REG - Future PLC - Transaction in Own Shares

FutureAnnouncement

25/09/2024 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:20240925:nRSY5001Fa&default-theme=true

RNS Number : 5001F  Future PLC  25 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:                               24 September 2024
 Aggregate number of ordinary shares purchased:  86,656
 Lowest price paid per share:                    1,034.0000
 Highest price paid per share:                   1,051.0000
 Average price paid per share:                   1,041.2512

The Company intends to cancel the purchased shares.

 

Since 22 May 2024, the Company has purchased 2,850,215 shares at a cost
(including dealing and associated costs) of £30,174,180.95.

 

Following the above transaction, the Company holds zero of its ordinary shares
in treasury and has 112,353,685 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:  24 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  1,041.0265                     68,674             1,034.0000              1,051.0000
 BATS Europe            1,042.1092                     17,982             1,035.0000              1,046.0000

 

Individual transactions:

 Transaction Time      Number of shares purchased  Transaction price per share (pence)  Venue  Transaction reference number
 24-Sep-2024 08:24:50  75                          1051.0000                            XLON   60002600000005496-E0KL7Oo6AiXp20240924
 24-Sep-2024 08:24:50  81                          1051.0000                            XLON   60002600000005381-E0KL7Oo6AiXr20240924
 24-Sep-2024 08:45:32  53                          1048.0000                            XLON   64002640000008910-E0KL7Oo6B1bS20240924
 24-Sep-2024 08:49:48  85                          1051.0000                            XLON   60002600000009927-E0KL7Oo6B4lE20240924
 24-Sep-2024 08:55:29  85                          1051.0000                            XLON   64002640000010478-E0KL7Oo6B8jQ20240924
 24-Sep-2024 09:02:25  96                          1050.0000                            XLON   64002640000010013-E0KL7Oo6BDHy20240924
 24-Sep-2024 09:02:25  97                          1049.0000                            XLON   60002600000009776-E0KL7Oo6BDI220240924
 24-Sep-2024 09:39:44  74                          1047.0000                            XLON   64002640000014102-E0KL7Oo6Bfe420240924
 24-Sep-2024 09:55:18  92                          1050.0000                            XLON   60002600000017047-E0KL7Oo6Bpyu20240924
 24-Sep-2024 09:55:18  41                          1050.0000                            XLON   64002640000016906-E0KL7Oo6Bpyy20240924
 24-Sep-2024 09:55:18  33                          1050.0000                            XLON   64002640000016906-E0KL7Oo6Bpyw20240924
 24-Sep-2024 10:12:10  97                          1050.0000                            XLON   64002640000018607-E0KL7Oo6C0rQ20240924
 24-Sep-2024 10:14:06  96                          1049.0000                            XLON   64002640000018793-E0KL7Oo6C23q20240924
 24-Sep-2024 10:20:30  111                         1048.0000                            XLON   60002600000016896-E0KL7Oo6C67O20240924
 24-Sep-2024 10:23:42  191                         1046.0000                            BATE   62762627600079994-10000O1C20240924
 24-Sep-2024 10:23:42  208                         1046.0000                            BATE   66992669900079598-10000O1A20240924
 24-Sep-2024 10:23:42  640                         1046.0000                            BATE   62762627600079558-10000O1B20240924
 24-Sep-2024 10:23:42  37                          1046.0000                            BATE   66992669900060532-10000O1920240924
 24-Sep-2024 10:23:42  182                         1046.0000                            BATE   66992669900060532-10000O1820240924
 24-Sep-2024 10:59:07  88                          1051.0000                            XLON   64002640000023420-E0KL7Oo6CT7o20240924
 24-Sep-2024 11:04:51  103                         1051.0000                            XLON   64002640000024000-E0KL7Oo6CVnK20240924
 24-Sep-2024 11:05:52  90                          1050.0000                            XLON   60002600000023669-E0KL7Oo6CWWn20240924
 24-Sep-2024 11:07:36  32                          1049.0000                            XLON   60002600000022471-E0KL7Oo6CXEF20240924
 24-Sep-2024 11:07:36  43                          1049.0000                            XLON   60002600000022471-E0KL7Oo6CXEH20240924
 24-Sep-2024 11:45:48  74                          1050.0000                            XLON   64002640000027917-E0KL7Oo6Cs6k20240924
 24-Sep-2024 11:54:37  81                          1049.0000                            XLON   64002640000027915-E0KL7Oo6Cwig20240924
 24-Sep-2024 12:16:04  76                          1047.0000                            XLON   64002640000030488-E0KL7Oo6DF6E20240924
 24-Sep-2024 12:24:48  187                         1046.0000                            BATE   66992669900139365-100011LS20240924
 24-Sep-2024 12:43:39  179                         1046.0000                            BATE   66992669900150210-100013EJ20240924
 24-Sep-2024 12:43:39  12                          1046.0000                            BATE   66992669900150210-100013EK20240924
 24-Sep-2024 12:43:39  90                          1046.0000                            XLON   64002640000031514-E0KL7Oo6DRSE20240924
 24-Sep-2024 12:43:39  123                         1046.0000                            XLON   64002640000032800-E0KL7Oo6DRSK20240924
 24-Sep-2024 12:43:39  148                         1046.0000                            BATE   66992669900154326-100013EL20240924
 24-Sep-2024 12:43:39  3                           1046.0000                            BATE   66992669900139365-100013EI20240924
 24-Sep-2024 12:43:56  221                         1046.0000                            BATE   66992669900166495-D100013F220240924
 24-Sep-2024 12:44:57  206                         1046.0000                            BATE   66992669900167084-D100013IZ20240924
 24-Sep-2024 12:45:35  191                         1046.0000                            BATE   66992669900167537-D100013KP20240924
 24-Sep-2024 12:46:36  191                         1046.0000                            BATE   66992669900168128-D100013NQ20240924
 24-Sep-2024 12:47:15  176                         1046.0000                            BATE   66992669900168522-D100013QZ20240924
 24-Sep-2024 12:48:15  191                         1046.0000                            BATE   66992669900169132-D100013VX20240924
 24-Sep-2024 12:48:55  78                          1044.0000                            XLON   64002640000025346-E0KL7Oo6DTiX20240924
 24-Sep-2024 12:48:55  173                         1044.0000                            BATE   66992669900154854-100013YI20240924
 24-Sep-2024 12:48:55  37                          1045.0000                            BATE   66992669900169514-100013YG20240924
 24-Sep-2024 12:48:55  125                         1045.0000                            BATE   66992669900169514-100013YF20240924
 24-Sep-2024 12:49:38  147                         1043.5000                            BATE   66992669900169988-D1000142Q20240924
 24-Sep-2024 12:49:40  191                         1043.5000                            BATE   62762627600171709-D1000143220240924
 24-Sep-2024 12:49:41  73                          1043.5000                            BATE   66992669900170091-D1000143620240924
 24-Sep-2024 12:49:41  148                         1044.0000                            BATE   66992669900170091-1000143720240924
 24-Sep-2024 12:49:42  206                         1043.5000                            BATE   66992669900170098-D1000143820240924
 24-Sep-2024 12:50:35  37                          1042.0000                            BATE   66992669900170639-1000147V20240924
 24-Sep-2024 12:50:35  125                         1042.0000                            BATE   66992669900170639-1000147U20240924
 24-Sep-2024 12:50:35  95                          1042.0000                            BATE   62762627600168004-1000147P20240924
 24-Sep-2024 12:50:35  67                          1042.0000                            BATE   62762627600168004-1000147Q20240924
