Picture of International Workplace logo

IWG International Workplace News Story

0.000.00%
gb flag iconLast trade - 00:00
FinancialsAdventurousMid CapHigh Flyer

REG - Intnl Workplace Grp - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251006:nRSF0875Ca&default-theme=true

RNS Number : 0875C  International Workplace Group PLC  06 October 2025

 International Workplace Group plc - Transaction in Own Shares
 06 October 2025

 International Workplace Group plc
 Transaction in Own Shares

 International Workplace Group plc (the 'Company') announces the purchase, in
 accordance with the authority granted by shareholders at the Company's Annual
 General Meeting on 20 May 2025, of 189,583 ordinary shares of USD 0.0124 each
 in the capital of the Company (the 'Shares') on 03 October 2025 as part of the
 buyback programme announced on 04 March 2025 (the 'Programme'), extended on 6
 May 2025 (the 'Second Tranche') and subsequently increased on 19 August 2025.

 The Company intends to cancel the Shares.

 Since the announcement of the programme announced on 04 March 2025 (the
 'Programme'), the Company has purchased a total of 37,971,868 ordinary shares
 of USD 0.0124 each in the capital of the Company.

 Following cancellation of the Shares the Company will have 999,417,592 shares
 in issue (excluding treasury shares).

 The table below contains detailed information about the purchases referred to
 above.

 Schedule of purchases

 Shares purchased:                                           International Workplace Group plc (ISIN: JE00BYVQYS01)
 Date of purchases:                                          03 October 2025
 Investment firm:                                            Jefferies International Limited

 Aggregate information

 Venue                             Aggregated number of ordinary shares purchased      Volume-weighted average price per share (£)   Lowest price per share (£)   Highest price

per share (£)
 London Stock Exchange             118,966                                             2.3100                                        2.2900                       2.3240
 CBOE CXE                          21,327                                              2.3105                                        2.2940                       2.3260
 CBOE BXE                          35,724                                              2.3099                                        2.2940                       2.3260
 Turquoise Services Limited        6,912                                               2.3104                                        2.2940                       2.3240
 Aquis Exchange                    6,654                                               2.3111                                        2.2960                       2.3240

 In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No
 596/2014 (as it forms part of domestic law of the United Kingdom by virtue of
 the European Union (Withdrawal) Act 2018), a full breakdown of the individual
 trades made by Jefferies International Limited on behalf of the Company is set
 out below.

