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

1st Jun 2026 07:00

RNS Number : 3212G

Unite Group PLC (The)

01 June 2026

1 June 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:

29 May 2026


Number of Ordinary Shares purchased:	500,000


Lowest price paid per share (GBp):	516.5000

Highest price paid per share (GBp):	522.5000

Volume weighted average price paid (GBp):	519.2845

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 521,006,339 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 25,690,744 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 29 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
08:03:23	559	518.0000	XLON	07002070000000225-E0RUuYAO4Tsm
08:03:23	509	517.0000	XLON	05002050000000234-E0RUuYAO4TtA
08:03:24	555	516.5000	XLON	07002070000000201-E0RUuYAO4U1h
08:05:07	641	518.0000	XLON	07002070000000273-E0RUuYAO4XCU
08:05:08	354	518.0000	XLON	07002070000000274-E0RUuYAO4XDS
08:05:08	388	518.0000	XLON	07002070000000274-E0RUuYAO4XDU
08:05:10	542	518.0000	XLON	05002050000000285-E0RUuYAO4XKG
08:05:13	690	518.5000	XLON	07002070000000277-E0RUuYAO4XTh
08:05:16	479	518.5000	XLON	07002070000000279-E0RUuYAO4XYQ
08:06:13	426	519.5000	XLON	07002070000000306-E0RUuYAO4Z0g
08:06:23	469	518.5000	XLON	05002050000000303-E0RUuYAO4ZDV
08:07:13	417	520.0000	XLON	07002070000000340-E0RUuYAO4aWe
08:07:14	455	520.0000	XLON	07002070000000341-E0RUuYAO4aaL
08:07:16	493	520.0000	XLON	07002070000000343-E0RUuYAO4aet
08:07:36	212	521.0000	XLON	05002050000000365-E0RUuYAO4azP
08:07:36	614	521.0000	XLON	05002050000000365-E0RUuYAO4azR
08:07:38	581	520.0000	XLON	05002050000000367-E0RUuYAO4b1n
08:08:40	522	520.0000	XLON	07002070000000393-E0RUuYAO4cYL
08:09:02	521	520.0000	XLON	05002050000000401-E0RUuYAO4dAV
08:09:37	453	520.5000	XLON	07002070000000416-E0RUuYAO4dmG
08:09:42	566	520.5000	XLON	07002070000000417-E0RUuYAO4duh
08:10:07	432	520.5000	XLON	07002070000000437-E0RUuYAO4eWz
08:10:07	671	520.5000	XLON	07002070000000437-E0RUuYAO4eX1
08:10:54	498	520.5000	XLON	05002050000000456-E0RUuYAO4fHZ
08:11:01	463	520.5000	XLON	05002050000000462-E0RUuYAO4fSr
08:11:25	155	520.0000	XLON	05002050000000407-E0RUuYAO4fsD
08:11:25	291	520.0000	XLON	05002050000000407-E0RUuYAO4fsH
08:11:25	787	520.0000	XLON	05002050000000489-E0RUuYAO4fsh
08:12:32	453	520.0000	XLON	07002070000000527-E0RUuYAO4hlv
08:12:51	603	520.0000	XLON	05002050000000556-E0RUuYAO4i7S
08:13:43	402	520.0000	XLON	05002050000000579-E0RUuYAO4jSF
08:13:44	402	520.0000	XLON	07002070000000597-E0RUuYAO4jSq
08:13:46	475	520.0000	XLON	05002050000000598-E0RUuYAO4jt0
08:14:04	448	519.5000	XLON	05002050000000601-E0RUuYAO4kJn
08:14:45	532	519.5000	XLON	05002050000000608-E0RUuYAO4kqG
08:14:47	442	519.5000	XLON	05002050000000632-E0RUuYAO4kyz
08:14:47	458	519.5000	XLON	05002050000000632-E0RUuYAO4kz1
08:15:37	360	519.5000	XLON	05002050000001382-E0RUuYAO4mXJ
08:15:52	462	519.5000	XLON	05002050000001670-E0RUuYAO4moc
08:16:01	875	519.5000	XLON	05002050000001847-E0RUuYAO4n2S
08:16:34	333	519.5000	XLON	05002050000002151-E0RUuYAO4nfI
08:17:01	39	520.0000	XLON	07002070000003053-E0RUuYAO4oI6
08:17:07	525	520.0000	XLON	05002050000003106-E0RUuYAO4oO8
08:17:30	555	520.0000	XLON	07002070000003503-E0RUuYAO4omu
08:17:30	681	520.0000	XLON	07002070000003503-E0RUuYAO4omw
08:18:17	110	520.0000	XLON	07002070000004169-E0RUuYAO4pfO
08:18:30	363	520.0000	XLON	05002050000004324-E0RUuYAO4puG
08:18:35	806	519.0000	XLON	05002050000000739-E0RUuYAO4q8R
08:18:36	654	519.0000	XLON	05002050000004447-E0RUuYAO4qBx
08:19:50	442	519.5000	XLON	05002050000005490-E0RUuYAO4rl1
08:19:50	399	519.5000	XLON	05002050000005490-E0RUuYAO4rl3
08:20:32	599	519.5000	XLON	07002070000005966-E0RUuYAO4sdI
08:21:01	462	519.5000	XLON	05002050000006509-E0RUuYAO4tCB
08:21:29	518	519.5000	XLON	07002070000007137-E0RUuYAO4td1
08:21:29	316	519.5000	XLON	07002070000007137-E0RUuYAO4td3
08:22:14	485	520.0000	XLON	07002070000007802-E0RUuYAO4uQD
08:22:14	555	520.0000	XLON	07002070000007802-E0RUuYAO4uQF
08:22:16	1,041	519.0000	XLON	05002050000007837-E0RUuYAO4uVd
08:23:54	481	519.5000	XLON	05002050000009287-E0RUuYAO4wLf
08:24:32	649	519.5000	XLON	07002070000009819-E0RUuYAO4x1G
08:25:00	805	519.5000	XLON	05002050000010220-E0RUuYAO4xOc
08:25:03	508	519.5000	XLON	05002050000010283-E0RUuYAO4xVp
08:26:01	603	519.0000	XLON	07002070000011348-E0RUuYAO4yS4
08:26:01	665	519.0000	XLON	07002070000011348-E0RUuYAO4yS6
08:26:48	679	519.0000	XLON	07002070000012009-E0RUuYAO4zNR
08:27:42	1,051	519.0000	XLON	05002050000012655-E0RUuYAO507C
08:28:29	928	519.0000	XLON	07002070000013221-E0RUuYAO50l1
08:28:29	124	519.0000	XLON	07002070000013221-E0RUuYAO50l3
08:30:01	576	519.5000	XLON	07002070000014671-E0RUuYAO52QH
08:30:28	648	519.5000	XLON	05002050000015026-E0RUuYAO539A
08:30:28	689	519.0000	XLON	07002070000014028-E0RUuYAO539U
08:31:45	739	519.0000	XLON	05002050000015655-E0RUuYAO54kz
08:31:46	1,061	519.0000	XLON	07002070000016615-E0RUuYAO54ov
08:32:42	744	519.0000	XLON	05002050000017289-E0RUuYAO55bT
08:33:30	742	518.5000	XLON	07002070000017996-E0RUuYAO56mT
08:35:03	730	519.0000	XLON	07002070000019250-E0RUuYAO5817
08:35:35	442	518.5000	XLON	05002050000018457-E0RUuYAO58YX
08:35:35	140	518.5000	XLON	05002050000018457-E0RUuYAO58Yd
08:35:50	513	518.5000	XLON	07002070000020096-E0RUuYAO58i4
08:36:02	855	518.5000	XLON	07002070000020332-E0RUuYAO58tX
08:36:42	785	518.0000	XLON	07002070000004484-E0RUuYAO59kS
08:37:45	564	518.0000	XLON	05002050000022185-E0RUuYAO5As9
08:38:29	808	518.0000	XLON	05002050000022594-E0RUuYAO5BMS
08:39:16	404	518.0000	XLON	07002070000022906-E0RUuYAO5Bwu
08:39:22	199	518.0000	XLON	07002070000022925-E0RUuYAO5C0W
08:39:22	704	518.0000	XLON	07002070000022925-E0RUuYAO5C0Y
08:40:09	758	518.0000	XLON	05002050000023235-E0RUuYAO5CeD
