REG - British Land Co PLC - Transaction in Own Shares <Origin Href="QuoteRef">BLND.L</Origin>

British LandAnnouncement

05/02/2018 18:15

RNS Number : 9751D
British Land Co PLC
05 February 2018
Transactionsinownsecurities
TheBritishLandCompanyPLC(the"Company")announcesthatit has purchasedthrough MorganStanley&Co.InternationalPlc ("Morgan Stanley") the following number of its ordinarysharesof25penceeach onthe London StockExchange. The purchases were made pursuant to the buy-back programme announced by the Company on 24 July 2017. The Company intends to cancel the purchased shares.
Number of Shares purchased:
610,410
Volume weighted average price paid per Share (pence):
647.72
Highest price paid per Share (pence):
652.80
Lowest price paid per Share (pence):
642.80
Date of purchase:
05 February 2018
InaccordancewithArticle5(1)(b)ofEUMarketAbuseRegulation(596/2014), the schedule below provides detailed information about the transactions made by Morgan Stanley on behalf of the Company as part of the buy-back programme.
Enquiries:
Company Secretariat:
BritishLand
020 7486 4466
Transaction details:
Issuername: TheBritishLandCompany PLC
(ISIN: GB0001367019 LEI Code: RV5B68J2GV3QGMRPW209)
Intermediaryname: MorganStanley&Co.InternationalPlc
Individual transactions:
Time of Transaction
Number of Shares Purchased
Transaction Price per Share (pence)
08:00:08
229
652.8000
08:00:09
1,128
652.0000
08:00:09
1,148
652.0000
08:00:09
1,150
652.0000
08:00:10
550
652.0000
08:00:10
587
652.0000
08:01:58
1,217
648.6000
08:05:06
1,004
647.0000
08:05:06
219
647.0000
08:09:51
2,253
647.8000
08:10:00
447
647.4000
08:10:00
691
647.4000
08:10:00
869
647.4000
08:10:00
403
647.4000
08:10:00
1,172
647.4000
08:10:00
287
647.4000
08:10:00
885
647.4000
08:10:00
80
647.4000
08:10:46
1,217
646.0000
08:14:33
1,520
648.6000
08:18:18
1,083
649.2000
08:18:18
1,096
649.2000
08:18:18
1,132
649.0000
08:18:18
243
649.0000
08:18:18
350
649.0000
08:18:18
452
649.0000
08:18:18
91
649.0000
08:18:18
771
649.0000
08:18:18
389
649.0000
08:20:07
1,136
649.4000
08:20:07
265
649.4000
08:20:07
924
649.4000
08:22:06
1,129
649.0000
08:28:02
96
649.8000
08:28:02
1,200
649.8000
08:28:02
100
649.8000
08:28:02
1,200
649.8000
08:28:02
143
649.8000
08:28:02
143
649.8000
08:28:02
143
649.8000
08:28:02
96
649.8000
08:28:02
100
649.8000
08:28:02
100
649.8000
08:28:02
96
649.8000
08:28:02
100
649.8000
08:28:02
96
649.8000
08:28:02
100
649.8000
08:28:02
981
649.8000
08:28:02
100
649.8000
08:28:02
100
649.8000
08:28:02
96
649.8000
08:28:02
272
649.8000
08:28:02
96
649.8000
08:28:02
790
649.8000
08:28:02
749
649.8000
08:28:02
749
649.8000
08:28:02
485
649.8000
08:32:07
1,787
650.0000
08:32:07
838
650.0000
08:32:07
1,179
650.0000
08:39:24
1,290
650.2000
08:39:24
1,290
