REG - Jyske Bank A/S - Share repurchase programme <Origin Href="QuoteRef">JYSK.CO</Origin>

Jyske Bank A/SAnnouncement

27/12/2017 07:35

RNS Number : 3248A
Jyske Bank A/S
27 December 2017
Corporate announcement 
  
INVESTOR RELATIONS
Vestergade 8-16
DK-8600 Silkeborg
Tel: +45 89 89 64 29
Fax: +45 89 89 19 99
www.jyskebank.dk
Email: jyskebank@jyskebank.dk
Business Reg. No.: DK17616617
27 December 2017
Share repurchase programme 
The share buy-back programme runs as from 1 March 2017 and up to and including 28 March 2018. In this period, Jyske Bank will acquire shares with a value of up to DKK 1.5 billion, cf. Corporate Announcement No. 40/2017 of 22 August 2017, which announced an increase by DKK 1,000m of the existing share buy-back programme amounting to DKK 500m and also an extension of the programme to 28 March 2018 from the previous date of 29 September 2017. The share buy-back programme is initiated and structured in compliance with the EU Commission Regulation No. 596/2014 of 16 April 2014, the so-called "Market Abuse Regulation".
Since the announcement as of 1 March 2017, the following transactions have been made under the program:

Number of shares
Average 
purchase price
Transaction value in DKK
Accumulated, last announcement
3,354,700
356.34
1,195,424,080
18 December 2017
10,000
352.65
3,526,500
19 December 2017
9,000
352.61
3,173,490
20 December 2017
9,000
352.64
3,173,760
21 December 2017
8,000
354.21
2,833,680
22 December 2017
8,000
354.31
2,834,480
Accumulated under the programme
3,398,700
356.30
1,210,965,990
With the transactions stated above, Jyske Bank now owns a total of 3,398,700 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 3.81%of the share capital. 
In accordance with the EU Commission Regulation No. 596/2014, transactions related to the share buy-back programme are attached to this corporate announcement in detailed form. 
  
Yours faithfully,
Jyske Bank
Any questions in regards to this announcement may be addressed to Trine Lysholt Nrgaard, Director, Head of Investor Relations, on tel. +45 89 89 64 29. 


Volume
Price
Venue
Time CET
7
355,2
XCSE
20171222 9:01:21.308000
77
355,5
XCSE
20171222 9:05:36.960000
81
354,3
XCSE
20171222 9:12:29.634000
18
354,1
XCSE
20171222 9:26:01.268000
71
354,1
XCSE
20171222 9:26:01.268000
71
354,1
XCSE
20171222 9:26:01.268000
41
354,1
XCSE
20171222 9:26:01.268000
38
354,3
XCSE
20171222 9:36:18.855000
130
354,3
XCSE
20171222 9:36:18.875000
84
354,3
XCSE
20171222 9:42:53.553000
11
354,3
XCSE
20171222 9:42:53.553000
1
354,6
XCSE
20171222 9:46:28.856000
13
354,6
XCSE
20171222 9:46:28.856000
67
354,6
XCSE
20171222 9:46:28.856000
24
355,1
XCSE
20171222 9:52:49.452000
83
355,1
XCSE
20171222 9:52:49.453000
15
354,8
XCSE
20171222 9:57:33.690000
65
354,8
XCSE
20171222 9:57:45.319000
77
354,6
XCSE
20171222 10:03:17.692000
77
354,6
XCSE
20171222 10:10:07.658000
134
354,7
XCSE
20171222 10:17:58.188000
3
354,7
XCSE
20171222 10:17:58.188000
130
355,5
XCSE
20171222 10:25:30.279000
27
355,3
XCSE
20171222 10:32:19.738000
92
355,4
XCSE
20171222 10:37:40.175000
2
355,3
XCSE
20171222 10:46:39.794000
150
355,3
XCSE
20171222 10:46:39.794000
10
355,3
XCSE
20171222 10:46:39.794000
81
355
XCSE
20171222 10:53:53.780000
88
355,6
XCSE
20171222 11:00:18.556000
63
355,6
XCSE
20171222 11:00:18.556000
38
355,6
XCSE
20171222 11:00:18.556000
80
355,1
XCSE
20171222 11:08:07.105000
100
355
XCSE
20171222 11:13:06.708000
18
355
XCSE
20171222 11:13:06.708000
32
355
XCSE
20171222 11:13:06.708000
32
355
XCSE
20171222 11:13:06.729000
76
354,9
XCSE
20171222 11:20:45.638000
99
354,9
XCSE
20171222 11:28:13.812000
83
354,9
XCSE
20171222 11:31:40.073000
76
354,9
XCSE
20171222 11:31:40.077000
80
354,9
XCSE
20171222 11:44:13.679000
83
354,7
XCSE
20171222 11:53:28.051000
86
354,5
XCSE
20171222 11:54:57.435000
67
355
XCSE
20171222 12:05:33.961000
15
355
XCSE
20171222 12:05:33.961000
98
355,3
XCSE
20171222 12:22:02.768000
61
355,3
XCSE
20171222 12:22:02.789000
120
355,2
XCSE
20171222 12:23:43.003000
76
355
XCSE
20171222 12:36:26.647000
91
354,7
XCSE
20171222 12:54:33.026000
14
354,7
XCSE
20171222 12:54:33.026000
82
354,6
XCSE
20171222 12:54:48.433000
56
354,6
XCSE
20171222 13:00:27.256000
105
354,6
XCSE
20171222 13:00:27.256000
78
354
XCSE
20171222 13:10:18.720000
58
353,5
XCSE
20171222 13:18:30.126000
54
353,5
XCSE
20171222 13:28:29.326000
25
353,5
XCSE
20171222 13:28:29.326000
50
353,3
XCSE
20171222 13:29:59.191000
17
353,4
XCSE
20171222 13:36:27.097000
59
353,4
XCSE
20171222 13:36:27.097000
75
353
XCSE
20171222 13:47:10.203000
35
352,8
XCSE
20171222 13:55:53.161000
42
352,8
XCSE
20171222 13:56:13.562000
54
352,5
XCSE
20171222 14:00:41.120000
29
352,5
XCSE
20171222 14:00:41.120000
76
352,4
XCSE
20171222 14:04:40.982000
48
352,5
XCSE
20171222 14:13:27.419000
48
352,5
XCSE
20171222 14:13:27.419000
89
353,8
XCSE
20171222 14:43:52.643000
200
353,8
XCSE
20171222 14:43:52.643000
6
353,8
XCSE
20171222 14:43:52.643000
114
353,6
XCSE
20171222 14:51:23.342000
32
353,6
XCSE
20171222 14:51:23.342000
12
353,6
XCSE
20171222 14:51:23.342000
125
353,2
XCSE
20171222 15:12:48.851000
80
353,2
XCSE
20171222 15:12:48.851000
76
353,1
XCSE
20171222 15:19:52.446000
32
353,5
XCSE
20171222 15:33:51.631000
95
353,5
XCSE
20171222 15:33:51.631000
29
353,5
XCSE
20171222 15:33:51.631000
93
353,6
XCSE
20171222 15:39:41.129000
2
353,6
XCSE
20171222 15:39:41.151000
82
353,7
XCSE
20171222 15:47:34.376000
183
354,4
XCSE
20171222 15:58:19.500000
85
354,3
XCSE
20171222 16:04:34.298000
118
354,2
XCSE
20171222 16:06:03.498780
220
354,2
XCSE
20171222 16:07:25.688309
130
354,2
XCSE
20171222 16:07:25.688337
532
354,2
XCSE
20171222 16:07:25.688348
1418
354,2
XCSE
20171222 16:08:48.876450
7
351,8
XCSE
20171221 9:03:33.431000
5
351,9
XCSE
20171221 9:06:23.622000
95
351,9
XCSE
20171221 9:06:23.622000
64
352,1
XCSE
20171221 9:11:51.881000
14
352,1
XCSE
20171221 9:11:51.881000
89
352,8
XCSE
20171221 9:20:47.639000
94
353,2
XCSE
20171221 9:28:10.004000
44
353,2
XCSE
20171221 9:28:10.026000
17
353,4
XCSE
20171221 9:33:13.085000
5
353,4
XCSE
20171221 9:33:13.120000
77
353,7
XCSE
20171221 9:36:01.412000
85
354,4
XCSE
20171221 9:40:37.013000
58
353,9
XCSE
20171221 9:45:06.120000
109
354,2
XCSE
20171221 9:55:22.420000
75
354,2
XCSE
20171221 9:55:22.420000
77
353,8
XCSE
20171221 10:01:09.935000
79
353,7
XCSE
20171221 10:03:30.192000
135
354
XCSE
20171221 10:15:23.263000
22
354
XCSE
20171221 10:15:23.263000
50
354
XCSE
20171221 10:21:48.585000
51
354
XCSE
20171221 10:21:48.585000
84
353,5
XCSE
20171221 10:27:36.416000
101
353,2
XCSE
20171221 10:32:09.813000
84
353,1
XCSE
20171221 10:35:41.432000
83
353,3
XCSE
20171221 10:44:20.466000
17
353,3
XCSE
20171221 10:44:20.466000
76
353,6
XCSE
20171221 10:55:10.439000
90
353,5
XCSE
20171221 10:58:33.326000
75
353,2
XCSE
20171221 11:02:01.434000
82
353,4
XCSE
20171221 11:07:58.807000
115
353,3
XCSE
20171221 11:20:21.013000
119
353,6
XCSE
20171221 11:28:48.386000
76
353,6
XCSE
20171221 11:28:48.386000
106
353,7
XCSE
20171221 11:45:16.468000
56
353,7
XCSE
20171221 11:45:16.468000
81
353,5
XCSE
20171221 11:49:28.098000
87
353,5
XCSE
20171221 12:03:12.106000
95
353,5
XCSE
20171221 12:14:47.892000
9
353,5
XCSE
20171221 12:14:47.892000
9
353,5
XCSE
20171221 12:14:47.892000
25
353,5
XCSE
20171221 12:14:47.892000
34
353,5
XCSE
20171221 12:14:47.892000
34
353,5
XCSE
20171221 12:14:47.892000
70
353,5
XCSE
20171221 12:14:47.893000
130
353,4
XCSE
20171221 12:23:12.095000
44
353,4
XCSE
20171221 12:28:50.314000
33
353,4
XCSE
20171221 12:28:50.314000
80
353,1
XCSE
20171221 12:37:56.491000
75
352,9
XCSE
20171221 12:47:54.959000
76
352,8
XCSE
20171221 12:54:52.580000
81
353,2
XCSE
20171221 13:03:58.051000
76
353,1
XCSE
20171221 13:09:01.372000
80
353,2
XCSE
20171221 13:21:30.122000
44
353,2
XCSE
20171221 13:26:30.206000
32
353,2
XCSE
20171221 13:27:29.066000
82
353,2
XCSE
20171221 13:41:03.080000
108
353,1
XCSE
20171221 13:42:35.874000
12
353,1
XCSE
20171221 13:42:35.895000
15
353,1
XCSE
20171221 13:52:03.090000
63
353,1
XCSE
20171221 13:52:03.090000
79
353
XCSE
20171221 14:03:18.907000
79
353,1
XCSE
20171221 14:07:14.053000
95
353
XCSE
20171221 14:10:11.715000
104
353,9
XCSE
20171221 14:22:01.809000
76
353,5
XCSE
20171221 14:29:50.054000
88
353,8
XCSE
20171221 14:36:07.433000
81
353,4
XCSE
20171221 14:44:09.080000
59
353,3
XCSE
20171221 14:51:06.538000
50
353,3
XCSE
20171221 14:51:09.889000
160
353,9
XCSE
20171221 15:02:37.241000
52
354,4
XCSE
20171221 15:17:32.843000
41
354,4
XCSE
20171221 15:17:32.843000
74
354,4
XCSE
20171221 15:17:32.843000
84
354,7
XCSE
20171221 15:30:19.209000
80
354,7
XCSE
20171221 15:30:19.230000
138
354,6
XCSE
20171221 15:36:43.876000
77
354,4
XCSE
20171221 15:41:49.818000
119
354,6
XCSE
20171221 15:49:52.907000
69
354,8
XCSE
20171221 15:54:59.084000
10
354,8
XCSE
20171221 15:54:59.084000
7
355,6
XCSE
20171221 16:12:11.830000
256
355,5
XCSE
20171221 16:13:21.713000
59
355,5
XCSE
20171221 16:13:21.718000
78
355,5
XCSE
20171221 16:13:31.819000
4
355,5
XCSE
20171221 16:13:31.868000
73
355,5
XCSE
20171221 16:13:31.868000
31
355,4
XCSE
20171221 16:15:32.846000
55
355,4
XCSE
20171221 16:15:32.846000
300
355,2
XCSE
20171221 16:19:19.005000
9
355,2
XCSE
20171221 16:19:19.005000
89
355,1
XCSE
20171221 16:20:07.167000
1
355,1
XCSE
20171221 16:20:07.188000
41
355,5
XCSE
20171221 16:25:37.006000
100
355,5
XCSE
20171221 16:25:37.006000
119
355,5
XCSE
20171221 16:25:37.006000
94
355,4
XCSE
20171221 16:25:58.186000
63
355,4
XCSE
20171221 16:25:58.186000
6
355,4
XCSE
20171221 16:27:44.290000
87
355,4
XCSE
20171221 16:27:44.290000
194
355,7
XCSE
20171221 16:32:38.827000
63
355,7
XCSE
20171221 16:32:38.827000
86
355,6
XCSE
20171221 16:39:48.142000
92
356
XCSE
20171221 16:42:28.130000
60
356
XCSE
20171221 16:42:28.130000
102
356
XCSE
20171221 16:42:28.130000
188
356,3
XCSE
20171221 16:43:19.816000
102
356,2
XCSE
20171221 16:44:02.944000
30
356
XCSE
20171221 16:44:37.614081
105
356
XCSE
20171221 16:44:37.614081
74
352,2
XCSE
20171220 9:02:48.932000
127
352,4
XCSE
20171220 9:10:39.131000
12
352,4
XCSE
20171220 9:10:39.131000
96
352,4
XCSE
20171220 9:18:22.937000
79
351,3
XCSE
20171220 9:23:46.909000
1
351,3
XCSE
20171220 9:23:46.930000
59
351
XCSE
20171220 9:27:28.897000
24
351
XCSE
20171220 9:27:33.099000
64
350,8
XCSE
20171220 9:31:45.843000
16
350,8
XCSE
20171220 9:31:45.843000
81
350,7
XCSE
20171220 9:36:08.148000
36
350,8
XCSE
20171220 9:42:20.066000
45
350,8
XCSE
20171220 9:42:20.066000
76
350,7
XCSE
20171220 9:46:24.921000
59
351,2
XCSE
20171220 9:54:08.799000
57
351,2
XCSE
20171220 9:54:08.799000
46
351,2
XCSE
20171220 9:54:08.821000
102
351,7
XCSE
20171220 9:58:16.448000
10
351,7
XCSE
20171220 9:58:27.170000
103
351,9
XCSE
20171220 10:09:55.559000
71
351,9
XCSE
20171220 10:09:55.559000
112
352,1
XCSE
20171220 10:22:49.357000
100
352,1
XCSE
20171220 10:22:49.357000
59
351,7
XCSE
20171220 10:26:43.976000
90
351,5
XCSE
20171220 10:29:14.917000
11
351,5
XCSE
20171220 10:29:14.917000
128
351,3
XCSE
20171220 10:31:08.468000
46
351,2
XCSE
20171220 10:36:17.864000
94
351,3
XCSE
20171220 10:41:32.032000
76
351,2
XCSE
20171220 10:45:04.329000
85
351,3
XCSE
20171220 10:47:19.113000
87
351,2
XCSE
20171220 10:48:27.197000
52
351,4
XCSE
20171220 10:57:50.249000
36
351,4
XCSE
20171220 10:58:35.439000
12
351,4
XCSE
20171220 10:58:35.439000
57
351,4
XCSE
20171220 10:58:35.439000
90
351,2
XCSE
20171220 11:00:20.969000
57
351,2
XCSE
20171220 11:02:36.852000
83
351,3
XCSE
20171220 11:05:44.115000
76
351,6
XCSE
20171220 11:14:05.399000
47
351,6
XCSE
20171220 11:14:05.399000
102
351,8
XCSE
20171220 11:20:30.495000
96
351,8
XCSE
20171220 11:20:30.495000
8
351,9
XCSE
20171220 11:27:33.985000
119
351,9
XCSE
20171220 11:27:33.985000
80
351,8
XCSE
20171220 11:34:05.423000
139
351,8
XCSE
20171220 11:37:23.769000
94
351,7
XCSE
20171220 11:42:46.837000
6
351,4
XCSE
20171220 11:50:00.081000
74
351,4
XCSE
20171220 11:50:00.081000
39
350,8
XCSE
20171220 11:59:42.359000
39
350,8
XCSE
20171220 11:59:42.359000
84
350,9
XCSE
20171220 12:01:24.180000
77
350,8
XCSE
20171220 12:09:16.837000
1
350,8
XCSE
20171220 12:21:09.116000
68
350,8
XCSE
20171220 12:21:09.159000
32
350,8
XCSE
20171220 12:21:09.159000
78
351,1
XCSE
20171220 12:34:38.130000
97
351
XCSE
20171220 12:38:30.367000
2
351
XCSE
20171220 12:47:07.118000
72
351
XCSE
20171220 12:47:07.138000
75
351,2
XCSE
20171220 12:55:58.824000
93
351,2
XCSE
20171220 13:03:19.837000
80
350,9
XCSE
20171220 13:10:13.034000
90
351
XCSE
20171220 13:17:23.755000
37
351
XCSE
20171220 13:17:23.755000
49
350,7
XCSE
20171220 13:24:54.312000
31
350,7
XCSE
20171220 13:24:54.312000
83
351,1
XCSE
20171220 13:40:44.043000
12
351,1
XCSE
20171220 13:40:44.063000
91
351,1
XCSE
20171220 13:43:04.408000
78
351,1
XCSE
20171220 13:49:42.271000
94
351,5
XCSE
20171220 14:00:50.625000
110
351,5
XCSE
20171220 14:00:50.625000
61
351,9
XCSE
20171220 14:09:19.678000
28
351,9
XCSE
20171220 14:09:19.678000
35
351,8
XCSE
20171220 14:27:00.521000
56
352,1
XCSE
20171220 14:36:43.399000
147
352,1
XCSE
20171220 14:36:43.400000
1
352,2
XCSE
20171220 14:40:28.878000
81
352,5
XCSE
20171220 14:43:36.433000
53
352,5
XCSE
20171220 14:43:36.433000
83
353,1
XCSE
20171220 14:45:15.475000
9
353,1
XCSE
20171220 14:45:15.475000
32
353,1
XCSE
20171220 14:45:15.475000
75
352,3
XCSE
20171220 14:53:51.468000
103
352,6
XCSE
20171220 15:01:00.256000
32
353,2
XCSE
20171220 15:10:59.869000
94
353,2
XCSE
20171220 15:10:59.869000
87
353,2
XCSE
20171220 15:19:19.341000
92
353,3
XCSE
20171220 15:25:07.148000
79
353,4
XCSE
20171220 15:30:26.541000
102
353,3
XCSE
20171220 15:33:01.073000
42
353,3
XCSE
20171220 15:33:01.073000
111
354,1
XCSE
20171220 15:40:33.441000
80
354,3
XCSE
20171220 15:47:35.234000
1
354,3
XCSE
20171220 15:47:35.234000
9
354,3
XCSE
20171220 15:47:35.235000
92
354,4
XCSE
20171220 15:54:33.569000
9
354,4
XCSE
20171220 15:54:33.569000
75
354,4
XCSE
20171220 15:59:24.287000
905
354
XCSE
20171220 16:00:37.228747
95
354
XCSE
20171220 16:00:37.228784
14
354,1
XCSE
20171220 16:05:41.261000
72
354,1
XCSE
20171220 16:05:41.261000
84
355,5
XCSE
20171220 16:13:00.135000
30
355,5
XCSE
20171220 16:13:00.135000
653
355,4
XCSE
20171220 16:21:09.105512
612
355,4
XCSE
20171220 16:21:09.105543
7
352,6
XCSE
20171219 9:06:53.264000
119
352,3
XCSE
20171219 9:06:58.095000
78
352,3
XCSE
20171219 9:10:46.221000
83
352
XCSE
20171219 9:14:00.450000
21
351,9
XCSE
20171219 9:21:51.605000
53
351,9
XCSE
20171219 9:21:51.605000
36
352
XCSE
20171219 9:25:11.045000
55
352
XCSE
20171219 9:25:11.045000
44
352,4
XCSE
20171219 9:30:00.122000
44
352,4
XCSE
20171219 9:30:44.041000
10
352,6
XCSE
20171219 9:37:18.368000
80
352,6
XCSE
20171219 9:37:18.368000
66
352,6
XCSE
20171219 9:37:18.368000
29
352,3
XCSE
20171219 9:42:07.198000
96
353,1
XCSE
20171219 9:57:04.809000
220
353,1
XCSE
20171219 9:57:04.809000
94
352,9
XCSE
20171219 9:58:34.442000
23
352,9
XCSE
20171219 9:58:43.043000
50
352,9
XCSE
20171219 10:04:00.304000
3
353
XCSE
20171219 10:04:55.792000
12
353
XCSE
20171219 10:05:36.647000
52
353
XCSE
20171219 10:06:41.475000
60
353,5
XCSE
20171219 10:12:00.543000
57
353,5
XCSE
20171219 10:12:00.543000
15
353,5
XCSE
20171219 10:12:00.564000
110
353,7
XCSE
20171219 10:17:55.317000
107
353,5
XCSE
20171219 10:23:41.015000
81
353,6
XCSE
20171219 10:30:53.938000
33
353,6
XCSE
20171219 10:30:53.938000
24
353,2
XCSE
20171219 10:34:33.875000
24
353,2
XCSE
20171219 10:36:52.955000
212
353,4
XCSE
20171219 10:43:13.608000
168
353,3
XCSE
20171219 10:46:44.623000
76
353,1
XCSE
20171219 10:52:17.500000
11
352,7
XCSE
20171219 10:59:57.816000
3
352,7
XCSE
20171219 11:00:06.929000
65
352,7
XCSE
20171219 11:07:28.038000
33
353,1
XCSE
20171219 11:10:29.498000
51
353,1
XCSE
20171219 11:10:29.498000
84
353,1
XCSE
20171219 11:10:29.530000
80
353,1
XCSE
20171219 11:10:29.550000
88
353,1
XCSE
20171219 11:20:00.210000
224
353,1
XCSE
20171219 11:20:00.210000
20
352,9
XCSE
20171219 11:25:39.394000
95
353,1
XCSE
20171219 11:28:11.067000
79
353,1
XCSE
20171219 11:34:51.140000
103
352,9
XCSE
20171219 11:38:23.772000
86
352,9
XCSE
20171219 11:38:23.773000
86
352,6
XCSE
20171219 11:43:44.418000
1
352,6
XCSE
20171219 11:43:44.418000
77
352,4
XCSE
20171219 11:53:09.422000
70
352,4
XCSE
20171219 11:58:23.006000
21
352,4
XCSE
20171219 11:58:23.006000
6
352,4
XCSE
20171219 11:58:23.006000
61
352,2
XCSE
20171219 12:00:37.146000
109
352,2
XCSE
20171219 12:00:37.146000
74
352,2
XCSE
20171219 12:06:47.205000
4
352,2
XCSE
20171219 12:06:47.205000
21
351,9
XCSE
20171219 12:16:03.438000
108
352,1
XCSE
20171219 12:19:52.231000
50
352,2
XCSE
20171219 12:31:09.453000
41
352,2
XCSE
20171219 12:31:09.453000
36
352
XCSE
20171219 12:38:04.651000
50
352
XCSE
20171219 12:41:33.461000
89
352
XCSE
20171219 12:43:45.296000
24
352
XCSE
20171219 12:54:00.471000
116
352
XCSE
20171219 12:54:25.261000
87
352
XCSE
20171219 12:54:25.261000
37
352
XCSE
20171219 13:01:00.474000
75
352,7
XCSE
20171219 13:07:02.547000
88
352,7
XCSE
20171219 13:07:02.547000
103
352,9
XCSE
20171219 13:24:45.279000
13
352,9
XCSE
20171219 13:24:45.279000
218
352,9
XCSE
20171219 13:24:45.279000
34
352,9
XCSE
20171219 13:30:16.462000
187
352,9
XCSE
20171219 13:30:16.462000
80
352,8
XCSE
20171219 13:42:53.739000
56
352,6
XCSE
20171219 13:44:09.533000
35
352,6
XCSE
20171219 13:44:09.533000
18
352,6
XCSE
20171219 13:44:09.554000
10
352,7
XCSE
20171219 13:56:14.423000
79
352,7
XCSE
20171219 13:56:14.423000
160
352,7
XCSE
20171219 13:56:14.423000
89
352,7
XCSE
20171219 13:56:14.443000
88
352,6
XCSE
20171219 13:58:56.730000
21
352,6
XCSE
20171219 13:58:56.730000
88
352,6
XCSE
20171219 13:58:56.730000
12
352,5
XCSE
20171219 14:04:39.046000
67
352,5
XCSE
20171219 14:04:39.070000
81
352,5
XCSE
20171219 14:24:11.967000
25
352,4
XCSE
20171219 14:24:38.261000
153
352,4
XCSE
20171219 14:26:40.552000
182
352,2
XCSE
20171219 14:34:51.623000
91
352,1
XCSE
20171219 14:35:02.046000
128
352,5
XCSE
20171219 14:45:41.562000
76
352,6
XCSE
20171219 14:49:31.894000
121
352,6
XCSE
20171219 14:49:31.894000
8
352,6
XCSE
20171219 14:49:31.894000
80
352,9
XCSE
20171219 14:55:53.189000
83
353,4
XCSE
20171219 15:03:49.946000
12
353,4
XCSE
20171219 15:03:49.946000
79
352,8
XCSE
20171219 15:10:09.078000
35
352,8
XCSE
20171219 15:12:28.024000
63
352,8
XCSE
20171219 15:12:28.024000
35
352,8
XCSE
20171219 15:12:28.024000
54
352,8
XCSE
20171219 15:12:28.024000
16
353
XCSE
20171219 15:24:57.355000
100
353
XCSE
20171219 15:24:57.355000
31
353
XCSE
20171219 15:24:57.355000
77
352,3
XCSE
20171219 15:28:25.645000
74
352,1
XCSE
20171219 15:35:20.047000
95
352
XCSE
20171219 15:41:02.448000
38
351,7
XCSE
20171219 15:47:12.131000
8
351,7
XCSE
20171219 15:47:12.131000
36
351,7
XCSE
20171219 15:47:12.159000
40
351,5
XCSE
20171219 15:51:11.450000
41
351,5
XCSE
20171219 15:51:11.450000
87
351,4
XCSE
20171219 15:57:41.541000
7
351,4
XCSE
20171219 15:57:41.541000
69
351,2
XCSE
20171219 16:00:23.348000
11
351,2
XCSE
20171219 16:00:23.363000
24
351,3
XCSE
20171219 16:04:38.649970
93
351,3
XCSE
20171219 16:04:38.678984
206
351,4
XCSE
20171219 16:08:35.158000
80
352,2
XCSE
20171219 16:14:02.947000
80
353,6
XCSE
20171219 16:23:03.034000
11
353,6
XCSE
20171219 16:23:03.034000
96
352,5
XCSE
20171219 16:37:35.340753
421
352,5
XCSE
20171219 16:37:35.340793
71
353
XCSE
20171218 9:17:58.914000
12
353
XCSE
20171218 9:17:58.914000
27
353
XCSE
20171218 9:17:58.914000
98
352,5
XCSE
20171218 9:27:31.957000
16
352
XCSE
20171218 9:30:48.803000
65
352
XCSE
20171218 9:30:48.803000
93
352,6
XCSE
20171218 9:35:39.856000
74
351,7
XCSE
20171218 9:39:23.607000
37
351,6
XCSE
20171218 9:45:06.566000
37
351,6
XCSE
20171218 9:45:06.566000
49
351,6
XCSE
20171218 9:45:06.566000
24
351,6
XCSE
20171218 9:45:06.566000
29
351,1
XCSE
20171218 9:47:53.590000
2
351,1
XCSE
20171218 9:47:53.631000
91
352,8
XCSE
20171218 9:57:03.976000
116
352,8
XCSE
20171218 9:57:03.976000
42
352,8
XCSE
20171218 9:57:03.976000
84
352,4
XCSE
20171218 9:59:42.965000
54
352,4
XCSE
20171218 9:59:42.965000
74
352,2
XCSE
20171218 10:03:10.143000
5
352,2
XCSE
20171218 10:03:10.143000
107
351,7
XCSE
20171218 10:12:38.138000
87
352
XCSE
20171218 10:15:12.834000
4
352
XCSE
20171218 10:15:12.834000
55
352
XCSE
20171218 10:15:12.835000
65
351,8
XCSE
20171218 10:19:57.722000
15
351,8
XCSE
20171218 10:19:57.722000
43
351,5
XCSE
20171218 10:24:07.848000
36
351,5
XCSE
20171218 10:24:07.848000
32
351,6
XCSE
20171218 10:25:34.486000
15
351,6
XCSE
20171218 10:25:34.486000
43
351,6
XCSE
20171218 10:25:34.486000
43
351,6
XCSE
20171218 10:25:34.506000
7
351,6
XCSE
20171218 10:25:34.507000
75
351,9
XCSE
20171218 10:34:01.280000
82
351,8
XCSE
20171218 10:35:18.774000
148
351,7
XCSE
20171218 10:38:03.378000
7
351,7
XCSE
20171218 10:38:03.378000
2
351,6
XCSE
20171218 10:42:41.450000
42
351,6
XCSE
20171218 10:42:41.450000
34
351,6
XCSE
20171218 10:42:41.450000
2
351,6
XCSE
20171218 10:42:41.450000
80
352,1
XCSE
20171218 10:46:16.346000
150
352,4
XCSE
20171218 10:54:37.978000
13
352,4
XCSE
20171218 10:54:37.978000
50
352,4
XCSE
20171218 10:54:37.978000
27
352,4
XCSE
20171218 10:54:37.978000
78
352
XCSE
20171218 10:57:30.367000
125
352,3
XCSE
20171218 10:59:02.752854
78
352,7
XCSE
20171218 11:02:18.478000
88
352,5
XCSE
20171218 11:04:38.589000
24
352,5
XCSE
20171218 11:04:38.589000
84
352,4
XCSE
20171218 11:05:47.693000
79
353
XCSE
20171218 11:10:27.549000
78
352,8
XCSE
20171218 11:17:13.680000
125
352,8
XCSE
20171218 11:19:10.406000
52
352,8
XCSE
20171218 11:19:10.406000
76
352,8
XCSE
20171218 11:25:20.950000
82
354
XCSE
20171218 11:41:24.883000
50
354
XCSE
20171218 11:41:24.884000
58
354
XCSE
20171218 11:41:24.884000
41
354
XCSE
20171218 11:41:24.884000
12
353,8
XCSE
20171218 12:00:14.256000
100
353,8
XCSE
20171218 12:00:14.256000
69
353,8
XCSE
20171218 12:00:14.256000
21
353,8
XCSE
20171218 12:00:14.256000
20
353,8
XCSE
20171218 12:00:14.256000
21
353,8
XCSE
20171218 12:12:20.456000
90
353,8
XCSE
20171218 12:12:20.456000
51
353,8
XCSE
20171218 12:12:20.456000
74
353,8
XCSE
20171218 12:12:20.456000
37
353,8
XCSE
20171218 12:12:20.462000
113
354,2
XCSE
20171218 12:17:27.079000
71
354,2
XCSE
20171218 12:17:27.079000
4
354,2
XCSE
20171218 12:17:27.079000
75
354,3
XCSE
20171218 12:25:51.021000
28
354,2
XCSE
20171218 12:32:07.180000
67
354,2
XCSE
20171218 12:32:07.180000
32
354,2
XCSE
20171218 12:32:07.180000
3
353,9
XCSE
20171218 12:42:49.126000
92
353,9
XCSE
20171218 12:42:49.126000
2
353,7
XCSE
20171218 12:45:36.663000
74
353,7
XCSE
20171218 12:45:36.716000
84
353,8
XCSE
20171218 12:47:47.103000
57
353,8
XCSE
20171218 12:47:47.103000
82
353,1
XCSE
20171218 12:56:22.783000
87
353,3
XCSE
20171218 13:06:40.180000
25
353,3
XCSE
20171218 13:06:40.180000
10
353,4
XCSE
20171218 13:08:28.825000
12
353,4
XCSE
20171218 13:08:30.985000
3
353,2
XCSE
20171218 13:10:23.782000
82
353,3
XCSE
20171218 13:17:44.413000
33
353,3
XCSE
20171218 13:17:44.433000
82
353,3
XCSE
20171218 13:17:44.433000
58
352,7
XCSE
20171218 13:34:00.248000
19
352,7
XCSE
20171218 13:34:00.248000
89
353,1
XCSE
20171218 13:45:14.723000
19
353,1
XCSE
20171218 13:45:14.745000
21
353,1
XCSE
20171218 13:45:14.745000
77
353
XCSE
20171218 13:48:14.360000
23
353
XCSE
20171218 13:48:14.360000
23
353
XCSE
20171218 13:48:14.360000
18
353
XCSE
20171218 13:48:14.360000
75
353,1
XCSE
20171218 13:53:55.751000
79
352,9
XCSE
20171218 14:06:52.062000
190
352,7
XCSE
20171218 14:10:52.108250
42
352,7
XCSE
20171218 14:10:52.108395
40
352,7
XCSE
20171218 14:11:56.404596
5
352,7
XCSE
20171218 14:11:56.404625
17
352,7
TRQX
20171218 14:11:56.414546
19
352,7
BATE
20171218 14:11:56.414727
62
352,7
CHIX
20171218 14:11:56.414727
77
352,6
XCSE
20171218 14:11:56.425000
14
352,5
XCSE
20171218 14:13:10.930000
3
352,5
XCSE
20171218 14:13:10.970000
2
352,6
XCSE
20171218 14:13:36.250000
118
352,6
XCSE
20171218 14:13:36.250000
77
352,2
XCSE
20171218 14:25:03.901000
76
352,1
XCSE
20171218 14:30:07.712000
69
352,1
XCSE
20171218 14:40:20.640000
12
352,1
XCSE
20171218 14:40:20.640000
78
352
XCSE
20171218 14:47:31.181000
83
352,3
XCSE
20171218 15:02:20.402000
48
352,3
XCSE
20171218 15:02:20.422000
35
352,3
XCSE
20171218 15:02:35.324000
3
352,3
XCSE
20171218 15:02:35.324000
80
352,2
XCSE
20171218 15:07:47.295000
74
352,2
XCSE
20171218 15:19:08.290000
15
352,2
XCSE
20171218 15:19:08.290000
77
352,2
XCSE
20171218 15:19:08.290000
80
352,2
XCSE
20171218 15:23:35.283000
117
352
XCSE
20171218 15:27:29.745000
4
352
XCSE
20171218 15:27:29.765000
44
352,6
XCSE
20171218 15:34:47.866000
38
352,6
XCSE
20171218 15:34:47.866000
24
352,6
XCSE
20171218 15:34:47.866000
79
352,7
XCSE
20171218 15:44:36.762000
32
353
XCSE
20171218 15:55:02.844000
81
353
XCSE
20171218 15:55:02.844000
20
353
XCSE
20171218 15:55:02.844000
7
353
XCSE
20171218 15:55:02.897000
91
353
XCSE
20171218 15:57:45.008000
6
353
XCSE
20171218 15:57:45.008000
32
352,9
XCSE
20171218 15:59:10.814000
29
352,9
XCSE
20171218 15:59:10.814000
24
352,9
XCSE
20171218 15:59:10.814000
49
352,9
XCSE
20171218 15:59:10.814000
84
352,7
XCSE
20171218 16:00:18.853000
104
352,8
XCSE
20171218 16:05:01.022000
49
352,8
XCSE
20171218 16:05:01.022000
39
352,8
XCSE
20171218 16:08:31.584000
334
352,8
XCSE
20171218 16:08:31.585000
194
352,6
XCSE
20171218 16:10:36.748000
79
352,3
XCSE
20171218 16:12:14.053000
91
352,2
XCSE
20171218 16:17:24.054000
32
352
XCSE
20171218 16:18:12.440000
45
352
XCSE
20171218 16:18:12.440000
45
352
XCSE
20171218 16:18:12.440000
35
352
XCSE
20171218 16:18:12.440000
118
352,1
XCSE
20171218 16:20:54.902000
15
352,1
XCSE
20171218 16:20:54.902000
142
352,5
XCSE
20171218 16:24:21.250000
73
352,1
XCSE
20171218 16:27:14.742000
2
352,1
XCSE
20171218 16:27:14.742000
84
352,1
XCSE
20171218 16:28:34.200000
15
352,1
XCSE
20171218 16:28:34.200000
215
352,2
XCSE
20171218 16:32:47.290000
81
352,1
XCSE
20171218 16:34:26.006000
140
352,2
XCSE
20171218 16:39:14.979492
315
352,2
XCSE
20171218 16:40:26.496559

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