU32Z55M0000
383.0	15:45:34	XLON	84	G016FE32Z55M0000
382.9	15:45:48	XLON	93	G016H132Z55M0000
382.9	15:46:01	XLON	86	G016J032Z55M0000
383.0	15:52:23	XLON	882	G018D032Z55M0000
383.0	15:52:23	XLON	880	G018D132Z55M0000
383.0	15:52:23	XLON	90	G018CZ32Z55M0000
383.0	15:52:24	XLON	86	G018D232Z55M0000
383.0	15:52:24	XLON	882	G018D332Z55M0000
383.0	15:52:27	XLON	2	G018DE32Z55M0000
383.0	15:52:30	XLON	713	G018DF32Z55M0000
383.0	15:52:30	XLON	8	G018DG32Z55M0000
383.0	15:55:30	XLON	880	G0197H32Z55M0000
383.0	15:55:30	XLON	1051	G0197G32Z55M0000
383.0	15:55:30	XLON	314	G0197I32Z55M0000
383.0	15:57:42	XLON	81	G019UC32Z55M0000
383.0	15:58:35	XLON	96	G01A4I32Z55M0000
383.0	15:58:35	XLON	71	G01A4J32Z55M0000
383.0	15:58:35	XLON	24	G01A4K32Z55M0000
383.0	15:59:04	XLON	688	G01A8H32Z55M0000
382.9	15:59:33	XLON	94	G01AAF32Z55M0000
382.9	15:59:58	XLON	91	G01AGJ32Z55M0000
383.0	16:01:20	XLON	758	G01ASE32Z55M0000
383.0	16:01:20	XLON	89	G01ASD32Z55M0000
383.0	16:02:14	XLON	97	G01AY732Z55M0000
383.0	16:02:38	XLON	867	G01B0132Z55M0000
383.0	16:02:38	XLON	98	G01B0032Z55M0000
383.0	16:05:21	XLON	99	G01BHW32Z55M0000
383.0	16:07:01	XLON	95	G01BTQ32Z55M0000
383.0	16:07:01	XLON	1200	G01BTR32Z55M0000

Contacts:

Tel:

Email:

Tina Bains

07702 676380

[email protected]

Mike Scott

07881 327748

[email protected]

Date of notification: 9 November 2022

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

POSDVLFBLFLEFBE

Related Shares:

FTSE 100 Latest

Value8,463.46

Change46.12