650.2000
08:39:24
1,290
650.2000
08:39:24
856
650.2000
08:45:32
1,195
649.8000
08:45:32
1,830
649.8000
08:45:32
573
649.8000
08:46:52
766
649.4000
08:47:17
1,200
648.6000
08:50:03
1,143
649.4000
08:50:03
1,164
649.2000
08:51:10
658
647.6000
08:51:10
497
647.6000
08:56:05
566
648.8000
08:56:05
1,358
648.8000
08:56:05
601
648.8000
08:56:05
1,140
648.8000
08:56:05
1,198
648.8000
08:57:16
639
648.4000
08:59:39
1,200
648.4000
08:59:39
160
648.4000
08:59:39
182
648.4000
08:59:39
300
648.4000
08:59:39
296
648.4000
08:59:39
160
648.4000
08:59:39
134
648.4000
08:59:39
160
648.4000
08:59:39
949
648.4000
09:00:34
1,147
647.4000
09:02:06
163
646.6000
09:02:06
997
646.6000
09:03:46
1,267
646.2000
09:03:46
780
646.2000
09:03:46
452
646.2000
09:07:38
2,631
647.8000
09:09:12
1,007
647.6000
09:09:12
179
647.6000
09:13:51
1,000
648.4000
09:13:51
414
648.4000
09:13:51
1,901
648.4000
09:13:51
1,901
648.4000
09:13:51
890
648.4000
09:15:21
1,152
647.8000
09:17:54
1,990
647.4000
09:17:54
409
647.4000
09:18:42
1,258
647.0000
09:25:28
1,200
648.2000
09:25:28
1,232
648.2000
09:25:28
804
648.2000
09:25:28
143
648.2000
09:25:28
382
648.2000
09:25:28
396
648.2000
09:25:28
438
648.2000
09:25:28
143
648.2000
09:25:28
143
648.2000
09:25:28
438
648.2000
09:25:28
124
648.2000
09:25:28
46
648.2000
09:25:28
44
648.2000
09:25:28
44
648.2000
09:25:28
44
648.2000
09:25:28
46
648.2000
09:25:28
44
648.2000
09:25:28
44
648.2000
09:25:28
46
648.2000
09:25:28
44
648.2000
09:25:28
44
648.2000
09:25:28
46
648.2000
09:25:28
46
648.2000
09:25:28
46
648.2000
09:25:28
32
648.2000
09:25:28
46
648.2000
09:25:28
46
648.2000
09:25:28
46
648.2000
09:25:28
46
648.2000
09:25:28
46
648.2000
09:25:28
44
648.2000
09:25:29
633
648.2000
09:25:29
800
648.2000
09:25:29
535
648.2000
09:27:10
1,235
647.8000
09:30:02
39
648.2000
09:30:02
271
648.2000
09:30:02
271
648.2000
09:30:02
180
648.2000
09:30:02
1,220
648.2000
09:30:02
180
648.2000
09:30:02
1,220
648.2000
09:30:02
256
648.2000
09:30:02
180
648.2000
09:31:27
1,246
648.0000
09:34:04
2,248
648.8000
09:37:11
887
649.0000
09:37:11
208
649.0000
09:39:09
1,805
649.4000
09:39:09
651
649.4000
09:39:09
743
649.4000
09:39:09
721
649.4000
09:39:26
204
649.0000
09:39:26
975
649.0000
09:44:09
2,004
649.6000
09:44:09
647
649.6000
09:44:09
1,306
649.6000
09:47:55
624
649.2000
09:47:55
1,730
649.2000
09:47:55
712
649.2000
09:47:55
691
649.2000
09:48:10
642
649.2000
09:48:10
586
649.2000
09:51:21
45
649.4000
09:53:42
1,400
649.0000
09:53:42
1,865
649.0000
09:53:42
1,400
649.0000
09:57:18
587
648.0000
10:00:06
1,481
648.6000
10:00:06
1,123
648.6000
10:00:06
3,600
648.6000
10:10:55
1,846
648.0000
10:10:55
1,846
648.0000
10:10:55
665
648.0000
10:10:55
665
648.0000
10:10:55
100
648.0000
10:10:55
670
648.0000
10:10:55
760
648.0000