 24-Sep-2024 12:50:36  30                          1042.0000                            BATE   62762627600172328-1000147X20240924
 24-Sep-2024 12:52:28  124                         1042.0000                            BATE   62762627600172335-100014GG20240924
 24-Sep-2024 12:52:28  52                          1042.0000                            BATE   62762627600172335-100014GF20240924
 24-Sep-2024 12:52:28  146                         1042.0000                            BATE   62762627600172328-100014GE20240924
 24-Sep-2024 12:54:43  125                         1042.0000                            BATE   66992669900171764-100014PF20240924
 24-Sep-2024 12:54:43  66                          1042.0000                            BATE   66992669900171764-100014PG20240924
 24-Sep-2024 12:54:43  176                         1042.0000                            BATE   62762627600173446-100014PH20240924
 24-Sep-2024 12:54:44  191                         1042.0000                            BATE   66992669900173084-100014PL20240924
 24-Sep-2024 12:54:45  147                         1042.0000                            BATE   66992669900173090-100014PN20240924
 24-Sep-2024 12:54:46  176                         1042.0000                            BATE   66992669900173097-100014PO20240924
 24-Sep-2024 12:54:47  176                         1042.0000                            BATE   62762627600174796-100014PP20240924
 24-Sep-2024 12:54:48  9                           1042.0000                            BATE   66992669900173114-100014PR20240924
 24-Sep-2024 12:54:48  182                         1042.0000                            BATE   66992669900173114-100014PS20240924
 24-Sep-2024 12:54:49  7                           1042.0000                            BATE   62762627600174814-100014PT20240924
 24-Sep-2024 12:54:49  199                         1042.0000                            BATE   62762627600174814-100014PU20240924
 24-Sep-2024 12:54:50  7                           1042.0000                            BATE   66992669900173125-100014PV20240924
 24-Sep-2024 12:54:50  155                         1042.0000                            BATE   66992669900173125-100014PW20240924
 24-Sep-2024 12:54:51  15                          1042.0000                            BATE   62762627600174831-100014Q020240924
 24-Sep-2024 12:57:30  176                         1042.0000                            BATE   62762627600174831-1000152Q20240924
 24-Sep-2024 12:57:30  148                         1042.0000                            BATE   62762627600174842-1000152R20240924
 24-Sep-2024 12:58:53  125                         1042.0000                            BATE   66992669900174722-1000157T20240924
 24-Sep-2024 13:01:58  96                          1042.0000                            BATE   66992669900174722-100015LG20240924
 24-Sep-2024 13:01:58  25                          1042.0000                            BATE   66992669900174738-100015LH20240924
 24-Sep-2024 13:10:00  109                         1043.0000                            BATE   62762627600184624-100016NC20240924
 24-Sep-2024 13:10:00  82                          1043.0000                            BATE   62762627600184624-D100016NB20240924
 24-Sep-2024 13:10:00  191                         1043.0000                            BATE   66992669900181947-100016N420240924
 24-Sep-2024 13:10:01  221                         1043.0000                            BATE   62762627600184653-D100016NH20240924
 24-Sep-2024 13:10:02  206                         1043.0000                            BATE   66992669900182833-D100016NU20240924
 24-Sep-2024 13:10:03  96                          1043.0000                            BATE   66992669900182843-D100016NX20240924
 24-Sep-2024 13:10:04  106                         1043.0000                            BATE   62762627600184681-D100016O120240924
 24-Sep-2024 13:10:04  51                          1043.0000                            BATE   66992669900182843-100016O220240924
 24-Sep-2024 13:10:05  162                         1043.0000                            BATE   62762627600184693-D100016O420240924
 24-Sep-2024 13:10:06  121                         1043.0000                            BATE   66992669900182877-D100016O520240924
 24-Sep-2024 13:10:52  85                          1043.0000                            BATE   66992669900182877-100016RW20240924
 24-Sep-2024 13:11:47  106                         1043.0000                            XLON   64002640000036053-E0KL7Oo6DiEC20240924
 24-Sep-2024 13:14:30  160                         1043.0000                            XLON   60002600000036364-E0KL7Oo6Djvg20240924
 24-Sep-2024 13:14:55  121                         1043.0000                            BATE   66992669900186006-1000179S20240924
 24-Sep-2024 13:14:57  48                          1043.0000                            BATE   66992669900186006-1000179V20240924
 24-Sep-2024 13:16:10  172                         1043.0000                            XLON   60002600000036582-E0KL7Oo6Dl1n20240924
 24-Sep-2024 13:17:50  85                          1043.0000                            XLON   64002640000036678-E0KL7Oo6Dlny20240924
 24-Sep-2024 13:17:50  125                         1043.0000                            XLON   64002640000036678-E0KL7Oo6Dlnw20240924
 24-Sep-2024 13:31:12  75                          1045.0000                            BATE   66992669900191815-100019DB20240924
 24-Sep-2024 13:31:12  140                         1045.0000                            BATE   66992669900191096-100019DA20240924
 24-Sep-2024 13:31:12  35                          1045.0000                            BATE   62762627600194081-100019DC20240924
 24-Sep-2024 13:31:12  237                         1045.0000                            XLON   64002640000037030-E0KL7Oo6DuVP20240924
 24-Sep-2024 13:31:12  297                         1045.0000                            XLON   60002600000038089-E0KL7Oo6DuX820240924
 24-Sep-2024 13:31:12  82                          1044.0000                            XLON   64002640000037701-E0KL7Oo6DuXJ20240924
 24-Sep-2024 13:31:12  141                         1045.0000                            BATE   62762627600194081-100019DD20240924
 24-Sep-2024 13:32:00  78                          1044.0000                            XLON   60002600000038228-E0KL7Oo6Dvdh20240924
 24-Sep-2024 13:32:00  219                         1044.0000                            XLON   60002600000038228-E0KL7Oo6Dvdj20240924
 24-Sep-2024 13:35:59  125                         1044.0000                            XLON   60002600000038357-E0KL7Oo6DzAT20240924
 24-Sep-2024 13:35:59  51                          1044.0000                            XLON   60002600000038357-E0KL7Oo6DzAV20240924
 24-Sep-2024 13:35:59  101                         1044.0000                            BATE   62762627600201389-10001A0K20240924
 24-Sep-2024 13:39:45  254                         1044.0000                            XLON   60002600000038640-E0KL7Oo6E20D20240924
 24-Sep-2024 13:39:46  215                         1044.0000                            XLON   64002640000038951-E0KL7Oo6E21O20240924
 24-Sep-2024 13:39:50  179                         1043.0000                            BATE   66992669900190631-10001AJT20240924
 24-Sep-2024 13:39:50  168                         1043.0000                            XLON   64002640000036847-E0KL7Oo6E24r20240924
 24-Sep-2024 13:39:50  301                         1044.0000                            XLON   64002640000038953-E0KL7Oo6E24c20240924
 24-Sep-2024 13:39:58  112                         1042.0000                            XLON   60002600000039049-E0KL7Oo6E2CC20240924
 24-Sep-2024 13:39:58  80                          1042.0000                            BATE   62762627600205131-10001AKV20240924
 24-Sep-2024 13:39:58  88                          1042.0000                            XLON   60002600000039049-E0KL7Oo6E2CH20240924
 24-Sep-2024 13:41:49  302                         1042.0000                            XLON   60002600000039236-E0KL7Oo6E3Er20240924
 24-Sep-2024 13:58:14  176                         1042.0000                            XLON   60002600000039427-E0KL7Oo6EDB020240924
 24-Sep-2024 13:58:14  265                         1043.0000                            XLON   64002640000040356-E0KL7Oo6EDAZ20240924
 24-Sep-2024 13:58:14  125                         1042.0000                            XLON   60002600000039427-E0KL7Oo6EDAy20240924
 24-Sep-2024 13:58:14  81                          1043.0000                            BATE   66992669900212419-10001CL920240924
 24-Sep-2024 13:58:14  147                         1043.0000                            BATE   62762627600214413-10001CL820240924
 24-Sep-2024 13:58:14  93                          1042.0000                            BATE   62762627600209096-10001CLA20240924
 24-Sep-2024 13:58:15  135                         1040.0000                            XLON   64002640000036328-E0KL7Oo6EDCY20240924
 24-Sep-2024 13:58:15  74                          1040.0000                            BATE   62762627600206719-10001CLD20240924
 24-Sep-2024 13:58:15  91                          1041.0000                            BATE   62762627600209015-10001CLB20240924
 24-Sep-2024 13:58:19  243                         1040.0000                            XLON   60002600000041139-E0KL7Oo6EDEH20240924
 24-Sep-2024 13:58:19  76                          1039.0000                            BATE   66992669900216681-10001CLJ20240924
 24-Sep-2024 13:58:21  130                         1039.0000                            BATE   66992669900216681-10001CLO20240924
 24-Sep-2024 13:58:28  79                          1039.0000                            XLON   60002600000037204-E0KL7Oo6EDKf20240924
 24-Sep-2024 13:58:28  264                         1039.0000                            XLON   60002600000041146-E0KL7Oo6EDKh20240924
 24-Sep-2024 13:58:29  87                          1040.0000                            XLON   60002600000041160-E0KL7Oo6EDLa20240924
 24-Sep-2024 13:58:29  38                          1040.0000                            XLON   60002600000041160-E0KL7Oo6EDLY20240924
 24-Sep-2024 13:58:29  34                          1040.0000                            XLON   60002600000041160-E0KL7Oo6EDLc20240924
 24-Sep-2024 13:58:31  173                         1037.0000                            BATE   62762627600218781-10001CMB20240924
 24-Sep-2024 13:58:31  239                         1039.0000                            XLON   64002640000041088-E0KL7Oo6EDNB20240924
 24-Sep-2024 13:58:31  124                         1037.0000                            XLON   64002640000041073-E0KL7Oo6EDOL20240924
 24-Sep-2024 13:58:31  142                         1037.0000                            XLON   64002640000041066-E0KL7Oo6EDOH20240924
 24-Sep-2024 13:58:31  242                         1039.0000                            XLON   64002640000041087-E0KL7Oo6EDN320240924
 24-Sep-2024 13:59:30  280                         1034.0000                            XLON   64002640000041187-E0KL7Oo6EE6Q20240924
 24-Sep-2024 14:01:43  317                         1034.0000                            XLON   64002640000041333-E0KL7Oo6EFfm20240924
 24-Sep-2024 14:02:29  263                         1035.0000                            XLON   60002600000041605-E0KL7Oo6EGB220240924
 24-Sep-2024 14:05:28  231                         1034.0000                            XLON   64002640000041703-E0KL7Oo6EHlS20240924
 24-Sep-2024 14:05:47  88                          1034.0000                            XLON   64002640000041901-E0KL7Oo6EHw720240924
 24-Sep-2024 14:08:02  39                          1035.0000                            BATE   62762627600226341-10001DSJ20240924
 24-Sep-2024 14:08:02  44                          1035.0000                            BATE   62762627600226341-10001DSI20240924
 24-Sep-2024 14:08:07  281                         1034.0000                            XLON   64002640000042022-E0KL7Oo6EJZm20240924
 24-Sep-2024 14:08:27  116                         1034.0000                            XLON   60002600000042248-E0KL7Oo6EJoE20240924
 24-Sep-2024 14:10:00  74                          1035.0000                            BATE   66992669900225881-10001E8D20240924
 24-Sep-2024 14:10:00  229                         1035.0000                            XLON   60002600000042422-E0KL7Oo6ELFV20240924
 24-Sep-2024 14:10:00  82                          1035.0000                            BATE   62762627600228016-10001E8C20240924
 24-Sep-2024 14:10:22  171                         1035.0000                            XLON   60002600000042578-E0KL7Oo6ELdJ20240924
 24-Sep-2024 14:10:52  298                         1035.0000                            XLON   64002640000042516-E0KL7Oo6ELwE20240924
 24-Sep-2024 14:11:47  84                          1035.0000                            XLON   64002640000042644-E0KL7Oo6EMfA20240924
 24-Sep-2024 14:12:27  245                         1035.0000                            XLON   64002640000042712-E0KL7Oo6EN4920240924
 24-Sep-2024 14:13:27  138                         1035.0000                            XLON   60002600000042897-E0KL7Oo6ENk720240924
 24-Sep-2024 14:14:07  368                         1035.0000                            XLON   60002600000042956-E0KL7Oo6EO1N20240924
 24-Sep-2024 14:22:08  33                          1040.0000                            XLON   64002640000043874-E0KL7Oo6ESwG20240924
 24-Sep-2024 14:22:08  560                         1040.0000                            XLON   64002640000043874-E0KL7Oo6ESwK20240924
 24-Sep-2024 14:22:08  85                          1040.0000                            XLON   64002640000043874-E0KL7Oo6ESwC20240924
 24-Sep-2024 14:22:08  33                          1040.0000                            XLON   64002640000043874-E0KL7Oo6ESwE20240924
 24-Sep-2024 14:22:08  36                          1040.0000                            XLON   64002640000043874-E0KL7Oo6ESwI20240924
 24-Sep-2024 14:22:08  126                         1040.0000                            XLON   64002640000043874-E0KL7Oo6ESwA20240924
 24-Sep-2024 14:22:08  2                           1040.0000                            XLON   64002640000043874-E0KL7Oo6ESw820240924
 24-Sep-2024 14:22:09  85                          1040.0000                            XLON   64002640000043875-E0KL7Oo6ESwt20240924
 24-Sep-2024 14:22:09  275                         1040.0000                            XLON   64002640000043875-E0KL7Oo6ESwr20240924
 24-Sep-2024 14:22:10  124                         1040.0000                            XLON   64002640000043877-E0KL7Oo6ESym20240924
 24-Sep-2024 14:22:10  39                          1040.0000                            XLON   64002640000043877-E0KL7Oo6ESyo20240924
 24-Sep-2024 14:22:10  2                           1040.0000                            XLON   64002640000043877-E0KL7Oo6ESys20240924
 24-Sep-2024 14:22:10  423                         1040.0000                            XLON   64002640000043877-E0KL7Oo6ESyk20240924
 24-Sep-2024 14:22:10  41                          1040.0000                            XLON   64002640000043877-E0KL7Oo6ESyq20240924
 24-Sep-2024 14:23:50  423                         1040.0000                            XLON   60002600000044164-E0KL7Oo6EU4X20240924
 24-Sep-2024 14:23:50  92                          1040.0000                            XLON   60002600000044164-E0KL7Oo6EU4Z20240924
 24-Sep-2024 14:24:00  132                         1040.0000                            BATE   66992669900236847-10001G2D20240924
 24-Sep-2024 14:24:57  150                         1039.0000                            BATE   66992669900236373-10001G9120240924
 24-Sep-2024 14:25:30  31                          1039.0000                            XLON   60002600000044422-E0KL7Oo6EVdK20240924
 24-Sep-2024 14:25:30  110                         1039.0000                            XLON   60002600000044422-E0KL7Oo6EVdM20240924
 24-Sep-2024 14:25:30  360                         1039.0000                            XLON   60002600000044422-E0KL7Oo6EVdI20240924
 24-Sep-2024 14:25:39  37                          1039.0000                            BATE   66992669900238027-10001GGC20240924
 24-Sep-2024 14:25:47  106                         1039.0000                            XLON   60002600000044469-E0KL7Oo6EVoD20240924
 24-Sep-2024 14:25:47  110                         1039.0000                            XLON   60002600000044469-E0KL7Oo6EVoF20240924
 24-Sep-2024 14:26:48  330                         1039.0000                            XLON   60002600000044602-E0KL7Oo6EWRW20240924
 24-Sep-2024 14:27:27  292                         1039.0000                            XLON   60002600000044706-E0KL7Oo6EWlt20240924
 24-Sep-2024 14:28:16  85                          1037.0000                            BATE   62762627600240437-10001H2020240924
 24-Sep-2024 14:28:16  120                         1038.0000                            BATE   66992669900239230-10001H1Z20240924
 24-Sep-2024 14:28:16  156                         1038.0000                            XLON   60002600000043776-E0KL7Oo6EXTn20240924
 24-Sep-2024 14:28:16  125                         1038.0000                            XLON   60002600000043776-E0KL7Oo6EXTk20240924
 24-Sep-2024 14:30:43  317                         1038.0000                            XLON   64002640000045377-E0KL7Oo6EcfE20240924
 24-Sep-2024 14:30:47  268                         1038.0000                            XLON   64002640000045409-E0KL7Oo6EcsV20240924
 24-Sep-2024 14:41:39  92                          1038.0000                            XLON   64002640000045729-E0KL7Oo6Etoe20240924
 24-Sep-2024 14:41:39  180                         1038.0000                            XLON   64002640000045729-E0KL7Oo6Etog20240924
 24-Sep-2024 14:41:39  206                         1038.0000                            BATE   62762627600251886-10001LL920240924
 24-Sep-2024 14:41:39  280                         1038.0000                            XLON   64002640000048053-E0KL7Oo6Etp220240924
 24-Sep-2024 14:41:39  183                         1038.0000                            XLON   64002640000048053-E0KL7Oo6Etp420240924
 24-Sep-2024 14:41:40  372                         1039.0000                            XLON   60002600000048121-E0KL7Oo6Etrg20240924
 24-Sep-2024 14:42:01  106                         1039.0000                            XLON   64002640000048060-E0KL7Oo6EuFO20240924
 24-Sep-2024 14:42:01  192                         1039.0000                            XLON   64002640000048060-E0KL7Oo6EuFM20240924
 24-Sep-2024 14:42:02  95                          1039.0000                            XLON   60002600000048194-E0KL7Oo6EuH720240924
 24-Sep-2024 14:42:48  325                         1039.0000                            XLON   64002640000048143-E0KL7Oo6EvNG20240924
 24-Sep-2024 14:42:49  318                         1039.0000                            XLON   60002600000048339-E0KL7Oo6EvPp20240924
 24-Sep-2024 14:42:50  95                          1039.0000                            XLON   64002640000048296-E0KL7Oo6EvRH20240924
 24-Sep-2024 14:42:50  200                         1039.0000                            XLON   64002640000048296-E0KL7Oo6EvRF20240924
 24-Sep-2024 14:43:49  72                          1039.0000                            BATE   62762627600257453-10001M5620240924
 24-Sep-2024 14:43:49  275                         1039.0000                            XLON   64002640000048299-E0KL7Oo6EwOa20240924
 24-Sep-2024 14:43:49  88                          1039.0000                            BATE   62762627600257453-10001M5720240924
 24-Sep-2024 14:43:50  360                         1039.0000                            XLON   60002600000048522-E0KL7Oo6EwRH20240924
 24-Sep-2024 14:43:50  89                          1039.0000                            XLON   60002600000048522-E0KL7Oo6EwRJ20240924
 24-Sep-2024 14:43:50  81                          1039.0000                            XLON   60002600000048522-E0KL7Oo6EwRL20240924
 24-Sep-2024 14:43:51  26                          1039.0000                            XLON   64002640000048484-E0KL7Oo6EwSn20240924
 24-Sep-2024 14:43:51  170                         1039.0000                            XLON   64002640000048484-E0KL7Oo6EwSp20240924
 24-Sep-2024 14:43:52  351                         1039.0000                            XLON   64002640000048488-E0KL7Oo6EwTm20240924
 24-Sep-2024 14:43:53  125                         1039.0000                            XLON   60002600000048529-E0KL7Oo6EwUj20240924
 24-Sep-2024 14:43:53  263                         1039.0000                            XLON   60002600000048529-E0KL7Oo6EwUo20240924
 24-Sep-2024 14:43:54  320                         1039.0000                            XLON   64002640000048493-E0KL7Oo6EwW720240924
 24-Sep-2024 14:43:55  125                         1039.0000                            XLON   60002600000048537-E0KL7Oo6EwXn20240924
 24-Sep-2024 14:43:55  125                         1039.0000                            XLON   60002600000048537-E0KL7Oo6EwXg20240924
 24-Sep-2024 14:44:53  96                          1039.0000                            BATE   66992669900255956-10001MFG20240924
 24-Sep-2024 14:44:53  192                         1039.0000                            XLON   64002640000048502-E0KL7Oo6ExSl20240924
 24-Sep-2024 14:44:53  97                          1039.0000                            XLON   60002600000048537-E0KL7Oo6ExSh20240924
 24-Sep-2024 14:44:53  160                         1039.0000                            XLON   64002640000048502-E0KL7Oo6ExSj20240924
 24-Sep-2024 14:44:53  125                         1039.0000                            BATE   66992669900255956-10001MFF20240924
 24-Sep-2024 14:44:54  91                          1039.0000                            XLON   60002600000048743-E0KL7Oo6ExUt20240924
 24-Sep-2024 14:44:54  260                         1039.0000                            XLON   60002600000048743-E0KL7Oo6ExUr20240924
 24-Sep-2024 14:45:13  239                         1039.0000                            XLON   64002640000048706-E0KL7Oo6ExrC20240924
 24-Sep-2024 14:45:13  125                         1039.0000                            XLON   64002640000048706-E0KL7Oo6ExrA20240924
 24-Sep-2024 14:45:20  221                         1038.0000                            BATE   62762627600255997-10001MKK20240924
 24-Sep-2024 14:45:48  98                          1038.0000                            XLON   60002600000048944-E0KL7Oo6EyP820240924
 24-Sep-2024 14:45:48  72                          1038.0000                            XLON   60002600000048944-E0KL7Oo6EyPC20240924
 24-Sep-2024 14:45:48  85                          1038.0000                            XLON   60002600000048944-E0KL7Oo6EyPA20240924
 24-Sep-2024 14:48:52  213                         1038.0000                            XLON   60002600000049188-E0KL7Oo6F1zn20240924
 24-Sep-2024 14:48:52  124                         1038.0000                            XLON   60002600000049188-E0KL7Oo6F1zp20240924
 24-Sep-2024 14:50:05  50                          1038.0000                            XLON   64002640000049878-E0KL7Oo6F3No20240924
 24-Sep-2024 14:50:05  210                         1038.0000                            XLON   64002640000049878-E0KL7Oo6F3Nm20240924
 24-Sep-2024 14:50:05  125                         1038.0000                            XLON   60002600000049614-E0KL7Oo6F3M020240924
 24-Sep-2024 14:50:05  330                         1038.0000                            XLON   60002600000049614-E0KL7Oo6F3M220240924
 24-Sep-2024 14:50:28  350                         1038.0000                            XLON   64002640000049884-E0KL7Oo6F3np20240924
 24-Sep-2024 14:51:27  125                         1038.0000                            XLON   60002600000049989-E0KL7Oo6F51q20240924
 24-Sep-2024 14:51:27  9                           1038.0000                            XLON   60002600000049989-E0KL7Oo6F51u20240924
 24-Sep-2024 14:51:27  250                         1038.0000                            XLON   60002600000049989-E0KL7Oo6F51s20240924
 24-Sep-2024 14:51:30  86                          1037.0000                            BATE   66992669900249217-10001O5E20240924
 24-Sep-2024 14:51:30  293                         1037.0000                            XLON   64002640000044858-E0KL7Oo6F57n20240924
 24-Sep-2024 14:51:30  90                          1037.0000                            BATE   66992669900249216-10001O5D20240924
 24-Sep-2024 14:51:31  86                          1037.0000                            XLON   64002640000050211-E0KL7Oo6F59420240924
 24-Sep-2024 14:51:43  3                           1036.0000                            BATE   66992669900261290-10001O8J20240924
 24-Sep-2024 14:51:43  83                          1036.0000                            BATE   66992669900261290-10001O8K20240924
 24-Sep-2024 14:58:00  244                         1038.0000                            XLON   64002640000050574-E0KL7Oo6FCVd20240924
 24-Sep-2024 14:58:00  69                          1038.0000                            BATE   62762627600266549-10001PRC20240924
 24-Sep-2024 14:59:37  368                         1040.0000                            XLON   60002600000051839-E0KL7Oo6FE7U20240924
 24-Sep-2024 14:59:37  41                          1040.0000                            XLON   60002600000051839-E0KL7Oo6FE7Q20240924
 24-Sep-2024 14:59:37  300                         1040.0000                            XLON   60002600000051839-E0KL7Oo6FE7M20240924
 24-Sep-2024 14:59:37  154                         1040.0000                            XLON   60002600000051839-E0KL7Oo6FE7O20240924
 24-Sep-2024 14:59:37  37                          1040.0000                            XLON   60002600000051839-E0KL7Oo6FE7S20240924
 24-Sep-2024 14:59:38  75                          1040.0000                            XLON   60002600000051842-E0KL7Oo6FE8d20240924
 24-Sep-2024 14:59:38  85                          1040.0000                            XLON   60002600000051842-E0KL7Oo6FE8Z20240924
 24-Sep-2024 14:59:38  273                         1040.0000                            XLON   60002600000051842-E0KL7Oo6FE8f20240924
 24-Sep-2024 14:59:38  523                         1040.0000                            XLON   60002600000051842-E0KL7Oo6FE8b20240924
 24-Sep-2024 14:59:39  523                         1040.0000                            XLON   64002640000051798-E0KL7Oo6FE9S20240924
 24-Sep-2024 14:59:39  36                          1040.0000                            XLON   64002640000051798-E0KL7Oo6FE9U20240924
 24-Sep-2024 14:59:39  339                         1040.0000                            XLON   64002640000051798-E0KL7Oo6FE9c20240924
 24-Sep-2024 14:59:39  75                          1040.0000                            XLON   64002640000051798-E0KL7Oo6FE9a20240924
 24-Sep-2024 14:59:39  41                          1040.0000                            XLON   64002640000051798-E0KL7Oo6FE9W20240924
 24-Sep-2024 14:59:39  38                          1040.0000                            XLON   64002640000051798-E0KL7Oo6FE9Y20240924
 24-Sep-2024 15:00:24  365                         1038.0000                            XLON   60002600000051516-E0KL7Oo6FGFq20240924
 24-Sep-2024 15:00:24  114                         1038.0000                            BATE   66992669900268745-10001QT720240924
 24-Sep-2024 15:00:24  16                          1038.0000                            BATE   62762627600266549-10001QT520240924
 24-Sep-2024 15:00:24  41                          1038.0000                            BATE   66992669900268745-10001QT620240924
 24-Sep-2024 15:00:58  313                         1040.0000                            XLON   64002640000052417-E0KL7Oo6FHa020240924
 24-Sep-2024 15:01:01  119                         1037.0000                            BATE   62762627600265759-10001R3I20240924
 24-Sep-2024 15:01:01  352                         1038.0000                            XLON   60002600000052460-E0KL7Oo6FHoL20240924
 24-Sep-2024 15:01:01  40                          1038.0000                            XLON   60002600000052460-E0KL7Oo6FHoI20240924
 24-Sep-2024 15:01:01  261                         1037.0000                            XLON   60002600000052475-E0KL7Oo6FHou20240924
 24-Sep-2024 15:07:22  111                         1039.0000                            BATE   66992669900274227-10001SOA20240924
 24-Sep-2024 15:07:22  2                           1039.0000                            BATE   66992669900277516-10001SOB20240924
 24-Sep-2024 15:07:22  213                         1039.0000                            BATE   66992669900277516-10001SOC20240924
 24-Sep-2024 15:07:22  109                         1039.0000                            BATE   62762627600276332-10001SO920240924
 24-Sep-2024 15:07:22  86                          1040.0000                            XLON   64002640000053918-E0KL7Oo6FTbq20240924
 24-Sep-2024 15:07:22  92                          1040.0000                            XLON   60002600000053981-E0KL7Oo6FTbo20240924
 24-Sep-2024 15:07:22  353                         1039.0000                            XLON   64002640000052936-E0KL7Oo6FTcU20240924
 24-Sep-2024 15:07:22  77                          1040.0000                            XLON   60002600000053984-E0KL7Oo6FTbs20240924
 24-Sep-2024 15:09:03  59                          1041.0000                            XLON   60002600000054518-E0KL7Oo6FW1m20240924
 24-Sep-2024 15:09:04  307                         1041.0000                            XLON   60002600000054520-E0KL7Oo6FW3R20240924
 24-Sep-2024 15:09:04  44                          1041.0000                            XLON   60002600000054520-E0KL7Oo6FW3P20240924
 24-Sep-2024 15:23:04  511                         1043.0000                            XLON   64002640000055561-E0KL7Oo6Fmqt20240924
 24-Sep-2024 15:23:04  7                           1043.0000                            XLON   64002640000055561-E0KL7Oo6Fmqr20240924
 24-Sep-2024 15:23:04  148                         1043.0000                            BATE   66992669900283863-10001WT820240924
 24-Sep-2024 15:23:05  119                         1042.0000                            BATE   66992669900281088-10001WTH20240924
 24-Sep-2024 15:23:05  14                          1042.0000                            XLON   64002640000054880-E0KL7Oo6Fmrj20240924
 24-Sep-2024 15:23:05  283                         1042.0000                            XLON   64002640000054880-E0KL7Oo6Fmrl20240924
 24-Sep-2024 15:26:31  105                         1042.0000                            XLON   60002600000057703-E0KL7Oo6FrC520240924
 24-Sep-2024 15:26:31  46                          1042.0000                            BATE   66992669900292152-10001XS220240924
 24-Sep-2024 15:26:31  7                           1042.0000                            XLON   64002640000057530-E0KL7Oo6FrBz20240924
 24-Sep-2024 15:26:31  371                         1042.0000                            XLON   64002640000057530-E0KL7Oo6FrC320240924
 24-Sep-2024 15:26:31  116                         1042.0000                            BATE   66992669900292152-10001XS320240924
 24-Sep-2024 15:26:31  164                         1042.0000                            BATE   66992669900295237-10001XSD20240924
 24-Sep-2024 15:26:31  12                          1042.0000                            BATE   66992669900295237-10001XSC20240924
 24-Sep-2024 15:26:32  277                         1042.0000                            XLON   60002600000058454-E0KL7Oo6FrDW20240924
 24-Sep-2024 15:26:33  223                         1042.0000                            XLON   60002600000058460-E0KL7Oo6FrFZ20240924
 24-Sep-2024 15:26:34  64                          1042.0000                            XLON   60002600000058460-E0KL7Oo6FrIJ20240924
 24-Sep-2024 15:32:24  1                           1044.0000                            XLON   60002600000059679-E0KL7Oo6Fwwm20240924
 24-Sep-2024 15:32:25  33                          1044.0000                            XLON   60002600000059684-E0KL7Oo6FwxK20240924
 24-Sep-2024 15:32:25  113                         1044.0000                            XLON   60002600000059684-E0KL7Oo6FwxP20240924
 24-Sep-2024 15:32:25  208                         1044.0000                            XLON   60002600000059684-E0KL7Oo6FwxM20240924
 24-Sep-2024 15:32:26  345                         1044.0000                            XLON   60002600000059687-E0KL7Oo6FwyW20240924
 24-Sep-2024 15:32:26  12                          1044.0000                            XLON   60002600000059687-E0KL7Oo6FwyR20240924
 24-Sep-2024 15:32:27  334                         1044.0000                            XLON   64002640000059627-E0KL7Oo6FwzO20240924
 24-Sep-2024 15:32:50  133                         1044.0000                            XLON   64002640000059627-E0KL7Oo6FxJa20240924
 24-Sep-2024 15:32:50  148                         1044.0000                            XLON   64002640000059627-E0KL7Oo6FxJc20240924
 24-Sep-2024 15:32:50  360                         1044.0000                            XLON   64002640000059710-E0KL7Oo6FxK220240924
 24-Sep-2024 15:33:32  410                         1044.0000                            XLON   64002640000059714-E0KL7Oo6FxrM20240924
 24-Sep-2024 15:33:33  124                         1044.0000                            XLON   64002640000059848-E0KL7Oo6FxtI20240924
 24-Sep-2024 15:33:33  175                         1044.0000                            XLON   64002640000059848-E0KL7Oo6FxtK20240924
 24-Sep-2024 15:33:34  152                         1044.0000                            XLON   64002640000059854-E0KL7Oo6Fxui20240924
 24-Sep-2024 15:34:18  283                         1044.0000                            XLON   64002640000059854-E0KL7Oo6Fyh320240924
 24-Sep-2024 15:34:18  7                           1044.0000                            XLON   60002600000060089-E0KL7Oo6Fyhl20240924
 24-Sep-2024 15:34:23  445                         1044.0000                            XLON   60002600000060089-E0KL7Oo6Fys620240924
 24-Sep-2024 15:34:23  203                         1044.0000                            XLON   60002600000060089-E0KL7Oo6Fys420240924
 24-Sep-2024 15:34:24  375                         1044.0000                            XLON   64002640000060050-E0KL7Oo6Fyth20240924
 24-Sep-2024 15:34:24  38                          1044.0000                            XLON   64002640000060050-E0KL7Oo6Fytj20240924
 24-Sep-2024 15:34:30  125                         1044.0000                            XLON   60002600000060130-E0KL7Oo6Fz2620240924
 24-Sep-2024 15:34:30  101                         1044.0000                            XLON   60002600000060130-E0KL7Oo6Fz2A20240924
 24-Sep-2024 15:34:30  345                         1043.0000                            XLON   60002600000058722-E0KL7Oo6Fz2Y20240924
 24-Sep-2024 15:34:30  176                         1043.0000                            BATE   66992669900300599-10001ZRD20240924
 24-Sep-2024 15:34:30  375                         1044.0000                            XLON   60002600000060130-E0KL7Oo6Fz2820240924
 24-Sep-2024 15:36:30  214                         1043.0000                            XLON   60002600000060150-E0KL7Oo6G1fS20240924
 24-Sep-2024 15:36:58  74                          1043.0000                            XLON   64002640000060201-E0KL7Oo6G2Mg20240924
 24-Sep-2024 15:36:58  206                         1043.0000                            BATE   62762627600306097-100020II20240924
 24-Sep-2024 15:36:58  125                         1043.0000                            XLON   60002600000060150-E0KL7Oo6G2Mc20240924
 24-Sep-2024 15:36:58  234                         1043.0000                            XLON   64002640000060564-E0KL7Oo6G2Mk20240924
 24-Sep-2024 15:36:59  7                           1043.0000                            XLON   60002600000060774-E0KL7Oo6G2Nu20240924
 24-Sep-2024 15:36:59  511                         1043.0000                            XLON   60002600000060774-E0KL7Oo6G2Nx20240924
 24-Sep-2024 15:36:59  90                          1043.0000                            BATE   62762627600308492-100020IM20240924
 24-Sep-2024 15:36:59  131                         1043.0000                            BATE   62762627600308492-100020IL20240924
 24-Sep-2024 15:37:00  312                         1043.0000                            XLON   64002640000060691-E0KL7Oo6G2QU20240924
 24-Sep-2024 15:37:00  47                          1043.0000                            XLON   64002640000060691-E0KL7Oo6G2QS20240924
 24-Sep-2024 15:37:25  64                          1043.0000                            XLON   64002640000060698-E0KL7Oo6G3P920240924
 24-Sep-2024 15:37:25  267                         1043.0000                            XLON   64002640000060698-E0KL7Oo6G3PB20240924
 24-Sep-2024 15:37:25  142                         1043.0000                            XLON   64002640000060702-E0KL7Oo6G3PD20240924
 24-Sep-2024 15:37:26  74                          1042.0000                            XLON   64002640000060149-E0KL7Oo6G3SO20240924
 24-Sep-2024 15:37:26  74                          1042.0000                            BATE   62762627600301020-100020RK20240924
 24-Sep-2024 15:37:26  728                         1043.0000                            XLON   60002600000060950-E0KL7Oo6G3SC20240924
 24-Sep-2024 15:37:26  94                          1042.0000                            BATE   66992669900296112-100020RJ20240924
 24-Sep-2024 15:37:26  78                          1042.0000                            XLON   60002600000060806-E0KL7Oo6G3SS20240924
 24-Sep-2024 15:37:27  339                         1041.0000                            XLON   64002640000060080-E0KL7Oo6G3UN20240924
 24-Sep-2024 15:37:27  388                         1042.0000                            XLON   60002600000060956-E0KL7Oo6G3U920240924
 24-Sep-2024 15:37:27  117                         1041.0000                            BATE   66992669900279343-100020RR20240924
 24-Sep-2024 15:44:34  190                         1041.0000                            XLON   60002600000060958-E0KL7Oo6GBx020240924
 24-Sep-2024 15:47:32  221                         1041.0000                            BATE   62762627600317822-100023HT20240924
 24-Sep-2024 15:47:32  90                          1041.0000                            XLON   60002600000062750-E0KL7Oo6GEv820240924
 24-Sep-2024 15:47:32  199                         1041.0000                            XLON   60002600000060958-E0KL7Oo6GEv220240924
 24-Sep-2024 15:47:33  384                         1041.0000                            XLON   60002600000063318-E0KL7Oo6GEwA20240924
 24-Sep-2024 15:47:34  43                          1040.0000                            BATE   66992669900309189-100023I420240924
 24-Sep-2024 15:47:34  192                         1040.0000                            XLON   64002640000060875-E0KL7Oo6GExQ20240924
 24-Sep-2024 15:47:34  58                          1040.0000                            BATE   66992669900309189-100023I320240924
 24-Sep-2024 15:47:34  75                          1040.0000                            BATE   66992669900309992-100023I520240924
 24-Sep-2024 15:47:34  274                         1041.0000                            XLON   64002640000063266-E0KL7Oo6GEx920240924
 24-Sep-2024 15:47:34  79                          1040.0000                            BATE   66992669900306188-100023I120240924
 24-Sep-2024 15:47:34  125                         1040.0000                            XLON   64002640000060875-E0KL7Oo6GExO20240924
 24-Sep-2024 15:47:34  80                          1040.0000                            BATE   66992669900314256-100023I620240924
 24-Sep-2024 15:47:34  17                          1040.0000                            XLON   64002640000060875-E0KL7Oo6GExM20240924
 24-Sep-2024 15:48:47  184                         1040.0000                            XLON   64002640000063267-E0KL7Oo6GFkD20240924
 24-Sep-2024 15:50:47  103                         1042.0000                            XLON   64002640000063826-E0KL7Oo6GHcd20240924
 24-Sep-2024 15:50:47  198                         1042.0000                            XLON   64002640000063826-E0KL7Oo6GHcb20240924
 24-Sep-2024 15:50:47  460                         1042.0000                            XLON   64002640000063826-E0KL7Oo6GHcf20240924
 24-Sep-2024 15:50:47  35                          1042.0000                            XLON   64002640000063826-E0KL7Oo6GHch20240924
 24-Sep-2024 15:50:47  40                          1042.0000                            XLON   64002640000063826-E0KL7Oo6GHcj20240924
 24-Sep-2024 15:50:47  36                          1042.0000                            XLON   64002640000063826-E0KL7Oo6GHcl20240924
 24-Sep-2024 15:50:48  103                         1042.0000                            XLON   64002640000063831-E0KL7Oo6GHeq20240924
 24-Sep-2024 15:50:48  198                         1042.0000                            XLON   64002640000063831-E0KL7Oo6GHeo20240924
 24-Sep-2024 15:50:48  205                         1042.0000                            XLON   64002640000063831-E0KL7Oo6GHem20240924
 24-Sep-2024 15:50:48  35                          1042.0000                            XLON   64002640000063831-E0KL7Oo6GHew20240924
 24-Sep-2024 15:50:48  35                          1042.0000                            XLON   64002640000063831-E0KL7Oo6GHeu20240924
 24-Sep-2024 15:50:48  460                         1042.0000                            XLON   64002640000063831-E0KL7Oo6GHes20240924
 24-Sep-2024 15:50:49  141                         1042.0000                            XLON   60002600000063872-E0KL7Oo6GHga20240924
 24-Sep-2024 15:50:49  35                          1042.0000                            XLON   60002600000063872-E0KL7Oo6GHgR20240924
 24-Sep-2024 15:50:49  125                         1042.0000                            XLON   60002600000063872-E0KL7Oo6GHgT20240924
 24-Sep-2024 15:50:50  41                          1042.0000                            XLON   64002640000063840-E0KL7Oo6GHh720240924
 24-Sep-2024 15:51:00  384                         1042.0000                            XLON   60002600000063878-E0KL7Oo6GHp320240924
 24-Sep-2024 15:51:01  284                         1042.0000                            XLON   64002640000063878-E0KL7Oo6GHqQ20240924
 24-Sep-2024 15:51:02  301                         1042.0000                            XLON   64002640000063883-E0KL7Oo6GHsY20240924
 24-Sep-2024 15:51:03  120                         1042.0000                            XLON   64002640000063888-E0KL7Oo6GHw520240924
 24-Sep-2024 15:51:03  220                         1042.0000                            XLON   64002640000063888-E0KL7Oo6GHw320240924
 24-Sep-2024 15:51:03  41                          1042.0000                            XLON   64002640000063888-E0KL7Oo6GHw720240924
 24-Sep-2024 15:51:03  40                          1042.0000                            XLON   64002640000063888-E0KL7Oo6GHwD20240924
 24-Sep-2024 15:51:03  320                         1042.0000                            XLON   64002640000063888-E0KL7Oo6GHwB20240924
 24-Sep-2024 15:51:03  34                          1042.0000                            XLON   64002640000063888-E0KL7Oo6GHw920240924
 24-Sep-2024 15:51:03  125                         1041.0000                            BATE   66992669900317166-100024JX20240924
 24-Sep-2024 15:51:04  283                         1041.0000                            XLON   60002600000063940-E0KL7Oo6GHyH20240924
 24-Sep-2024 15:51:05  98                          1041.0000                            XLON   64002640000063896-E0KL7Oo6GHzS20240924
 24-Sep-2024 15:51:05  77                          1041.0000                            XLON   64002640000063896-E0KL7Oo6GHzU20240924
 24-Sep-2024 15:51:05  181                         1041.0000                            XLON   64002640000063896-E0KL7Oo6GHzQ20240924
 24-Sep-2024 15:51:06  181                         1041.0000                            XLON   60002600000063962-E0KL7Oo6GI0n20240924
 24-Sep-2024 15:51:06  98                          1041.0000                            XLON   60002600000063962-E0KL7Oo6GI0p20240924
 24-Sep-2024 15:51:07  181                         1041.0000                            XLON   60002600000063966-E0KL7Oo6GI2K20240924
 24-Sep-2024 15:51:07  98                          1041.0000                            XLON   60002600000063966-E0KL7Oo6GI2M20240924
 24-Sep-2024 15:51:08  181                         1041.0000                            XLON   60002600000063970-E0KL7Oo6GI5Q20240924
 24-Sep-2024 15:51:08  98                          1041.0000                            XLON   60002600000063970-E0KL7Oo6GI5S20240924
 24-Sep-2024 15:51:08  320                         1041.0000                            XLON   60002600000063970-E0KL7Oo6GI5U20240924
 24-Sep-2024 15:51:32  384                         1040.0000                            XLON   60002600000063331-E0KL7Oo6GIT920240924
 24-Sep-2024 15:51:32  86                          1040.0000                            BATE   66992669900316440-100024QA20240924
 24-Sep-2024 15:52:32  51                          1040.0000                            XLON   64002640000064160-E0KL7Oo6GJ9v20240924
 24-Sep-2024 15:52:32  279                         1040.0000                            XLON   64002640000064160-E0KL7Oo6GJ9t20240924
 24-Sep-2024 15:53:19  153                         1040.0000                            XLON   64002640000064317-E0KL7Oo6GJpu20240924
 24-Sep-2024 15:57:53  12                          1040.0000                            BATE   62762627600326430-100026EJ20240924
 24-Sep-2024 15:58:15  185                         1040.0000                            XLON   64002640000064383-E0KL7Oo6GO2p20240924
 24-Sep-2024 16:00:00  189                         1040.0000                            XLON   64002640000064383-E0KL7Oo6GPhu20240924
 24-Sep-2024 16:00:00  107                         1040.0000                            BATE   62762627600326430-100026ZT20240924
 24-Sep-2024 16:00:00  5                           1040.0000                            XLON   64002640000064383-E0KL7Oo6GPhq20240924
 24-Sep-2024 16:02:15  51                          1040.0000                            XLON   60002600000065957-E0KL7Oo6GS0f20240924
 24-Sep-2024 16:02:15  17                          1040.0000                            XLON   64002640000064383-E0KL7Oo6GS0Z20240924
 24-Sep-2024 16:02:15  108                         1040.0000                            XLON   64002640000065500-E0KL7Oo6GS0b20240924
 24-Sep-2024 16:02:19  186                         1040.0000                            XLON   60002600000065957-E0KL7Oo6GS6920240924
 24-Sep-2024 16:02:19  102                         1040.0000                            BATE   62762627600330515-100027RS20240924
 24-Sep-2024 16:02:19  97                          1040.0000                            XLON   64002640000066583-E0KL7Oo6GS6D20240924
 24-Sep-2024 16:03:00  120                         1040.0000                            XLON   64002640000066629-E0KL7Oo6GSay20240924
 24-Sep-2024 16:05:07  101                         1040.0000                            BATE   62762627600330515-100028S420240924
 24-Sep-2024 16:05:08  24                          1040.0000                            BATE   66992669900329604-100028S520240924
 24-Sep-2024 16:05:08  28                          1040.0000                            XLON   64002640000066629-E0KL7Oo6GUF420240924
 24-Sep-2024 16:05:08  250                         1040.0000                            XLON   64002640000066629-E0KL7Oo6GUF220240924
 24-Sep-2024 16:05:08  98                          1040.0000                            XLON   60002600000067442-E0KL7Oo6GUFw20240924
 24-Sep-2024 16:05:08  59                          1040.0000                            BATE   66992669900329604-100028S620240924
 24-Sep-2024 16:05:09  143                         1040.0000                            XLON   64002640000067400-E0KL7Oo6GUIY20240924
 24-Sep-2024 16:05:10  143                         1040.0000                            XLON   64002640000067412-E0KL7Oo6GUJj20240924
 24-Sep-2024 16:05:50  480                         1040.0000                            XLON   64002640000067419-E0KL7Oo6GUx320240924
 24-Sep-2024 16:05:51  83                          1040.0000                            XLON   64002640000067588-E0KL7Oo6GUxP20240924
 24-Sep-2024 16:05:52  144                         1040.0000                            XLON   64002640000067594-E0KL7Oo6GUyB20240924
 24-Sep-2024 16:05:53  97                          1040.0000                            XLON   60002600000067657-E0KL7Oo6GUyf20240924
 24-Sep-2024 16:05:53  144                         1040.0000                            XLON   60002600000067657-E0KL7Oo6GUyh20240924
 24-Sep-2024 16:05:53  470                         1040.0000                            XLON   60002600000067657-E0KL7Oo6GUyj20240924
 24-Sep-2024 16:05:54  144                         1040.0000                            XLON   60002600000067661-E0KL7Oo6GUzU20240924
 24-Sep-2024 16:05:54  41                          1040.0000                            XLON   60002600000067661-E0KL7Oo6GUzW20240924
 24-Sep-2024 16:05:55  139                         1040.0000                            XLON   60002600000067665-E0KL7Oo6GV0K20240924
 24-Sep-2024 16:05:56  139                         1040.0000                            XLON   64002640000067618-E0KL7Oo6GV1E20240924
 24-Sep-2024 16:05:56  104                         1040.0000                            XLON   64002640000067618-E0KL7Oo6GV1C20240924
 24-Sep-2024 16:05:57  197                         1040.0000                            XLON   60002600000067680-E0KL7Oo6GV2y20240924
 24-Sep-2024 16:11:35  132                         1042.0000                            XLON   60002600000069124-E0KL7Oo6Gb4t20240924
 24-Sep-2024 16:20:02  437                         1042.0000                            XLON   64002640000069090-E0KL7Oo6Gj2z20240924
 24-Sep-2024 16:25:02  96                          1043.0000                            BATE   62762627600355743-10002GMW20240924
 24-Sep-2024 16:25:02  51                          1043.0000                            BATE   62762627600355743-10002GMX20240924
 24-Sep-2024 16:25:05  120                         1043.0000                            XLON   60002600000073033-E0KL7Oo6GoNB20240924
 24-Sep-2024 16:25:05  198                         1043.0000                            XLON   60002600000073033-E0KL7Oo6GoND20240924
 24-Sep-2024 16:25:20  14                          1042.0000                            BATE   62762627600356138-10002GT220240924
 24-Sep-2024 16:25:20  207                         1041.5000                            BATE   62762627600356138-D10002GT120240924
 24-Sep-2024 16:25:20  317                         1042.0000                            XLON   60002600000071669-E0KL7Oo6Goe320240924
 24-Sep-2024 16:25:20  47                          1042.0000                            BATE   62762627600341696-10002GST20240924
 24-Sep-2024 16:25:20  347                         1043.0000                            XLON   64002640000073062-E0KL7Oo6Godz20240924
 24-Sep-2024 16:25:20  115                         1042.0000                            BATE   62762627600341696-10002GSS20240924
 24-Sep-2024 16:25:21  206                         1040.5000                            BATE   62762627600356158-D10002GT820240924
 24-Sep-2024 16:25:21  174                         1041.0000                            BATE   66992669900335419-10002GT720240924
 24-Sep-2024 16:25:21  167                         1042.0000                            XLON   64002640000073152-E0KL7Oo6Gogo20240924
 24-Sep-2024 16:25:21  284                         1041.0000                            XLON   60002600000073034-E0KL7Oo6GohA20240924
 24-Sep-2024 16:25:21  5                           1041.0000                            XLON   60002600000073034-E0KL7Oo6Goh820240924
 24-Sep-2024 16:25:21  580                         1042.0000                            XLON   64002640000073152-E0KL7Oo6Gogs20240924
 24-Sep-2024 16:25:21  250                         1042.0000                            XLON   64002640000073152-E0KL7Oo6Gogq20240924
 24-Sep-2024 16:25:21  1033                        1042.0000                            XLON   64002640000073152-E0KL7Oo6Gogm20240924
 24-Sep-2024 16:25:22  206                         1040.5000                            BATE   66992669900351237-D10002GTE20240924
 24-Sep-2024 16:25:23  206                         1040.5000                            BATE   66992669900351251-D10002GU120240924
 24-Sep-2024 16:25:24  221                         1040.5000                            BATE   66992669900351275-D10002GUL20240924
 24-Sep-2024 16:26:44  191                         1040.5000                            BATE   66992669900352500-D10002HHC20240924
 24-Sep-2024 16:27:03  125                         1041.0000                            XLON   60002600000073506-E0KL7Oo6GqHo20240924
 24-Sep-2024 16:27:03  102                         1041.0000                            XLON   60002600000073506-E0KL7Oo6GqHm20240924
 24-Sep-2024 16:27:03  102                         1041.0000                            XLON   60002600000073506-E0KL7Oo6GqHk20240924
 24-Sep-2024 16:27:03  1                           1041.0000                            XLON   60002600000073506-E0KL7Oo6GqHi20240924
 24-Sep-2024 16:27:59  140                         1041.0000                            XLON   60002600000073611-E0KL7Oo6GrDE20240924
 24-Sep-2024 16:27:59  139                         1041.0000                            XLON   60002600000073611-E0KL7Oo6GrDG20240924
 24-Sep-2024 16:27:59  96                          1041.0000                            XLON   60002600000073506-E0KL7Oo6GrDC20240924
 24-Sep-2024 16:28:00  138                         1041.0000                            XLON   64002640000073842-E0KL7Oo6GrDm20240924
 24-Sep-2024 16:28:01  147                         1041.0000                            XLON   60002600000073846-E0KL7Oo6GrFt20240924
 24-Sep-2024 16:28:01  147                         1041.0000                            XLON   60002600000073846-E0KL7Oo6GrFr20240924
 24-Sep-2024 16:28:02  147                         1041.0000                            XLON   60002600000073849-E0KL7Oo6GrHo20240924
 24-Sep-2024 16:28:02  184                         1041.0000                            XLON   60002600000073849-E0KL7Oo6GrHq20240924
 24-Sep-2024 16:28:03  147                         1041.0000                            XLON   64002640000073863-E0KL7Oo6GrJX20240924
 24-Sep-2024 16:28:04  250                         1041.0000                            XLON   60002600000073858-E0KL7Oo6GrKN20240924
 24-Sep-2024 16:28:04  147                         1041.0000                            XLON   60002600000073858-E0KL7Oo6GrKJ20240924
 24-Sep-2024 16:28:04  151                         1041.0000                            XLON   60002600000073858-E0KL7Oo6GrKL20240924
 24-Sep-2024 16:28:05  41                          1041.0000                            XLON   60002600000073863-E0KL7Oo6GrKu20240924
 24-Sep-2024 16:28:05  135                         1041.0000                            XLON   60002600000073863-E0KL7Oo6GrKw20240924
 24-Sep-2024 16:28:06  146                         1041.0000                            XLON   64002640000073871-E0KL7Oo6GrMS20240924
 24-Sep-2024 16:28:07  250                         1041.0000                            XLON   60002600000073881-E0KL7Oo6GrP720240924
 24-Sep-2024 16:28:07  146                         1041.0000                            XLON   60002600000073881-E0KL7Oo6GrP320240924
 24-Sep-2024 16:28:07  145                         1041.0000                            XLON   60002600000073881-E0KL7Oo6GrP520240924
 24-Sep-2024 16:29:00  35                          1041.0000                            XLON   64002640000073888-E0KL7Oo6Gt3620240924
 24-Sep-2024 16:29:00  50                          1041.0000                            BATE   62762627600359050-10002IPJ20240924
 24-Sep-2024 16:29:19  14                          1041.0000                            XLON   64002640000073888-E0KL7Oo6GtZq20240924
 24-Sep-2024 16:29:51  2                           1041.0000                            BATE   62762627600359050-10002J7H20240924
 24-Sep-2024 16:29:52  1                           1041.0000                            XLON   64002640000073888-E0KL7Oo6GuZ420240924
 24-Sep-2024 16:29:57  202                         1042.0000                            XLON   60002600000074532-E0KL7Oo6Guwc20240924
 24-Sep-2024 16:29:57  25                          1042.0000                            XLON   60002600000074532-E0KL7Oo6Guwa20240924
 24-Sep-2024 16:29:57  1                           1042.0000                            XLON   60002600000074532-E0KL7Oo6Guwe20240924
 24-Sep-2024 16:29:57  138                         1042.0000                            XLON   64002640000074550-E0KL7Oo6Guwt20240924
 24-Sep-2024 16:29:57  599                         1042.0000                            XLON   64002640000074550-E0KL7Oo6GuxI20240924
 24-Sep-2024 16:29:59  9448                        1042.0000                            XLON   64002640000074550-E0KL7Oo6GvAS20240924
 24-Sep-2024 16:30:00  749                         1042.0000                            BATE   66992669900355555-10002JBG20240924

 

 

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  POSQZLFLZKLLBBF