REG - Future PLC - Transaction in Own Shares

FutureAnnouncement

17/09/2024 07:00

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240917:nRSQ3968Ea&default-theme=true

RNS Number : 3968E  Future PLC  17 September 2024

Transactions in own shares

 

Future plc (the Company) (LSE: FUTR) announces today it has purchased the
following number of its ordinary shares of 15 pence each through J.P. Morgan
Securities plc.

 

 Date of purchase:                               16 September 2024
 Aggregate number of ordinary shares purchased:  66,075
 Lowest price paid per share:                    1,045.0000
 Highest price paid per share:                   1,059.0000
 Average price paid per share:                   1,048.7171

The Company intends to cancel the purchased shares.

 

Since 22 May 2024, the Company has purchased 2,665,988 shares at a cost
(including dealing and associated costs) of £28,241,785.46.

 

Following the above transaction, the Company holds zero of its ordinary shares
in treasury and has 112,537,912 ordinary shares in issue.

 

The table below contains detailed information about the purchases made as part
of the buyback

programme.

 

Schedule of Purchases

 Shares purchased:   Ordinary Shares of 15p each (ISIN: GB00BYZN9041)
 Date of purchases:  16 September 2024
 Investment firm:    J.P. Morgan Securities plc

Aggregate information:

 Venue                  Volume-weighted average price  Aggregated volume  Lowest price per share  Highest price per share
 London Stock Exchange  1,048.9220                     57,556             1,045.0000              1,059.0000
 BATS Europe            1,047.3322                     8,519              1,045.0000              1,049.0000

 

Individual transactions:

 Transaction Time      Number of shares purchased  Transaction price per share (pence)  Venue  Transaction reference number
 16-Sep-2024 10:01:50  66                          1059.0000                            XLON   07002070000009320-E0KFJiwg0JEn20240916
 16-Sep-2024 10:01:50  79                          1059.0000                            XLON   05002050000009670-E0KFJiwg0JEp20240916
 16-Sep-2024 10:01:50  3                           1059.0000                            XLON   05002050000008244-E0KFJiwg0JEd20240916
 16-Sep-2024 10:01:50  105                         1059.0000                            XLON   05002050000008244-E0KFJiwg0JEf20240916
 16-Sep-2024 10:01:50  3                           1059.0000                            XLON   05002050000009222-E0KFJiwg0JEl20240916
 16-Sep-2024 10:01:50  102                         1059.0000                            XLON   07002070000008158-E0KFJiwg0JEh20240916
 16-Sep-2024 10:01:50  69                          1059.0000                            XLON   07002070000008188-E0KFJiwg0JEj20240916
 16-Sep-2024 12:06:41  72                          1053.0000                            XLON   05002050000016650-E0KFJiwg1IFY20240916
 16-Sep-2024 12:15:00  52                          1051.0000                            XLON   07002070000017372-E0KFJiwg1LVF20240916
 16-Sep-2024 12:22:52  29                          1053.0000                            XLON   05002050000017915-E0KFJiwg1OJw20240916
 16-Sep-2024 12:22:52  56                          1053.0000                            XLON   05002050000017915-E0KFJiwg1OJu20240916
 16-Sep-2024 12:31:39  20                          1051.0000                            XLON   07002070000017372-E0KFJiwg1RsT20240916
 16-Sep-2024 12:45:01  99                          1051.0000                            XLON   07002070000018884-E0KFJiwg1XNe20240916
 16-Sep-2024 13:09:00  23                          1053.0000                            XLON   05002050000020071-E0KFJiwg1i2T20240916
 16-Sep-2024 13:09:00  8                           1053.0000                            XLON   05002050000020071-E0KFJiwg1i2P20240916
 16-Sep-2024 13:09:00  53                          1053.0000                            XLON   05002050000020071-E0KFJiwg1i2R20240916
 16-Sep-2024 13:09:00  34                          1053.0000                            XLON   05002050000020071-E0KFJiwg1i2N20240916
 16-Sep-2024 13:10:40  153                         1053.0000                            XLON   07002070000020099-E0KFJiwg1j4320240916
 16-Sep-2024 13:11:40  18                          1052.0000                            XLON   05002050000019981-E0KFJiwg1jfU20240916
 16-Sep-2024 13:11:40  96                          1052.0000                            XLON   05002050000019981-E0KFJiwg1jfZ20240916
 16-Sep-2024 13:13:35  7                           1052.0000                            XLON   07002070000020178-E0KFJiwg1kOq20240916
 16-Sep-2024 13:13:35  13                          1052.0000                            XLON   05002050000019981-E0KFJiwg1kOo20240916
 16-Sep-2024 13:15:02  149                         1052.0000                            XLON   07002070000020178-E0KFJiwg1lCp20240916
 16-Sep-2024 13:16:04  148                         1052.0000                            XLON   05002050000020462-E0KFJiwg1lbj20240916
 16-Sep-2024 13:17:20  4                           1052.0000                            XLON   07002070000020447-E0KFJiwg1m8C20240916
 16-Sep-2024 13:17:20  14                          1052.0000                            XLON   07002070000020447-E0KFJiwg1m8A20240916
 16-Sep-2024 13:18:20  37                          1052.0000                            XLON   05002050000020582-E0KFJiwg1mUO20240916
 16-Sep-2024 13:22:00  97                          1052.0000                            XLON   05002050000020609-E0KFJiwg1oyZ20240916
 16-Sep-2024 13:22:00  143                         1052.0000                            XLON   05002050000020609-E0KFJiwg1oyb20240916
 16-Sep-2024 13:22:20  230                         1052.0000                            XLON   07002070000020689-E0KFJiwg1p5q20240916
 16-Sep-2024 13:25:35  81                          1052.0000                            XLON   07002070000020798-E0KFJiwg1r3q20240916
 16-Sep-2024 13:25:35  91                          1052.0000                            XLON   07002070000020798-E0KFJiwg1r3s20240916
 16-Sep-2024 13:26:26  187                         1052.0000                            XLON   07002070000020942-E0KFJiwg1rWX20240916
 16-Sep-2024 13:27:20  4                           1052.0000                            XLON   05002050000021103-E0KFJiwg1s0u20240916
 16-Sep-2024 13:30:15  202                         1055.0000                            XLON   07002070000021378-E0KFJiwg1w7W20240916
 16-Sep-2024 13:31:24  148                         1053.0000                            XLON   07002070000021142-E0KFJiwg1xTC20240916
 16-Sep-2024 13:31:24  7                           1053.0000                            XLON   07002070000021142-E0KFJiwg1xTA20240916
 16-Sep-2024 13:33:05  74                          1053.0000                            XLON   05002050000021632-E0KFJiwg1ym620240916
 16-Sep-2024 13:33:05  40                          1053.0000                            XLON   07002070000021618-E0KFJiwg1ymG20240916
 16-Sep-2024 13:33:05  41                          1053.0000                            XLON   07002070000021618-E0KFJiwg1ymI20240916
 16-Sep-2024 13:33:51  88                          1053.0000                            XLON   07002070000021685-E0KFJiwg1zHO20240916
 16-Sep-2024 13:37:57  108                         1053.0000                            XLON   05002050000021764-E0KFJiwg21pX20240916
 16-Sep-2024 13:41:06  129                         1053.0000                            XLON   05002050000021764-E0KFJiwg23ZL20240916
 16-Sep-2024 13:41:06  11                          1053.0000                            XLON   05002050000022191-E0KFJiwg23bL20240916
 16-Sep-2024 13:41:06  6                           1053.0000                            XLON   05002050000022191-E0KFJiwg23bJ20240916
 16-Sep-2024 13:41:07  63                          1053.0000                            XLON   07002070000022115-E0KFJiwg23cw20240916
 16-Sep-2024 13:41:08  63                          1053.0000                            XLON   07002070000022120-E0KFJiwg23dX20240916
 16-Sep-2024 13:41:17  63                          1053.0000                            XLON   07002070000022131-E0KFJiwg23kF20240916
 16-Sep-2024 13:41:17  43                          1053.0000                            XLON   07002070000022131-E0KFJiwg23kH20240916
 16-Sep-2024 13:42:14  64                          1053.0000                            XLON   07002070000022191-E0KFJiwg24NX20240916
 16-Sep-2024 13:42:20  63                          1053.0000                            XLON   07002070000022199-E0KFJiwg24QW20240916
 16-Sep-2024 13:43:20  63                          1053.0000                            XLON   05002050000022354-E0KFJiwg24ra20240916
 16-Sep-2024 13:43:55  312                         1053.0000                            XLON   05002050000022389-E0KFJiwg255i20240916
 16-Sep-2024 13:43:55  68                          1053.0000                            XLON   05002050000022389-E0KFJiwg255g20240916
 16-Sep-2024 13:46:37  141                         1053.0000                            XLON   05002050000022478-E0KFJiwg26GE20240916
 16-Sep-2024 13:47:15  183                         1053.0000                            XLON   07002070000022538-E0KFJiwg26XL20240916
 16-Sep-2024 13:47:20  169                         1053.0000                            XLON   05002050000022602-E0KFJiwg26eL20240916
 16-Sep-2024 13:48:20  79                          1053.0000                            XLON   07002070000022614-E0KFJiwg27BO20240916
 16-Sep-2024 13:48:49  168                         1052.0000                            XLON   05002050000021103-E0KFJiwg27Sh20240916
 16-Sep-2024 14:06:07  66                          1051.0000                            XLON   07002070000022660-E0KFJiwg2Fxz20240916
 16-Sep-2024 14:06:07  90                          1051.0000                            XLON   05002050000022730-E0KFJiwg2Fy120240916
 16-Sep-2024 14:06:08  201                         1051.0000                            XLON   05002050000023957-E0KFJiwg2Fys20240916
 16-Sep-2024 14:06:08  6                           1051.0000                            XLON   05002050000023957-E0KFJiwg2Fyq20240916
 16-Sep-2024 14:06:46  207                         1051.0000                            XLON   07002070000023862-E0KFJiwg2GC520240916
 16-Sep-2024 14:06:46  6                           1051.0000                            XLON   07002070000023901-E0KFJiwg2GCK20240916
 16-Sep-2024 14:06:46  216                         1051.0000                            XLON   07002070000023901-E0KFJiwg2GCM20240916
 16-Sep-2024 14:06:47  45                          1051.0000                            XLON   05002050000023990-E0KFJiwg2GD220240916
 16-Sep-2024 14:06:47  78                          1051.0000                            XLON   05002050000023990-E0KFJiwg2GD820240916
 16-Sep-2024 14:06:47  28                          1051.0000                            XLON   05002050000023990-E0KFJiwg2GD420240916
 16-Sep-2024 14:06:47  39                          1051.0000                            XLON   05002050000023990-E0KFJiwg2GD620240916
 16-Sep-2024 14:11:55  7                           1052.0000                            XLON   05002050000024303-E0KFJiwg2Iqu20240916
 16-Sep-2024 14:11:55  173                         1052.0000                            XLON   05002050000024303-E0KFJiwg2Iqw20240916
 16-Sep-2024 14:16:32  105                         1052.0000                            XLON   07002070000024295-E0KFJiwg2LO820240916
 16-Sep-2024 14:16:32  73                          1052.0000                            XLON   07002070000024295-E0KFJiwg2LOB20240916
 16-Sep-2024 14:18:29  79                          1052.0000                            XLON   07002070000024659-E0KFJiwg2MFv20240916
 16-Sep-2024 14:18:29  100                         1052.0000                            XLON   07002070000024659-E0KFJiwg2MFt20240916
 16-Sep-2024 14:18:29  11                          1053.0000                            XLON   05002050000024888-E0KFJiwg2MFe20240916
 16-Sep-2024 14:18:29  123                         1053.0000                            XLON   05002050000024888-E0KFJiwg2MFc20240916
 16-Sep-2024 14:18:30  205                         1052.0000                            XLON   07002070000024790-E0KFJiwg2MGe20240916
 16-Sep-2024 14:18:31  143                         1052.0000                            XLON   07002070000024792-E0KFJiwg2MH520240916
 16-Sep-2024 14:18:31  100                         1052.0000                            XLON   07002070000024792-E0KFJiwg2MH320240916
 16-Sep-2024 14:18:32  220                         1052.0000                            XLON   07002070000024793-E0KFJiwg2MHU20240916
 16-Sep-2024 14:18:32  40                          1052.0000                            XLON   07002070000024793-E0KFJiwg2MHW20240916
 16-Sep-2024 14:18:33  300                         1052.0000                            XLON   05002050000024893-E0KFJiwg2MHw20240916
 16-Sep-2024 14:18:33  74                          1052.0000                            XLON   05002050000024893-E0KFJiwg2MI020240916
 16-Sep-2024 14:18:33  66                          1052.0000                            XLON   05002050000024893-E0KFJiwg2MHy20240916
 16-Sep-2024 14:18:34  209                         1052.0000                            XLON   07002070000024796-E0KFJiwg2MIy20240916
 16-Sep-2024 14:18:35  30                          1052.0000                            XLON   07002070000024797-E0KFJiwg2MJQ20240916
 16-Sep-2024 14:18:36  235                         1052.0000                            XLON   05002050000024898-E0KFJiwg2MJx20240916
 16-Sep-2024 14:19:36  202                         1052.0000                            XLON   05002050000024967-E0KFJiwg2Mxr20240916
 16-Sep-2024 14:20:16  367                         1052.0000                            XLON   05002050000025015-E0KFJiwg2NJe20240916
 16-Sep-2024 14:21:56  10                          1052.0000                            XLON   07002070000025013-E0KFJiwg2O2v20240916
 16-Sep-2024 14:21:56  52                          1052.0000                            XLON   07002070000025013-E0KFJiwg2O2t20240916
 16-Sep-2024 14:22:20  164                         1052.0000                            XLON   05002050000025163-E0KFJiwg2ODI20240916
 16-Sep-2024 14:23:21  121                         1052.0000                            XLON   07002070000025126-E0KFJiwg2Olh20240916
 16-Sep-2024 14:27:00  164                         1052.0000                            XLON   05002050000025281-E0KFJiwg2RCZ20240916
 16-Sep-2024 14:27:11  61                          1052.0000                            XLON   05002050000025630-E0KFJiwg2RJ620240916
 16-Sep-2024 14:27:11  100                         1052.0000                            XLON   05002050000025630-E0KFJiwg2RJ420240916
 16-Sep-2024 14:27:55  243                         1052.0000                            XLON   07002070000025533-E0KFJiwg2Rf920240916
 16-Sep-2024 14:28:21  143                         1052.0000                            XLON   05002050000025730-E0KFJiwg2RxP20240916
 16-Sep-2024 14:28:59  70                          1051.0000                            XLON   07002070000024789-E0KFJiwg2SKk20240916
 16-Sep-2024 14:28:59  79                          1051.0000                            XLON   07002070000024789-E0KFJiwg2SKZ20240916
 16-Sep-2024 14:29:00  262                         1051.0000                            XLON   05002050000025790-E0KFJiwg2SLz20240916
 16-Sep-2024 14:30:01  95                          1051.0000                            XLON   05002050000025893-E0KFJiwg2TUW20240916
 16-Sep-2024 14:30:40  154                         1051.0000                            XLON   05002050000026080-E0KFJiwg2Vmm20240916
 16-Sep-2024 14:31:41  97                          1051.0000                            XLON   05002050000026271-E0KFJiwg2XuN20240916
 16-Sep-2024 14:31:41  5                           1051.0000                            XLON   05002050000026271-E0KFJiwg2XuP20240916
 16-Sep-2024 14:31:41  78                          1051.0000                            XLON   05002050000026271-E0KFJiwg2XuL20240916
 16-Sep-2024 14:31:41  8                           1051.0000                            XLON   05002050000026271-E0KFJiwg2XuH20240916
 16-Sep-2024 14:31:41  13                          1051.0000                            XLON   05002050000026271-E0KFJiwg2XuJ20240916
 16-Sep-2024 14:32:20  174                         1051.0000                            XLON   05002050000026409-E0KFJiwg2ZNB20240916
 16-Sep-2024 14:33:21  158                         1051.0000                            XLON   05002050000026568-E0KFJiwg2bdc20240916
 16-Sep-2024 14:34:00  188                         1051.0000                            XLON   05002050000026694-E0KFJiwg2cl820240916
 16-Sep-2024 14:35:01  8                           1051.0000                            XLON   05002050000026851-E0KFJiwg2eSa20240916
 16-Sep-2024 14:35:01  92                          1051.0000                            XLON   05002050000026851-E0KFJiwg2eSW20240916
 16-Sep-2024 14:35:01  22                          1051.0000                            XLON   05002050000026851-E0KFJiwg2eSY20240916
 16-Sep-2024 14:35:01  74                          1051.0000                            XLON   05002050000026851-E0KFJiwg2eSU20240916
 16-Sep-2024 14:35:40  204                         1050.0000                            XLON   07002070000026968-E0KFJiwg2g6G20240916
 16-Sep-2024 14:36:41  150                         1050.0000                            XLON   05002050000027125-E0KFJiwg2hVN20240916
 16-Sep-2024 14:37:20  204                         1050.0000                            XLON   05002050000027192-E0KFJiwg2iPD20240916
 16-Sep-2024 14:38:21  121                         1050.0000                            XLON   07002070000027245-E0KFJiwg2jqK20240916
 16-Sep-2024 14:39:20  228                         1050.0000                            XLON   07002070000027320-E0KFJiwg2lIP20240916
 16-Sep-2024 14:39:20  100                         1050.0000                            XLON   07002070000027320-E0KFJiwg2lIN20240916
 16-Sep-2024 14:40:01  24                          1049.0000                            XLON   07002070000024906-E0KFJiwg2m7L20240916
 16-Sep-2024 14:40:01  100                         1049.0000                            BATE   06212062100075555-100017L820240916
 16-Sep-2024 14:40:01  108                         1049.0000                            BATE   08462084600072743-100017L520240916
 16-Sep-2024 14:40:01  80                          1049.0000                            BATE   06212062100076462-100017L920240916
 16-Sep-2024 14:40:01  182                         1049.0000                            BATE   08462084600076439-100017LB20240916
 16-Sep-2024 14:40:01  66                          1049.0000                            BATE   08462084600076119-100017LA20240916
 16-Sep-2024 14:40:01  407                         1049.0000                            BATE   08462084600072743-100017L620240916
 16-Sep-2024 14:40:01  65                          1049.0000                            XLON   07002070000024798-E0KFJiwg2m7G20240916
 16-Sep-2024 14:40:01  43                          1049.0000                            XLON   07002070000024906-E0KFJiwg2m7I20240916
 16-Sep-2024 14:40:01  88                          1049.0000                            BATE   06212062100075554-100017L720240916
 16-Sep-2024 14:40:16  168                         1049.0000                            BATE   06212062100076720-100017OZ20240916
 16-Sep-2024 14:41:06  61                          1049.0000                            BATE   06212062100077038-100017VS20240916
 16-Sep-2024 14:41:06  7                           1049.0000                            BATE   06212062100077038-100017VR20240916
 16-Sep-2024 14:41:06  100                         1049.0000                            BATE   06212062100077038-100017VQ20240916
 16-Sep-2024 14:41:07  33                          1049.0000                            BATE   08462084600077036-100017VT20240916
 16-Sep-2024 14:41:41  14                          1049.0000                            XLON   05002050000027752-E0KFJiwg2oMF20240916
 16-Sep-2024 14:41:41  79                          1049.0000                            XLON   05002050000027752-E0KFJiwg2oMH20240916
 16-Sep-2024 14:42:31  196                         1049.0000                            BATE   06212062100077322-1000187Y20240916
 16-Sep-2024 14:42:31  61                          1049.0000                            XLON   07002070000027774-E0KFJiwg2pTO20240916
 16-Sep-2024 14:42:31  187                         1049.0000                            XLON   07002070000027774-E0KFJiwg2pTQ20240916
 16-Sep-2024 14:42:57  100                         1049.0000                            BATE   08462084600077512-100018BT20240916
 16-Sep-2024 14:42:57  19                          1049.0000                            BATE   08462084600077512-100018BU20240916
 16-Sep-2024 14:43:21  120                         1049.0000                            XLON   07002070000027960-E0KFJiwg2qln20240916
 16-Sep-2024 14:44:00  33                          1049.0000                            XLON   07002070000028055-E0KFJiwg2rqp20240916
 16-Sep-2024 14:44:00  166                         1049.0000                            XLON   07002070000028055-E0KFJiwg2rqr20240916
 16-Sep-2024 14:44:00  121                         1048.0000                            BATE   08462084600076685-100018O520240916
 16-Sep-2024 14:44:44  11                          1048.0000                            BATE   08462084600076685-100018WG20240916
 16-Sep-2024 14:44:44  22                          1048.0000                            BATE   08462084600076685-100018WH20240916
 16-Sep-2024 14:45:01  142                         1048.0000                            XLON   07002070000028280-E0KFJiwg2tX220240916
 16-Sep-2024 14:45:40  296                         1048.0000                            XLON   05002050000028474-E0KFJiwg2uaI20240916
 16-Sep-2024 14:47:44  102                         1049.0000                            XLON   05002050000028744-E0KFJiwg2xKh20240916
 16-Sep-2024 14:47:44  1                           1049.0000                            XLON   05002050000028744-E0KFJiwg2xKj20240916
 16-Sep-2024 14:48:15  27                          1049.0000                            XLON   05002050000028805-E0KFJiwg2xzH20240916
 16-Sep-2024 14:49:35  33                          1049.0000                            XLON   05002050000028805-E0KFJiwg2zOX20240916
 16-Sep-2024 14:52:46  308                         1051.0000                            XLON   05002050000029430-E0KFJiwg342Y20240916
 16-Sep-2024 14:52:47  281                         1051.0000                            XLON   07002070000029341-E0KFJiwg346U20240916
 16-Sep-2024 14:52:48  201                         1051.0000                            XLON   05002050000029447-E0KFJiwg349p20240916
 16-Sep-2024 14:52:49  7                           1051.0000                            XLON   05002050000029456-E0KFJiwg34Bp20240916
 16-Sep-2024 14:52:49  108                         1051.0000                            XLON   05002050000029456-E0KFJiwg34Bm20240916
 16-Sep-2024 14:52:49  100                         1051.0000                            XLON   05002050000029456-E0KFJiwg34Bk20240916
 16-Sep-2024 14:52:49  66                          1051.0000                            XLON   05002050000029456-E0KFJiwg34Br20240916
 16-Sep-2024 14:53:49  113                         1051.0000                            XLON   07002070000029487-E0KFJiwg35Kn20240916
 16-Sep-2024 14:54:26  290                         1051.0000                            XLON   07002070000029559-E0KFJiwg367P20240916
 16-Sep-2024 14:55:52  295                         1051.0000                            XLON   05002050000029895-E0KFJiwg37tV20240916
 16-Sep-2024 14:58:39  229                         1050.0000                            XLON   05002050000030159-E0KFJiwg3ASe20240916
 16-Sep-2024 15:00:20  59                          1051.0000                            XLON   05002050000030565-E0KFJiwg3CPJ20240916
 16-Sep-2024 15:00:21  59                          1051.0000                            XLON   07002070000030442-E0KFJiwg3CQX20240916
 16-Sep-2024 15:00:22  59                          1051.0000                            XLON   07002070000030449-E0KFJiwg3CSI20240916
 16-Sep-2024 15:00:23  60                          1051.0000                            XLON   05002050000030576-E0KFJiwg3CTV20240916
 16-Sep-2024 15:00:24  60                          1051.0000                            XLON   05002050000030578-E0KFJiwg3CU220240916
 16-Sep-2024 15:00:25  60                          1051.0000                            XLON   07002070000030457-E0KFJiwg3CW220240916
 16-Sep-2024 15:00:26  60                          1051.0000                            XLON   07002070000030463-E0KFJiwg3CY620240916
 16-Sep-2024 15:00:32  60                          1051.0000                            XLON   07002070000030492-E0KFJiwg3Cob20240916
 16-Sep-2024 15:00:50  62                          1051.0000                            XLON   07002070000030549-E0KFJiwg3DHf20240916
 16-Sep-2024 15:01:08  64                          1051.0000                            XLON   05002050000030703-E0KFJiwg3DkV20240916
 16-Sep-2024 15:01:28  67                          1051.0000                            XLON   07002070000030644-E0KFJiwg3EGf20240916
 16-Sep-2024 15:01:48  91                          1050.0000                            XLON   05002050000030159-E0KFJiwg3EWQ20240916
 16-Sep-2024 15:01:48  68                          1051.0000                            XLON   05002050000030794-E0KFJiwg3EWF20240916
 16-Sep-2024 15:01:48  86                          1050.0000                            XLON   05002050000030328-E0KFJiwg3EWS20240916
 16-Sep-2024 15:01:48  40                          1050.0000                            XLON   05002050000030328-E0KFJiwg3EWX20240916
 16-Sep-2024 15:02:28  308                         1050.0000                            XLON   05002050000030877-E0KFJiwg3FNt20240916
 16-Sep-2024 15:02:28  69                          1049.0000                            XLON   05002050000028974-E0KFJiwg3FOM20240916
 16-Sep-2024 15:02:28  134                         1049.0000                            XLON   05002050000028805-E0KFJiwg3FOE20240916
 16-Sep-2024 15:03:28  118                         1048.0000                            XLON   05002050000030602-E0KFJiwg3H1E20240916
 16-Sep-2024 15:03:28  72                          1048.0000                            BATE   06212062100079062-10001DIP20240916
 16-Sep-2024 15:14:46  336                         1050.0000                            XLON   05002050000031810-E0KFJiwg3VJf20240916
 16-Sep-2024 15:14:46  293                         1050.0000                            XLON   07002070000032599-E0KFJiwg3VKz20240916
 16-Sep-2024 15:14:47  400                         1050.0000                            XLON   05002050000032689-E0KFJiwg3VN120240916
 16-Sep-2024 15:14:48  11                          1050.0000                            XLON   07002070000032606-E0KFJiwg3VPZ20240916
 16-Sep-2024 15:14:49  293                         1050.0000                            XLON   05002050000032697-E0KFJiwg3VQv20240916
 16-Sep-2024 15:14:51  270                         1050.0000                            XLON   05002050000032700-E0KFJiwg3VRd20240916
 16-Sep-2024 15:14:51  74                          1050.0000                            XLON   07002070000032614-E0KFJiwg3VSD20240916
 16-Sep-2024 15:14:52  270                         1050.0000                            XLON   07002070000032616-E0KFJiwg3VU620240916
 16-Sep-2024 15:14:53  338                         1050.0000                            XLON   05002050000032709-E0KFJiwg3VUj20240916
 16-Sep-2024 15:14:54  45                          1050.0000                            XLON   07002070000032620-E0KFJiwg3VVJ20240916
 16-Sep-2024 15:14:54  203                         1050.0000                            XLON   07002070000032620-E0KFJiwg3VVP20240916
 16-Sep-2024 15:14:55  219                         1050.0000                            XLON   05002050000032716-E0KFJiwg3VVu20240916
 16-Sep-2024 15:14:55  29                          1050.0000                            XLON   05002050000032716-E0KFJiwg3VVz20240916
 16-Sep-2024 15:14:58  293                         1050.0000                            XLON   07002070000032630-E0KFJiwg3VXd20240916
 16-Sep-2024 15:15:59  241                         1050.0000                            XLON   07002070000032790-E0KFJiwg3Wog20240916
 16-Sep-2024 15:16:39  226                         1050.0000                            XLON   05002050000032998-E0KFJiwg3XZP20240916
 16-Sep-2024 15:17:23  250                         1050.0000                            XLON   05002050000033081-E0KFJiwg3Y6z20240916
 16-Sep-2024 15:18:06  80                          1051.0000                            XLON   07002070000033071-E0KFJiwg3YaY20240916
 16-Sep-2024 15:18:06  33                          1051.0000                            XLON   07002070000033071-E0KFJiwg3Yaa20240916
 16-Sep-2024 15:18:06  33                          1051.0000                            XLON   07002070000033071-E0KFJiwg3Yac20240916
 16-Sep-2024 15:18:31  27                          1051.0000                            XLON   05002050000033214-E0KFJiwg3Yrz20240916
 16-Sep-2024 15:18:31  19                          1051.0000                            XLON   05002050000033214-E0KFJiwg3Ys520240916
 16-Sep-2024 15:18:31  33                          1051.0000                            XLON   05002050000033214-E0KFJiwg3YsF20240916
 16-Sep-2024 15:18:31  30                          1051.0000                            XLON   05002050000033214-E0KFJiwg3YsB20240916
 16-Sep-2024 15:18:31  23                          1051.0000                            XLON   05002050000033214-E0KFJiwg3Ys320240916
 16-Sep-2024 15:18:31  37                          1051.0000                            XLON   05002050000033214-E0KFJiwg3YsD20240916
 16-Sep-2024 15:18:31  55                          1051.0000                            XLON   05002050000033214-E0KFJiwg3Ys120240916
 16-Sep-2024 15:18:31  33                          1051.0000                            XLON   05002050000033214-E0KFJiwg3Ys920240916
 16-Sep-2024 15:18:31  90                          1051.0000                            XLON   05002050000033214-E0KFJiwg3Ys720240916
 16-Sep-2024 15:19:25  210                         1049.0000                            BATE   08462084600086218-10001GUB20240916
 16-Sep-2024 15:19:25  141                         1049.0000                            BATE   08462084600087507-10001GUC20240916
 16-Sep-2024 15:19:25  220                         1049.0000                            XLON   07002070000031390-E0KFJiwg3ZO320240916
 16-Sep-2024 15:19:26  106                         1048.0000                            BATE   06212062100087865-10001GUI20240916
 16-Sep-2024 15:19:26  140                         1049.0000                            BATE   08462084600087877-10001GUG20240916
 16-Sep-2024 15:19:27  206                         1048.0000                            XLON   05002050000031346-E0KFJiwg3ZQi20240916
 16-Sep-2024 15:31:15  128                         1048.0000                            BATE   06212062100090375-10001JXX20240916
 16-Sep-2024 15:31:15  294                         1048.0000                            XLON   07002070000033271-E0KFJiwg3m6p20240916
 16-Sep-2024 15:31:15  45                          1048.0000                            BATE   06212062100087865-10001JXU20240916
 16-Sep-2024 15:31:15  31                          1048.0000                            BATE   06212062100087865-10001JXV20240916
 16-Sep-2024 15:31:15  188                         1048.0000                            BATE   08462084600088207-10001JXW20240916
 16-Sep-2024 15:31:16  210                         1048.0000                            BATE   06212062100091324-D10001JY020240916
 16-Sep-2024 15:31:16  140                         1047.0000                            BATE   06212062100091334-D10001JY820240916
 16-Sep-2024 15:31:34  412                         1047.0000                            XLON   05002050000035158-E0KFJiwg3mgE20240916
 16-Sep-2024 15:32:00  7                           1047.0000                            XLON   05002050000035231-E0KFJiwg3nK720240916
 16-Sep-2024 15:32:00  267                         1047.0000                            XLON   05002050000035231-E0KFJiwg3nKD20240916
 16-Sep-2024 15:32:00  7                           1047.0000                            XLON   05002050000035231-E0KFJiwg3nKB20240916
 16-Sep-2024 15:32:01  12                          1047.0000                            XLON   07002070000035157-E0KFJiwg3nNR20240916
 16-Sep-2024 15:33:33  192                         1047.0000                            XLON   07002070000035157-E0KFJiwg3pHQ20240916
 16-Sep-2024 15:33:33  100                         1047.0000                            BATE   06212062100091660-10001KKI20240916
 16-Sep-2024 15:33:33  100                         1047.0000                            XLON   07002070000035157-E0KFJiwg3pHO20240916
 16-Sep-2024 15:33:33  44                          1047.0000                            BATE   06212062100091660-10001KKJ20240916
 16-Sep-2024 15:33:33  333                         1047.0000                            XLON   05002050000035514-E0KFJiwg3pK720240916
 16-Sep-2024 15:33:44  100                         1047.0000                            XLON   05002050000035536-E0KFJiwg3pXT20240916
 16-Sep-2024 15:33:44  233                         1047.0000                            XLON   05002050000035536-E0KFJiwg3pXV20240916
 16-Sep-2024 15:33:44  31                          1047.0000                            XLON   05002050000035519-E0KFJiwg3pX020240916
 16-Sep-2024 15:33:44  207                         1047.0000                            XLON   05002050000035519-E0KFJiwg3pX220240916
 16-Sep-2024 15:33:45  32                          1047.0000                            XLON   07002070000035384-E0KFJiwg3pYf20240916
 16-Sep-2024 15:33:45  46                          1047.0000                            XLON   07002070000035384-E0KFJiwg3pYh20240916
 16-Sep-2024 15:33:45  30                          1047.0000                            XLON   07002070000035384-E0KFJiwg3pYd20240916
 16-Sep-2024 15:33:45  25                          1047.0000                            XLON   07002070000035384-E0KFJiwg3pYb20240916
 16-Sep-2024 15:33:46  37                          1047.0000                            XLON   05002050000035543-E0KFJiwg3pZS20240916
 16-Sep-2024 15:33:46  111                         1047.0000                            XLON   05002050000035543-E0KFJiwg3pZQ20240916
 16-Sep-2024 15:33:47  111                         1047.0000                            XLON   05002050000035545-E0KFJiwg3paD20240916
 16-Sep-2024 15:33:48  111                         1047.0000                            XLON   07002070000035390-E0KFJiwg3pc420240916
 16-Sep-2024 15:33:48  96                          1047.0000                            XLON   07002070000035390-E0KFJiwg3pcA20240916
 16-Sep-2024 15:33:48  36                          1047.0000                            XLON   07002070000035390-E0KFJiwg3pc620240916
 16-Sep-2024 15:33:48  31                          1047.0000                            XLON   07002070000035390-E0KFJiwg3pc820240916
 16-Sep-2024 15:33:49  111                         1047.0000                            XLON   05002050000035549-E0KFJiwg3pcY20240916
 16-Sep-2024 15:33:49  35                          1047.0000                            XLON   05002050000035549-E0KFJiwg3pca20240916
 16-Sep-2024 15:33:49  33                          1047.0000                            XLON   05002050000035549-E0KFJiwg3pcc20240916
 16-Sep-2024 15:33:50  96                          1047.0000                            XLON   07002070000035395-E0KFJiwg3pdC20240916
 16-Sep-2024 15:33:50  34                          1047.0000                            XLON   07002070000035395-E0KFJiwg3pdA20240916
 16-Sep-2024 15:33:50  101                         1047.0000                            XLON   07002070000035395-E0KFJiwg3pd820240916
 16-Sep-2024 15:33:51  101                         1047.0000                            XLON   05002050000035552-E0KFJiwg3pdV20240916
 16-Sep-2024 15:33:52  30                          1047.0000                            XLON   05002050000035554-E0KFJiwg3peH20240916
 16-Sep-2024 15:33:52  107                         1047.0000                            XLON   05002050000035554-E0KFJiwg3peF20240916
 16-Sep-2024 15:33:52  34                          1047.0000                            XLON   05002050000035554-E0KFJiwg3peL20240916
 16-Sep-2024 15:33:52  96                          1047.0000                            XLON   05002050000035554-E0KFJiwg3peJ20240916
 16-Sep-2024 15:33:52  30                          1047.0000                            XLON   05002050000035554-E0KFJiwg3peN20240916
 16-Sep-2024 15:33:53  34                          1047.0000                            XLON   05002050000035560-E0KFJiwg3pep20240916
 16-Sep-2024 15:33:53  107                         1047.0000                            XLON   05002050000035560-E0KFJiwg3pel20240916
 16-Sep-2024 15:33:53  31                          1047.0000                            XLON   05002050000035560-E0KFJiwg3pen20240916
 16-Sep-2024 15:33:53  33                          1047.0000                            XLON   05002050000035560-E0KFJiwg3per20240916
 16-Sep-2024 15:33:54  107                         1047.0000                            XLON   07002070000035412-E0KFJiwg3pfL20240916
 16-Sep-2024 15:33:55  107                         1047.0000                            XLON   05002050000035565-E0KFJiwg3pg420240916
 16-Sep-2024 15:33:55  36                          1047.0000                            XLON   05002050000035565-E0KFJiwg3pg620240916
 16-Sep-2024 15:33:55  33                          1047.0000                            XLON   05002050000035565-E0KFJiwg3pg820240916
 16-Sep-2024 15:33:56  32                          1047.0000                            XLON   07002070000035417-E0KFJiwg3phC20240916
 16-Sep-2024 15:33:56  107                         1047.0000                            XLON   07002070000035417-E0KFJiwg3ph820240916
 16-Sep-2024 15:33:56  33                          1047.0000                            XLON   07002070000035417-E0KFJiwg3phA20240916
 16-Sep-2024 15:33:56  37                          1047.0000                            XLON   07002070000035417-E0KFJiwg3phE20240916
 16-Sep-2024 15:33:57  65                          1047.0000                            XLON   05002050000035566-E0KFJiwg3piK20240916
 16-Sep-2024 15:33:57  107                         1047.0000                            XLON   05002050000035566-E0KFJiwg3piI20240916
 16-Sep-2024 15:33:58  107                         1047.0000                            XLON   07002070000035420-E0KFJiwg3pjN20240916
 16-Sep-2024 15:33:58  30                          1047.0000                            XLON   07002070000035420-E0KFJiwg3pjV20240916
 16-Sep-2024 15:33:58  32                          1047.0000                            XLON   07002070000035420-E0KFJiwg3pjT20240916
 16-Sep-2024 15:33:58  178                         1047.0000                            XLON   07002070000035420-E0KFJiwg3pjP20240916
 16-Sep-2024 15:33:58  37                          1047.0000                            XLON   07002070000035420-E0KFJiwg3pjR20240916
 16-Sep-2024 15:33:59  53                          1047.0000                            XLON   07002070000035422-E0KFJiwg3pk420240916
 16-Sep-2024 15:33:59  107                         1047.0000                            XLON   07002070000035422-E0KFJiwg3pk220240916
 16-Sep-2024 15:34:00  34                          1047.0000                            XLON   05002050000035570-E0KFJiwg3pm920240916
 16-Sep-2024 15:34:00  31                          1047.0000                            XLON   05002050000035570-E0KFJiwg3pm720240916
 16-Sep-2024 15:34:00  107                         1047.0000                            XLON   05002050000035570-E0KFJiwg3pm520240916
 16-Sep-2024 15:34:00  37                          1047.0000                            XLON   05002050000035570-E0KFJiwg3pmB20240916
 16-Sep-2024 15:34:03  107                         1047.0000                            XLON   05002050000035577-E0KFJiwg3pte20240916
 16-Sep-2024 15:34:03  34                          1047.0000                            XLON   05002050000035577-E0KFJiwg3pti20240916
 16-Sep-2024 15:34:03  32                          1047.0000                            XLON   05002050000035577-E0KFJiwg3ptk20240916
 16-Sep-2024 15:34:03  31                          1047.0000                            XLON   05002050000035577-E0KFJiwg3ptg20240916
 16-Sep-2024 15:34:10  182                         1046.0000                            BATE   08462084600087649-10001KQ120240916
 16-Sep-2024 15:34:10  109                         1046.0000                            XLON   05002050000033359-E0KFJiwg3q9020240916
 16-Sep-2024 15:34:58  7                           1046.0000                            XLON   05002050000035755-E0KFJiwg3rdZ20240916
 16-Sep-2024 15:36:40  90                          1047.0000                            XLON   05002050000036030-E0KFJiwg3uKK20240916
 16-Sep-2024 15:36:41  108                         1047.0000                            XLON   05002050000036034-E0KFJiwg3uL720240916
 16-Sep-2024 15:41:47  92                          1048.0000                            XLON   05002050000036656-E0KFJiwg3zgv20240916
 16-Sep-2024 15:41:47  93                          1048.0000                            XLON   05002050000036656-E0KFJiwg3zgx20240916
 16-Sep-2024 15:41:48  92                          1048.0000                            XLON   07002070000036528-E0KFJiwg3ziQ20240916
 16-Sep-2024 15:41:48  290                         1048.0000                            XLON   07002070000036528-E0KFJiwg3ziU20240916
 16-Sep-2024 15:41:48  92                          1048.0000                            XLON   07002070000036528-E0KFJiwg3ziS20240916
 16-Sep-2024 15:42:21  119                         1049.0000                            XLON   07002070000036590-E0KFJiwg40EE20240916
 16-Sep-2024 15:42:21  47                          1049.0000                            XLON   05002050000036720-E0KFJiwg40EK20240916
 16-Sep-2024 15:42:21  60                          1049.0000                            XLON   05002050000036720-E0KFJiwg40EM20240916
 16-Sep-2024 15:42:21  484                         1049.0000                            XLON   05002050000036725-E0KFJiwg40Fc20240916
 16-Sep-2024 15:42:21  96                          1048.0000                            XLON   05002050000036660-E0KFJiwg40GG20240916
 16-Sep-2024 15:42:21  102                         1048.0000                            XLON   05002050000036660-E0KFJiwg40GC20240916
 16-Sep-2024 15:42:21  106                         1048.0000                            XLON   05002050000036660-E0KFJiwg40GA20240916
 16-Sep-2024 15:42:22  557                         1048.0000                            BATE   06212062100094588-D10001MSB20240916
 16-Sep-2024 15:45:03  194                         1048.5000                            BATE   06212062100095415-D10001NHA20240916
 16-Sep-2024 15:47:46  196                         1048.0000                            BATE   06212062100095102-10001O5B20240916
 16-Sep-2024 15:47:46  234                         1048.0000                            XLON   05002050000036726-E0KFJiwg45yD20240916
 16-Sep-2024 15:47:46  86                          1047.0000                            BATE   08462084600095334-10001O5C20240916
 16-Sep-2024 15:48:19  154                         1046.0000                            XLON   05002050000036719-E0KFJiwg46m220240916
 16-Sep-2024 15:48:19  217                         1047.0000                            XLON   05002050000037502-E0KFJiwg46lI20240916
 16-Sep-2024 15:48:19  100                         1047.0000                            XLON   05002050000037502-E0KFJiwg46lG20240916
 16-Sep-2024 15:48:19  8                           1047.0000                            XLON   05002050000037502-E0KFJiwg46lE20240916
 16-Sep-2024 15:48:19  80                          1046.0000                            XLON   05002050000036719-E0KFJiwg46lz20240916
 16-Sep-2024 15:48:36  170                         1047.0000                            BATE   08462084600096367-D10001ODU20240916
 16-Sep-2024 15:50:16  155                         1046.5000                            BATE   06212062100097008-D10001OPP20240916
 16-Sep-2024 15:51:56  144                         1046.5000                            BATE   08462084600097358-D10001P3W20240916
 16-Sep-2024 15:53:36  137                         1046.5000                            BATE   06212062100097898-D10001PFQ20240916
 16-Sep-2024 15:54:12  198                         1046.0000                            XLON   05002050000037586-E0KFJiwg4CzB20240916
 16-Sep-2024 15:54:12  34                          1046.0000                            XLON   05002050000037586-E0KFJiwg4Cz920240916
 16-Sep-2024 15:54:13  26                          1046.0000                            XLON   05002050000038385-E0KFJiwg4D0L20240916
 16-Sep-2024 15:54:22  80                          1046.0000                            XLON   05002050000038385-E0KFJiwg4D6X20240916
 16-Sep-2024 15:54:22  80                          1046.0000                            XLON   05002050000038385-E0KFJiwg4D6b20240916
 16-Sep-2024 15:54:22  100                         1046.0000                            XLON   05002050000038385-E0KFJiwg4D6Z20240916
 16-Sep-2024 15:54:22  7                           1046.0000                            XLON   05002050000038385-E0KFJiwg4D6g20240916
 16-Sep-2024 15:54:22  9                           1046.0000                            XLON   05002050000038385-E0KFJiwg4D6d20240916
 16-Sep-2024 15:54:22  33                          1046.0000                            XLON   07002070000038267-E0KFJiwg4D7T20240916
 16-Sep-2024 15:54:22  37                          1046.0000                            XLON   07002070000038267-E0KFJiwg4D7V20240916
 16-Sep-2024 15:54:23  47                          1046.0000                            XLON   05002050000038412-E0KFJiwg4DAO20240916
 16-Sep-2024 16:01:00  100                         1046.0000                            XLON   05002050000038417-E0KFJiwg4JHB20240916
 16-Sep-2024 16:01:00  102                         1046.0000                            XLON   05002050000038417-E0KFJiwg4JHF20240916
 16-Sep-2024 16:01:00  252                         1046.0000                            XLON   05002050000039543-E0KFJiwg4JIc20240916
 16-Sep-2024 16:01:00  97                          1046.0000                            XLON   05002050000039543-E0KFJiwg4JIe20240916
 16-Sep-2024 16:01:00  114                         1046.0000                            BATE   08462084600098330-10001R2G20240916
 16-Sep-2024 16:01:00  100                         1046.0000                            XLON   05002050000038417-E0KFJiwg4JHD20240916
 16-Sep-2024 16:01:00  215                         1045.0000                            XLON   05002050000037613-E0KFJiwg4JJ220240916
 16-Sep-2024 16:01:01  42                          1045.0000                            BATE   08462084600099292-10001R2Y20240916