10:10:55
670
648.0000
10:10:55
68
648.0000
10:10:55
760
648.0000
10:10:55
68
648.0000
10:10:55
19
648.0000
10:10:55
17
648.0000
10:10:55
43
648.0000
10:11:08
1,207
647.8000
10:11:08
1,154
647.8000
10:14:00
2,351
647.8000
10:15:40
1,222
647.8000
10:16:42
83
647.6000
10:16:42
1,097
647.6000
10:20:52
1,526
647.8000
10:20:52
1,526
647.8000
10:20:52
1,145
647.8000
10:20:52
448
647.8000
10:20:52
12
647.8000
10:27:07
869
646.8000
10:27:07
844
646.8000
10:27:07
1,824
646.8000
10:27:07
761
646.8000
10:27:07
288
646.8000
10:27:55
1,186
646.6000
10:29:18
404
646.4000
10:29:18
910
646.4000
10:30:56
657
646.2000
10:35:59
876
646.2000
10:35:59
767
646.2000
10:35:59
2,128
646.2000
10:35:59
1,247
646.2000
10:35:59
851
646.2000
10:37:38
1,154
646.2000
10:41:22
1,099
646.2000
10:41:22
1,213
646.2000
10:41:22
1,187
646.2000
10:41:22
79
646.2000
10:45:01
1,144
645.0000
10:45:01
1,144
645.0000
10:46:39
519
645.0000
10:46:39
633
645.0000
10:48:55
2,336
645.0000
10:54:43
1,114
645.4000
10:54:43
1,159
645.4000
10:54:43
1,000
645.4000
10:54:43
1,208
645.4000
10:54:43
114
645.4000
11:02:00
305
645.6000
11:02:00
2,391
645.6000
11:02:00
972
645.6000
11:02:00
1,078
645.6000
11:02:00
670
645.6000
11:02:00
358
645.6000
11:02:00
82
645.6000
11:06:49
609
644.0000
11:06:49
609
644.0000
11:07:15
1,137
644.0000
11:07:15
1,082
644.0000
11:07:15
695
644.0000
11:07:15
676
644.0000
11:13:57
1,000
644.4000
11:13:57
750
644.4000
11:13:57
289
644.4000
11:13:57
426
644.4000
11:13:57
1,443
644.4000
11:13:57
678
644.4000
11:16:06
1,635
644.4000
11:16:06
807
644.4000
11:21:54
149
644.2000
11:21:54
1,701
644.2000
11:21:54
659
644.2000
11:21:54
1,014
644.2000
11:21:54
182
644.2000
11:21:54
995
644.2000
11:26:50
700
644.0000
11:26:50
390
644.0000
11:26:50
613
644.0000
11:26:50
1,702
644.0000
11:26:50
290
644.0000
11:35:03
1,200
643.6000
11:35:03
144
643.6000
11:35:03
344
643.6000
11:35:03
144
643.6000
11:35:03
144
643.6000
11:35:03
144
643.6000
11:35:03
144
643.6000
11:35:03
15
643.6000
11:35:03
15
643.6000
11:35:03
15
643.6000
11:35:03
15
643.6000
11:35:03
685
643.6000
11:35:04
689
643.6000
11:36:58
1,000
643.8000
11:36:58
224
643.8000
11:36:58
1,000
643.8000
11:36:58
221
643.8000
11:36:58
414
643.8000
11:36:58
293
643.8000
11:36:58
342
643.8000
11:42:41
1,514
643.6000
11:42:41
1,234
643.6000
11:42:41
1,514
643.6000
11:42:41
719
643.6000
11:44:24
1,269
643.2000
11:45:30
975
643.0000
11:45:30
268
643.0000
11:48:40
1,223
642.8000
11:48:40
1,102
642.8000
11:54:51
1,091
644.0000
11:54:51
144
644.0000
11:54:51
109
644.0000
11:54:51
657
644.0000
11:54:51
100
644.0000
11:54:51
108
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
29
644.0000
11:54:51
36
644.0000
11:54:51
72
644.0000
11:54:51
108
644.0000
11:54:51
144
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
9
644.0000
11:54:51
100
644.0000
11:54:51
100
644.0000
11:54:51
1
644.0000
11:56:41
1,137
643.6000
11:59:35
689
643.6000
12:02:48
511
643.4000
12:02:48
1,507
643.4000
12:02:48
679
643.4000
12:02:49
1,157
643.2000
12:06:17
2,010
643.2000
12:06:17
71
643.2000
12:06:17
319
643.2000
12:12:24
1,184
643.4000
12:12:24
130
643.4000
12:12:24
75
643.4000
12:12:24
317
643.4000
12:12:24
324
643.4000
12:12:24
1,389
643.4000
12:12:24
1,120
643.4000
12:15:53
2,390
643.8000
12:15:53
27
643.8000
12:20:16
366
644.2000
12:20:26
764
644.2000
12:20:26
1,263
644.2000
12:20:26
364
644.2000
12:20:26
689
644.2000
12:20:26
144
644.2000
12:24:27
2,579
644.2000
12:24:27
352
644.2000
12:24:27
776
644.2000
12:26:40
1,124
644.0000
12:26:40
1,123
644.0000
12:37:40
867
645.0000
12:37:40
144
645.0000
12:37:40
1,269
645.0000
12:37:40
530
645.0000
12:37:40
333
645.0000
12:37:40
604
645.0000
12:37:40
345
645.0000
12:37:40
298
645.0000
12:37:40
144
645.0000
12:37:40
250
645.0000
12:37:40
144
645.0000
12:37:40
754
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
11
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
18
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
16
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
2
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
28
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
4
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:37:40
29
645.0000
12:46:15
331
645.0000
12:46:15
1,570
645.0000
12:46:15
331
645.0000
12:46:15
627
645.0000
12:46:15
334
645.0000
12:46:15
566
645.0000
12:46:15
646
645.0000
12:46:15
331
645.0000
12:46:56
2,638
645.0000
12:47:55
1,163
644.8000
12:57:54
139
645.0000
12:59:58
1,260
645.8000
13:00:17
1,340
645.8000
13:00:30
431
645.6000
13:02:23
869
646.2000
13:02:23
250
646.2000
13:03:45
215
646.2000
13:03:45
942
646.2000
13:05:18
67
646.6000
13:05:22
1,307
646.6000
13:06:19
430
646.8000
13:06:19
750
646.8000
13:07:47
1,140
646.8000
13:07:59
1,832
646.6000
13:07:59
2,342
646.6000
13:07:59
3,859
646.6000
13:12:07
250
647.2000
13:12:07
1,124
647.2000
13:12:07
823
647.2000
13:12:07
350
647.2000
13:12:07
593
647.2000
13:12:07
1,374
647.2000
13:13:27
300
647.2000
13:13:27
884
647.2000
13:14:56
1,191
646.8000
13:14:56
120
646.8000
13:16:09
153
647.0000
13:16:09
1,147
647.0000
13:24:34
762
647.0000
13:24:34
565
647.0000
13:24:34
618
647.0000
13:24:34
1,220
647.0000
13:24:34
2,521
647.0000
13:24:34
1,312
647.0000
13:24:34
739
647.0000
13:24:34
612
647.0000
13:35:34
2,400
646.8000
13:35:34
763
646.8000
13:35:34
1,780
646.8000
13:35:34
2,034
646.8000
13:35:34
1,153
646.8000
13:35:34
900
646.8000
13:35:34
881
646.8000
13:35:34
724
646.8000
13:35:34
537
646.8000
13:36:47
1,148
646.6000
13:39:32
1,203
646.4000
13:39:32
1,342
646.4000
13:42:35
1,180
646.2000
13:42:35
385
646.2000
13:42:35
621
646.2000
13:42:35
269
646.2000
13:42:35
1,183
646.2000
13:43:37
279
646.0000
13:50:13
91
646.8000
13:50:13
91
646.8000
13:50:13
91
646.8000
13:50:13
91
646.8000
13:50:13
91
646.8000
13:50:13
50
646.8000
13:50:13
91
646.8000
13:50:13
91
646.8000
13:50:13
91
646.8000
13:50:13
30
646.8000
13:50:13
949
646.8000
13:50:13
1,617
646.8000
13:50:13
251
646.8000
13:50:13
91
646.8000
13:50:13
30
646.8000
13:50:13
1,164
646.8000
13:50:13
1,200
646.8000
13:50:13
630
646.8000
13:50:13
90
646.8000
13:50:13
91
646.8000
13:50:13
30
646.8000
13:50:13
91
646.8000
13:50:13
1,219
646.8000
13:51:36
1,198
646.6000
13:56:31
141
647.2000
13:56:31
1,200
647.2000
13:56:31
1,053
647.2000
13:56:31
148
647.2000
13:56:31
167
647.2000
13:56:31
167
647.2000
13:56:31
75
647.2000
13:56:31
167
647.2000
13:56:31
167
647.2000
13:56:31
538
647.2000
13:56:31
1,135
647.2000
13:56:31
148
647.2000
13:56:31
167
647.2000
13:56:31
167
647.2000
13:56:31
354
647.2000
13:59:14
1,232
647.2000
13:59:14
1,339
647.2000
14:07:42
1,400
646.8000
14:07:42
2,347
646.8000
14:07:42
1,339
646.8000
14:07:42
1,057
646.8000
14:07:42
1,361
646.8000
14:07:42
1,226
646.8000
14:17:02
202
646.4000
14:17:02
146
646.4000
14:17:02
998
646.4000
14:17:02
611
646.4000
14:17:02
43
646.4000
14:17:02
42
646.4000
14:17:02
876
646.4000
14:17:02
60
646.4000
14:17:02
43
646.4000
14:17:02
42
646.4000
14:17:02
58
646.4000
14:20:43
293
647.0000
14:20:43
533
647.0000
14:20:43
513
647.0000
14:20:43
11
647.0000
14:21:14
1,206
646.6000
14:21:14
981
646.6000
14:21:14
1,206
646.6000
14:21:14
981
646.6000
14:21:14
225
646.6000
14:24:33
3,296
647.6000
14:24:33
1,135
647.6000
14:24:33
1,624
647.6000
14:24:33
435
647.6000
14:24:33
518
647.6000
14:24:33
594
647.6000
14:24:33
1,558
647.6000
14:25:06
1,132
647.6000
14:26:15
272
647.0000
14:29:50
1,200
647.2000
14:29:50
144
647.2000
14:29:50
1,200
647.2000
14:29:50
144
647.2000
14:29:50
111
647.2000
14:29:50
111
647.2000
14:29:50
144
647.2000
14:29:50
111
647.2000
14:29:50
144
647.2000
14:29:50
1,341
647.2000
14:29:50
32
647.2000
14:29:50
74
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
29
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
32
647.2000
14:29:50
30
647.2000
14:29:50
712
647.2000
14:29:50
26
647.2000
14:29:54
721
647.2000
14:29:54
685
647.2000
14:29:54
338
647.2000
14:30:36
1,263
647.8000
14:30:36
167
647.8000
14:31:23
807
648.0000
14:31:23
349
648.0000
14:36:27
750
648.0000
14:36:27
345
648.0000
14:36:27
1,000
648.0000
14:36:27
527
648.0000
14:36:27
729
648.0000
14:36:27
75
648.0000
14:36:27
685
648.0000
14:36:27
976
648.0000
14:36:27
705
648.0000
14:36:27
294
648.0000
14:36:27
294
648.0000
14:36:27
705
648.0000
14:36:27
778
648.0000
14:36:27
1,594
648.0000
14:36:27
3
648.0000
14:36:27
17
648.0000
14:37:00
1,374
648.0000
14:37:30
301
647.8000
14:37:31
942
647.8000
14:39:12
1,129
647.6000
14:39:12
1,289
647.6000
14:42:17
1,532
647.4000
14:42:17
591
647.4000
14:42:17
468
647.4000
14:42:17
941
647.4000
14:42:17
1,497
647.4000
14:48:21
722
647.6000
14:48:23
209
647.6000
14:50:32
1,200
648.0000
14:50:32
380
648.0000
14:50:32
433
648.0000
14:50:32
421
648.0000
14:50:32
150
648.0000
14:50:32
261
648.0000
14:50:32
408
648.0000
14:50:32
421
648.0000
14:50:32
316
648.0000
14:50:32
433
648.0000
14:50:32
433
648.0000
14:50:32
381
648.0000
14:50:32
146
648.0000
14:50:32
418
648.0000
14:50:32
1,200
648.0000
14:50:32
380
648.0000
14:50:32
1,050
648.0000
14:50:32
380
648.0000
14:50:32
433
648.0000
14:50:32
150
648.0000
14:50:32
639
648.0000
14:50:32
421
648.0000
14:50:32
98
648.0000
14:50:32
433
648.0000
14:50:32
98
648.0000
14:50:32
323
648.0000
14:50:32
19
648.0000
14:50:32
323
648.0000
14:50:32
786
648.0000
14:50:32
654
648.0000
14:53:33
146
648.8000
14:53:33
1,061
648.8000
14:53:33
282
648.8000
14:53:33
1,207
648.8000
14:53:33
250
648.8000
14:53:33
105
648.8000
14:53:33
354
648.8000
14:53:33
498
648.8000
14:53:33
1,568
648.8000
14:53:33
357
648.8000
14:57:32
1,325
648.6000
14:57:32
1,961
648.6000
14:57:32
38
648.6000
14:57:32
169
648.6000
14:57:32
1,117
648.6000
14:57:32
1,194
648.6000
14:57:32
1,363
648.6000
14:57:32
147
648.6000
14:58:05
1,233
648.8000
14:58:45
737
648.4000
14:58:45
402
648.4000
15:00:27
1,327
648.0000
15:00:27
9
648.0000
15:00:27
676
648.0000
15:00:27
2
648.0000
15:00:33
621
648.0000
15:01:16
1,310
647.6000
15:03:10
1,524
647.8000
15:03:10
242
647.8000
15:03:11
1,282
647.8000
15:03:11
225
647.8000
15:06:32
1,000
647.2000
15:06:32
750
647.2000
15:06:32
1,000
647.2000
15:06:32
750
647.2000
15:06:32
375
647.2000
15:06:32
607
647.2000
15:06:32
564
647.2000
15:06:32
876
647.2000
15:08:53
981
647.2000
15:08:53
1,000
647.2000
15:08:53
316
647.2000
15:08:53
980
647.2000
15:08:53
1,000
647.2000
15:08:53
345
647.2000
15:08:53
279
647.2000
15:10:07
60
646.8000
15:10:07
1,266
646.8000
15:12:35
1,392
647.2000
15:12:35
1,082
647.2000
15:12:35
1,392
647.2000
15:12:35
799
647.2000
15:14:39
531
648.0000
15:14:39
940
648.0000
15:14:39
940
648.0000
15:14:39
506
648.0000
15:14:39
667
648.0000
15:14:39
25
648.0000
15:17:29
260
648.4000
15:17:29
425
648.4000
15:17:29
422
648.4000
15:17:29
517
648.4000
15:17:29
302
648.4000
15:17:29
1,200
648.4000
15:17:29
194
648.4000
15:17:29
194
648.4000
15:17:36
194
648.4000
15:17:36
530
648.4000
15:17:36
276
648.4000
15:17:37
716
648.4000
15:17:37
131
648.4000
15:21:10
314
648.2000
15:21:48
32
648.2000
15:21:48
35
648.2000
15:21:48
1,200
648.2000
15:21:48
1,017
648.2000
15:21:48
143
648.2000
15:21:48
143
648.2000
15:21:48
143
648.2000
15:21:48
23
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
143
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
6
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
35
648.2000
15:21:48
32
648.2000
15:21:48
32
648.2000
15:21:48
7
648.2000
15:21:48
32
648.2000
15:21:48
32
648.2000
15:21:48
32
648.2000
15:21:48
32
648.2000
15:21:48
32
648.2000
15:21:48
143
648.2000
15:21:48
32
648.2000
15:21:48
32
648.2000
15:21:48
21
648.2000
15:28:42
1,200
649.4000
15:28:42
1,169
649.4000
15:28:42
325
649.4000
15:28:42
143
649.4000
15:28:42
31
649.4000
15:28:42
325
649.4000
15:28:42
1,200
649.4000
15:28:42
143
649.4000
15:28:42
325
649.4000
15:28:42
358
649.4000
15:28:42
1,284
649.4000
15:28:42
369
649.4000
15:28:42
973
649.4000
15:28:42
358
649.4000
15:28:42
846
649.4000
15:28:42
354
649.4000
15:28:42
355
649.4000
15:28:42
358
649.4000
15:28:42
215
649.4000
15:28:42
98
649.4000
15:28:42
358
649.4000
15:28:42
369
649.4000
15:28:42
271
649.4000
15:28:42
369
649.4000
15:28:42
369
649.4000
15:28:42
26
649.4000
15:28:42
369
649.4000
15:28:42
325
649.4000
15:28:42
358
649.4000
15:28:42
358
649.4000
15:28:42
325
649.4000
15:28:42
28
649.4000
15:28:42
31
649.4000
15:28:42
305
649.4000
15:29:58
2,059
649.0000
15:29:58
334
649.0000
15:31:41
466
648.4000
15:32:18
133
648.8000
15:32:18
1,201
648.8000
15:32:18
1,399
648.8000
15:32:18
35
648.8000
15:33:17
1,407
649.0000
15:33:17
1,111
649.0000
15:33:17
38
649.0000
15:34:23
1,227
648.8000
15:34:23
1,208
648.8000
15:34:23
26
648.8000
15:35:52
1,303
649.0000
15:35:57
1,238
649.0000
15:37:45
2,443
648.8000
15:43:21
1,200
649.6000
15:43:21
158
649.6000
15:43:21
1,184
649.6000
15:43:21
267
649.6000
15:43:21
77
649.6000
15:43:21
73
649.6000
15:43:21
863
649.6000
15:43:21
158
649.6000
15:43:21
993
649.6000
15:43:21
872
649.6000
15:43:21
70
649.6000
15:43:21
73
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
26
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
77
649.6000
15:43:21
942
649.6000
15:43:21
158
649.6000
15:43:21
106
649.6000
15:43:21
153
649.6000
15:43:21
29
649.6000
15:43:21
29
649.6000
15:43:21
44
649.6000
15:43:21
44
649.6000
15:43:21
44
649.6000
15:43:21
29
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
53
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:43:21
14
649.6000
15:43:21
73
649.6000
15:43:21
73
649.6000
15:44:34
505
649.2000
15:44:34
1,164
649.2000
15:44:34
631
649.2000
15:46:00
1,400
649.4000
15:46:35
2,278
649.6000
15:51:36
195
650.0000
15:52:21
585
649.8000
15:52:21
147
649.8000
15:55:37
1,991
649.2000
15:55:37
89
649.2000
15:55:37
949
649.2000
15:55:37
302
649.2000
15:55:37
58
649.2000
15:55:37
971
649.2000
15:55:37
79
649.2000
15:55:37
147
649.2000
15:55:37
1,156
649.2000
15:57:51
750
649.6000
15:57:51
507
649.6000
15:57:51
195
649.6000
15:59:44
1,600
649.8000
15:59:44
7,961
649.8000
15:59:44
3,823
649.8000
15:59:44
3,935
649.8000
16:01:33
418
650.6000
16:01:33
1,951
650.6000
16:01:33
1,215
650.6000
16:01:33
1,215
650.6000
16:01:33
1,215
650.6000
16:01:33
309
650.6000
16:02:24
1,176
650.4000
16:02:24
1,231
650.4000
16:09:55
285
650.2000
16:09:55
294
650.2000
16:09:55
285
650.2000
16:09:55
1,200
650.2000
16:09:55
682
650.2000
16:09:55
1,200
650.2000
16:09:55
1,200
650.2000
16:09:55
216
650.2000
16:09:55
294
650.2000
16:09:55
294
650.2000
16:09:55
195
650.2000
16:09:55
285
650.2000
16:09:55
285
650.2000
16:09:55
213
650.2000
16:09:55
783
650.2000
16:09:55
417
650.2000
16:09:55
783
650.2000
16:09:55
1,200
650.2000
16:09:55
59
650.2000
16:09:56
226
650.2000
16:09:56
1,200
650.2000
16:09:56
901
650.2000
16:09:56
294
650.2000
16:09:56
285
650.2000
16:09:56
294
650.2000
16:09:56
285
650.2000
16:09:58
203
650.2000
16:09:58
1,779
650.2000
16:10:02
416
650.2000
16:13:28
968
650.4000
16:13:28
703
650.4000
16:13:28
680
650.4000
16:13:28
983
650.4000
16:13:28
433
650.4000
16:13:28
1,420
650.4000
16:13:28
1,159
650.4000
16:13:28
519
650.4000
16:13:28
12
650.4000
16:13:28
619
650.4000
16:13:28
780
650.4000
16:13:28
66
650.4000
16:13:28
803
650.4000
16:13:28
613
650.4000
16:13:28
66
650.4000
16:13:28
714
650.4000
16:13:28
90
650.4000
16:13:28
182
650.4000
16:13:28
211
650.4000
16:13:28
90
650.4000
16:13:28
592
650.4000
16:13:28
211
650.4000
16:13:28
43
650.4000
16:13:28
133
650.4000
16:13:55
281
650.2000
16:13:55
887
650.2000
16:15:08
319
649.8000
16:15:08
1,600
649.8000
16:15:08
258
649.8000
16:15:08
659
649.8000
16:15:08
639
649.8000
16:15:46
179
649.6000
16:15:46
1,716
649.6000
16:15:46
435
649.6000
16:16:59
1,407
649.6000
16:16:59
321
649.6000
16:16:59
1,407
649.6000
16:16:59
409
649.6000
16:17:29
1,160
649.4000
16:17:34
759
649.4000
16:17:34
524
649.4000
16:19:15
1,319
649.2000
16:19:15
40
649.2000
16:19:15
40
649.2000
16:19:15
1,239
649.2000
16:19:15
40
649.2000
16:19:15
1,319
649.2000
16:19:15
859
649.2000
16:20:43
1,021
649.8000
16:20:43
302
649.8000
16:20:43
1,323
649.8000
16:20:43
1,032
649.8000
16:20:43
657
649.8000
16:20:43
302
649.8000
16:20:43
364
649.8000
16:20:43
1,917
649.8000
16:21:22
1,558
649.8000
16:21:22
911
649.8000
16:24:20
998
649.8000
16:24:20
1,328
649.8000
16:24:20
981
649.8000
16:24:20
347
649.8000
16:24:20
1,301
649.8000
16:24:20
831
649.8000
16:24:20
146
649.8000
16:24:20
146
649.8000
16:24:20
626
649.8000
16:24:20
205
649.8000
16:24:20
1,447
649.8000
16:24:20
1,328
649.8000
16:24:20
205
649.8000
16:24:20
420
649.8000
16:25:25
648
649.8000
16:25:25
629
649.8000
16:25:25
1,575
649.8000
16:25:25
568
649.8000
16:28:16
2,147
649.8000

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSLLFSDFFIEIIT