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

Jyske Bank A/SAnnouncement

22/01/2018 07:50

RNS Number : 4984C
Jyske Bank A/S
22 January 2018
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
22 January 2018
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
3,504,200
356.26
1,248,416,440
15 January 2018
10,000
353.97
3,539,700
16 January 2018
10,000
352.83
3,528,300
17 January 2018
10,000
352.45
3,524,500
18 January 2018
9,000
353.38
3,180,420
19 January 2018
20,000
345.72
6,914,400
Accumulated under the programme
3,563,200
356.17
1,269,103,760
With the transactions stated above, Jyske Bank now owns a total of 3,563,200 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 4.00%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
82
353,3
XCSE
20180119 9:05:57.509000
51
353,4
XCSE
20180119 9:07:44.225000
45
353,4
XCSE
20180119 9:07:44.225000
65
353,3
XCSE
20180119 9:13:01.810000
25
353,3
XCSE
20180119 9:13:01.810000
8
353,3
XCSE
20180119 9:13:01.836000
50
352,7
XCSE
20180119 9:18:34.717000
33
352,7
XCSE
20180119 9:18:34.717000
81
352,3
XCSE
20180119 9:24:17.581000
100
353
XCSE
20180119 9:31:05.730000
20
353
XCSE
20180119 9:31:05.756000
19
352,1
XCSE
20180119 9:35:23.285000
59
352,1
XCSE
20180119 9:35:23.285000
70
352
XCSE
20180119 9:37:19.481284
95
352
XCSE
20180119 9:37:19.481284
35
352
XCSE
20180119 9:37:19.481284
98
352
XCSE
20180119 9:41:24.962000
2
352
XCSE
20180119 9:41:24.962789
100
352
XCSE
20180119 9:41:28.706514
98
352
XCSE
20180119 9:41:28.706552
50
351,8
XCSE
20180119 9:41:44.995584
150
351,8
XCSE
20180119 9:41:44.995613
200
351,5
XCSE
20180119 9:42:26.380577
41
351,3
XCSE
20180119 9:42:32.038427
41
351,3
XCSE
20180119 9:42:42.098592
118
351,3
XCSE
20180119 9:42:42.098635
10
351,2
XCSE
20180119 9:46:56.233000
60
351,2
XCSE
20180119 9:46:56.233000
14
351,2
XCSE
20180119 9:46:56.233000
78
351,2
XCSE
20180119 9:51:53.304000
75
351,3
XCSE
20180119 9:57:18.268000
45
350,7
XCSE
20180119 10:09:03.242000
46
350,7
XCSE
20180119 10:09:03.242000
46
350,7
XCSE
20180119 10:09:03.268000
79
350,6
XCSE
20180119 10:13:18.696000
90
350,7
XCSE
20180119 10:15:09.637000
100
347,8
XCSE
20180119 10:21:38.983832
100
347,8
XCSE
20180119 10:21:38.983839
199
347,6
XCSE
20180119 10:22:23.494647
1
347,6
XCSE
20180119 10:22:23.858575
11
347,5
XCSE
20180119 10:23:44.615339
389
347,5
XCSE
20180119 10:23:52.153780
77
347
XCSE
20180119 10:23:59.225381
115
347
XCSE
20180119 10:24:01.230660
8
347
XCSE
20180119 10:24:01.252869
83
347
XCSE
20180119 10:26:17.721000
200
346,3
XCSE
20180119 10:28:32.663848
315
346,3
XCSE
20180119 10:30:12.020577
98
346,3
XCSE
20180119 10:30:12.020577
130
346,3
XCSE
20180119 10:30:12.020577
10
346,3
XCSE
20180119 10:30:33.486730
23
346,3
XCSE
20180119 10:30:33.688278
91
346,3
XCSE
20180119 10:30:33.688605
67
346,3
XCSE
20180119 10:30:33.688605
126
346,3
XCSE
20180119 10:30:33.688887
100
346,3
XCSE
20180119 10:30:33.688887
59
346,3
XCSE
20180119 10:30:33.708723
41
346,3
XCSE
20180119 10:30:33.708786
17
346,3
XCSE
20180119 10:30:33.719849
4
346,3
XCSE
20180119 10:30:33.956894
83
346,3
XCSE
20180119 10:30:33.956894
100
346,3
XCSE
20180119 10:30:33.987519
136
346,3
XCSE
20180119 10:30:33.987519
64
346,5
XCSE
20180119 10:33:12.495079
36
346,5
XCSE
20180119 10:33:12.495124
119
346,5
XCSE
20180119 10:33:12.495132
66
346,5
XCSE
20180119 10:33:12.515196
34
346,5
XCSE
20180119 10:33:12.517290
192
346,5
XCSE
20180119 10:33:12.517290
100
346,5
XCSE
20180119 10:33:12.539280
90
346,5
XCSE
20180119 10:33:16.059426
70
346,8
XCSE
20180119 10:33:33.431551
100
346,8
XCSE
20180119 10:34:36.762643
168
346,8
XCSE
20180119 10:34:36.762674
189
346,8
XCSE
20180119 10:34:36.762693
21
346,8
XCSE
20180119 10:34:36.762703
16
346,8
XCSE
20180119 10:34:36.772903
84
346,8
XCSE
20180119 10:34:36.773377
481
346,8
XCSE
20180119 10:34:36.773377
127
346,8
XCSE
20180119 10:34:36.773448
100
346,8
XCSE
20180119 10:34:36.773630
125
346,8
XCSE
20180119 10:34:36.773664
131
346,8
XCSE
20180119 10:34:36.773686
84
346,8
XCSE
20180119 10:34:36.773743
16
346,8
XCSE
20180119 10:34:37.623215
97
346,8
XCSE
20180119 10:34:37.623215
45
346,8
XCSE
20180119 10:34:39.871964
6
346,8
XCSE
20180119 10:34:39.872095
49
346,8
XCSE
20180119 10:36:50.131142
100
346,8
XCSE
20180119 10:36:50.158717
100
346,8
XCSE
20180119 10:36:50.159494
50
346,8
XCSE
20180119 10:36:50.159494
100
346,8
XCSE
20180119 10:36:50.180686
100
346,8
XCSE
20180119 10:36:50.186365
100
346,8
XCSE
20180119 10:36:50.217183
70
346,8
XCSE
20180119 10:36:54.699830
100
346,8
XCSE
20180119 10:36:54.699830
100
346,8
XCSE
20180119 10:36:57.142208
100
346,8
XCSE
20180119 10:36:57.162385
70
346,8
XCSE
20180119 10:36:57.162493
7
347
XCSE
20180119 10:38:08.932000
73
345,1
XCSE
20180119 10:42:59.615000
103
346,8
XCSE
20180119 10:52:18.159000
12
346,7
XCSE
20180119 10:52:18.184000
40
344,8
XCSE
20180119 10:58:18.381000
33
344,8
XCSE
20180119 10:58:18.381000
122
344,7
XCSE
20180119 11:10:15.458000
81
345
XCSE
20180119 11:25:12.454000
49
345
XCSE
20180119 11:25:12.507000
111
345
XCSE
20180119 11:32:40.161000
88
345,1
XCSE
20180119 11:40:55.255000
51
345
XCSE
20180119 11:49:08.329000
3
345,1
XCSE
20180119 12:06:29.992000
157
345,1
XCSE
20180119 12:06:29.992000
41
345,1
XCSE
20180119 12:06:30.017000
75
344,8
XCSE
20180119 12:09:41.640000
118
344,7
XCSE
20180119 12:14:25.561000
37
344,3
XCSE
20180119 12:22:28.038000
43
344,3
XCSE
20180119 12:22:28.038000
94
344,4
XCSE
20180119 12:39:13.365000
3
344,4
XCSE
20180119 12:39:13.390000
79
344,3
XCSE
20180119 12:40:26.384000
100
344,3
XCSE
20180119 12:40:26.384496
254
344,3
XCSE
20180119 12:40:26.384531
100
344,3
XCSE
20180119 12:40:26.384641
100
344,3
XCSE
20180119 12:40:35.515479
16
344,3
XCSE
20180119 12:40:35.515543
52
344,3
XCSE
20180119 12:40:35.525650
52
344,3
XCSE
20180119 12:40:35.525653
48
344,3
XCSE
20180119 12:40:35.525653
126
344,3
XCSE
20180119 12:40:35.527390
100
344,3
XCSE
20180119 12:40:35.527390
52
344,3
XCSE
20180119 12:40:35.534117
125
344,2
XCSE
20180119 12:40:48.514366
133
344,2
XCSE
20180119 12:40:48.514366
256
344,2
XCSE
20180119 12:40:48.514366
46
344,2
XCSE
20180119 12:40:48.514366
35
344,2
XCSE
20180119 12:40:48.514366
5
344,2
XCSE
20180119 12:41:11.323774
300
344,2
XCSE
20180119 12:42:19.876954
200
344,2
XCSE
20180119 12:42:38.155980
500
344,3
XCSE
20180119 12:45:48.516565
100
344,4
XCSE
20180119 12:52:13.240795
600
344,4
XCSE
20180119 12:52:13.240795
81
344,2
XCSE
20180119 12:52:42.569000
80
344,2
XCSE
20180119 12:54:43.881000
28
343,9
XCSE
20180119 13:06:26.301000
79
343,9
XCSE
20180119 13:06:26.301000
19
343,8
XCSE
20180119 13:06:26.325000
28
343,9
XCSE
20180119 13:08:06.302000
50
343,9
XCSE
20180119 13:08:07.796000
55
343,9
XCSE
20180119 13:08:07.796000
13
343,9
XCSE
20180119 13:08:07.822000
4
343,6
XCSE
20180119 13:15:27.019657
453
343,6
XCSE
20180119 13:15:27.019657
43
343,6
XCSE
20180119 13:15:27.019657
94
343,3
XCSE
20180119 13:18:44.310000
19
343
XCSE
20180119 13:29:33.292000
11
343
XCSE
20180119 13:29:33.292000
1
343
XCSE
20180119 13:29:33.293000
170
343,3
XCSE
20180119 13:47:49.130000
50
343,3
XCSE
20180119 13:54:13.604518
550
343,3
XCSE
20180119 13:54:13.604518
92
343,9
XCSE
20180119 14:01:13.217000
32
343,9
XCSE
20180119 14:01:13.217000
93
343,9
XCSE
20180119 14:01:13.243000
47
343,9
XCSE
20180119 14:03:44.428000
52
343,9
XCSE
20180119 14:03:44.428000
47
343,9
XCSE
20180119 14:03:44.454000
50
343,8
XCSE
20180119 14:04:23.599660
650
343,8
XCSE
20180119 14:04:23.599660
51
343,9
XCSE
20180119 14:14:06.310000
51
343,9
XCSE
20180119 14:14:06.310000
117
344
XCSE
20180119 14:25:57.380000
90
344
XCSE
20180119 14:34:55.043000
30
344
XCSE
20180119 14:34:55.043000
38
344
XCSE
20180119 14:34:55.043000
75
343,7
XCSE
20180119 14:45:08.500000
147
343,9
XCSE
20180119 14:55:21.830000
76
342,7
XCSE
20180119 15:00:36.196000
122
342,7
XCSE
20180119 15:01:56.535000
103
342,3
XCSE
20180119 15:13:23.243000
76
342
XCSE
20180119 15:15:14.448000
23
340,5
XCSE
20180119 15:19:01.104000
50
340,5
XCSE
20180119 15:19:01.104000
43
341
XCSE
20180119 15:24:07.408000
36
341
XCSE
20180119 15:24:07.408000
79
340,1
XCSE
20180119 15:28:10.007000
179
340,7
XCSE
20180119 15:29:46.754000
75
340,8
XCSE
20180119 15:34:59.934000
57
342
XCSE
20180119 15:41:12.510000
32
342
XCSE
20180119 15:41:12.510000
27
342
XCSE
20180119 15:41:12.536000
7
342,9
XCSE
20180119 15:44:39.465000
135
342,9
XCSE
20180119 15:46:40.971000
48
342,9
XCSE
20180119 15:46:40.997000
80
342,9
XCSE
20180119 15:49:40.946000
30
343,1
XCSE
20180119 15:54:59.360000
177
343,1
XCSE
20180119 15:54:59.360000
81
343,2
XCSE
20180119 15:56:31.003000
14
343,2
XCSE
20180119 15:56:31.029000
85
343,5
XCSE
20180119 15:59:16.006000
184
344
XCSE
20180119 16:04:34.227000
54
344
XCSE
20180119 16:04:34.227000
79
343,8
XCSE
20180119 16:06:47.540000
85
343,7
XCSE
20180119 16:08:05.725000
16
343,7
XCSE
20180119 16:08:05.751000
11
343,4
XCSE
20180119 16:10:45.023000
60
343,4
XCSE
20180119 16:10:45.023000
13
343,4
XCSE
20180119 16:10:45.023000
121
343,8
XCSE
20180119 16:13:56.921000
108
344,4
XCSE
20180119 16:19:30.709000
108
344,4
XCSE
20180119 16:19:30.729000
17
344,4
XCSE
20180119 16:19:30.729000
110
344,9
XCSE
20180119 16:23:17.718000
96
345,4
XCSE
20180119 16:25:40.213000
90
345,9
XCSE
20180119 16:30:04.729000
44
345,9
XCSE
20180119 16:30:04.755000
79
345,3
XCSE
20180119 16:34:15.229000
67
345,3
XCSE
20180119 16:40:50.575000
88
345,3
XCSE
20180119 16:40:50.575000
75
344,9
XCSE
20180119 16:41:51.303000
75
344,9
XCSE
20180119 16:44:17.490000
13
344,9
XCSE
20180119 16:44:17.490000
100
353,5
XCSE
20180118 9:06:08.754094
89
353,2
XCSE
20180118 9:11:36.456988
111
353,2
XCSE
20180118 9:11:36.457037
150
353
XCSE
20180118 9:12:00.770268
150
352,8
XCSE
20180118 9:18:43.352039
146
353
XCSE
20180118 9:29:25.329808
54
353
XCSE
20180118 9:29:25.329814
75
353,3
XCSE
20180118 9:34:57.558000
78
353,4
XCSE
20180118 9:39:01.730000
82
353,4
XCSE
20180118 9:42:12.543000
87
352,8
XCSE
20180118 9:50:32.532000
99
352,5
XCSE
20180118 9:52:32.825000
24
352,5
XCSE
20180118 9:52:32.850000
7
353
XCSE
20180118 9:59:42.914000
89
353
XCSE
20180118 10:06:58.275000
95
353
XCSE
20180118 10:06:58.275000
78
353,2
XCSE
20180118 10:13:43.303000
28
353
XCSE
20180118 10:15:12.813000
18
353
XCSE
20180118 10:15:29.263000
30
353
XCSE
20180118 10:15:29.263000
100
353,1
XCSE
20180118 10:24:11.099000
42
353,1
XCSE
20180118 10:24:11.125000
91
353,1
XCSE
20180118 10:28:54.363000
33
353,1
XCSE
20180118 10:28:54.363000
169
353,3
XCSE
20180118 10:41:25.399000
174
353,3
XCSE
20180118 10:47:49.183000
92
353,3
XCSE
20180118 10:47:49.183000
81
353
XCSE
20180118 10:55:09.876000
183
353
XCSE
20180118 11:00:02.787000
50
353,1
XCSE
20180118 11:01:39.688000
29
353,1
XCSE
20180118 11:01:39.688000
83
353,1
XCSE
20180118 11:05:16.441000
79
353,1
XCSE
20180118 11:07:48.688000
78
353,2
XCSE
20180118 11:12:01.564000
51
353,4
XCSE
20180118 11:21:02.177000
107
353,4
XCSE
20180118 11:21:02.177000
83
353,3
XCSE
20180118 11:24:30.281000
16
353,3
XCSE
20180118 11:24:30.305000
74
353,2
XCSE
20180118 11:30:22.266000
79
353
XCSE
20180118 11:34:14.089000
86
353,3
XCSE
20180118 11:37:10.553000
48
353,3
XCSE
20180118 11:37:10.553000
78
353,3
XCSE
20180118 11:50:19.105000
129
353,4
XCSE
20180118 11:54:35.298000
123
353,4
XCSE
20180118 11:54:35.298000
80
353,1
XCSE
20180118 11:56:26.281000
15
353,1
XCSE
20180118 11:56:26.281000
130
353,1
XCSE
20180118 11:56:26.281000
76
353
XCSE
20180118 12:03:24.451000
12
353
XCSE
20180118 12:09:16.360000
45
353
XCSE
20180118 12:09:16.360000
84
353
XCSE
20180118 12:09:16.360000
86
352,9
XCSE
20180118 12:12:26.578000
21
353
XCSE
20180118 12:14:15.857000
45
353
XCSE
20180118 12:14:15.857000
139
353
XCSE
20180118 12:14:15.857000
52
353,2
XCSE
20180118 12:23:13.303000
33
353,2
XCSE
20180118 12:23:13.303000
19
353,2
XCSE
20180118 12:23:13.330000
14
353,2
XCSE
20180118 12:23:13.330000
51
353,2
XCSE
20180118 12:32:30.643000
28
353,2
XCSE
20180118 12:32:30.643000
39
353,6
XCSE
20180118 12:37:07.979000
52
353,6
XCSE
20180118 12:37:07.979000
32
353,6
XCSE
20180118 12:37:08.005000
5
354
XCSE
20180118 12:48:07.621000
90
354
XCSE
20180118 12:48:07.621000
45
354
XCSE
20180118 12:48:07.621000
11
354
XCSE
20180118 12:48:07.621000
45
354
XCSE
20180118 12:48:07.621000
165
354
XCSE
20180118 12:48:07.621000
89
354
XCSE
20180118 12:57:07.185000
123
353,8
XCSE
20180118 13:01:20.079000
69
353,7
XCSE
20180118 13:23:40.261000
140
353,7
XCSE
20180118 13:23:40.261000
179
353,7
XCSE
20180118 13:23:40.261000
180
353,9
XCSE
20180118 13:32:44.142000
85
353,9
XCSE
20180118 13:32:44.142000
82
353,8
XCSE
20180118 13:43:53.441000
170
353,9
XCSE
20180118 13:47:45.941000
111
353,9
XCSE
20180118 13:56:23.161000
47
353,9
XCSE
20180118 13:56:23.222000
139
353,9
XCSE
20180118 14:00:48.589000
83
353,8
XCSE
20180118 14:03:27.178000
7
354,4
XCSE
20180118 15:19:17.292000
81
354,3
XCSE
20180118 15:19:27.571000
87
354,1
XCSE
20180118 15:25:10.478000
16
354,1
XCSE
20180118 15:25:10.502000
80
354
XCSE
20180118 15:29:06.570000
65
353,7
XCSE
20180118 15:36:02.397000
60
353,7
XCSE
20180118 15:36:02.398000
81
353,5
XCSE
20180118 15:39:17.950000
80
353,1
XCSE
20180118 15:44:10.623000
1
353,1
XCSE
20180118 15:44:10.647000
74
353,1
XCSE
20180118 15:48:47.677000
5
353,1
XCSE
20180118 15:48:47.677000
13
353
XCSE
20180118 15:52:04.831000
36
353
XCSE
20180118 15:52:04.831000
31
353
XCSE
20180118 15:52:04.831000
22
353,1
XCSE
20180118 15:57:28.542000
37
353,1
XCSE
20180118 15:57:28.542000
74
353,1
XCSE
20180118 15:57:28.542000
74
353,1
XCSE
20180118 16:00:45.234000
52
353,5
XCSE
20180118 16:08:56.664000
32
353,5
XCSE
20180118 16:08:56.701000
155
353,5
XCSE
20180118 16:08:56.701000
94
353,4
XCSE
20180118 16:11:03.626000
88
353,6
XCSE
20180118 16:17:13.257000
31
353,5
XCSE
20180118 16:17:13.283000
77
353,2
XCSE
20180118 16:24:07.271000
20
353,3
XCSE
20180118 16:28:37.767000
83
353,3
XCSE
20180118 16:28:37.767000
78
353,3
XCSE
20180118 16:33:47.934000
75
353,4
XCSE
20180118 16:40:17.974000
91
353,3
XCSE
20180118 16:44:28.641000
7
353,5
XCSE
20180118 16:49:24.555472
211
353,5
XCSE
20180118 16:49:24.555518
155
353,5
XCSE
20180118 16:49:24.555554
168
353,5
XCSE
20180118 16:49:24.555583
34
352
XCSE
20180117 9:00:45.411157
15
352
XCSE
20180117 9:00:45.411212
120
352
XCSE
20180117 9:00:45.411232
31
352
XCSE
20180117 9:00:45.411237
86
351,6
XCSE
20180117 9:01:17.829136
114
351,6
XCSE
20180117 9:01:17.829197
60
351,4
XCSE
20180117 9:01:17.829327
60
351,4
XCSE
20180117 9:01:17.829329
60
351,4
XCSE
20180117 9:01:17.829346
20
351,4
XCSE
20180117 9:01:17.829406
6
351,5
XCSE
20180117 9:04:52.339756
54
351,5
XCSE
20180117 9:04:52.351877
40
351,5
XCSE
20180117 9:04:52.948905
100
351,5
XCSE
20180117 9:13:27.326647
100
353,4
XCSE
20180117 9:17:58.601569
50
354,3
XCSE
20180117 9:21:27.286082
100
353,8
XCSE
20180117 9:25:03.588256
100
353,5
XCSE
20180117 9:25:05.326473
100
353
XCSE
20180117 9:30:16.760009
50
353,4
XCSE
20180117 9:41:30.019898
50
353,3
XCSE
20180117 9:43:09.704917
150
353,3
XCSE
20180117 9:51:22.647847
150
353,2
XCSE
20180117 9:55:23.979785
100
353,3
XCSE
20180117 10:07:33.015059
50
353
XCSE
20180117 10:10:24.050276
100
352,8
XCSE
20180117 10:15:05.750104
100
352,9
XCSE
20180117 10:16:32.505164
87
352,7
XCSE
20180117 10:17:17.923100
13
352,7
XCSE
20180117 10:17:17.923138
20
352,5
XCSE
20180117 10:20:54.908341
77
352,5
XCSE
20180117 10:20:59.237464
3
352,5
XCSE
20180117 10:20:59.237478
100
352,4
XCSE
20180117 10:20:59.259688
72
352
XCSE
20180117 10:23:20.569656
100
352
XCSE
20180117 10:23:20.569663
28
352
XCSE
20180117 10:23:20.589710
500
351,5
XCSE
20180117 10:46:21.239935
200
351,3
XCSE
20180117 10:54:02.410892
19
352
XCSE
20180117 11:02:45.410769
31
352
XCSE
20180117 11:02:45.410793
18
351,7
XCSE
20180117 11:04:20.122131
82
351,7
XCSE
20180117 11:04:20.122170
50
351,9
XCSE
20180117 11:08:26.951365
100
353
XCSE
20180117 12:09:38.063049
100
353,5
XCSE
20180117 12:31:25.748874
97
353,4
XCSE
20180117 13:00:18.613650
46
353,4
XCSE
20180117 13:00:18.613743
7
353,4
XCSE
20180117 13:00:20.588966
350
353,35
BATE
20180117 13:08:36.923200
64
353,1
XCSE
20180117 14:02:13.321248
58
353,1
XCSE
20180117 14:02:13.350863
28
353,1
XCSE
20180117 14:02:13.451302
67
353
XCSE
20180117 14:05:45.853745
70
353
XCSE
20180117 14:05:45.853781
38
353
XCSE
20180117 14:05:45.854025
125
353
XCSE
20180117 14:05:45.875508
125
352,8
XCSE
20180117 14:24:33.355833
25
352,8
XCSE
20180117 14:24:33.355833
200
353
XCSE
20180117 14:35:48.226071
62
352,7
XCSE
20180117 14:39:50.960591
38
352,7
XCSE
20180117 14:39:50.960596
37
352,5
XCSE
20180117 14:44:16.107548
100
352,5
XCSE
20180117 14:44:16.107586
13
352,5
XCSE
20180117 14:44:16.107619
121
352,3
XCSE
20180117 14:58:03.277602
237
352,3
XCSE
20180117 14:58:03.277602
263
352,3
XCSE
20180117 14:58:03.277656
79
352,3
XCSE
20180117 14:58:03.277733
350
352,8
XCSE
20180117 15:17:25.253446
88
352,6
XCSE
20180117 15:19:20.425112
1412
352,6
XCSE
20180117 15:19:20.425112
139
352,1
XCSE
20180117 15:47:27.161496
61
352,1
XCSE
20180117 15:47:27.161534
100
351,5
XCSE
20180117 15:51:32.068262
40
351,3
XCSE
20180117 15:51:48.897510
10
351,3
XCSE
20180117 15:51:48.913065
200
351
XCSE
20180117 15:55:47.447375
100
350,8
XCSE
20180117 15:56:19.718491
99
350,6
XCSE
20180117 15:57:06.534413
66
351,2
XCSE
20180117 16:01:20.543978
84
351,2
XCSE
20180117 16:01:20.544013
150
351,3
XCSE
20180117 16:07:12.040790
422
352,9
XCSE
20180117 16:39:44.231116
100
352,9
XCSE
20180117 16:39:44.231116
100
352,9
XCSE
20180117 16:39:44.256079
125
352,9
XCSE
20180117 16:39:44.256128
8
352,9
XCSE
20180117 16:39:44.256148
100
352,9
XCSE
20180117 16:39:44.256177
6
352,5
XCSE
20180117 16:45:49.836951
172
352,5
XCSE
20180117 16:45:49.857399
38
352,5
XCSE
20180117 16:45:49.857403
100
352,5
XCSE
20180117 16:45:49.857405
20
352,5
XCSE
20180117 16:45:49.857411
60
352,5
XCSE
20180117 16:45:49.857416
150
353,2
XCSE
20180116 9:07:14.253825
100
353,2
XCSE
20180116 9:07:14.253854
100
353,2
XCSE
20180116 9:07:14.253874
150
353,2
XCSE
20180116 9:07:14.274445
150
353,5
XCSE
20180116 9:25:31.781741
32
353
XCSE
20180116 9:33:10.695250
45
353
XCSE
20180116 9:33:10.695256
73
353
XCSE
20180116 9:33:10.695289
200
352,6
XCSE
20180116 9:35:10.212764
59
352,8
XCSE
20180116 9:54:50.221110
60
352,8
XCSE
20180116 9:55:20.221823
47
352,8
XCSE
20180116 9:55:20.295783
8
352,8
XCSE
20180116 9:55:20.296806
2
352,8
XCSE
20180116 9:55:20.298017
24
352,8
XCSE
20180116 9:55:21.038408
49
352,6
XCSE
20180116 9:59:05.236281
151
352,6
XCSE
20180116 9:59:05.236390
200
352,5
XCSE
20180116 10:03:21.505869
24
352,3
XCSE
20180116 10:04:50.262763
49
352,3
XCSE
20180116 10:05:02.659499
127
352,3
XCSE
20180116 10:05:03.412103
200
352
XCSE
20180116 10:08:37.058610
5
350,9
XCSE
20180116 10:12:29.609567
127
350,9
XCSE
20180116 10:12:30.235928
68
350,9
XCSE
20180116 10:24:21.136137
59
350,5
XCSE
20180116 10:26:08.316616
57
350,5
XCSE
20180116 10:28:26.322339
55
350,5
XCSE
20180116 10:28:59.324096
29
350,5
XCSE
20180116 10:29:32.324752
57
349,6
XCSE
20180116 10:42:47.346314
31
350,6
XCSE
20180116 11:04:02.560220
26
350,6
XCSE
20180116 11:04:26.531884
143
351,1
XCSE
20180116 11:33:08.068434
200
352
XCSE
20180116 12:23:58.137346
200
352,9
XCSE
20180116 14:36:36.829871
200
353,2
XCSE
20180116 15:19:55.129761
250
353,1
XCSE
20180116 15:20:24.255223
119
352,9
XCSE
20180116 15:23:48.571219
63
352,9
XCSE
20180116 15:23:48.571338
68
352,9
XCSE
20180116 15:23:48.571365
200
353,5
XCSE
20180116 15:59:49.286336
33
353,2
XCSE
20180116 16:00:54.235628
81
353,2
XCSE
20180116 16:01:39.208133
118
353,2
XCSE
20180116 16:01:39.239562
118
353,2
XCSE
20180116 16:01:39.261796
28
353,4
XCSE
20180116 16:08:00.202784
3
353,4
XCSE
20180116 16:08:00.202912
81
353,4
XCSE
20180116 16:08:00.202998
77
353,4
XCSE
20180116 16:08:39.209738
11
353,4
XCSE
20180116 16:08:39.395215
77
353,2
XCSE
20180116 16:09:51.215820
59
353,2
XCSE
20180116 16:09:51.246009
113
353,2
XCSE
20180116 16:13:27.206552
1
353,2
XCSE
20180116 16:13:27.233630
131
353,3
XCSE
20180116 16:18:06.629111
27
353,3
XCSE
20180116 16:18:27.233176
49
353,3
XCSE
20180116 16:18:27.233201
43
353,3
XCSE
20180116 16:18:27.233224
166
353,1
XCSE
20180116 16:18:47.826694
372
353,5
XCSE
20180116 16:33:42.636203
26
353,5
XCSE
20180116 16:34:02.077395
102
353,5
XCSE
20180116 16:34:02.077408
153
353,4
XCSE
20180116 16:34:35.207376
247
353,4
XCSE
20180116 16:34:35.808177
78
353,3
XCSE
20180116 16:35:42.210562
146
353,3
XCSE
20180116 16:35:42.237514
19
353,3
XCSE
20180116 16:35:42.269256
120
353,1
XCSE
20180116 16:36:51.186665
14
353,1
XCSE
20180116 16:36:51.186717
250
353
XCSE
20180116 16:37:53.885506
123
352,9
XCSE
20180116 16:37:54.063784
177
352,9
XCSE
20180116 16:37:54.063837
100
352,9
XCSE
20180116 16:41:32.070302
125
352,9
XCSE
20180116 16:41:32.070302
2
352,9
XCSE
20180116 16:41:32.070302
106
352,9
XCSE
20180116 16:41:32.070302
60
352,9
XCSE
20180116 16:41:32.090462
7
352,9
XCSE
20180116 16:41:32.096169
82
353
XCSE
20180116 16:43:34.661670
96
353
XCSE
20180116 16:43:34.661670
129
353
XCSE
20180116 16:43:34.661670
146
353
XCSE
20180116 16:43:34.661670
115
353
XCSE
20180116 16:43:34.661670
32
353
XCSE
20180116 16:43:34.681826
150
352,7
XCSE
20180116 16:44:11.148335
350
352,7
XCSE
20180116 16:44:11.148364
51
352,6
XCSE
20180116 16:44:11.169838
125
352,6
XCSE
20180116 16:44:11.169853
45
352,6
XCSE
20180116 16:44:11.169856
279
352,6
XCSE
20180116 16:44:11.169878
54
352,9
XCSE
20180116 16:52:29.092210
39
353,1
XCSE
20180116 16:53:23.059086
61
353,1
XCSE
20180116 16:53:23.059086
103
353,1
XCSE
20180116 16:53:23.059086
75
353,1
XCSE
20180116 16:53:23.059086
141
353,1
XCSE
20180116 16:53:23.079148
81
353,1
XCSE
20180116 16:53:23.079422
6
352,9
XCSE
20180116 16:54:04.071657
6
352,9
XCSE
20180116 16:54:05.799164
6
352,9
XCSE
20180116 16:54:13.223140
61
352,9
XCSE
20180116 16:54:13.223181
6
352,9
XCSE
20180116 16:54:17.801097
6
352,9
XCSE
20180116 16:54:22.372768
105
352,9
XCSE
20180116 16:54:23.603155
53
352,9
XCSE
20180116 16:54:23.603155
6
352,9
XCSE
20180116 16:54:29.799573
6
352,9
XCSE
20180116 16:54:31.521938
185
353
XCSE
20180116 16:54:47.930022
100
352,2
XCSE
20180115 9:16:53.256962
100
352,2
XCSE
20180115 9:16:53.278981
200
352,2
XCSE
20180115 9:16:53.278981
100
352,2
XCSE
20180115 9:16:53.279111
100
352,2
XCSE
20180115 9:16:53.300342
10
352,2
XCSE
20180115 9:16:53.429194
90
352,2
XCSE
20180115 9:16:53.429238
11
352,2
XCSE
20180115 9:16:58.701289
28
352,2
XCSE
20180115 9:17:27.373602
61
352,2
XCSE
20180115 9:17:27.373648
100
352,2
XCSE
20180115 9:17:27.373801
7
352,2
XCSE
20180115 9:17:27.440121
3
352,2
XCSE
20180115 9:17:32.529828
90
352,2
XCSE
20180115 9:18:03.355710
1000
352,3
XCSE
20180115 9:43:49.965304
8
352,4
XCSE
20180115 10:36:31.989121
112
352,4
XCSE
20180115 10:39:53.486491
80
352,4
XCSE
20180115 10:39:53.549113
335
352,8
XCSE
20180115 11:30:52.549381
200
352,8
XCSE
20180115 11:30:52.549381
200
352,8
XCSE
20180115 11:30:52.573319
35
352,8
XCSE
20180115 11:30:52.573319
30
352,8
XCSE
20180115 11:30:52.706172
100
352,6
XCSE
20180115 12:16:16.851993
261
352,6
XCSE
20180115 12:16:16.851993
100
352,6
XCSE
20180115 12:16:16.874650
128
352,6
XCSE
20180115 12:16:16.874650
17
352,6
XCSE
20180115 12:16:21.804883
17
352,6
XCSE
20180115 12:16:29.804340
66
352,6
XCSE
20180115 12:17:11.714746
11
352,6
XCSE
20180115 12:17:11.724982
800
353,3
XCSE
20180115 12:46:21.533186
105
354
XCSE
20180115 13:55:53.828938
795
354
XCSE
20180115 13:58:39.085838
80
354,6
XCSE
20180115 14:38:16.357818
20
354,6
XCSE
20180115 14:38:16.357847
20
354,6
XCSE
20180115 14:38:16.357870
110
354,6
XCSE
20180115 14:38:16.357886
100
354,6
XCSE
20180115 14:38:16.357909
86
354,6
XCSE
20180115 14:38:16.357985
14
354,6
XCSE
20180115 14:45:10.539001
18
355,4
XCSE
20180115 15:10:10.092001
82
355,4
XCSE
20180115 15:10:10.092043
32
355,4
XCSE
20180115 15:10:10.092077
256
355,4
XCSE
20180115 15:10:10.092128
100
355,4
XCSE
20180115 15:10:10.112172
120
355,4
XCSE
20180115 15:10:10.112203
100
355,4
XCSE
20180115 15:10:10.113026
131
355,4
XCSE
20180115 15:10:10.113060
116
355,4
XCSE
20180115 15:10:10.113095
100
355,4
XCSE
20180115 15:10:10.113105
100
355,4
XCSE
20180115 15:10:10.113531
100
355,4
XCSE
20180115 15:10:10.116399
435
355,4
XCSE
20180115 15:10:10.116399
100
355,4
XCSE
20180115 15:10:10.135088
80
355,4
XCSE
20180115 15:10:10.135120
100
355,5
XCSE
20180115 16:12:48.439693
14
355,5
XCSE
20180115 16:12:53.811248
15
355,5
XCSE
20180115 16:12:53.811276
71
355,5
XCSE
20180115 16:12:53.811300
15
355,5
XCSE
20180115 16:12:53.811300
100
355,5
XCSE
20180115 16:12:53.811324
100
355,5
XCSE
20180115 16:12:53.833596
242
355,5
XCSE
20180115 16:12:53.833596
100
355,5
XCSE
20180115 16:12:54.238227
199
355,5
XCSE
20180115 16:12:54.238227
8
355,5
XCSE
20180115 16:12:59.834830
92
355,5
XCSE
20180115 16:13:02.467401
165
355,5
XCSE
20180115 16:13:02.467401
1
355,5
XCSE
20180115 16:13:15.632415
78
355,5
XCSE
20180115 16:13:29.653992
79
354,8
XCSE
20180115 16:37:50.098581
11
355,1
XCSE
20180115 16:42:46.404972
5
355,1
XCSE
20180115 16:42:46.404972
1
355,1
XCSE
20180115 16:42:46.404972
100
355,1
XCSE
20180115 16:42:46.424981
100
355,1
XCSE
20180115 16:42:46.424983
100
355,1
XCSE
20180115 16:42:46.424985
90
355,1
XCSE
20180115 16:42:46.425045
61
355,3
XCSE
20180115 16:43:11.136174
17
355,3
XCSE
20180115 16:43:11.136174
48
355,3
XCSE
20180115 16:43:11.136174
26
355,3
XCSE
20180115 16:43:11.136174
100
355,3
XCSE
20180115 16:43:11.136322
100
355,3
XCSE
20180115 16:44:35.316023
100
355,3
XCSE
20180115 16:44:35.316117
62
355,3
XCSE
20180115 16:44:35.316117

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