 Transaction Time  Time Zone       Volume                    Price                     Currency                                      Platform Code                Transaction reference number
 08:04:14          GMT             580                       2.290                     GBP                                           XLON                         00491528586TRLO1.1.1
 08:08:08          GMT             580                       2.290                     GBP                                           XLON                         00491529169TRLO1.1.1
 08:19:45          GMT             897                       2.292                     GBP                                           XLON                         00491531373TRLO1.1.1
 08:19:45          GMT             843                       2.292                     GBP                                           XLON                         00491531374TRLO1.1.1
 08:21:07          GMT             136                       2.294                     GBP                                           TRQX                         00491531673TRLO1.1.1
 08:21:07          GMT             418                       2.294                     GBP                                           CHIX                         00491531672TRLO1.1.1
 08:21:07          GMT             700                       2.294                     GBP                                           BATE                         00491531671TRLO1.1.1
 08:21:58          GMT             580                       2.296                     GBP                                           XLON                         00491531839TRLO1.1.1
 08:24:24          GMT             209                       2.298                     GBP                                           CHIX                         00491532145TRLO1.1.1
 08:25:38          GMT             15                        2.296                     GBP                                           BATE                         00491532316TRLO1.1.1
 08:25:38          GMT             335                       2.296                     GBP                                           BATE                         00491532315TRLO1.1.1
 08:25:53          GMT             580                       2.294                     GBP                                           XLON                         00491532384TRLO1.1.1
 08:25:53          GMT             68                        2.294                     GBP                                           TRQX                         00491532385TRLO1.1.1
 08:39:23          GMT             1740                      2.304                     GBP                                           XLON                         00491534953TRLO1.1.1
 08:39:27          GMT             418                       2.304                     GBP                                           CHIX                         00491534958TRLO1.1.1
 08:39:39          GMT             700                       2.300                     GBP                                           BATE                         00491534982TRLO1.1.1
 08:39:39          GMT             580                       2.300                     GBP                                           XLON                         00491534983TRLO1.1.1
 08:39:39          GMT             130                       2.300                     GBP                                           AQXE                         00491534984TRLO1.1.1
 08:39:39          GMT             195                       2.300                     GBP                                           AQXE                         00491534985TRLO1.1.1
 08:41:23          GMT             136                       2.296                     GBP                                           TRQX                         00491535280TRLO1.1.1
 08:44:09          GMT             580                       2.294                     GBP                                           XLON                         00491535607TRLO1.1.1
 08:44:44          GMT             65                        2.298                     GBP                                           AQXE                         00491535727TRLO1.1.1
 08:44:54          GMT             68                        2.294                     GBP                                           TRQX                         00491535738TRLO1.1.1
 08:44:55          GMT             350                       2.294                     GBP                                           BATE                         00491535742TRLO1.1.1
 08:45:54          GMT             40                        2.300                     GBP                                           CHIX                         00491535903TRLO1.1.1
 08:45:54          GMT             169                       2.300                     GBP                                           CHIX                         00491535902TRLO1.1.1
 08:48:21          GMT             580                       2.302                     GBP                                           XLON                         00491536475TRLO1.1.1
 08:57:35          GMT             14                        2.310                     GBP                                           CHIX                         00491538050TRLO1.1.1
 08:57:35          GMT             195                       2.310                     GBP                                           CHIX                         00491538051TRLO1.1.1
 08:59:45          GMT             209                       2.310                     GBP                                           CHIX                         00491538482TRLO1.1.1
 09:02:24          GMT             65                        2.314                     GBP                                           AQXE                         00491539078TRLO1.1.1
 09:02:24          GMT             350                       2.314                     GBP                                           BATE                         00491539077TRLO1.1.1
 09:02:24          GMT             700                       2.314                     GBP                                           BATE                         00491539076TRLO1.1.1
 09:02:24          GMT             65                        2.314                     GBP                                           AQXE                         00491539079TRLO1.1.1
 09:04:04          GMT             358                       2.316                     GBP                                           XLON                         00491539398TRLO1.1.1
 09:04:04          GMT             1382                      2.316                     GBP                                           XLON                         00491539399TRLO1.1.1
 09:04:06          GMT             136                       2.314                     GBP                                           TRQX                         00491539408TRLO1.1.1
 09:04:06          GMT             209                       2.314                     GBP                                           CHIX                         00491539407TRLO1.1.1
 09:04:06          GMT             68                        2.314                     GBP                                           TRQX                         00491539409TRLO1.1.1
 09:04:19          GMT             1160                      2.314                     GBP                                           XLON                         00491539453TRLO1.1.1
 09:06:23          GMT             580                       2.314                     GBP                                           XLON                         00491539734TRLO1.1.1
 09:08:46          GMT             580                       2.310                     GBP                                           XLON                         00491540200TRLO1.1.1
 09:09:32          GMT             130                       2.312                     GBP                                           AQXE                         00491540330TRLO1.1.1
 09:09:39          GMT             245                       2.312                     GBP                                           BATE                         00491540356TRLO1.1.1
 09:09:39          GMT             105                       2.312                     GBP                                           BATE                         00491540357TRLO1.1.1
 09:09:41          GMT             68                        2.312                     GBP                                           TRQX                         00491540358TRLO1.1.1
 09:09:44          GMT             209                       2.308                     GBP                                           CHIX                         00491540362TRLO1.1.1
 09:13:06          GMT             580                       2.310                     GBP                                           XLON                         00491540873TRLO1.1.1
 09:17:00          GMT             580                       2.312                     GBP                                           XLON                         00491541461TRLO1.1.1
 09:17:23          GMT             65                        2.314                     GBP                                           AQXE                         00491541497TRLO1.1.1
 09:17:32          GMT             350                       2.312                     GBP                                           BATE                         00491541527TRLO1.1.1
 09:19:59          GMT             580                       2.314                     GBP                                           XLON                         00491542022TRLO1.1.1
 09:23:22          GMT             580                       2.314                     GBP                                           XLON                         00491542718TRLO1.1.1
 09:24:14          GMT             350                       2.314                     GBP                                           BATE                         00491542872TRLO1.1.1
 09:26:04          GMT             580                       2.314                     GBP                                           XLON                         00491543290TRLO1.1.1
 09:29:57          GMT             350                       2.314                     GBP                                           BATE                         00491544214TRLO1.1.1
 09:29:57          GMT             580                       2.314                     GBP                                           XLON                         00491544215TRLO1.1.1
 09:32:24          GMT             418                       2.326                     GBP                                           CHIX                         00491544972TRLO1.1.1
 09:33:30          GMT             209                       2.324                     GBP                                           CHIX                         00491545166TRLO1.1.1
 09:34:33          GMT             65                        2.322                     GBP                                           AQXE                         00491545389TRLO1.1.1
 09:34:33          GMT             130                       2.322                     GBP                                           AQXE                         00491545388TRLO1.1.1
 09:34:33          GMT             68                        2.322                     GBP                                           TRQX                         00491545391TRLO1.1.1
 09:34:33          GMT             136                       2.322                     GBP                                           TRQX                         00491545390TRLO1.1.1
 09:34:35          GMT             1160                      2.322                     GBP                                           XLON                         00491545396TRLO1.1.1
 09:37:01          GMT             350                       2.322                     GBP                                           BATE                         00491545902TRLO1.1.1
 09:37:46          GMT             209                       2.320                     GBP                                           CHIX                         00491546052TRLO1.1.1
 09:38:06          GMT             80                        2.322                     GBP                                           XLON                         00491546130TRLO1.1.1
 09:38:06          GMT             500                       2.322                     GBP                                           XLON                         00491546129TRLO1.1.1
 09:40:20          GMT             68                        2.318                     GBP                                           TRQX                         00491547035TRLO1.1.1
 09:41:39          GMT             580                       2.320                     GBP                                           XLON                         00491547375TRLO1.1.1
 09:48:23          GMT             102                       2.326                     GBP                                           CHIX                         00491549167TRLO1.1.1
 09:48:23          GMT             13                        2.326                     GBP                                           CHIX                         00491549168TRLO1.1.1
 09:48:23          GMT             67                        2.326                     GBP                                           CHIX                         00491549169TRLO1.1.1
 09:48:42          GMT             27                        2.326                     GBP                                           CHIX                         00491549235TRLO1.1.1
 09:48:42          GMT             350                       2.326                     GBP                                           BATE                         00491549234TRLO1.1.1
 09:50:05          GMT             1160                      2.324                     GBP                                           XLON                         00491549645TRLO1.1.1
 09:50:05          GMT             65                        2.324                     GBP                                           AQXE                         00491549646TRLO1.1.1
 09:50:05          GMT             68                        2.324                     GBP                                           TRQX                         00491549647TRLO1.1.1
 09:51:15          GMT             240                       2.324                     GBP                                           BATE                         00491549921TRLO1.1.1
 09:51:15          GMT             110                       2.324                     GBP                                           BATE                         00491549922TRLO1.1.1
 09:51:19          GMT             164                       2.324                     GBP                                           CHIX                         00491549934TRLO1.1.1
 09:51:19          GMT             45                        2.324                     GBP                                           CHIX                         00491549935TRLO1.1.1
 09:52:19          GMT             65                        2.324                     GBP                                           AQXE                         00491550146TRLO1.1.1
 09:52:28          GMT             68                        2.324                     GBP                                           TRQX                         00491550163TRLO1.1.1
 09:55:02          GMT             58                        2.320                     GBP                                           XLON                         00491550652TRLO1.1.1
 09:55:02          GMT             58                        2.320                     GBP                                           XLON                         00491550653TRLO1.1.1
 09:55:02          GMT             464                       2.322                     GBP                                           XLON                         00491550654TRLO1.1.1