 16-Sep-2024 16:01:01  34                          1045.0000                            BATE   06212062100095968-10001R2V20240916
 16-Sep-2024 16:01:01  35                          1045.0000                            BATE   08462084600099292-10001R2X20240916
 16-Sep-2024 16:01:01  55                          1045.0000                            BATE   06212062100095968-10001R2W20240916
 16-Sep-2024 16:01:01  40                          1045.0000                            XLON   05002050000037613-E0KFJiwg4JL420240916
 16-Sep-2024 16:02:13  31                          1046.0000                            XLON   07002070000039623-E0KFJiwg4KV120240916
 16-Sep-2024 16:02:13  30                          1046.0000                            XLON   07002070000039623-E0KFJiwg4KUz20240916
 16-Sep-2024 16:02:13  107                         1046.0000                            XLON   07002070000039623-E0KFJiwg4KUv20240916
 16-Sep-2024 16:02:13  491                         1046.0000                            XLON   07002070000039623-E0KFJiwg4KUx20240916
 16-Sep-2024 16:02:14  31                          1046.0000                            XLON   05002050000039788-E0KFJiwg4KW420240916
 16-Sep-2024 16:02:14  37                          1046.0000                            XLON   05002050000039788-E0KFJiwg4KW620240916
 16-Sep-2024 16:02:14  107                         1046.0000                            XLON   05002050000039788-E0KFJiwg4KW220240916
 16-Sep-2024 16:02:15  31                          1046.0000                            XLON   07002070000039631-E0KFJiwg4KXq20240916
 16-Sep-2024 16:02:15  36                          1046.0000                            XLON   07002070000039631-E0KFJiwg4KXs20240916
 16-Sep-2024 16:02:15  491                         1046.0000                            XLON   07002070000039631-E0KFJiwg4KXu20240916
 16-Sep-2024 16:02:15  107                         1046.0000                            XLON   07002070000039631-E0KFJiwg4KXo20240916
 16-Sep-2024 16:02:15  35                          1046.0000                            XLON   07002070000039631-E0KFJiwg4KXm20240916
 16-Sep-2024 16:02:16  81                          1046.0000                            XLON   05002050000039795-E0KFJiwg4KZD20240916
 16-Sep-2024 16:02:16  36                          1046.0000                            XLON   05002050000039795-E0KFJiwg4KZF20240916
 16-Sep-2024 16:02:16  37                          1046.0000                            XLON   05002050000039795-E0KFJiwg4KZJ20240916
 16-Sep-2024 16:02:16  107                         1046.0000                            XLON   05002050000039795-E0KFJiwg4KZH20240916
 16-Sep-2024 16:02:16  37                          1046.0000                            XLON   05002050000039795-E0KFJiwg4KZL20240916
 16-Sep-2024 16:02:17  107                         1046.0000                            XLON   05002050000039797-E0KFJiwg4Kao20240916
 16-Sep-2024 16:02:18  32                          1046.0000                            XLON   07002070000039635-E0KFJiwg4Kbn20240916
 16-Sep-2024 16:02:18  36                          1046.0000                            XLON   07002070000039635-E0KFJiwg4Kbl20240916
 16-Sep-2024 16:02:18  81                          1046.0000                            XLON   07002070000039635-E0KFJiwg4Kbj20240916
 16-Sep-2024 16:02:18  107                         1046.0000                            XLON   07002070000039635-E0KFJiwg4Kbh20240916
 16-Sep-2024 16:02:19  37                          1046.0000                            XLON   05002050000039801-E0KFJiwg4KcZ20240916
 16-Sep-2024 16:02:19  107                         1046.0000                            XLON   05002050000039801-E0KFJiwg4Kcb20240916
 16-Sep-2024 16:02:20  107                         1046.0000                            XLON   07002070000039642-E0KFJiwg4KdO20240916
 16-Sep-2024 16:02:20  86                          1046.0000                            XLON   07002070000039642-E0KFJiwg4KdQ20240916
 16-Sep-2024 16:02:21  36                          1046.0000                            XLON   05002050000039808-E0KFJiwg4KfD20240916
 16-Sep-2024 16:02:21  36                          1046.0000                            XLON   05002050000039808-E0KFJiwg4KfB20240916
 16-Sep-2024 16:02:21  37                          1046.0000                            XLON   05002050000039808-E0KFJiwg4Kf920240916
 16-Sep-2024 16:02:21  107                         1046.0000                            XLON   05002050000039808-E0KFJiwg4Kf720240916
 16-Sep-2024 16:02:22  104                         1046.0000                            XLON   07002070000039649-E0KFJiwg4KgT20240916
 16-Sep-2024 16:02:22  1                           1046.0000                            XLON   07002070000039649-E0KFJiwg4KgV20240916
 16-Sep-2024 16:02:23  30                          1046.0000                            XLON   07002070000039654-E0KFJiwg4KiG20240916
 16-Sep-2024 16:02:23  104                         1046.0000                            XLON   07002070000039654-E0KFJiwg4KiE20240916
 16-Sep-2024 16:02:24  104                         1046.0000                            XLON   05002050000039817-E0KFJiwg4Kix20240916
 16-Sep-2024 16:02:25  104                         1046.0000                            XLON   07002070000039660-E0KFJiwg4KjN20240916
 16-Sep-2024 16:02:26  104                         1046.0000                            XLON   05002050000039822-E0KFJiwg4Kjy20240916
 16-Sep-2024 16:02:27  104                         1046.0000                            XLON   07002070000039666-E0KFJiwg4Kkb20240916
 16-Sep-2024 16:02:28  104                         1046.0000                            XLON   05002050000039827-E0KFJiwg4Kkx20240916
 16-Sep-2024 16:02:29  32                          1046.0000                            XLON   05002050000039832-E0KFJiwg4KlT20240916
 16-Sep-2024 16:02:29  37                          1046.0000                            XLON   05002050000039832-E0KFJiwg4KlR20240916
 16-Sep-2024 16:02:29  104                         1046.0000                            XLON   05002050000039832-E0KFJiwg4KlP20240916
 16-Sep-2024 16:02:30  104                         1046.0000                            XLON   05002050000039835-E0KFJiwg4Klz20240916
 16-Sep-2024 16:02:30  9                           1045.0000                            BATE   06212062100100328-10001RGR20240916
 16-Sep-2024 16:02:31  37                          1046.0000                            XLON   07002070000039680-E0KFJiwg4Kn220240916
 16-Sep-2024 16:02:31  131                         1045.0000                            BATE   06212062100100328-10001RH320240916
 16-Sep-2024 16:02:31  491                         1046.0000                            XLON   07002070000039680-E0KFJiwg4Kn420240916
 16-Sep-2024 16:02:31  34                          1046.0000                            XLON   07002070000039680-E0KFJiwg4Kn020240916
 16-Sep-2024 16:02:31  36                          1046.0000                            XLON   07002070000039680-E0KFJiwg4Kmy20240916
 16-Sep-2024 16:02:31  104                         1046.0000                            XLON   07002070000039680-E0KFJiwg4Kmw20240916
 16-Sep-2024 16:02:31  399                         1045.0000                            XLON   07002070000039374-E0KFJiwg4KnD20240916
 16-Sep-2024 16:02:43  80                          1045.0000                            XLON   07002070000039706-E0KFJiwg4Kub20240916
 16-Sep-2024 16:02:43  99                          1045.0000                            XLON   07002070000039706-E0KFJiwg4Kud20240916
 16-Sep-2024 16:02:43  31                          1045.0000                            XLON   07002070000039706-E0KFJiwg4Kuf20240916
 16-Sep-2024 16:02:43  35                          1045.0000                            XLON   07002070000039706-E0KFJiwg4Kuj20240916
 16-Sep-2024 16:02:43  34                          1045.0000                            XLON   07002070000039706-E0KFJiwg4Kuh20240916
 16-Sep-2024 16:02:44  99                          1045.0000                            XLON   05002050000039879-E0KFJiwg4Kwg20240916
 16-Sep-2024 16:03:29  99                          1045.0000                            XLON   07002070000039889-E0KFJiwg4LpB20240916
 16-Sep-2024 16:03:29  309                         1045.0000                            XLON   05002050000039881-E0KFJiwg4Lof20240916
 16-Sep-2024 16:03:29  100                         1045.0000                            BATE   06212062100100906-10001RQP20240916
 16-Sep-2024 16:03:29  50                          1045.0000                            BATE   06212062100100906-10001RQQ20240916
 16-Sep-2024 16:03:30  120                         1045.0000                            XLON   05002050000040042-E0KFJiwg4Lqi20240916
 16-Sep-2024 16:03:31  328                         1045.0000                            XLON   05002050000040049-E0KFJiwg4Lrw20240916
 16-Sep-2024 16:03:35  100                         1045.0000                            XLON   07002070000039904-E0KFJiwg4Lw620240916
 16-Sep-2024 16:03:46  46                          1045.0000                            XLON   07002070000039904-E0KFJiwg4M4H20240916
 16-Sep-2024 16:03:46  88                          1045.0000                            XLON   07002070000039904-E0KFJiwg4M4J20240916