08:41:38	739	519.0000	XLON	05002050000024734-E0RUuYAO5Dpi
08:42:59	897	519.0000	XLON	05002050000024945-E0RUuYAO5EsF
08:43:01	246	519.5000	XLON	07002070000025248-E0RUuYAO5Ewq
08:46:42	737	520.0000	XLON	05002050000026797-E0RUuYAO5HOR
08:46:43	744	520.0000	XLON	07002070000026873-E0RUuYAO5HPr
08:47:18	767	520.0000	XLON	07002070000026881-E0RUuYAO5Hu6
08:47:19	1,019	520.0000	XLON	07002070000027003-E0RUuYAO5HuU
08:47:37	959	520.0000	XLON	07002070000027074-E0RUuYAO5I90
08:48:24	767	520.0000	XLON	05002050000027313-E0RUuYAO5InC
08:49:17	629	520.0000	XLON	07002070000027647-E0RUuYAO5JOB
08:50:04	334	520.0000	XLON	05002050000027761-E0RUuYAO5Jjs
08:50:34	788	520.0000	XLON	07002070000028058-E0RUuYAO5K9O
08:52:46	930	520.0000	XLON	07002070000028293-E0RUuYAO5Lzd
08:52:47	932	520.0000	XLON	07002070000028744-E0RUuYAO5M09
08:56:18	664	520.0000	XLON	07002070000028770-E0RUuYAO5OPO
08:56:19	1,074	520.0000	XLON	07002070000029908-E0RUuYAO5OPr
08:56:19	87	520.0000	XLON	07002070000029908-E0RUuYAO5OPv
09:01:49	325	522.0000	XLON	07002070000032489-E0RUuYAO5T2Q
09:01:49	888	522.0000	XLON	07002070000032489-E0RUuYAO5T2S
09:01:50	852	522.0000	XLON	07002070000032494-E0RUuYAO5T4j
09:01:51	937	522.0000	XLON	07002070000032503-E0RUuYAO5T6I
09:01:52	604	522.0000	XLON	07002070000032507-E0RUuYAO5T9M
09:01:52	278	522.0000	XLON	07002070000032507-E0RUuYAO5T9O
09:01:53	781	521.5000	XLON	07002070000032520-E0RUuYAO5TB6
09:01:54	1,296	521.5000	XLON	05002050000032414-E0RUuYAO5TD7
09:02:29	861	521.5000	XLON	05002050000032674-E0RUuYAO5Tk8
09:02:41	926	521.0000	XLON	05002050000031088-E0RUuYAO5TvK
09:04:09	1	521.5000	XLON	05002050000033528-E0RUuYAO5VQj
09:04:44	1,046	521.0000	XLON	07002070000033814-E0RUuYAO5VsE
09:04:50	412	520.5000	XLON	05002050000029834-E0RUuYAO5Vvg
09:04:50	372	520.5000	XLON	07002070000029929-E0RUuYAO5Vve
09:06:43	916	520.5000	XLON	07002070000034566-E0RUuYAO5XPU
09:07:30	848	520.5000	XLON	07002070000035500-E0RUuYAO5YA8
09:08:23	310	520.5000	XLON	05002050000035797-E0RUuYAO5Yyi
09:09:01	933	520.5000	XLON	07002070000036212-E0RUuYAO5ZK4
09:09:16	541	520.0000	XLON	07002070000033982-E0RUuYAO5ZSm
09:09:16	207	520.0000	XLON	07002070000033982-E0RUuYAO5ZSo
09:10:41	26	520.5000	XLON	07002070000036993-E0RUuYAO5aGH
09:12:00	1,082	520.5000	XLON	07002070000036993-E0RUuYAO5aza
09:12:25	941	520.5000	XLON	05002050000037761-E0RUuYAO5bGa
09:13:12	1,019	520.5000	XLON	07002070000038309-E0RUuYAO5bpa
09:14:05	30	520.5000	XLON	07002070000038939-E0RUuYAO5cIH
09:14:05	7	520.5000	XLON	07002070000038939-E0RUuYAO5cIJ
09:14:05	353	520.5000	XLON	07002070000038939-E0RUuYAO5cIL
09:14:52	21	520.5000	XLON	05002050000039479-E0RUuYAO5cyq
09:14:52	595	520.5000	XLON	05002050000039479-E0RUuYAO5cys
09:14:52	603	520.5000	XLON	05002050000039479-E0RUuYAO5cyu
09:15:45	907	520.5000	XLON	05002050000039998-E0RUuYAO5djb
09:15:45	269	520.5000	XLON	05002050000039998-E0RUuYAO5djd
09:15:45	603	520.5000	XLON	05002050000039998-E0RUuYAO5djf
09:15:51	400	519.5000	XLON	05002050000036228-E0RUuYAO5doT
09:19:16	1,219	520.5000	XLON	07002070000041673-E0RUuYAO5fqQ
09:19:26	872	520.5000	XLON	07002070000041717-E0RUuYAO5fua
09:20:09	655	520.5000	XLON	05002050000042032-E0RUuYAO5g8r
09:20:09	46	520.5000	XLON	05002050000042032-E0RUuYAO5g8t
09:21:02	1,250	520.5000	XLON	05002050000042438-E0RUuYAO5gix
09:22:50	1,112	520.5000	XLON	07002070000043393-E0RUuYAO5iBL
09:24:22	155	520.5000	XLON	07002070000044868-E0RUuYAO5jSj
09:24:22	465	520.5000	XLON	07002070000044868-E0RUuYAO5jSl
09:25:09	39	520.5000	XLON	05002050000045138-E0RUuYAO5jp8
09:25:09	441	520.5000	XLON	05002050000045138-E0RUuYAO5jpA
09:26:02	1,288	520.5000	XLON	05002050000045571-E0RUuYAO5kEb
09:27:42	56	520.5000	XLON	05002050000046310-E0RUuYAO5lTu
09:28:29	193	520.5000	XLON	05002050000046584-E0RUuYAO5m1X
09:28:29	1	520.5000	XLON	05002050000046584-E0RUuYAO5m1Z
09:28:29	1,094	520.5000	XLON	05002050000046584-E0RUuYAO5m1d
09:29:22	890	520.5000	XLON	05002050000047026-E0RUuYAO5mc5
09:29:22	46	520.5000	XLON	05002050000047026-E0RUuYAO5mc9
09:29:22	2	520.5000	XLON	05002050000047026-E0RUuYAO5mcB
09:30:09	72	520.5000	XLON	07002070000047382-E0RUuYAO5nN9
09:30:09	74	520.5000	XLON	07002070000047382-E0RUuYAO5nNB
09:30:09	308	520.5000	XLON	07002070000047382-E0RUuYAO5nND
09:31:02	1,109	520.5000	XLON	07002070000047866-E0RUuYAO5oML
09:32:42	819	520.5000	XLON	05002050000048627-E0RUuYAO5pRX
09:32:42	389	520.5000	XLON	05002050000048627-E0RUuYAO5pRa
09:34:22	666	520.5000	XLON	05002050000049716-E0RUuYAO5qSy
09:34:22	1,751	520.5000	XLON	05002050000049716-E0RUuYAO5qT0
09:36:02	968	520.5000	XLON	07002070000050676-E0RUuYAO5rmF
09:37:42	1,036	520.5000	XLON	07002070000051838-E0RUuYAO5sqb
09:39:05	1,030	520.0000	XLON	07002070000041310-E0RUuYAO5tZm
09:39:44	892	520.0000	XLON	07002070000052945-E0RUuYAO5txG
09:43:29	980	520.5000	XLON	07002070000055784-E0RUuYAO5w2t
09:43:29	9	520.5000	XLON	07002070000055784-E0RUuYAO5w2y
09:46:00	601	520.5000	XLON	07002070000056315-E0RUuYAO5xzp
09:46:00	396	520.5000	XLON	05002050000056078-E0RUuYAO5xzn
09:46:02	160	520.5000	XLON	05002050000057035-E0RUuYAO5y4A
09:46:02	22	520.5000	XLON	05002050000057035-E0RUuYAO5y4C
09:46:02	898	520.5000	XLON	05002050000057035-E0RUuYAO5y4E
09:46:49	585	520.5000	XLON	05002050000057359-E0RUuYAO5yi3
09:47:45	290	520.5000	XLON	05002050000057757-E0RUuYAO5zNz
09:47:45	703	520.5000	XLON	05002050000057757-E0RUuYAO5zO4
09:48:44	104	520.5000	XLON	05002050000058146-E0RUuYAO600r
09:51:30	364	521.0000	XLON	07002070000058980-E0RUuYAO61fZ
09:51:30	56	521.0000	XLON	07002070000058980-E0RUuYAO61fb
09:53:04	82	521.0000	XLON	07002070000058980-E0RUuYAO635S
09:53:04	82	521.0000	XLON	07002070000058980-E0RUuYAO635U
09:54:27	573	521.5000	XLON	07002070000060531-E0RUuYAO63tJ
09:54:28	517	521.5000	XLON	05002050000060473-E0RUuYAO63vG
09:54:29	561	521.5000	XLON	07002070000060537-E0RUuYAO63vk
09:54:30	1,339	521.5000	XLON	05002050000060474-E0RUuYAO63wU
09:54:30	417	521.0000	XLON	05002050000059909-E0RUuYAO63wy
09:54:30	596	521.0000	XLON	07002070000058980-E0RUuYAO63wu
09:56:02	70	521.0000	XLON	05002050000061227-E0RUuYAO64p0
09:59:05	336	521.0000	XLON	05002050000061253-E0RUuYAO66d6
09:59:05	902	521.0000	XLON	05002050000061253-E0RUuYAO66d8
09:59:06	70	521.0000	XLON	07002070000062599-E0RUuYAO66da
09:59:07	1,387	521.0000	XLON	07002070000062602-E0RUuYAO66eD
09:59:54	12	521.0000	XLON	05002050000062908-E0RUuYAO66x4
09:59:54	94	521.0000	XLON	05002050000062908-E0RUuYAO66x6
09:59:54	339	521.0000	XLON	05002050000062908-E0RUuYAO66x8
10:00:47	984	521.0000	XLON	05002050000063366-E0RUuYAO684Q
10:01:02	1,476	521.0000	XLON	07002070000063495-E0RUuYAO68DS
10:02:48	1,380	521.0000	XLON	07002070000064391-E0RUuYAO69cF
10:04:10	1,145	520.5000	XLON	05002050000060487-E0RUuYAO6B3w
10:04:23	961	520.0000	XLON	05002050000065336-E0RUuYAO6BEr
10:05:56	1,249	519.5000	XLON	07002070000065373-E0RUuYAO6CXe
10:06:03	402	519.5000	XLON	05002050000065902-E0RUuYAO6Chm
10:06:03	301	519.5000	XLON	05002050000065902-E0RUuYAO6Cho
10:06:03	276	519.5000	XLON	05002050000065902-E0RUuYAO6Chq
10:07:43	1,185	519.0000	XLON	05002050000066545-E0RUuYAO6Dou
10:07:45	165	518.5000	XLON	07002070000065971-E0RUuYAO6DrN
10:07:45	85	518.5000	XLON	07002070000065971-E0RUuYAO6DrR
10:07:45	84	518.5000	XLON	07002070000065971-E0RUuYAO6DrU
10:07:45	419	518.5000	XLON	07002070000065971-E0RUuYAO6Dre
10:09:35	951	518.5000	XLON	05002050000067115-E0RUuYAO6FFP
10:12:19	500	518.5000	XLON	07002070000068311-E0RUuYAO6IHc
10:12:19	311	518.5000	XLON	07002070000068311-E0RUuYAO6IHi
10:13:31	895	518.5000	XLON	07002070000069208-E0RUuYAO6JLD
10:13:35	103	518.0000	XLON	07002070000067173-E0RUuYAO6JSI
10:13:35	7	518.0000	XLON	07002070000067173-E0RUuYAO6JSL
10:13:35	587	518.0000	XLON	07002070000067173-E0RUuYAO6JSo
10:15:03	726	518.5000	XLON	07002070000069948-E0RUuYAO6L7L
10:18:10	822	519.0000	XLON	05002050000070832-E0RUuYAO6NZg
10:19:23	100	519.0000	XLON	07002070000072142-E0RUuYAO6Oof
10:20:00	1,121	518.5000	XLON	07002070000070685-E0RUuYAO6PNH
10:24:50	1,037	518.5000	XLON	05002050000072871-E0RUuYAO6SLf
10:25:37	163	518.5000	XLON	05002050000075129-E0RUuYAO6Slf
10:25:37	39	518.5000	XLON	05002050000075129-E0RUuYAO6Slh
10:25:37	562	518.5000	XLON	05002050000075129-E0RUuYAO6Slj
10:26:03	1,555	518.5000	XLON	07002070000075358-E0RUuYAO6T1Y
10:29:12	1,112	518.5000	XLON	07002070000076037-E0RUuYAO6Uyb
10:30:24	307	518.5000	XLON	07002070000077062-E0RUuYAO6WBm
10:30:24	1,376	518.5000	XLON	07002070000077062-E0RUuYAO6WBr
10:31:56	875	519.0000	XLON	07002070000078342-E0RUuYAO6XQi
10:39:12	704	519.5000	XLON	05002050000080540-E0RUuYAO6crj
10:39:12	119	519.5000	XLON	05002050000080540-E0RUuYAO6crl
10:39:12	12	519.5000	XLON	05002050000080540-E0RUuYAO6crn
10:39:12	67	519.5000	XLON	05002050000080540-E0RUuYAO6cru
10:43:50	585	519.5000	XLON	05002050000080540-E0RUuYAO6fK8
10:43:50	561	519.5000	XLON	07002070000081951-E0RUuYAO6fKA
10:43:51	575	519.5000	XLON	05002050000083934-E0RUuYAO6fLr
10:43:51	161	519.5000	XLON	05002050000083934-E0RUuYAO6fLt
10:43:51	442	519.5000	XLON	05002050000083934-E0RUuYAO6fLv
10:43:52	586	519.5000	XLON	05002050000083937-E0RUuYAO6fNk
10:43:53	408	519.5000	XLON	07002070000084010-E0RUuYAO6fOD
10:43:53	91	519.5000	XLON	07002070000084010-E0RUuYAO6fOG
10:43:53	94	519.5000	XLON	07002070000084010-E0RUuYAO6fOI
10:43:53	88	519.5000	XLON	07002070000084010-E0RUuYAO6fOP
10:43:53	7	519.5000	XLON	07002070000084010-E0RUuYAO6fOR
10:43:53	699	519.5000	XLON	07002070000084010-E0RUuYAO6fOW
10:43:53	37	519.5000	XLON	07002070000084010-E0RUuYAO6fOY
10:43:57	78	519.5000	XLON	07002070000084010-E0RUuYAO6fSW
10:43:57	784	519.5000	XLON	07002070000084018-E0RUuYAO6fSY
10:44:01	665	519.5000	XLON	07002070000084018-E0RUuYAO6fUf
10:44:44	300	519.5000	XLON	05002050000084468-E0RUuYAO6foJ
10:44:44	138	519.5000	XLON	05002050000084468-E0RUuYAO6foL
10:44:44	507	519.5000	XLON	05002050000084468-E0RUuYAO6foN
10:45:14	633	519.0000	XLON	05002050000078696-E0RUuYAO6g78
10:45:14	646	519.0000	XLON	07002070000078342-E0RUuYAO6g76
10:49:25	95	520.0000	XLON	05002050000086817-E0RUuYAO6jZL
10:49:26	1,574	520.0000	XLON	05002050000086824-E0RUuYAO6jbW
10:50:13	521	520.0000	XLON	05002050000087076-E0RUuYAO6k6U
10:50:13	193	520.0000	XLON	05002050000087076-E0RUuYAO6k6W
10:51:05	280	520.0000	XLON	07002070000087381-E0RUuYAO6kYK
10:51:05	115	520.0000	XLON	07002070000087381-E0RUuYAO6kYM
10:51:05	16	520.0000	XLON	07002070000087381-E0RUuYAO6kYO
10:51:05	1,077	520.0000	XLON	07002070000087381-E0RUuYAO6kYS
10:52:45	1,526	520.0000	XLON	05002050000088189-E0RUuYAO6lf5
10:53:47	1,440	519.5000	XLON	07002070000085170-E0RUuYAO6mVh
10:53:47	64	519.5000	XLON	07002070000085170-E0RUuYAO6mVk
10:53:47	22	519.5000	XLON	07002070000085170-E0RUuYAO6mVm
10:56:52	1,652	519.5000	XLON	05002050000090118-E0RUuYAO6o9Y
10:56:53	1,057	519.0000	XLON	05002050000089007-E0RUuYAO6oAF
10:58:32	977	519.0000	XLON	05002050000090817-E0RUuYAO6p9c
10:59:25	42	519.0000	XLON	05002050000090817-E0RUuYAO6po7
10:59:35	1,131	519.0000	XLON	05002050000091282-E0RUuYAO6pw2
11:01:06	616	519.0000	XLON	05002050000092269-E0RUuYAO6r9s
11:02:46	731	519.0000	XLON	07002070000093617-E0RUuYAO6sDG
11:02:46	540	519.0000	XLON	07002070000093617-E0RUuYAO6sDI
11:04:26	80	519.0000	XLON	07002070000094702-E0RUuYAO6tL0
11:04:26	670	519.0000	XLON	07002070000094702-E0RUuYAO6tL2
11:04:26	217	519.0000	XLON	07002070000094702-E0RUuYAO6tL4
11:06:53	1,174	519.5000	XLON	05002050000095765-E0RUuYAO6vAY
11:07:43	631	519.0000	XLON	07002070000095518-E0RUuYAO6vfa
11:07:43	543	519.0000	XLON	07002070000095518-E0RUuYAO6vfc
11:08:33	713	519.0000	XLON	05002050000096551-E0RUuYAO6wJD
11:11:34	420	519.0000	XLON	05002050000097522-E0RUuYAO6ySf
11:11:34	443	519.0000	XLON	05002050000097522-E0RUuYAO6ySi
11:15:16	975	519.5000	XLON	05002050000099233-E0RUuYAO713X
11:17:10	1,289	519.5000	XLON	07002070000100063-E0RUuYAO72H2
11:19:20	970	520.0000	XLON	05002050000101641-E0RUuYAO73T0
11:19:20	534	520.0000	XLON	05002050000101641-E0RUuYAO73T2
11:19:26	1,152	520.0000	XLON	07002070000101768-E0RUuYAO73Ui
11:19:44	824	519.5000	XLON	05002050000100971-E0RUuYAO73ZE
11:19:44	511	519.5000	XLON	07002070000100063-E0RUuYAO73ZA
11:22:30	414	519.0000	XLON	07002070000102319-E0RUuYAO75Dj
11:22:30	338	519.0000	XLON	07002070000102319-E0RUuYAO75Du
11:23:58	1,047	519.0000	XLON	07002070000103059-E0RUuYAO766l
11:26:00	656	519.5000	XLON	05002050000104292-E0RUuYAO77TS
11:26:00	222	519.5000	XLON	05002050000104292-E0RUuYAO77TU
11:26:06	371	519.5000	XLON	07002070000104383-E0RUuYAO77Uk
11:26:06	783	519.5000	XLON	07002070000104383-E0RUuYAO77Um
11:27:39	1,117	519.0000	XLON	07002070000104028-E0RUuYAO78Xp
11:29:20	743	519.5000	XLON	05002050000105713-E0RUuYAO79Kr
11:29:26	170	519.5000	XLON	05002050000105730-E0RUuYAO79PV
11:29:26	515	519.5000	XLON	05002050000105730-E0RUuYAO79PX
11:29:35	186	519.0000	XLON	07002070000105494-E0RUuYAO79Uh
11:29:47	240	519.0000	XLON	07002070000105494-E0RUuYAO79fS
11:30:44	316	519.0000	XLON	07002070000105494-E0RUuYAO7AOC
11:36:00	427	520.0000	XLON	05002050000108591-E0RUuYAO7D1a
11:36:06	1,055	520.0000	XLON	07002070000108638-E0RUuYAO7D7f
11:37:46	441	520.0000	XLON	05002050000109360-E0RUuYAO7Em9
11:37:46	509	520.0000	XLON	05002050000109360-E0RUuYAO7EmB
11:39:26	402	520.0000	XLON	07002070000110209-E0RUuYAO7G6d
11:40:13	11	520.0000	XLON	07002070000110527-E0RUuYAO7GTg
11:40:13	174	520.0000	XLON	07002070000110527-E0RUuYAO7GTi
11:41:00	699	520.0000	XLON	07002070000110971-E0RUuYAO7GkH
11:41:06	996	520.0000	XLON	07002070000111004-E0RUuYAO7GoM
11:41:54	836	519.5000	XLON	05002050000108217-E0RUuYAO7HGF
11:41:54	104	519.5000	XLON	05002050000108217-E0RUuYAO7HGH
11:42:46	1,050	519.5000	XLON	05002050000111613-E0RUuYAO7Hjd
11:44:26	912	520.0000	XLON	05002050000112377-E0RUuYAO7IZY
11:44:26	125	520.0000	XLON	05002050000112377-E0RUuYAO7IZa
11:46:06	963	519.5000	XLON	07002070000113212-E0RUuYAO7KBK
11:46:06	237	519.5000	XLON	07002070000113212-E0RUuYAO7KBN
11:48:33	50	519.5000	XLON	07002070000114107-E0RUuYAO7LYc
11:48:33	656	519.5000	XLON	07002070000114107-E0RUuYAO7LYe
11:48:33	378	519.5000	XLON	07002070000114107-E0RUuYAO7LYg
11:48:33	1,006	519.0000	XLON	05002050000113814-E0RUuYAO7LYw
11:49:29	454	519.0000	XLON	05002050000114474-E0RUuYAO7M8w
11:49:29	117	519.0000	XLON	05002050000114474-E0RUuYAO7M94
11:55:14	531	519.5000	XLON	05002050000116619-E0RUuYAO7PWU
11:55:14	27	519.5000	XLON	05002050000116619-E0RUuYAO7PWZ
11:55:52	487	520.0000	XLON	05002050000116987-E0RUuYAO7Q85
11:55:52	216	520.0000	XLON	05002050000116987-E0RUuYAO7Q87
11:55:59	651	519.5000	XLON	05002050000116619-E0RUuYAO7QBf
11:56:06	1,026	519.5000	XLON	07002070000117083-E0RUuYAO7QHz
11:57:46	1,324	519.5000	XLON	05002050000117804-E0RUuYAO7R4p
12:00:13	681	519.5000	XLON	07002070000119059-E0RUuYAO7Sil
12:00:13	218	519.5000	XLON	07002070000119059-E0RUuYAO7Sin
12:01:06	143	519.5000	XLON	07002070000119590-E0RUuYAO7TDh
12:01:06	713	519.5000	XLON	07002070000119590-E0RUuYAO7TDj
12:01:06	82	519.5000	XLON	07002070000119590-E0RUuYAO7TDl
12:02:46	514	519.5000	XLON	05002050000120501-E0RUuYAO7ULO
12:02:46	665	519.5000	XLON	05002050000120501-E0RUuYAO7ULQ
12:03:24	738	519.0000	XLON	07002070000115247-E0RUuYAO7V94
12:05:16	1,146	519.0000	XLON	05002050000122072-E0RUuYAO7WoJ
12:06:06	713	519.0000	XLON	05002050000122611-E0RUuYAO7XHN
12:07:46	911	519.0000	XLON	05002050000123570-E0RUuYAO7Yzc
12:09:26	408	519.0000	XLON	05002050000124267-E0RUuYAO7a4s
12:09:39	441	519.0000	XLON	07002070000124432-E0RUuYAO7aD0
12:09:44	463	518.5000	XLON	07002070000114532-E0RUuYAO7aFE
12:12:40	848	519.0000	XLON	07002070000126019-E0RUuYAO7cBt
12:12:46	1,114	519.0000	XLON	05002050000126081-E0RUuYAO7cIA
12:15:05	796	518.5000	XLON	07002070000125342-E0RUuYAO7dqn
12:16:11	900	518.5000	XLON	05002050000127721-E0RUuYAO7ehG
12:16:11	314	518.5000	XLON	05002050000127721-E0RUuYAO7ehK
12:20:13	974	518.5000	XLON	07002070000130250-E0RUuYAO7grx
12:21:06	1,081	518.5000	XLON	07002070000130682-E0RUuYAO7hIe
12:23:01	465	518.5000	XLON	07002070000131404-E0RUuYAO7icg
12:23:01	603	518.5000	XLON	07002070000131404-E0RUuYAO7icp
12:24:27	700	518.5000	XLON	05002050000132516-E0RUuYAO7jbE
12:24:27	453	518.5000	XLON	05002050000132516-E0RUuYAO7jbK
12:26:53	932	519.0000	XLON	07002070000134102-E0RUuYAO7lWo
12:27:46	1,041	519.0000	XLON	05002050000134467-E0RUuYAO7m4F
12:29:27	600	519.0000	XLON	05002050000135616-E0RUuYAO7nHG
12:29:27	338	519.0000	XLON	05002050000135616-E0RUuYAO7nHI
12:30:46	1,305	518.5000	XLON	05002050000133477-E0RUuYAO7od9
12:36:00	295	519.0000	XLON	05002050000139547-E0RUuYAO7sXI
12:36:06	1,483	519.0000	XLON	05002050000139570-E0RUuYAO7sc6
12:37:46	395	519.5000	XLON	07002070000140383-E0RUuYAO7tVN
12:37:46	752	519.5000	XLON	07002070000140383-E0RUuYAO7tVP
12:39:26	1,688	519.0000	XLON	05002050000141133-E0RUuYAO7vGu
12:41:06	1,493	519.0000	XLON	07002070000141886-E0RUuYAO7wTA
12:41:44	185	518.5000	XLON	05002050000137026-E0RUuYAO7wsO
12:41:44	8	518.5000	XLON	05002050000137026-E0RUuYAO7wsQ
12:41:44	704	518.5000	XLON	05002050000137026-E0RUuYAO7wsS
12:42:50	796	518.5000	XLON	05002050000142594-E0RUuYAO7xzt
12:46:53	977	519.0000	XLON	05002050000144191-E0RUuYAO80el
12:51:18	1,279	519.0000	XLON	07002070000144453-E0RUuYAO837r
12:52:05	577	519.5000	XLON	05002050000146338-E0RUuYAO83ip
12:52:41	849	518.5000	XLON	07002070000143214-E0RUuYAO84Dq
12:53:45	707	519.0000	XLON	05002050000148113-E0RUuYAO88uB
12:54:32	35	519.0000	XLON	07002070000148786-E0RUuYAO89Y7
12:54:32	25	519.0000	XLON	07002070000148786-E0RUuYAO89Y9
12:54:32	421	519.0000	XLON	07002070000148786-E0RUuYAO89YB
12:55:25	26	519.0000	XLON	05002050000149286-E0RUuYAO8ABn
12:55:25	36	519.0000	XLON	05002050000149286-E0RUuYAO8ABp
12:55:25	9	519.0000	XLON	05002050000149286-E0RUuYAO8ABr
12:56:06	25	519.0000	XLON	07002070000149664-E0RUuYAO8AUp
12:56:06	493	519.0000	XLON	07002070000149664-E0RUuYAO8AUr
12:56:06	525	519.0000	XLON	07002070000149664-E0RUuYAO8AUt
12:57:46	451	519.0000	XLON	05002050000150525-E0RUuYAO8Brd
12:58:33	437	519.0000	XLON	05002050000151018-E0RUuYAO8CvO
12:58:33	489	519.0000	XLON	05002050000151018-E0RUuYAO8CvQ
12:59:26	187	519.0000	XLON	05002050000151395-E0RUuYAO8DSL
13:00:04	1,077	518.5000	XLON	07002070000147162-E0RUuYAO8Dt1
13:02:54	849	518.5000	XLON	07002070000152346-E0RUuYAO8GLo
13:02:54	391	518.5000	XLON	07002070000152346-E0RUuYAO8GLq
13:05:01	459	518.5000	XLON	07002070000154648-E0RUuYAO8IeP
13:05:01	656	518.5000	XLON	07002070000154648-E0RUuYAO8IeR
13:05:01	26	518.5000	XLON	07002070000154648-E0RUuYAO8IeT
13:05:01	827	518.5000	XLON	07002070000154648-E0RUuYAO8IeV
13:07:57	862	518.5000	XLON	05002050000155658-E0RUuYAO8L7S
13:07:57	494	518.5000	XLON	05002050000155658-E0RUuYAO8L7l
13:09:26	1,404	518.5000	XLON	07002070000157309-E0RUuYAO8MUX
13:11:21	1,207	518.5000	XLON	07002070000158348-E0RUuYAO8O9L
13:11:21	148	518.5000	XLON	07002070000158348-E0RUuYAO8O9O
13:11:24	90	518.5000	XLON	07002070000158348-E0RUuYAO8OB7
13:13:17	1,358	518.5000	XLON	07002070000159089-E0RUuYAO8Pl8
13:13:17	103	518.5000	XLON	07002070000159089-E0RUuYAO8PlC
13:14:26	439	518.5000	XLON	05002050000160200-E0RUuYAO8QYJ
13:14:26	827	518.5000	XLON	05002050000160200-E0RUuYAO8QYL
13:16:06	214	518.5000	XLON	05002050000161057-E0RUuYAO8S3t
13:16:06	573	518.5000	XLON	05002050000161057-E0RUuYAO8S3v
13:17:45	1,064	518.0000	XLON	05002050000151801-E0RUuYAO8Sos
13:18:04	1,101	518.0000	XLON	07002070000161721-E0RUuYAO8T6j
13:20:07	1,012	518.0000	XLON	07002070000162453-E0RUuYAO8Uv6
13:26:45	991	518.5000	XLON	07002070000166054-E0RUuYAO8YdY
13:26:45	412	518.5000	XLON	07002070000166054-E0RUuYAO8Yda
13:27:26	1,117	519.0000	XLON	05002050000166307-E0RUuYAO8ZF6
13:28:25	16	519.0000	XLON	07002070000166735-E0RUuYAO8Zth
13:29:12	1	519.0000	XLON	07002070000167132-E0RUuYAO8aQx
13:29:12	1,445	519.0000	XLON	07002070000167132-E0RUuYAO8aR2
13:29:12	554	519.0000	XLON	07002070000167132-E0RUuYAO8aR4
13:30:05	441	519.0000	XLON	05002050000167522-E0RUuYAO8bBD
13:30:05	713	519.0000	XLON	05002050000167522-E0RUuYAO8bBF
13:30:05	150	519.0000	XLON	05002050000167522-E0RUuYAO8bBH
13:31:07	7	519.0000	XLON	07002070000168340-E0RUuYAO8by4
13:31:54	653	519.0000	XLON	05002050000168874-E0RUuYAO8cnl
13:31:54	106	519.0000	XLON	05002050000168874-E0RUuYAO8cnn
13:31:54	110	519.0000	XLON	05002050000168874-E0RUuYAO8cnq
13:31:54	303	519.0000	XLON	05002050000168874-E0RUuYAO8cns
13:32:47	664	519.0000	XLON	07002070000169300-E0RUuYAO8dTh
13:32:47	411	519.0000	XLON	07002070000169300-E0RUuYAO8dTj
13:36:54	1,087	519.0000	XLON	07002070000172422-E0RUuYAO8jlq
13:36:54	780	519.0000	XLON	07002070000172422-E0RUuYAO8jls
13:37:47	5	519.0000	XLON	05002050000172891-E0RUuYAO8kEn
13:37:47	1,624	519.0000	XLON	05002050000172891-E0RUuYAO8kEp
13:37:47	64	519.0000	XLON	05002050000172891-E0RUuYAO8kEr
13:39:27	1,334	519.0000	XLON	07002070000173768-E0RUuYAO8lAq
13:39:40	669	518.5000	XLON	05002050000170886-E0RUuYAO8lPK
13:39:40	760	518.5000	XLON	05002050000170886-E0RUuYAO8lPM
13:43:10	122	518.0000	XLON	07002070000174644-E0RUuYAO8oCT
13:43:14	119	518.0000	XLON	07002070000174644-E0RUuYAO8oDr
13:43:14	961	518.0000	XLON	07002070000174644-E0RUuYAO8oDt
13:52:54	461	518.0000	XLON	05002050000178003-E0RUuYAO8vwP
13:52:54	1,044	518.0000	XLON	07002070000176468-E0RUuYAO8vwN
13:53:17	146	518.0000	XLON	05002050000180945-E0RUuYAO8wE1
13:53:25	120	518.0000	XLON	05002050000180945-E0RUuYAO8wHW
13:56:09	570	518.5000	XLON	05002050000182518-E0RUuYAO8y2E
13:56:09	399	518.5000	XLON	05002050000182518-E0RUuYAO8y2G
13:56:09	460	518.5000	XLON	05002050000182518-E0RUuYAO8y2I
13:56:09	1,932	518.5000	XLON	05002050000182518-E0RUuYAO8y2K
13:56:09	467	518.5000	XLON	05002050000182518-E0RUuYAO8y2M
13:56:10	426	518.5000	XLON	05002050000182535-E0RUuYAO8y3e
13:56:10	1,093	518.5000	XLON	05002050000182535-E0RUuYAO8y3g
13:56:10	609	518.5000	XLON	05002050000182535-E0RUuYAO8y3i
13:56:44	126	518.0000	XLON	05002050000180945-E0RUuYAO8yNs
13:58:06	524	518.0000	XLON	05002050000180945-E0RUuYAO8z9Z
13:58:06	27	518.0000	XLON	05002050000180945-E0RUuYAO8z9d
14:01:44	564	518.0000	XLON	05002050000180945-E0RUuYAO92UB
14:01:44	440	518.0000	XLON	07002070000183170-E0RUuYAO92UD
14:01:44	370	518.0000	XLON	07002070000183520-E0RUuYAO92UF
14:02:19	122	518.0000	XLON	05002050000185339-E0RUuYAO92n8
14:05:39	1,529	518.0000	XLON	05002050000185339-E0RUuYAO95rQ
14:05:40	713	518.0000	XLON	07002070000187930-E0RUuYAO95ts
14:05:40	732	518.0000	XLON	07002070000187930-E0RUuYAO95tu
14:05:41	612	518.0000	XLON	07002070000187946-E0RUuYAO95vK
14:05:41	32	518.0000	XLON	07002070000187946-E0RUuYAO95vP
14:05:52	981	518.0000	XLON	07002070000187946-E0RUuYAO9664
14:05:52	465	518.0000	XLON	07002070000187946-E0RUuYAO9666
14:05:54	643	518.0000	XLON	05002050000188182-E0RUuYAO968q
14:06:07	152	518.0000	XLON	05002050000188403-E0RUuYAO96Wj
14:06:07	608	518.0000	XLON	05002050000188403-E0RUuYAO96Wl
14:06:07	443	518.0000	XLON	05002050000188403-E0RUuYAO96Wn
14:06:07	677	518.0000	XLON	05002050000188403-E0RUuYAO96Wp
14:07:47	239	518.0000	XLON	07002070000189403-E0RUuYAO97wR
14:07:47	719	518.0000	XLON	07002070000189403-E0RUuYAO97wT
14:07:47	503	518.0000	XLON	07002070000189403-E0RUuYAO97wV
14:10:24	1,203	518.0000	XLON	05002050000190312-E0RUuYAO99pi
14:11:07	50	518.5000	XLON	07002070000191147-E0RUuYAO9AGu
14:11:07	724	518.5000	XLON	07002070000191147-E0RUuYAO9AGw
14:11:54	497	518.5000	XLON	05002050000191642-E0RUuYAO9Agq
14:13:34	395	519.0000	XLON	05002050000192648-E0RUuYAO9Bou
14:13:34	713	519.0000	XLON	05002050000192648-E0RUuYAO9Bow
14:14:28	1,027	519.0000	XLON	05002050000193205-E0RUuYAO9CWI
14:15:15	1	519.0000	XLON	05002050000193674-E0RUuYAO9D1V
14:15:55	998	518.5000	XLON	07002070000192049-E0RUuYAO9DYs
14:15:55	362	518.5000	XLON	07002070000192049-E0RUuYAO9DYv
14:16:07	1,650	518.5000	XLON	07002070000194369-E0RUuYAO9DnT
14:17:47	1,087	518.5000	XLON	05002050000195298-E0RUuYAO9FAA
14:19:27	369	518.5000	XLON	07002070000196211-E0RUuYAO9GPP
14:19:27	52	518.5000	XLON	07002070000196211-E0RUuYAO9GPR
14:19:27	680	518.5000	XLON	07002070000196211-E0RUuYAO9GPT
14:19:27	464	518.5000	XLON	07002070000196211-E0RUuYAO9GPV
14:21:07	177	518.5000	XLON	07002070000197043-E0RUuYAO9HaV
14:21:07	788	518.5000	XLON	07002070000197043-E0RUuYAO9HaX
14:21:07	680	518.5000	XLON	07002070000197043-E0RUuYAO9HaZ
14:30:03	1,648	518.0000	XLON	07002070000198194-E0RUuYAO9PuO
14:30:04	798	518.0000	XLON	07002070000203667-E0RUuYAO9PzW
14:30:05	1,405	518.0000	XLON	07002070000203667-E0RUuYAO9Q44
14:30:06	1,907	518.0000	XLON	07002070000203804-E0RUuYAO9Q8i
14:30:06	930	518.0000	XLON	07002070000203804-E0RUuYAO9QBf
14:30:57	2,199	518.0000	XLON	05002050000205305-E0RUuYAO9Sro
14:31:07	774	518.0000	XLON	05002050000206032-E0RUuYAO9TjJ
14:31:07	795	518.0000	XLON	05002050000206032-E0RUuYAO9TjL
14:31:07	939	518.0000	XLON	05002050000206032-E0RUuYAO9TjN
14:31:07	120	518.0000	XLON	05002050000206032-E0RUuYAO9TjP
14:32:38	2,078	518.0000	XLON	05002050000208784-E0RUuYAO9Wxn
14:33:37	562	518.0000	XLON	05002050000210303-E0RUuYAO9ZCL
14:33:37	3	518.0000	XLON	05002050000210303-E0RUuYAO9ZCN
14:33:37	528	518.0000	XLON	05002050000210303-E0RUuYAO9ZCP
14:33:37	141	517.5000	XLON	05002050000177261-E0RUuYAO9ZCd
14:33:37	350	517.5000	XLON	05002050000177261-E0RUuYAO9ZCf
14:33:37	480	517.5000	XLON	05002050000203670-E0RUuYAO9ZCn
14:35:23	2,061	517.5000	XLON	05002050000211878-E0RUuYAO9dFX
14:35:23	382	517.0000	XLON	07002070000211930-E0RUuYAO9dGD
14:35:53	559	516.5000	XLON	05002050000205343-E0RUuYAO9ejd
14:35:53	531	516.5000	XLON	05002050000205613-E0RUuYAO9ejf
14:40:40	1,948	517.5000	XLON	07002070000218592-E0RUuYAO9nwc
14:41:32	1,858	517.5000	XLON	05002050000218625-E0RUuYAO9pIV
14:41:33	2,663	517.5000	XLON	07002070000219683-E0RUuYAO9pKH
14:41:34	3,476	517.5000	XLON	05002050000219655-E0RUuYAO9pLF
14:42:53	1,686	517.5000	XLON	07002070000222249-E0RUuYAO9rAH
14:44:23	1,127	517.5000	XLON	07002070000223742-E0RUuYAO9sjM
14:44:23	601	517.5000	XLON	07002070000223742-E0RUuYAO9sjQ
14:45:09	427	519.0000	XLON	05002050000225004-E0RUuYAO9tfb
14:45:09	1,592	519.0000	XLON	05002050000225004-E0RUuYAO9tfd
14:46:08	545	519.0000	XLON	05002050000226226-E0RUuYAO9v6m
14:46:08	1,069	519.0000	XLON	05002050000226226-E0RUuYAO9v6o
14:46:08	895	519.0000	XLON	05002050000226226-E0RUuYAO9v6q
14:46:08	441	519.0000	XLON	05002050000226226-E0RUuYAO9v6s
14:47:26	1,641	518.0000	XLON	07002070000224316-E0RUuYAO9wyv
14:48:35	411	518.5000	XLON	07002070000228656-E0RUuYAO9ySt
14:48:35	441	518.5000	XLON	07002070000228656-E0RUuYAO9ySv
14:48:51	1,775	518.0000	XLON	05002050000227901-E0RUuYAO9yuk
14:52:01	2,176	517.5000	XLON	07002070000229504-E0RUuYAOA4nZ
14:52:01	680	517.5000	XLON	07002070000231258-E0RUuYAOA4nb
14:53:10	75	518.0000	XLON	07002070000233307-E0RUuYAOA6Qr
14:53:10	1,036	518.0000	XLON	07002070000233307-E0RUuYAOA6Qt
14:53:10	460	518.0000	XLON	07002070000233307-E0RUuYAOA6Qv
14:54:12	953	518.0000	XLON	07002070000234176-E0RUuYAOA801
14:54:12	464	518.0000	XLON	07002070000234176-E0RUuYAOA803
14:54:45	1,430	517.0000	XLON	07002070000226273-E0RUuYAOA92U
14:58:37	1,687	518.5000	XLON	05002050000238017-E0RUuYAOAEgd
14:58:37	359	518.5000	XLON	07002070000237977-E0RUuYAOAEgf
14:58:38	1,000	518.5000	XLON	07002070000238160-E0RUuYAOAEhM
14:58:38	1,221	518.5000	XLON	07002070000238160-E0RUuYAOAEhO
14:58:54	567	518.5000	XLON	05002050000238411-E0RUuYAOAF4d
14:58:54	443	518.5000	XLON	05002050000238411-E0RUuYAOAF4f
14:58:54	391	518.5000	XLON	05002050000238411-E0RUuYAOAF4h
14:59:50	1	518.5000	XLON	05002050000239312-E0RUuYAOAGTP
14:59:50	800	518.5000	XLON	05002050000239312-E0RUuYAOAGTR
15:00:22	3	518.5000	XLON	07002070000239789-E0RUuYAOAHyZ
15:00:22	441	518.5000	XLON	07002070000239789-E0RUuYAOAHyb
15:00:22	990	518.5000	XLON	07002070000239789-E0RUuYAOAHyd
15:00:56	2,119	518.0000	XLON	05002050000237974-E0RUuYAOAJHP
15:00:56	192	518.0000	XLON	07002070000237954-E0RUuYAOAJHR
15:00:56	193	518.0000	XLON	05002050000238008-E0RUuYAOAJHT
15:01:08	1,161	518.0000	XLON	05002050000240564-E0RUuYAOAJgG
15:01:08	665	518.0000	XLON	05002050000240564-E0RUuYAOAJgI
15:01:08	627	518.0000	XLON	05002050000240564-E0RUuYAOAJgK
15:02:48	924	518.5000	XLON	07002070000242107-E0RUuYAOAMf3
15:02:48	1,080	518.5000	XLON	07002070000242107-E0RUuYAOAMf5
15:02:48	298	518.5000	XLON	07002070000242107-E0RUuYAOAMf7
15:04:28	430	518.5000	XLON	05002050000243660-E0RUuYAOAP4G
15:04:28	93	518.5000	XLON	05002050000243660-E0RUuYAOAP4I
15:05:15	70	518.5000	XLON	07002070000244401-E0RUuYAOAQ8h
15:06:08	262	518.5000	XLON	07002070000245235-E0RUuYAOARaM
15:06:08	66	518.5000	XLON	07002070000245235-E0RUuYAOARaO
15:06:08	260	518.5000	XLON	07002070000245235-E0RUuYAOARaR
15:06:08	3	518.5000	XLON	07002070000245235-E0RUuYAOARab
15:06:08	1	518.5000	XLON	07002070000245235-E0RUuYAOARad
15:06:20	1,564	518.5000	XLON	07002070000245235-E0RUuYAOARvc
15:09:26	1,548	518.5000	XLON	05002050000246824-E0RUuYAOAVXk
15:14:44	1,859	519.5000	XLON	05002050000251233-E0RUuYAOAcky
15:14:55	2,316	519.5000	XLON	05002050000253416-E0RUuYAOAcyG
15:15:22	1,544	519.5000	XLON	07002070000253567-E0RUuYAOAdUy
15:19:50	673	520.0000	XLON	07002070000258455-E0RUuYAOAj0U
15:19:50	75	520.0000	XLON	07002070000258455-E0RUuYAOAj0W
15:19:50	1,757	520.0000	XLON	07002070000258455-E0RUuYAOAj0Y
15:19:51	662	520.0000	XLON	05002050000258405-E0RUuYAOAj5h
15:19:51	248	520.0000	XLON	05002050000258405-E0RUuYAOAj5j
15:19:52	663	520.0000	XLON	07002070000258485-E0RUuYAOAj7T
15:19:53	1,694	520.0000	XLON	05002050000258437-E0RUuYAOAj8K
15:19:54	1,694	520.0000	XLON	07002070000258523-E0RUuYAOAjAM
15:20:10	1,694	520.0000	XLON	07002070000258537-E0RUuYAOAjV1
15:25:00	772	520.5000	XLON	07002070000261096-E0RUuYAOApub
15:25:00	113	520.5000	XLON	05002050000260996-E0RUuYAOApuf
15:25:00	367	520.5000	XLON	05002050000260996-E0RUuYAOApuh
15:25:00	454	520.5000	XLON	07002070000261096-E0RUuYAOApud
15:25:01	361	520.5000	XLON	07002070000263880-E0RUuYAOApwT
15:25:01	209	520.5000	XLON	07002070000263880-E0RUuYAOApwW
15:25:01	360	520.5000	XLON	07002070000263880-E0RUuYAOApwY
15:25:17	1,626	520.5000	XLON	07002070000263880-E0RUuYAOAqNX
15:25:18	3,374	520.5000	XLON	05002050000264193-E0RUuYAOAqOy
15:25:19	1,468	520.5000	XLON	05002050000264206-E0RUuYAOAqPp
15:26:08	6	520.5000	XLON	05002050000264984-E0RUuYAOArJI
15:26:08	2,614	520.5000	XLON	05002050000264984-E0RUuYAOArJK
15:27:30	2,612	520.0000	XLON	05002050000258686-E0RUuYAOAtGi
15:29:22	2,040	520.5000	XLON	05002050000267975-E0RUuYAOAvY6
15:29:28	345	520.5000	XLON	07002070000268222-E0RUuYAOAvbM
15:29:28	100	520.5000	XLON	07002070000268222-E0RUuYAOAvbO
15:29:28	1,247	520.5000	XLON	07002070000268222-E0RUuYAOAvbQ
15:30:22	1,095	520.0000	XLON	07002070000266763-E0RUuYAOAwqG
15:30:22	1,091	520.0000	XLON	07002070000266763-E0RUuYAOAwqK
15:31:52	469	520.5000	XLON	05002050000270284-E0RUuYAOAyll
15:35:10	789	520.5000	XLON	07002070000271250-E0RUuYAOB2ak
15:35:10	354	520.5000	XLON	05002050000271232-E0RUuYAOB2ao
15:35:10	98	520.5000	XLON	05002050000271232-E0RUuYAOB2aq
15:35:10	307	520.5000	XLON	07002070000271250-E0RUuYAOB2am
15:35:35	1,277	520.5000	XLON	07002070000273566-E0RUuYAOB3BJ
15:36:08	36	520.5000	XLON	07002070000274616-E0RUuYAOB3of
15:36:08	662	520.5000	XLON	07002070000274616-E0RUuYAOB3oh
15:37:38	890	520.5000	XLON	07002070000275255-E0RUuYAOB5R8
15:37:38	967	520.5000	XLON	07002070000275255-E0RUuYAOB5RA
15:38:09	482	520.5000	XLON	05002050000276486-E0RUuYAOB6DY
15:38:09	1,383	520.5000	XLON	05002050000276486-E0RUuYAOB6Da
15:38:12	326	520.0000	XLON	07002070000271430-E0RUuYAOB6HO
15:38:12	200	520.0000	XLON	07002070000274645-E0RUuYAOB6HS
15:39:49	26	520.5000	XLON	07002070000278239-E0RUuYAOB7n6
15:39:49	1,161	520.5000	XLON	07002070000278239-E0RUuYAOB7n8
15:39:49	718	520.5000	XLON	07002070000278239-E0RUuYAOB7nA
15:40:59	495	520.5000	XLON	07002070000279445-E0RUuYAOB9FP
15:41:08	5	520.5000	XLON	07002070000279561-E0RUuYAOB9OA
15:41:30	1	520.5000	XLON	05002050000279546-E0RUuYAOB9hg
15:41:30	1,858	520.5000	XLON	05002050000279546-E0RUuYAOB9hi
15:42:32	73	520.5000	XLON	07002070000280873-E0RUuYAOBAkt
15:42:32	36	520.5000	XLON	07002070000280873-E0RUuYAOBAkv
15:42:32	12	520.5000	XLON	07002070000280873-E0RUuYAOBAkx
15:42:37	139	520.5000	XLON	07002070000280987-E0RUuYAOBApX
15:42:37	979	520.5000	XLON	07002070000280987-E0RUuYAOBApZ
15:42:37	598	520.5000	XLON	07002070000280987-E0RUuYAOBApb
15:43:45	23	520.5000	XLON	05002050000281839-E0RUuYAOBCFU
15:43:45	5	520.5000	XLON	05002050000281839-E0RUuYAOBCFW
15:43:46	124	520.5000	XLON	05002050000281860-E0RUuYAOBCHY
15:43:51	124	520.5000	XLON	07002070000282109-E0RUuYAOBCLb
15:43:55	245	520.5000	XLON	05002050000281999-E0RUuYAOBCO5
15:43:55	4	520.5000	XLON	05002050000281999-E0RUuYAOBCO7
15:43:55	429	520.5000	XLON	05002050000281999-E0RUuYAOBCOD
15:43:55	623	520.5000	XLON	05002050000281999-E0RUuYAOBCOO
15:45:03	1,445	520.5000	XLON	07002070000283223-E0RUuYAOBEDM
15:45:17	1,266	520.0000	XLON	07002070000274645-E0RUuYAOBEfA
15:48:41	2,334	520.0000	XLON	07002070000284846-E0RUuYAOBIyR
15:48:42	1,964	520.0000	XLON	05002050000286803-E0RUuYAOBJ06
15:51:25	2,054	521.0000	XLON	07002070000289766-E0RUuYAOBPh8
15:51:28	2,054	522.5000	XLON	07002070000289886-E0RUuYAOBSBd
15:51:30	2,054	521.5000	XLON	05002050000289670-E0RUuYAOBTWD
15:51:32	1,896	521.0000	XLON	05002050000289636-E0RUuYAOBUF2
15:51:44	1,416	519.5000	XLON	07002070000290106-E0RUuYAOBWUt
15:51:46	203	519.5000	XLON	07002070000290106-E0RUuYAOBWtV
15:53:53	1,422	520.5000	XLON	07002070000293121-E0RUuYAOBhAf
15:54:18	1,422	520.0000	XLON	05002050000292944-E0RUuYAOBihd
15:54:49	698	520.0000	XLON	07002070000295321-E0RUuYAOBjvu
15:54:49	1,084	520.0000	XLON	07002070000295321-E0RUuYAOBjvw
15:56:08	1,162	520.0000	XLON	05002050000296839-E0RUuYAOBmxw
15:56:15	194	520.0000	XLON	05002050000297003-E0RUuYAOBnF9
15:56:15	39	520.0000	XLON	05002050000297003-E0RUuYAOBnFB
15:56:16	177	520.0000	XLON	05002050000297003-E0RUuYAOBnHF
15:58:24	167	519.5000	XLON	07002070000297227-E0RUuYAOBraq
15:58:24	37	519.5000	XLON	07002070000297227-E0RUuYAOBras
15:58:24	961	519.5000	XLON	05002050000297004-E0RUuYAOBrax
15:58:24	534	519.5000	XLON	07002070000297227-E0RUuYAOBrav
16:01:11	300	519.0000	XLON	05002050000300650-E0RUuYAOBxWF
16:01:34	124	519.0000	XLON	05002050000300650-E0RUuYAOByCf
16:01:45	148	519.0000	XLON	05002050000300650-E0RUuYAOByXb
16:01:45	19	519.0000	XLON	05002050000300650-E0RUuYAOByXd
16:01:45	142	519.0000	XLON	05002050000300650-E0RUuYAOByXh
16:02:13	854	519.0000	XLON	05002050000300650-E0RUuYAOBzuW
16:02:13	395	519.0000	XLON	07002070000303263-E0RUuYAOBzuY
16:02:13	563	519.0000	XLON	05002050000303662-E0RUuYAOBzua
16:02:25	1,213	519.0000	XLON	05002050000304014-E0RUuYAOC0gn
16:02:25	932	519.0000	XLON	05002050000304014-E0RUuYAOC0gq
16:05:34	44	518.5000	XLON	07002070000293122-E0RUuYAOC6Qm
16:05:34	1,262	518.5000	XLON	07002070000293122-E0RUuYAOC6Qo
16:05:52	14	518.5000	XLON	05002050000305122-E0RUuYAOC7Jf
16:05:52	116	518.5000	XLON	07002070000293122-E0RUuYAOC7Jd
16:06:00	398	518.5000	XLON	05002050000305122-E0RUuYAOC7VF
16:06:00	1,187	518.5000	XLON	07002070000307210-E0RUuYAOC7VH
16:06:01	129	518.5000	XLON	07002070000307723-E0RUuYAOC7e9
16:06:01	86	518.5000	XLON	07002070000307723-E0RUuYAOC7eB
16:06:01	637	518.5000	XLON	07002070000307723-E0RUuYAOC7eD
16:06:02	811	518.5000	XLON	07002070000307735-E0RUuYAOC7gN
16:06:02	285	518.5000	XLON	07002070000307735-E0RUuYAOC7gu
16:06:14	443	518.5000	XLON	07002070000307735-E0RUuYAOC81N
16:06:14	393	518.5000	XLON	05002050000307719-E0RUuYAOC81S
16:06:14	883	518.5000	XLON	07002070000307735-E0RUuYAOC81Q
16:06:57	442	518.5000	XLON	07002070000308576-E0RUuYAOC95A
16:07:21	125	518.5000	XLON	07002070000308576-E0RUuYAOC9mC
16:08:05	131	518.5000	XLON	07002070000308576-E0RUuYAOCBCl
16:09:26	315	519.0000	XLON	07002070000310551-E0RUuYAOCEZX
16:09:26	41	519.0000	XLON	07002070000310551-E0RUuYAOCEZZ
16:09:26	710	519.0000	XLON	07002070000310551-E0RUuYAOCEZc
16:09:26	8	519.0000	XLON	07002070000310551-E0RUuYAOCEZi
16:09:26	791	519.0000	XLON	07002070000310551-E0RUuYAOCEZk
16:09:27	664	519.0000	XLON	07002070000311156-E0RUuYAOCEb3
16:09:28	442	519.0000	XLON	05002050000310990-E0RUuYAOCEc4
16:09:28	1,169	519.0000	XLON	05002050000310990-E0RUuYAOCEcJ
16:09:42	79	519.5000	XLON	05002050000311161-E0RUuYAOCF2d
16:09:42	354	519.5000	XLON	05002050000311161-E0RUuYAOCF2f
16:09:42	1,206	519.5000	XLON	05002050000311161-E0RUuYAOCF2h
16:10:28	533	519.5000	XLON	05002050000311808-E0RUuYAOCGzL
16:10:43	1,629	519.5000	XLON	07002070000312182-E0RUuYAOCHXh
16:11:08	1,092	519.5000	XLON	05002050000312399-E0RUuYAOCIkl
16:11:08	937	519.5000	XLON	05002050000312399-E0RUuYAOCIkn
16:11:08	926	519.5000	XLON	05002050000312399-E0RUuYAOCIkp
16:11:21	1,327	519.0000	XLON	07002070000311185-E0RUuYAOCJVw
16:14:08	2,107	519.0000	XLON	05002050000314032-E0RUuYAOCQ49
16:14:41	63	519.0000	XLON	05002050000315723-E0RUuYAOCR0O
16:15:25	126	519.0000	XLON	05002050000315723-E0RUuYAOCSkq
16:15:36	704	519.0000	XLON	05002050000315723-E0RUuYAOCT9K
16:15:36	746	519.0000	XLON	05002050000315723-E0RUuYAOCT9M
16:16:07	127	519.0000	XLON	05002050000316829-E0RUuYAOCU7l
16:16:44	128	519.0000	XLON	05002050000316829-E0RUuYAOCVBV
16:17:05	885	519.0000	XLON	05002050000316829-E0RUuYAOCVrK
16:17:23	132	519.0000	XLON	05002050000316829-E0RUuYAOCWd4
16:17:59	123	519.0000	XLON	05002050000316829-E0RUuYAOCXbn
16:18:28	127	519.0000	XLON	05002050000316829-E0RUuYAOCYHH
16:18:58	125	519.0000	XLON	05002050000316829-E0RUuYAOCYym
16:19:28	127	519.0000	XLON	05002050000316829-E0RUuYAOCZnL
16:19:56	1	519.0000	XLON	05002050000316829-E0RUuYAOCaSL
16:19:56	181	519.0000	XLON	05002050000316829-E0RUuYAOCaSN
16:19:56	1,081	519.0000	XLON	07002070000317291-E0RUuYAOCaSP
16:19:56	276	519.0000	XLON	05002050000317369-E0RUuYAOCaSV
16:19:56	59	519.0000	XLON	05002050000317369-E0RUuYAOCaSX
16:19:56	151	519.0000	XLON	07002070000317291-E0RUuYAOCaST
16:20:14	1,801	519.0000	XLON	05002050000317422-E0RUuYAOCb8C
16:20:15	442	519.0000	XLON	05002050000317480-E0RUuYAOCb9u
16:20:15	1,365	519.0000	XLON	05002050000317480-E0RUuYAOCbA5
16:20:19	277	519.0000	XLON	05002050000317481-E0RUuYAOCbI0
16:20:23	149	519.0000	XLON	05002050000317481-E0RUuYAOCbRE
16:20:23	149	519.0000	XLON	05002050000317481-E0RUuYAOCbRG
16:20:23	1,329	519.0000	XLON	05002050000317481-E0RUuYAOCbRJ
16:20:44	349	519.0000	XLON	05002050000317493-E0RUuYAOCc97
16:20:44	1,896	519.0000	XLON	05002050000317493-E0RUuYAOCc9A
16:22:07	644	519.0000	XLON	07002070000317739-E0RUuYAOCfMK
16:22:07	1,945	519.0000	XLON	07002070000317739-E0RUuYAOCfMP
16:22:26	1,877	519.0000	XLON	07002070000317766-E0RUuYAOCfz1
16:22:50	125	519.0000	XLON	07002070000317772-E0RUuYAOCgqi
16:23:19	134	519.0000	XLON	07002070000317772-E0RUuYAOChgS
16:23:38	442	519.5000	XLON	07002070000317812-E0RUuYAOCi7v
16:23:39	516	519.5000	XLON	05002050000317571-E0RUuYAOCiEE
16:23:39	1,217	519.5000	XLON	07002070000317812-E0RUuYAOCiEC
16:24:42	1,997	519.5000	XLON	05002050000317572-E0RUuYAOCkAJ
16:24:51	2,501	519.5000	XLON	05002050000317595-E0RUuYAOCkMK
16:24:51	1,419	519.0000	XLON	07002070000317772-E0RUuYAOCkMM
16:25:10	930	519.5000	XLON	05002050000317604-E0RUuYAOClPB
16:25:10	515	519.5000	XLON	07002070000317853-E0RUuYAOClPF
16:25:10	355	519.5000	XLON	05002050000317612-E0RUuYAOClPD
16:25:15	609	519.0000	XLON	07002070000317772-E0RUuYAOClfa
16:26:31	139	519.0000	XLON	05002050000317676-E0RUuYAOCoJe
16:26:31	59	519.0000	XLON	05002050000317676-E0RUuYAOCoJg
16:26:31	58	519.0000	XLON	05002050000317676-E0RUuYAOCoJi
16:26:31	1,067	519.0000	XLON	05002050000317676-E0RUuYAOCoJm
16:26:31	333	519.0000	XLON	05002050000317680-E0RUuYAOCoJo
16:27:08	1,653	519.0000	XLON	05002050000317723-E0RUuYAOCphs
16:27:37	2,014	519.0000	XLON	07002070000317963-E0RUuYAOCqmZ
16:27:38	704	519.0000	XLON	07002070000317976-E0RUuYAOCqpX
16:27:38	18	519.0000	XLON	07002070000317976-E0RUuYAOCqpZ
16:27:38	1,507	519.0000	XLON	07002070000317976-E0RUuYAOCqpc
16:28:18	846	519.0000	XLON	07002070000317995-E0RUuYAOCsBV
16:28:18	604	519.0000	XLON	07002070000317995-E0RUuYAOCsBX
16:28:44	694	519.0000	XLON	07002070000318012-E0RUuYAOCsyc
16:28:55	694	519.0000	XLON	07002070000318032-E0RUuYAOCtKY
16:28:55	377	519.0000	XLON	07002070000318032-E0RUuYAOCtKa
16:29:42	129	519.0000	XLON	07002070000318054-E0RUuYAOCwRx
16:29:42	1	519.0000	XLON	07002070000318054-E0RUuYAOCwRz
16:29:42	485	519.0000	XLON	07002070000318054-E0RUuYAOCwS1
16:29:51	34	518.0000	XLON	05002050000317851-E0RUuYAOCxCn
16:29:51	23	518.0000	XLON	05002050000317851-E0RUuYAOCxEs
16:30:00	1,382	518.0000	XLON	07002070000318071-E0RUuYAOCyLM

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

POSALMFTMTITBIF

Related Shares:

FTSE 100 Latest

Value10,332.30

Change-41.21