 09:59:30          GMT             580                       2.310                     GBP                                           XLON                         00491551489TRLO1.1.1
 10:01:58          GMT             65                        2.312                     GBP                                           AQXE                         00491552055TRLO1.1.1
 10:07:05          GMT             350                       2.314                     GBP                                           BATE                         00491553228TRLO1.1.1
 10:07:05          GMT             580                       2.312                     GBP                                           XLON                         00491553229TRLO1.1.1
 10:07:05          GMT             209                       2.314                     GBP                                           CHIX                         00491553230TRLO1.1.1
 10:09:00          GMT             68                        2.310                     GBP                                           TRQX                         00491553577TRLO1.1.1
 10:10:33          GMT             580                       2.310                     GBP                                           XLON                         00491553906TRLO1.1.1
 10:11:39          GMT             65                        2.312                     GBP                                           AQXE                         00491554254TRLO1.1.1
 10:11:55          GMT             350                       2.310                     GBP                                           BATE                         00491554284TRLO1.1.1
 10:17:07          GMT             68                        2.310                     GBP                                           TRQX                         00491555321TRLO1.1.1
 10:17:07          GMT             209                       2.310                     GBP                                           CHIX                         00491555320TRLO1.1.1
 10:17:07          GMT             580                       2.310                     GBP                                           XLON                         00491555322TRLO1.1.1
 10:19:31          GMT             350                       2.310                     GBP                                           BATE                         00491555756TRLO1.1.1
 10:19:31          GMT             68                        2.310                     GBP                                           TRQX                         00491555758TRLO1.1.1
 10:19:31          GMT             209                       2.310                     GBP                                           CHIX                         00491555757TRLO1.1.1
 10:19:31          GMT             580                       2.310                     GBP                                           XLON                         00491555759TRLO1.1.1
 10:22:04          GMT             580                       2.310                     GBP                                           XLON                         00491556399TRLO1.1.1
 10:26:32          GMT             580                       2.310                     GBP                                           XLON                         00491557429TRLO1.1.1
 10:27:04          GMT             65                        2.310                     GBP                                           AQXE                         00491557583TRLO1.1.1
 10:28:13          GMT             209                       2.308                     GBP                                           CHIX                         00491557872TRLO1.1.1
 10:28:16          GMT             350                       2.306                     GBP                                           BATE                         00491557877TRLO1.1.1
 10:28:18          GMT             68                        2.306                     GBP                                           TRQX                         00491557888TRLO1.1.1
 10:32:47          GMT             65                        2.306                     GBP                                           AQXE                         00491558938TRLO1.1.1
 10:34:10          GMT             209                       2.304                     GBP                                           CHIX                         00491559211TRLO1.1.1
 10:34:10          GMT             580                       2.302                     GBP                                           XLON                         00491559212TRLO1.1.1
 10:36:09          GMT             350                       2.302                     GBP                                           BATE                         00491559596TRLO1.1.1
 10:36:09          GMT             68                        2.302                     GBP                                           TRQX                         00491559598TRLO1.1.1
 10:36:09          GMT             580                       2.302                     GBP                                           XLON                         00491559597TRLO1.1.1
 10:38:07          GMT             580                       2.300                     GBP                                           XLON                         00491559984TRLO1.1.1
 10:40:20          GMT             580                       2.302                     GBP                                           XLON                         00491560413TRLO1.1.1
 10:42:51          GMT             130                       2.302                     GBP                                           AQXE                         00491560984TRLO1.1.1
 10:45:15          GMT             55                        2.302                     GBP                                           CHIX                         00491561558TRLO1.1.1
 10:45:15          GMT             154                       2.302                     GBP                                           CHIX                         00491561557TRLO1.1.1
 10:45:58          GMT             580                       2.300                     GBP                                           XLON                         00491561756TRLO1.1.1
 10:47:43          GMT             350                       2.298                     GBP                                           BATE                         00491564169TRLO1.1.1
 10:48:19          GMT             68                        2.300                     GBP                                           TRQX                         00491564583TRLO1.1.1
 10:48:43          GMT             580                       2.298                     GBP                                           XLON                         00491564906TRLO1.1.1
 10:50:12          GMT             350                       2.298                     GBP                                           BATE                         00491566036TRLO1.1.1
 10:50:18          GMT             68                        2.300                     GBP                                           TRQX                         00491566104TRLO1.1.1
 10:50:25          GMT             65                        2.296                     GBP                                           AQXE                         00491566248TRLO1.1.1
 10:50:25          GMT             209                       2.296                     GBP                                           CHIX                         00491566249TRLO1.1.1
 10:55:42          GMT             280                       2.304                     GBP                                           XLON                         00491568841TRLO1.1.1
 10:55:42          GMT             300                       2.304                     GBP                                           XLON                         00491568840TRLO1.1.1
 10:57:40          GMT             580                       2.304                     GBP                                           XLON                         00491569491TRLO1.1.1
 10:58:25          GMT             350                       2.304                     GBP                                           BATE                         00491569621TRLO1.1.1
 10:58:31          GMT             209                       2.304                     GBP                                           CHIX                         00491569656TRLO1.1.1
 11:00:16          GMT             580                       2.304                     GBP                                           XLON                         00491570154TRLO1.1.1
 11:03:38          GMT             68                        2.310                     GBP                                           TRQX                         00491570700TRLO1.1.1
 11:03:38          GMT             580                       2.310                     GBP                                           XLON                         00491570699TRLO1.1.1
 11:04:34          GMT             209                       2.310                     GBP                                           CHIX                         00491570808TRLO1.1.1
 11:04:35          GMT             350                       2.310                     GBP                                           BATE                         00491570811TRLO1.1.1
 11:05:35          GMT             22                        2.310                     GBP                                           XLON                         00491570942TRLO1.1.1
 11:12:07          GMT             350                       2.312                     GBP                                           XLON                         00491571953TRLO1.1.1
 11:12:07          GMT             788                       2.312                     GBP                                           XLON                         00491571952TRLO1.1.1
 11:12:33          GMT             68                        2.314                     GBP                                           TRQX                         00491571998TRLO1.1.1
 11:13:20          GMT             350                       2.316                     GBP                                           BATE                         00491572115TRLO1.1.1
 11:13:22          GMT             209                       2.314                     GBP                                           CHIX                         00491572119TRLO1.1.1
 11:16:07          GMT             68                        2.316                     GBP                                           TRQX                         00491572552TRLO1.1.1
 11:16:07          GMT             580                       2.316                     GBP                                           XLON                         00491572553TRLO1.1.1
 11:16:08          GMT             130                       2.316                     GBP                                           AQXE                         00491572556TRLO1.1.1
 11:16:08          GMT             65                        2.316                     GBP                                           AQXE                         00491572557TRLO1.1.1
 11:21:11          GMT             580                       2.312                     GBP                                           XLON                         00491573330TRLO1.1.1
 11:22:40          GMT             65                        2.312                     GBP                                           AQXE                         00491573618TRLO1.1.1
 11:23:07          GMT             209                       2.312                     GBP                                           CHIX                         00491573672TRLO1.1.1
 11:23:08          GMT             68                        2.312                     GBP                                           TRQX                         00491573673TRLO1.1.1
 11:23:43          GMT             236                       2.312                     GBP                                           XLON                         00491573778TRLO1.1.1
 11:23:43          GMT             12                        2.312                     GBP                                           XLON                         00491573780TRLO1.1.1
 11:23:43          GMT             332                       2.312                     GBP                                           XLON                         00491573779TRLO1.1.1
 11:27:49          GMT             580                       2.312                     GBP                                           XLON                         00491574381TRLO1.1.1
 11:32:53          GMT             209                       2.312                     GBP                                           CHIX                         00491575034TRLO1.1.1
 11:34:31          GMT             50                        2.312                     GBP                                           XLON                         00491575304TRLO1.1.1
 11:34:31          GMT             530                       2.312                     GBP                                           XLON                         00491575305TRLO1.1.1
 11:34:31          GMT             68                        2.312                     GBP                                           TRQX                         00491575306TRLO1.1.1
 11:37:46          GMT             580                       2.312                     GBP                                           XLON                         00491575848TRLO1.1.1
 11:40:23          GMT             209                       2.312                     GBP                                           CHIX                         00491576295TRLO1.1.1
 11:42:07          GMT             16                        2.312                     GBP                                           XLON                         00491576575TRLO1.1.1
 11:42:07          GMT             564                       2.312                     GBP                                           XLON                         00491576576TRLO1.1.1
 11:43:12          GMT             350                       2.310                     GBP                                           BATE                         00491576694TRLO1.1.1
 11:43:12          GMT             700                       2.310                     GBP                                           BATE                         00491576693TRLO1.1.1
 11:43:19          GMT             130                       2.312                     GBP                                           AQXE                         00491576726TRLO1.1.1
 11:43:19          GMT             68                        2.312                     GBP                                           TRQX                         00491576728TRLO1.1.1
 11:47:43          GMT             267                       2.312                     GBP                                           XLON                         00491577503TRLO1.1.1
 11:47:43          GMT             313                       2.312                     GBP                                           XLON                         00491577504TRLO1.1.1
 11:51:20          GMT             209                       2.316                     GBP                                           CHIX                         00491578078TRLO1.1.1
 11:51:32          GMT             350                       2.316                     GBP                                           BATE                         00491578113TRLO1.1.1
 11:51:54          GMT             580                       2.316                     GBP                                           XLON                         00491578195TRLO1.1.1
 11:55:49          GMT             70                        2.316                     GBP                                           XLON                         00491578720TRLO1.1.1
 11:55:49          GMT             510                       2.316                     GBP                                           XLON                         00491578721TRLO1.1.1
 11:58:11          GMT             161                       2.316                     GBP                                           XLON                         00491579037TRLO1.1.1
 11:58:11          GMT             29                        2.316                     GBP                                           XLON                         00491579039TRLO1.1.1
 11:58:11          GMT             35                        2.316                     GBP                                           XLON                         00491579040TRLO1.1.1
 11:58:11          GMT             83                        2.316                     GBP                                           XLON                         00491579038TRLO1.1.1
 11:58:11          GMT             272                       2.316                     GBP                                           XLON                         00491579041TRLO1.1.1
 11:59:19          GMT             209                       2.314                     GBP                                           CHIX                         00491579173TRLO1.1.1
 11:59:19          GMT             182                       2.314                     GBP                                           BATE                         00491579174TRLO1.1.1
 11:59:19          GMT             136                       2.316                     GBP                                           TRQX                         00491579175TRLO1.1.1
 12:00:32          GMT             580                       2.318                     GBP                                           XLON                         00491579407TRLO1.1.1
 12:02:29          GMT             209                       2.318                     GBP                                           CHIX                         00491579855TRLO1.1.1
 12:02:44          GMT             68                        2.318                     GBP                                           TRQX                         00491579901TRLO1.1.1
 12:02:44          GMT             580                       2.318                     GBP                                           XLON                         00491579900TRLO1.1.1
 12:02:59          GMT             65                        2.318                     GBP                                           AQXE                         00491579955TRLO1.1.1
 12:02:59          GMT             65                        2.318                     GBP                                           AQXE                         00491579956TRLO1.1.1
 12:04:53          GMT             580                       2.318                     GBP                                           XLON                         00491580307TRLO1.1.1
 12:05:13          GMT             65                        2.318                     GBP                                           AQXE                         00491580349TRLO1.1.1
 12:08:03          GMT             26                        2.318                     GBP                                           AQXE                         00491580795TRLO1.1.1
 12:08:03          GMT             39                        2.318                     GBP                                           AQXE                         00491580796TRLO1.1.1
 12:08:58          GMT             209                       2.316                     GBP                                           CHIX                         00491580927TRLO1.1.1
 12:08:59          GMT             68                        2.318                     GBP                                           TRQX                         00491580928TRLO1.1.1
 12:09:20          GMT             33                        2.318                     GBP                                           XLON                         00491580988TRLO1.1.1
 12:09:20          GMT             224                       2.318                     GBP                                           XLON                         00491580990TRLO1.1.1
 12:09:20          GMT             323                       2.318                     GBP                                           XLON                         00491580989TRLO1.1.1
 12:09:31          GMT             700                       2.316                     GBP                                           BATE                         00491581012TRLO1.1.1
 12:14:32          GMT             271                       2.314                     GBP                                           XLON                         00491581909TRLO1.1.1
 12:14:32          GMT             309                       2.314                     GBP                                           XLON                         00491581908TRLO1.1.1
 12:16:46          GMT             65                        2.314                     GBP                                           AQXE                         00491582252TRLO1.1.1
 12:17:23          GMT             209                       2.312                     GBP                                           CHIX                         00491582320TRLO1.1.1
 12:17:25          GMT             68                        2.312                     GBP                                           TRQX                         00491582327TRLO1.1.1
 12:17:31          GMT             181                       2.312                     GBP                                           XLON                         00491582332TRLO1.1.1
 12:17:31          GMT             44                        2.312                     GBP                                           XLON                         00491582333TRLO1.1.1
 12:17:31          GMT             106                       2.312                     GBP                                           XLON                         00491582334TRLO1.1.1
 12:17:31          GMT             249                       2.314                     GBP                                           XLON                         00491582335TRLO1.1.1
 12:18:36          GMT             518                       2.310                     GBP                                           BATE                         00491582510TRLO1.1.1
 12:22:16          GMT             65                        2.314                     GBP                                           AQXE                         00491582993TRLO1.1.1
 12:22:25          GMT             63                        2.312                     GBP                                           XLON                         00491583001TRLO1.1.1
 12:29:59          GMT             65                        2.318                     GBP                                           AQXE                         00491584029TRLO1.1.1
 12:35:30          GMT             65                        2.318                     GBP                                           AQXE                         00491584935TRLO1.1.1
 12:44:58          GMT             65                        2.318                     GBP                                           AQXE                         00491586212TRLO1.1.1
 12:44:58          GMT             136                       2.318                     GBP                                           TRQX                         00491586213TRLO1.1.1
 12:47:14          GMT             136                       2.318                     GBP                                           TRQX                         00491586481TRLO1.1.1
 12:49:00          GMT             350                       2.316                     GBP                                           BATE                         00491586773TRLO1.1.1
 12:49:00          GMT             700                       2.316                     GBP                                           BATE                         00491586774TRLO1.1.1
 12:49:00          GMT             209                       2.316                     GBP                                           CHIX                         00491586775TRLO1.1.1
 12:49:00          GMT             209                       2.316                     GBP                                           CHIX                         00491586776TRLO1.1.1
 12:49:00          GMT             209                       2.316                     GBP                                           CHIX                         00491586777TRLO1.1.1
 12:49:00          GMT             209                       2.316                     GBP                                           CHIX                         00491586778TRLO1.1.1
 12:49:00          GMT             350                       2.316                     GBP                                           BATE                         00491586779TRLO1.1.1
 12:49:00          GMT             350                       2.316                     GBP                                           BATE                         00491586780TRLO1.1.1
 12:49:00          GMT             517                       2.316                     GBP                                           XLON                         00491586783TRLO1.1.1
 12:49:00          GMT             580                       2.316                     GBP                                           XLON                         00491586782TRLO1.1.1
 12:49:00          GMT             580                       2.316                     GBP                                           XLON                         00491586784TRLO1.1.1
 12:49:00          GMT             1097                      2.316                     GBP                                           XLON                         00491586781TRLO1.1.1
 12:49:00          GMT             580                       2.316                     GBP                                           XLON                         00491586785TRLO1.1.1
 12:49:00          GMT             580                       2.316                     GBP                                           XLON                         00491586786TRLO1.1.1
 12:49:00          GMT             580                       2.316                     GBP                                           XLON                         00491586787TRLO1.1.1
 12:49:00          GMT             580                       2.316                     GBP                                           XLON                         00491586788TRLO1.1.1
 12:51:36          GMT             65                        2.318                     GBP                                           AQXE                         00491587357TRLO1.1.1
 12:51:57          GMT             643                       2.316                     GBP                                           XLON                         00491587422TRLO1.1.1
 12:52:07          GMT             209                       2.316                     GBP                                           CHIX                         00491587444TRLO1.1.1
 12:52:09          GMT             60                        2.316                     GBP                                           TRQX                         00491587446TRLO1.1.1
 12:52:09          GMT             8                         2.316                     GBP                                           TRQX                         00491587447TRLO1.1.1
 12:54:49          GMT             580                       2.316                     GBP                                           XLON                         00491587866TRLO1.1.1
 12:56:48          GMT             350                       2.316                     GBP                                           BATE                         00491588166TRLO1.1.1
 12:56:53          GMT             209                       2.316                     GBP                                           CHIX                         00491588183TRLO1.1.1
 12:56:53          GMT             68                        2.316                     GBP                                           TRQX                         00491588184TRLO1.1.1
 12:56:53          GMT             65                        2.314                     GBP                                           AQXE                         00491588185TRLO1.1.1
 12:57:10          GMT             34                        2.316                     GBP                                           XLON                         00491588224TRLO1.1.1
 12:57:10          GMT             546                       2.316                     GBP                                           XLON                         00491588225TRLO1.1.1
 12:59:31          GMT             580                       2.316                     GBP                                           XLON                         00491588646TRLO1.1.1
 13:03:13          GMT             130                       2.316                     GBP                                           XLON                         00491589359TRLO1.1.1
 13:03:13          GMT             450                       2.316                     GBP                                           XLON                         00491589358TRLO1.1.1
 13:03:40          GMT             350                       2.314                     GBP                                           BATE                         00491589452TRLO1.1.1
 13:03:45          GMT             65                        2.314                     GBP                                           AQXE                         00491589473TRLO1.1.1
 13:03:46          GMT             209                       2.314                     GBP                                           CHIX                         00491589485TRLO1.1.1
 13:04:32          GMT             68                        2.316                     GBP                                           TRQX                         00491589592TRLO1.1.1
 13:10:12          GMT             580                       2.310                     GBP                                           XLON                         00491590629TRLO1.1.1
 13:11:58          GMT             350                       2.308                     GBP                                           BATE                         00491590960TRLO1.1.1
 13:12:04          GMT             68                        2.308                     GBP                                           TRQX                         00491590972TRLO1.1.1
 13:14:33          GMT             562                       2.306                     GBP                                           XLON                         00491591378TRLO1.1.1
 13:17:04          GMT             209                       2.306                     GBP                                           CHIX                         00491591712TRLO1.1.1
 13:17:49          GMT             27                        2.308                     GBP                                           BATE                         00491591843TRLO1.1.1
 13:17:49          GMT             161                       2.308                     GBP                                           BATE                         00491591844TRLO1.1.1
 13:17:49          GMT             162                       2.308                     GBP                                           BATE                         00491591842TRLO1.1.1
 13:17:56          GMT             68                        2.308                     GBP                                           TRQX                         00491591871TRLO1.1.1
 13:19:50          GMT             209                       2.306                     GBP                                           CHIX                         00491592150TRLO1.1.1
 13:19:50          GMT             354                       2.306                     GBP                                           XLON                         00491592151TRLO1.1.1
 13:19:58          GMT             244                       2.306                     GBP                                           XLON                         00491592174TRLO1.1.1
 13:19:58          GMT             319                       2.306                     GBP                                           XLON                         00491592175TRLO1.1.1
 13:23:27          GMT             279                       2.306                     GBP                                           XLON                         00491592790TRLO1.1.1
 13:23:27          GMT             281                       2.306                     GBP                                           XLON                         00491592791TRLO1.1.1
 13:23:46          GMT             350                       2.308                     GBP                                           BATE                         00491592905TRLO1.1.1
 13:23:57          GMT             68                        2.308                     GBP                                           TRQX                         00491592934TRLO1.1.1
 13:28:50          GMT             350                       2.308                     GBP                                           BATE                         00491593725TRLO1.1.1
 13:28:51          GMT             861                       2.306                     GBP                                           XLON                         00491593770TRLO1.1.1
 13:30:08          GMT             68                        2.310                     GBP                                           TRQX                         00491594213TRLO1.1.1
 13:30:13          GMT             209                       2.310                     GBP                                           CHIX                         00491594231TRLO1.1.1
 13:30:13          GMT             209                       2.310                     GBP                                           CHIX                         00491594233TRLO1.1.1
 13:30:30          GMT             580                       2.308                     GBP                                           XLON                         00491594337TRLO1.1.1
 13:30:30          GMT             580                       2.308                     GBP                                           XLON                         00491594338TRLO1.1.1
 13:30:34          GMT             65                        2.306                     GBP                                           AQXE                         00491594375TRLO1.1.1
 13:30:34          GMT             195                       2.306                     GBP                                           AQXE                         00491594376TRLO1.1.1
 13:31:30          GMT             580                       2.304                     GBP                                           XLON                         00491594571TRLO1.1.1
 13:32:21          GMT             350                       2.306                     GBP                                           BATE                         00491594696TRLO1.1.1
 13:32:23          GMT             68                        2.306                     GBP                                           TRQX                         00491594707TRLO1.1.1
 13:32:27          GMT             209                       2.304                     GBP                                           CHIX                         00491594728TRLO1.1.1
 13:35:50          GMT             65                        2.308                     GBP                                           AQXE                         00491595392TRLO1.1.1
 13:35:50          GMT             580                       2.308                     GBP                                           XLON                         00491595393TRLO1.1.1
 13:35:50          GMT             580                       2.308                     GBP                                           XLON                         00491595394TRLO1.1.1
 13:36:05          GMT             350                       2.308                     GBP                                           BATE                         00491595424TRLO1.1.1
 13:37:28          GMT             209                       2.310                     GBP                                           CHIX                         00491595641TRLO1.1.1
 13:39:07          GMT             65                        2.308                     GBP                                           AQXE                         00491596007TRLO1.1.1
 13:39:07          GMT             68                        2.308                     GBP                                           TRQX                         00491596008TRLO1.1.1
 13:39:07          GMT             580                       2.308                     GBP                                           XLON                         00491596009TRLO1.1.1
 13:40:33          GMT             580                       2.306                     GBP                                           XLON                         00491596264TRLO1.1.1
 13:42:52          GMT             65                        2.308                     GBP                                           AQXE                         00491596660TRLO1.1.1
 13:43:15          GMT             580                       2.306                     GBP                                           XLON                         00491596717TRLO1.1.1
 13:43:57          GMT             350                       2.308                     GBP                                           BATE                         00491596812TRLO1.1.1
 13:44:07          GMT             68                        2.308                     GBP                                           TRQX                         00491596835TRLO1.1.1
 13:44:08          GMT             209                       2.306                     GBP                                           CHIX                         00491596837TRLO1.1.1
 13:45:47          GMT             580                       2.306                     GBP                                           XLON                         00491597103TRLO1.1.1
 13:47:44          GMT             65                        2.308                     GBP                                           AQXE                         00491597634TRLO1.1.1
 13:47:45          GMT             580                       2.306                     GBP                                           XLON                         00491597684TRLO1.1.1
 13:48:18          GMT             209                       2.306                     GBP                                           CHIX                         00491597847TRLO1.1.1
 13:48:18          GMT             350                       2.308                     GBP                                           BATE                         00491597848TRLO1.1.1
 13:48:19          GMT             68                        2.308                     GBP                                           TRQX                         00491597849TRLO1.1.1
 13:50:03          GMT             580                       2.306                     GBP                                           XLON                         00491598338TRLO1.1.1
 13:51:49          GMT             580                       2.306                     GBP                                           XLON                         00491598709TRLO1.1.1
 13:52:00          GMT             65                        2.308                     GBP                                           AQXE                         00491598753TRLO1.1.1
 13:52:47          GMT             68                        2.304                     GBP                                           TRQX                         00491598910TRLO1.1.1
 13:56:20          GMT             65                        2.304                     GBP                                           AQXE                         00491599525TRLO1.1.1
 13:56:24          GMT             350                       2.302                     GBP                                           BATE                         00491599534TRLO1.1.1
 13:56:24          GMT             209                       2.302                     GBP                                           CHIX                         00491599535TRLO1.1.1
 13:56:29          GMT             1160                      2.302                     GBP                                           XLON                         00491599560TRLO1.1.1
 13:56:55          GMT             68                        2.304                     GBP                                           TRQX                         00491599676TRLO1.1.1
 13:58:25          GMT             350                       2.302                     GBP                                           BATE                         00491600057TRLO1.1.1
 13:58:37          GMT             209                       2.302                     GBP                                           CHIX                         00491600101TRLO1.1.1
 13:59:00          GMT             580                       2.302                     GBP                                           XLON                         00491600147TRLO1.1.1
 13:59:34          GMT             65                        2.304                     GBP                                           AQXE                         00491600266TRLO1.1.1
 14:00:04          GMT             350                       2.302                     GBP                                           BATE                         00491600398TRLO1.1.1
 14:00:12          GMT             68                        2.304                     GBP                                           TRQX                         00491600453TRLO1.1.1
 14:00:45          GMT             209                       2.302                     GBP                                           CHIX                         00491600671TRLO1.1.1
 14:01:24          GMT             1160                      2.302                     GBP                                           XLON                         00491600880TRLO1.1.1
 14:02:58          GMT             65                        2.302                     GBP                                           AQXE                         00491601314TRLO1.1.1
 14:03:34          GMT             580                       2.304                     GBP                                           XLON                         00491601426TRLO1.1.1
 14:03:35          GMT             68                        2.304                     GBP                                           TRQX                         00491601428TRLO1.1.1
 14:03:36          GMT             209                       2.304                     GBP                                           CHIX                         00491601434TRLO1.1.1
 14:03:36          GMT             350                       2.304                     GBP                                           BATE                         00491601435TRLO1.1.1
 14:05:02          GMT             580                       2.302                     GBP                                           XLON                         00491601759TRLO1.1.1
 14:07:21          GMT             580                       2.302                     GBP                                           XLON                         00491602377TRLO1.1.1
 14:07:30          GMT             65                        2.302                     GBP                                           AQXE                         00491602413TRLO1.1.1
 14:08:08          GMT             350                       2.304                     GBP                                           BATE                         00491602492TRLO1.1.1
 14:08:14          GMT             68                        2.304                     GBP                                           TRQX                         00491602534TRLO1.1.1
 14:10:02          GMT             163                       2.304                     GBP                                           XLON                         00491602854TRLO1.1.1
 14:10:02          GMT             36                        2.304                     GBP                                           XLON                         00491602855TRLO1.1.1
 14:10:02          GMT             381                       2.304                     GBP                                           XLON                         00491602856TRLO1.1.1
 14:12:07          GMT             580                       2.304                     GBP                                           XLON                         00491603370TRLO1.1.1
 14:12:14          GMT             65                        2.302                     GBP                                           AQXE                         00491603388TRLO1.1.1
 14:12:14          GMT             209                       2.302                     GBP                                           CHIX                         00491603387TRLO1.1.1
 14:12:36          GMT             350                       2.304                     GBP                                           BATE                         00491603461TRLO1.1.1
 14:12:45          GMT             68                        2.304                     GBP                                           TRQX                         00491603506TRLO1.1.1
 14:14:00          GMT             47                        2.304                     GBP                                           XLON                         00491603852TRLO1.1.1
 14:14:00          GMT             89                        2.304                     GBP                                           XLON                         00491603853TRLO1.1.1
 14:14:00          GMT             111                       2.304                     GBP                                           XLON                         00491603854TRLO1.1.1
 14:14:00          GMT             333                       2.304                     GBP                                           XLON                         00491603855TRLO1.1.1
 14:15:53          GMT             209                       2.302                     GBP                                           CHIX                         00491604380TRLO1.1.1
 14:16:01          GMT             580                       2.304                     GBP                                           XLON                         00491604410TRLO1.1.1
 14:16:57          GMT             65                        2.302                     GBP                                           AQXE                         00491604591TRLO1.1.1
 14:17:45          GMT             350                       2.304                     GBP                                           BATE                         00491604752TRLO1.1.1
 14:17:46          GMT             68                        2.304                     GBP                                           TRQX                         00491604761TRLO1.1.1
 14:19:10          GMT             36                        2.304                     GBP                                           XLON                         00491605025TRLO1.1.1
 14:19:10          GMT             107                       2.304                     GBP                                           XLON                         00491605024TRLO1.1.1
 14:19:10          GMT             192                       2.304                     GBP                                           XLON                         00491605026TRLO1.1.1
 14:19:10          GMT             245                       2.304                     GBP                                           XLON                         00491605027TRLO1.1.1
 14:20:17          GMT             209                       2.302                     GBP                                           CHIX                         00491605273TRLO1.1.1
 14:21:55          GMT             580                       2.302                     GBP                                           XLON                         00491605690TRLO1.1.1
 14:23:11          GMT             350                       2.304                     GBP                                           BATE                         00491605971TRLO1.1.1
 14:23:21          GMT             68                        2.304                     GBP                                           TRQX                         00491606004TRLO1.1.1
 14:29:04          GMT             214                       2.304                     GBP                                           BATE                         00491607540TRLO1.1.1
 14:29:04          GMT             136                       2.304                     GBP                                           BATE                         00491607541TRLO1.1.1
 14:29:10          GMT             418                       2.304                     GBP                                           CHIX                         00491607580TRLO1.1.1
 14:29:14          GMT             68                        2.304                     GBP                                           TRQX                         00491607588TRLO1.1.1
 14:29:14          GMT             580                       2.304                     GBP                                           XLON                         00491607589TRLO1.1.1
 14:31:29          GMT             37                        2.312                     GBP                                           XLON                         00491609135TRLO1.1.1
 14:31:29          GMT             713                       2.312                     GBP                                           XLON                         00491609134TRLO1.1.1
 14:31:29          GMT             410                       2.312                     GBP                                           XLON                         00491609136TRLO1.1.1
 14:31:32          GMT             65                        2.310                     GBP                                           AQXE                         00491609160TRLO1.1.1
 14:32:12          GMT             209                       2.310                     GBP                                           CHIX                         00491609635TRLO1.1.1
 14:32:12          GMT             350                       2.310                     GBP                                           BATE                         00491609640TRLO1.1.1
 14:34:04          GMT             293                       2.312                     GBP                                           XLON                         00491610614TRLO1.1.1
 14:34:04          GMT             351                       2.312                     GBP                                           XLON                         00491610616TRLO1.1.1
 14:34:04          GMT             516                       2.312                     GBP                                           XLON                         00491610615TRLO1.1.1
 14:34:41          GMT             209                       2.312                     GBP                                           CHIX                         00491610877TRLO1.1.1
 14:35:07          GMT             65                        2.310                     GBP                                           AQXE                         00491610997TRLO1.1.1
 14:35:07          GMT             65                        2.310                     GBP                                           AQXE                         00491610998TRLO1.1.1
 14:35:07          GMT             65                        2.310                     GBP                                           AQXE                         00491610999TRLO1.1.1
 14:35:07          GMT             350                       2.310                     GBP                                           BATE                         00491611000TRLO1.1.1
 14:36:51          GMT             1160                      2.310                     GBP                                           XLON                         00491611588TRLO1.1.1
 14:37:19          GMT             65                        2.310                     GBP                                           AQXE                         00491611776TRLO1.1.1
 14:37:54          GMT             209                       2.310                     GBP                                           CHIX                         00491611987TRLO1.1.1
 14:37:56          GMT             350                       2.310                     GBP                                           BATE                         00491611996TRLO1.1.1
 14:39:05          GMT             580                       2.308                     GBP                                           XLON                         00491612554TRLO1.1.1
 14:40:27          GMT             65                        2.310                     GBP                                           AQXE                         00491613121TRLO1.1.1
 14:40:48          GMT             350                       2.310                     GBP                                           BATE                         00491613209TRLO1.1.1
 14:40:48          GMT             209                       2.310                     GBP                                           CHIX                         00491613210TRLO1.1.1
 14:41:27          GMT             580                       2.310                     GBP                                           XLON                         00491613615TRLO1.1.1
 14:42:30          GMT             65                        2.310                     GBP                                           AQXE                         00491614055TRLO1.1.1
 14:42:51          GMT             350                       2.310                     GBP                                           BATE                         00491614274TRLO1.1.1
 14:42:54          GMT             209                       2.310                     GBP                                           CHIX                         00491614307TRLO1.1.1
 14:43:35          GMT             580                       2.310                     GBP                                           XLON                         00491614562TRLO1.1.1
 14:43:35          GMT             580                       2.310                     GBP                                           XLON                         00491614563TRLO1.1.1
 14:43:35          GMT             1160                      2.310                     GBP                                           XLON                         00491614564TRLO1.1.1
 14:44:30          GMT             65                        2.310                     GBP                                           AQXE                         00491614865TRLO1.1.1
 14:44:52          GMT             122                       2.310                     GBP                                           BATE                         00491614972TRLO1.1.1
 14:44:52          GMT             228                       2.310                     GBP                                           BATE                         00491614973TRLO1.1.1
 14:45:11          GMT             15                        2.310                     GBP                                           CHIX                         00491615110TRLO1.1.1
 14:45:11          GMT             194                       2.310                     GBP                                           CHIX                         00491615111TRLO1.1.1
 14:45:53          GMT             69                        2.310                     GBP                                           XLON                         00491615285TRLO1.1.1
 14:45:53          GMT             511                       2.310                     GBP                                           XLON                         00491615286TRLO1.1.1
 14:47:56          GMT             65                        2.310                     GBP                                           AQXE                         00491616338TRLO1.1.1
 14:48:06          GMT             68                        2.308                     GBP                                           TRQX                         00491616383TRLO1.1.1
 14:48:06          GMT             136                       2.308                     GBP                                           TRQX                         00491616382TRLO1.1.1
 14:48:06          GMT             68                        2.308                     GBP                                           TRQX                         00491616384TRLO1.1.1
 14:48:06          GMT             68                        2.308                     GBP                                           TRQX                         00491616385TRLO1.1.1
 14:48:06          GMT             68                        2.308                     GBP                                           TRQX                         00491616386TRLO1.1.1
 14:48:06          GMT             580                       2.308                     GBP                                           XLON                         00491616387TRLO1.1.1
 14:48:06          GMT             580                       2.308                     GBP                                           XLON                         00491616388TRLO1.1.1
 14:48:42          GMT             350                       2.308                     GBP                                           BATE                         00491616533TRLO1.1.1
 14:48:45          GMT             209                       2.308                     GBP                                           CHIX                         00491616550TRLO1.1.1
 14:50:11          GMT             580                       2.308                     GBP                                           XLON                         00491617303TRLO1.1.1
 14:50:22          GMT             68                        2.308                     GBP                                           TRQX                         00491617355TRLO1.1.1
 14:51:48          GMT             65                        2.308                     GBP                                           AQXE                         00491617928TRLO1.1.1
 14:52:14          GMT             40                        2.308                     GBP                                           XLON                         00491618082TRLO1.1.1
 14:52:14          GMT             82                        2.308                     GBP                                           XLON                         00491618081TRLO1.1.1
 14:52:14          GMT             458                       2.308                     GBP                                           XLON                         00491618083TRLO1.1.1
 14:52:29          GMT             350                       2.308                     GBP                                           BATE                         00491618260TRLO1.1.1
 14:52:34          GMT             81                        2.308                     GBP                                           CHIX                         00491618284TRLO1.1.1
 14:52:34          GMT             128                       2.308                     GBP                                           CHIX                         00491618285TRLO1.1.1
 14:52:38          GMT             68                        2.308                     GBP                                           TRQX                         00491618298TRLO1.1.1
 14:54:41          GMT             580                       2.308                     GBP                                           XLON                         00491619202TRLO1.1.1
 14:55:21          GMT             65                        2.308                     GBP                                           AQXE                         00491619519TRLO1.1.1
 14:55:52          GMT             350                       2.308                     GBP                                           BATE                         00491619738TRLO1.1.1
 14:55:56          GMT             68                        2.308                     GBP                                           TRQX                         00491619758TRLO1.1.1
 14:55:59          GMT             209                       2.308                     GBP                                           CHIX                         00491619771TRLO1.1.1
 14:57:00          GMT             38                        2.308                     GBP                                           XLON                         00491620254TRLO1.1.1
 14:57:00          GMT             305                       2.308                     GBP                                           XLON                         00491620255TRLO1.1.1
 14:57:00          GMT             68                        2.308                     GBP                                           XLON                         00491620256TRLO1.1.1
 14:57:00          GMT             169                       2.308                     GBP                                           XLON                         00491620257TRLO1.1.1
 14:58:02          GMT             65                        2.308                     GBP                                           AQXE                         00491620639TRLO1.1.1
 14:58:36          GMT             68                        2.308                     GBP                                           TRQX                         00491620876TRLO1.1.1
 14:58:38          GMT             209                       2.308                     GBP                                           CHIX                         00491620878TRLO1.1.1
 14:59:05          GMT             45                        2.308                     GBP                                           XLON                         00491621085TRLO1.1.1
 14:59:05          GMT             430                       2.308                     GBP                                           XLON                         00491621084TRLO1.1.1
 14:59:05          GMT             105                       2.308                     GBP                                           XLON                         00491621086TRLO1.1.1
 15:00:15          GMT             580                       2.306                     GBP                                           XLON                         00491622386TRLO1.1.1
 15:00:15          GMT             1160                      2.306                     GBP                                           XLON                         00491622387TRLO1.1.1
 15:00:31          GMT             350                       2.304                     GBP                                           BATE                         00491622582TRLO1.1.1
 15:01:01          GMT             65                        2.304                     GBP                                           AQXE                         00491622936TRLO1.1.1
 15:01:25          GMT             209                       2.304                     GBP                                           CHIX                         00491623191TRLO1.1.1
 15:01:33          GMT             68                        2.306                     GBP                                           TRQX                         00491623327TRLO1.1.1
 15:02:35          GMT             580                       2.302                     GBP                                           XLON                         00491623978TRLO1.1.1
 15:03:38          GMT             350                       2.302                     GBP                                           BATE                         00491624635TRLO1.1.1
 15:04:34          GMT             68                        2.304                     GBP                                           TRQX                         00491625273TRLO1.1.1
 15:05:14          GMT             209                       2.304                     GBP                                           CHIX                         00491625595TRLO1.1.1
 15:05:14          GMT             580                       2.304                     GBP                                           XLON                         00491625597TRLO1.1.1
 15:05:14          GMT             1160                      2.304                     GBP                                           XLON                         00491625596TRLO1.1.1
 15:05:29          GMT             350                       2.302                     GBP                                           BATE                         00491625745TRLO1.1.1
 15:12:36          GMT             6                         2.306                     GBP                                           XLON                         00491630277TRLO1.1.1
 15:12:36          GMT             574                       2.306                     GBP                                           XLON                         00491630278TRLO1.1.1
 15:14:35          GMT             580                       2.310                     GBP                                           XLON                         00491631793TRLO1.1.1
 15:14:42          GMT             209                       2.310                     GBP                                           CHIX                         00491631846TRLO1.1.1
 15:14:42          GMT             137                       2.310                     GBP                                           BATE                         00491631847TRLO1.1.1
 15:14:42          GMT             563                       2.310                     GBP                                           BATE                         00491631848TRLO1.1.1
 15:14:42          GMT             136                       2.310                     GBP                                           TRQX                         00491631850TRLO1.1.1
 15:14:42          GMT             350                       2.310                     GBP                                           BATE                         00491631849TRLO1.1.1
 15:14:42          GMT             1740                      2.310                     GBP                                           XLON                         00491631851TRLO1.1.1
 15:15:33          GMT             65                        2.310                     GBP                                           AQXE                         00491632441TRLO1.1.1
 15:15:33          GMT             195                       2.310                     GBP                                           AQXE                         00491632442TRLO1.1.1
 15:15:33          GMT             350                       2.310                     GBP                                           BATE                         00491632443TRLO1.1.1
 15:15:33          GMT             209                       2.310                     GBP                                           CHIX                         00491632444TRLO1.1.1
 15:15:33          GMT             209                       2.310                     GBP                                           CHIX                         00491632445TRLO1.1.1
 15:15:33          GMT             68                        2.310                     GBP                                           TRQX                         00491632447TRLO1.1.1
 15:15:33          GMT             130                       2.310                     GBP                                           AQXE                         00491632446TRLO1.1.1
 15:15:33          GMT             580                       2.310                     GBP                                           XLON                         00491632448TRLO1.1.1
 15:17:21          GMT             68                        2.310                     GBP                                           TRQX                         00491633887TRLO1.1.1
 15:17:29          GMT             209                       2.310                     GBP                                           CHIX                         00491634040TRLO1.1.1
 15:18:21          GMT             580                       2.310                     GBP                                           XLON                         00491634898TRLO1.1.1
 15:18:39          GMT             515                       2.308                     GBP                                           XLON                         00491635153TRLO1.1.1
 15:18:39          GMT             65                        2.308                     GBP                                           XLON                         00491635154TRLO1.1.1
 15:19:11          GMT             350                       2.308                     GBP                                           BATE                         00491635610TRLO1.1.1
 15:19:30          GMT             209                       2.306                     GBP                                           CHIX                         00491635825TRLO1.1.1
 15:19:41          GMT             68                        2.306                     GBP                                           TRQX                         00491636037TRLO1.1.1
 15:19:41          GMT             580                       2.304                     GBP                                           XLON                         00491636039TRLO1.1.1
 15:21:33          GMT             65                        2.304                     GBP                                           AQXE                         00491637338TRLO1.1.1
 15:22:04          GMT             350                       2.304                     GBP                                           BATE                         00491637724TRLO1.1.1
 15:22:10          GMT             68                        2.304                     GBP                                           TRQX                         00491637752TRLO1.1.1
 15:22:10          GMT             209                       2.304                     GBP                                           CHIX                         00491637754TRLO1.1.1
 15:22:18          GMT             38                        2.304                     GBP                                           XLON                         00491637807TRLO1.1.1
 15:22:18          GMT             208                       2.304                     GBP                                           XLON                         00491637805TRLO1.1.1
 15:22:18          GMT             334                       2.304                     GBP                                           XLON                         00491637808TRLO1.1.1
 15:22:18          GMT             580                       2.304                     GBP                                           XLON                         00491637806TRLO1.1.1
 15:24:14          GMT             65                        2.304                     GBP                                           AQXE                         00491639181TRLO1.1.1
 15:24:28          GMT             580                       2.304                     GBP                                           XLON                         00491639302TRLO1.1.1
 15:24:59          GMT             68                        2.304                     GBP                                           TRQX                         00491639559TRLO1.1.1
 15:26:39          GMT             1160                      2.304                     GBP                                           XLON                         00491640631TRLO1.1.1
 15:27:22          GMT             209                       2.304                     GBP                                           CHIX                         00491641471TRLO1.1.1
 15:27:37          GMT             65                        2.304                     GBP                                           AQXE                         00491641698TRLO1.1.1
 15:28:31          GMT             68                        2.304                     GBP                                           TRQX                         00491642461TRLO1.1.1
 15:28:41          GMT             350                       2.304                     GBP                                           BATE                         00491642612TRLO1.1.1
 15:28:41          GMT             350                       2.304                     GBP                                           BATE                         00491642613TRLO1.1.1
 15:28:55          GMT             580                       2.304                     GBP                                           XLON                         00491642743TRLO1.1.1
 15:32:57          GMT             70                        2.308                     GBP                                           CHIX                         00491645854TRLO1.1.1
 15:32:57          GMT             348                       2.308                     GBP                                           CHIX                         00491645853TRLO1.1.1
 15:32:58          GMT             350                       2.306                     GBP                                           BATE                         00491645887TRLO1.1.1
 15:32:58          GMT             580                       2.306                     GBP                                           XLON                         00491645888TRLO1.1.1
 15:34:54          GMT             61                        2.306                     GBP                                           XLON                         00491647413TRLO1.1.1
 15:34:54          GMT             519                       2.306                     GBP                                           XLON                         00491647414TRLO1.1.1
 15:34:54          GMT             65                        2.306                     GBP                                           AQXE                         00491647416TRLO1.1.1
 15:36:37          GMT             580                       2.306                     GBP                                           XLON                         00491648686TRLO1.1.1
 15:36:39          GMT             350                       2.306                     GBP                                           BATE                         00491648724TRLO1.1.1
 15:36:40          GMT             209                       2.306                     GBP                                           CHIX                         00491648734TRLO1.1.1
 15:37:12          GMT             65                        2.306                     GBP                                           AQXE                         00491649137TRLO1.1.1
 15:37:21          GMT             68                        2.306                     GBP                                           TRQX                         00491649214TRLO1.1.1
 15:37:48          GMT             281                       2.304                     GBP                                           XLON                         00491649444TRLO1.1.1
 15:39:29          GMT             65                        2.306                     GBP                                           AQXE                         00491650700TRLO1.1.1
 15:39:30          GMT             68                        2.304                     GBP                                           TRQX                         00491650713TRLO1.1.1
 15:39:30          GMT             299                       2.304                     GBP                                           XLON                         00491650714TRLO1.1.1
 15:40:04          GMT             51                        2.304                     GBP                                           CHIX                         00491651099TRLO1.1.1
 15:40:04          GMT             154                       2.304                     GBP                                           CHIX                         00491651101TRLO1.1.1
 15:41:50          GMT             580                       2.306                     GBP                                           XLON                         00491652608TRLO1.1.1
 15:41:50          GMT             580                       2.306                     GBP                                           XLON                         00491652609TRLO1.1.1
 15:43:50          GMT             580                       2.306                     GBP                                           XLON                         00491654205TRLO1.1.1
 15:44:06          GMT             213                       2.306                     GBP                                           CHIX                         00491654410TRLO1.1.1
 15:44:06          GMT             65                        2.306                     GBP                                           AQXE                         00491654412TRLO1.1.1
 15:44:06          GMT             68                        2.306                     GBP                                           TRQX                         00491654413TRLO1.1.1
 15:44:06          GMT             700                       2.306                     GBP                                           BATE                         00491654411TRLO1.1.1
 15:46:08          GMT             580                       2.306                     GBP                                           XLON                         00491656656TRLO1.1.1
 15:47:07          GMT             36                        2.308                     GBP                                           BATE                         00491657467TRLO1.1.1
 15:47:07          GMT             314                       2.308                     GBP                                           BATE                         00491657468TRLO1.1.1
 15:47:09          GMT             209                       2.308                     GBP                                           CHIX                         00491657497TRLO1.1.1
 15:47:19          GMT             34                        2.308                     GBP                                           TRQX                         00491657691TRLO1.1.1
 15:47:19          GMT             102                       2.308                     GBP                                           TRQX                         00491657690TRLO1.1.1
 15:50:49          GMT             209                       2.316                     GBP                                           CHIX                         00491661194TRLO1.1.1
 15:53:39          GMT             209                       2.316                     GBP                                           CHIX                         00491663370TRLO1.1.1
 15:57:09          GMT             261                       2.318                     GBP                                           BATE                         00491666873TRLO1.1.1
 15:57:11          GMT             89                        2.318                     GBP                                           BATE                         00491666897TRLO1.1.1
 15:57:11          GMT             209                       2.318                     GBP                                           CHIX                         00491666898TRLO1.1.1
 15:57:11          GMT             237                       2.318                     GBP                                           XLON                         00491666900TRLO1.1.1
 15:57:11          GMT             3823                      2.318                     GBP                                           XLON                         00491666899TRLO1.1.1
 15:57:13          GMT             123                       2.320                     GBP                                           AQXE                         00491666938TRLO1.1.1
 15:57:13          GMT             72                        2.320                     GBP                                           AQXE                         00491666939TRLO1.1.1
 15:57:15          GMT             68                        2.318                     GBP                                           TRQX                         00491666970TRLO1.1.1
 15:57:15          GMT             136                       2.318                     GBP                                           TRQX                         00491666971TRLO1.1.1
 15:59:14          GMT             350                       2.318                     GBP                                           BATE                         00491668357TRLO1.1.1
 15:59:16          GMT             65                        2.318                     GBP                                           AQXE                         00491668384TRLO1.1.1
 15:59:31          GMT             180                       2.318                     GBP                                           XLON                         00491668598TRLO1.1.1
 15:59:31          GMT             400                       2.318                     GBP                                           XLON                         00491668597TRLO1.1.1
 16:00:10          GMT             350                       2.316                     GBP                                           BATE                         00491669671TRLO1.1.1
 16:00:10          GMT             580                       2.316                     GBP                                           XLON                         00491669672TRLO1.1.1
 16:00:10          GMT             1160                      2.316                     GBP                                           XLON                         00491669673TRLO1.1.1
 16:00:30          GMT             68                        2.318                     GBP                                           TRQX                         00491669916TRLO1.1.1
 16:01:44          GMT             65                        2.318                     GBP                                           AQXE                         00491671143TRLO1.1.1
 16:02:36          GMT             350                       2.316                     GBP                                           BATE                         00491671773TRLO1.1.1
 16:02:36          GMT             350                       2.316                     GBP                                           BATE                         00491671774TRLO1.1.1
 16:02:50          GMT             209                       2.318                     GBP                                           CHIX                         00491671936TRLO1.1.1
 16:02:50          GMT             580                       2.318                     GBP                                           XLON                         00491671937TRLO1.1.1
 16:05:21          GMT             350                       2.320                     GBP                                           BATE                         00491674139TRLO1.1.1
 16:05:27          GMT             209                       2.320                     GBP                                           CHIX                         00491674219TRLO1.1.1
 16:05:28          GMT             29                        2.320                     GBP                                           XLON                         00491674255TRLO1.1.1
 16:05:28          GMT             551                       2.320                     GBP                                           XLON                         00491674254TRLO1.1.1
 16:06:48          GMT             68                        2.320                     GBP                                           TRQX                         00491675276TRLO1.1.1
 16:07:11          GMT             350                       2.320                     GBP                                           BATE                         00491675584TRLO1.1.1
 16:07:34          GMT             84                        2.320                     GBP                                           XLON                         00491675850TRLO1.1.1
 16:07:34          GMT             496                       2.320                     GBP                                           XLON                         00491675852TRLO1.1.1
 16:07:34          GMT             580                       2.320                     GBP                                           XLON                         00491675851TRLO1.1.1
 16:07:34          GMT             209                       2.318                     GBP                                           CHIX                         00491675853TRLO1.1.1
 16:07:34          GMT             65                        2.318                     GBP                                           AQXE                         00491675855TRLO1.1.1
 16:07:34          GMT             209                       2.318                     GBP                                           CHIX                         00491675854TRLO1.1.1
 16:07:34          GMT             65                        2.318                     GBP                                           AQXE                         00491675856TRLO1.1.1
 16:07:34          GMT             65                        2.318                     GBP                                           AQXE                         00491675857TRLO1.1.1
 16:07:34          GMT             68                        2.318                     GBP                                           TRQX                         00491675858TRLO1.1.1
 16:07:34          GMT             68                        2.318                     GBP                                           TRQX                         00491675859TRLO1.1.1
 16:08:51          GMT             65                        2.316                     GBP                                           AQXE                         00491676859TRLO1.1.1
 16:08:51          GMT             580                       2.316                     GBP                                           XLON                         00491676860TRLO1.1.1
 16:08:51          GMT             580                       2.316                     GBP                                           XLON                         00491676861TRLO1.1.1
 16:09:35          GMT             350                       2.316                     GBP                                           BATE                         00491677479TRLO1.1.1
 16:10:00          GMT             209                       2.316                     GBP                                           CHIX                         00491677914TRLO1.1.1
 16:11:09          GMT             400                       2.316                     GBP                                           XLON                         00491679025TRLO1.1.1
 16:11:09          GMT             180                       2.316                     GBP                                           XLON                         00491679026TRLO1.1.1
 16:12:06          GMT             350                       2.316                     GBP                                           BATE                         00491680026TRLO1.1.1
 16:12:13          GMT             209                       2.316                     GBP                                           CHIX                         00491680103TRLO1.1.1
 16:13:01          GMT             65                        2.316                     GBP                                           AQXE                         00491680916TRLO1.1.1
 16:13:04          GMT             118                       2.316                     GBP                                           XLON                         00491680952TRLO1.1.1
 16:13:04          GMT             1042                      2.316                     GBP                                           XLON                         00491680953TRLO1.1.1
 16:14:32          GMT             68                        2.316                     GBP                                           TRQX                         00491681990TRLO1.1.1
 16:14:32          GMT             68                        2.316                     GBP                                           TRQX                         00491681991TRLO1.1.1
 16:14:58          GMT             350                       2.316                     GBP                                           BATE                         00491682307TRLO1.1.1
 16:14:59          GMT             209                       2.316                     GBP                                           CHIX                         00491682317TRLO1.1.1
 16:15:01          GMT             373                       2.316                     GBP                                           XLON                         00491682371TRLO1.1.1
 16:15:33          GMT             101                       2.316                     GBP                                           AQXE                         00491682810TRLO1.1.1
 16:17:38          GMT             818                       2.318                     GBP                                           CHIX                         00491684327TRLO1.1.1
 16:17:57          GMT             730                       2.318                     GBP                                           XLON                         00491684534TRLO1.1.1
 16:17:57          GMT             481                       2.318                     GBP                                           XLON                         00491684535TRLO1.1.1
 16:17:57          GMT             605                       2.318                     GBP                                           XLON                         00491684537TRLO1.1.1
 16:17:57          GMT             1020                      2.318                     GBP                                           XLON                         00491684536TRLO1.1.1
 16:18:38          GMT             191                       2.318                     GBP                                           BATE                         00491685107TRLO1.1.1
 16:18:38          GMT             1046                      2.318                     GBP                                           BATE                         00491685106TRLO1.1.1
 16:19:15          GMT             23                        2.316                     GBP                                           AQXE                         00491685563TRLO1.1.1
 16:19:15          GMT             196                       2.316                     GBP                                           AQXE                         00491685562TRLO1.1.1
 16:19:18          GMT             166                       2.316                     GBP                                           CHIX                         00491685584TRLO1.1.1
 16:19:18          GMT             224                       2.316                     GBP                                           TRQX                         00491685586TRLO1.1.1
 16:19:18          GMT             350                       2.316                     GBP                                           BATE                         00491685585TRLO1.1.1
 16:19:18          GMT             1947                      2.316                     GBP                                           XLON                         00491685587TRLO1.1.1
 16:19:18          GMT             68                        2.316                     GBP                                           TRQX                         00491685588TRLO1.1.1
 16:19:18          GMT             68                        2.316                     GBP                                           TRQX                         00491685589TRLO1.1.1
 16:19:18          GMT             451                       2.316                     GBP                                           XLON                         00491685591TRLO1.1.1
 16:19:18          GMT             580                       2.316                     GBP                                           XLON                         00491685590TRLO1.1.1
 16:19:18          GMT             56                        2.316                     GBP                                           XLON                         00491685592TRLO1.1.1
 16:19:18          GMT             67                        2.316                     GBP                                           XLON                         00491685594TRLO1.1.1
 16:19:18          GMT             90                        2.316                     GBP                                           XLON                         00491685593TRLO1.1.1
 16:19:18          GMT             79                        2.316                     GBP                                           XLON                         00491685595TRLO1.1.1
 16:19:18          GMT             79                        2.316                     GBP                                           XLON                         00491685596TRLO1.1.1
 16:21:09          GMT             111                       2.316                     GBP                                           TRQX                         00491687073TRLO1.1.1
 16:21:18          GMT             274                       2.316                     GBP                                           CHIX                         00491687187TRLO1.1.1
 16:21:20          GMT             158                       2.316                     GBP                                           AQXE                         00491687204TRLO1.1.1
 16:21:23          GMT             547                       2.316                     GBP                                           BATE                         00491687238TRLO1.1.1
 16:23:00          GMT             72                        2.316                     GBP                                           TRQX                         00491688321TRLO1.1.1
 16:23:01          GMT             267                       2.314                     GBP                                           BATE                         00491688337TRLO1.1.1
 16:23:01          GMT             41                        2.314                     GBP                                           XLON                         00491688339TRLO1.1.1
 16:23:01          GMT             158                       2.314                     GBP                                           CHIX                         00491688338TRLO1.1.1
 16:23:01          GMT             1763                      2.314                     GBP                                           XLON                         00491688340TRLO1.1.1
 16:23:01          GMT             49                        2.314                     GBP                                           AQXE                         00491688341TRLO1.1.1
 16:23:45          GMT             1023                      2.312                     GBP                                           XLON                         00491688783TRLO1.1.1
 16:25:01          GMT             82                        2.314                     GBP                                           TRQX                         00491689660TRLO1.1.1
 16:25:12          GMT             100                       2.314                     GBP                                           AQXE                         00491689861TRLO1.1.1
 16:25:37          GMT             506                       2.312                     GBP                                           BATE                         00491690208TRLO1.1.1
 16:26:24          GMT             31                        2.312                     GBP                                           TRQX                         00491691309TRLO1.1.1
 16:26:24          GMT             170                       2.312                     GBP                                           BATE                         00491691311TRLO1.1.1
 16:26:24          GMT             337                       2.312                     GBP                                           CHIX                         00491691310TRLO1.1.1
 16:26:24          GMT             1701                      2.312                     GBP                                           XLON                         00491691312TRLO1.1.1
 16:26:52          GMT             137                       2.312                     GBP                                           CHIX                         00491691679TRLO1.1.1
 16:27:05          GMT             97                        2.312                     GBP                                           BATE                         00491691826TRLO1.1.1
 16:27:09          GMT             47                        2.314                     GBP                                           AQXE                         00491691863TRLO1.1.1

 

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  POSVXLFBEBLBFBV

Recent news on International Workplace

See all news