 16-Sep-2024 16:03:46  100                         1045.0000                            XLON   07002070000039920-E0KFJiwg4M4N20240916
 16-Sep-2024 16:03:46  28                          1045.0000                            XLON   07002070000039920-E0KFJiwg4M4P20240916
 16-Sep-2024 16:03:46  12                          1045.0000                            XLON   07002070000039920-E0KFJiwg4M4L20240916
 16-Sep-2024 16:04:20  161                         1045.0000                            BATE   06212062100101511-D10001S0320240916
 16-Sep-2024 16:05:16  162                         1045.0000                            BATE   08462084600101819-D10001SA920240916
 16-Sep-2024 16:05:39  159                         1046.0000                            XLON   05002050000040552-E0KFJiwg4OSe20240916
 16-Sep-2024 16:05:40  250                         1046.0000                            XLON   05002050000040557-E0KFJiwg4OTy20240916
 16-Sep-2024 16:05:40  159                         1046.0000                            XLON   05002050000040557-E0KFJiwg4OTq20240916
 16-Sep-2024 16:05:40  347                         1046.0000                            XLON   05002050000040557-E0KFJiwg4OTs20240916
 16-Sep-2024 16:05:40  34                          1046.0000                            XLON   05002050000040557-E0KFJiwg4OTo20240916
 16-Sep-2024 16:05:40  31                          1046.0000                            XLON   05002050000040557-E0KFJiwg4OTu20240916
 16-Sep-2024 16:05:40  30                          1046.0000                            XLON   05002050000040557-E0KFJiwg4OTw20240916
 16-Sep-2024 16:05:41  30                          1046.0000                            XLON   07002070000040401-E0KFJiwg4OV620240916
 16-Sep-2024 16:05:41  36                          1046.0000                            XLON   07002070000040401-E0KFJiwg4OV420240916
 16-Sep-2024 16:05:41  32                          1046.0000                            XLON   07002070000040401-E0KFJiwg4OV820240916
 16-Sep-2024 16:05:42  100                         1046.0000                            XLON   07002070000040409-E0KFJiwg4OXr20240916
 16-Sep-2024 16:05:42  157                         1046.0000                            XLON   07002070000040409-E0KFJiwg4OXu20240916
 16-Sep-2024 16:05:43  250                         1046.0000                            XLON   05002050000040575-E0KFJiwg4OZN20240916
 16-Sep-2024 16:05:43  347                         1046.0000                            XLON   05002050000040575-E0KFJiwg4OZP20240916
 16-Sep-2024 16:05:43  37                          1046.0000                            XLON   05002050000040575-E0KFJiwg4OZJ20240916
 16-Sep-2024 16:05:43  34                          1046.0000                            XLON   05002050000040575-E0KFJiwg4OZH20240916
 16-Sep-2024 16:05:43  37                          1046.0000                            XLON   05002050000040575-E0KFJiwg4OZL20240916
 16-Sep-2024 16:05:44  32                          1046.0000                            XLON   05002050000040578-E0KFJiwg4OZw20240916
 16-Sep-2024 16:05:44  33                          1046.0000                            XLON   05002050000040578-E0KFJiwg4Oa020240916
 16-Sep-2024 16:05:44  37                          1046.0000                            XLON   05002050000040578-E0KFJiwg4OZy20240916
 16-Sep-2024 16:20:44  154                         1046.0000                            BATE   08462084600109131-D10001X9R20240916
 16-Sep-2024 16:20:45  182                         1046.0000                            BATE   06212062100109249-D10001X9X20240916
 16-Sep-2024 16:20:46  182                         1046.0000                            BATE   08462084600109141-D10001XA320240916
 16-Sep-2024 16:20:47  140                         1046.0000                            BATE   06212062100109258-D10001XA820240916
 16-Sep-2024 16:20:48  196                         1046.0000                            BATE   08462084600109148-D10001XAB20240916
 16-Sep-2024 16:20:49  196                         1046.0000                            BATE   06212062100109270-D10001XAD20240916
 16-Sep-2024 16:20:50  154                         1046.0000                            BATE   08462084600109158-D10001XAR20240916
 16-Sep-2024 16:21:12  16                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cP320240916
 16-Sep-2024 16:21:12  30                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cPL20240916
 16-Sep-2024 16:21:12  37                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cPD20240916
 16-Sep-2024 16:21:12  15                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cPJ20240916
 16-Sep-2024 16:21:12  16                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cPF20240916
 16-Sep-2024 16:21:12  295                         1047.0000                            XLON   05002050000043683-E0KFJiwg4cPB20240916
 16-Sep-2024 16:21:12  37                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cP720240916
 16-Sep-2024 16:21:12  32                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cP520240916
 16-Sep-2024 16:21:12  250                         1047.0000                            XLON   05002050000043683-E0KFJiwg4cP920240916
 16-Sep-2024 16:21:12  10                          1047.0000                            XLON   05002050000043683-E0KFJiwg4cPH20240916
 16-Sep-2024 16:21:12  171                         1047.0000                            XLON   05002050000043683-E0KFJiwg4cPN20240916
 16-Sep-2024 16:21:13  205                         1047.0000                            XLON   07002070000043561-E0KFJiwg4cQ420240916
 16-Sep-2024 16:21:13  30                          1047.0000                            XLON   07002070000043561-E0KFJiwg4cQ220240916
 16-Sep-2024 16:21:13  32                          1047.0000                            XLON   07002070000043561-E0KFJiwg4cQA20240916
 16-Sep-2024 16:21:13  210                         1047.0000                            XLON   07002070000043561-E0KFJiwg4cQ620240916
 16-Sep-2024 16:21:13  250                         1047.0000                            XLON   07002070000043561-E0KFJiwg4cQC20240916
 16-Sep-2024 16:21:13  34                          1047.0000                            XLON   07002070000043561-E0KFJiwg4cQ820240916
 16-Sep-2024 16:21:14  142                         1045.0000                            BATE   06212062100102561-10001XHB20240916
 16-Sep-2024 16:21:14  351                         1045.0000                            XLON   07002070000040428-E0KFJiwg4cR020240916
 16-Sep-2024 16:26:07  22                          1046.0000                            XLON   07002070000044368-E0KFJiwg4gY720240916
 16-Sep-2024 16:26:07  41                          1046.0000                            XLON   07002070000044368-E0KFJiwg4gY320240916
 16-Sep-2024 16:26:07  80                          1046.0000                            XLON   07002070000044368-E0KFJiwg4gY920240916
 16-Sep-2024 16:26:07  100                         1046.0000                            XLON   07002070000044368-E0KFJiwg4gY520240916
 16-Sep-2024 16:29:57  6958                        1049.0000                            XLON   07002070000045309-E0KFJiwg4lYx20240916
 16-Sep-2024 16:29:57  6811                        1049.0000                            XLON   07002070000045309-E0KFJiwg4lYz20240916
 16-Sep-2024 16:29:57  650                         1047.0000                            BATE   06212062100113082-100021BI20240916
 16-Sep-2024 16:29:57  244                         1049.0000                            XLON   05002050000045450-E0KFJiwg4lYp20240916
 16-Sep-2024 16:29:57  870                         1049.0000                            XLON   07002070000045309-E0KFJiwg4lYv20240916
 16-Sep-2024 16:29:58  330                         1047.0000                            BATE   06212062100113082-100021BJ20240916
 16-Sep-2024 16:29:58  20                          1047.0000                            BATE   06212062100113082-100021BW20240916
 16-Sep-2024 16:29:59  35                          1047.0000                            BATE   06212062100113082-100021C420240916

 

 

Enquiries:

 

David Bateson

 

General Counsel and Company Secretary

 

Future plc

 

Tel: 01225 442244

 

Legal Entity Identifier (LEI): 213800K2581YRLEXV353

 

About Future

 

We are the platform for creating and distributing trusted, specialist content,
to build engaged and valuable global communities. We operate c.230 brands in
diversified content verticals, with multiple market leading positions and
three core monetisation frameworks: advertising, eCommerce affiliate and
direct consumer monetisation (subscriptions and newstrade magazine sale). Our
content is published and distributed through a range of formats including
websites, email newsletters, videos, magazines and live events. The successful
execution of our strategy is focused on three pillars: grow engaged audience,
diversify and grow revenue per user and optimise the portfolio.

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
rns@lseg.com (mailto:rns@lseg.com)
 or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSQQLFFZKLFBBD