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

Jyske Bank A/SAnnouncement

29/01/2018 07:50

RNS Number : 1613D
Jyske Bank A/S
29 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
29 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
3,563,200
356.17
1,269,103,760
22 January 2018
18,000
345.10
6,211,800
23 January 2018
17,000
346.85
5,896,450
24 January 2018
18,000
347.17
6,249,060
25 January 2018
19,000
346.62
6,585,780
26 January 2018
18,000
346.48
6,236,640
Accumulated under the programme
3,653,200
355.93
1,300,283,490
With the transactions stated above, Jyske Bank now owns a total of 3,653,200 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 4.10%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
5
344,7
XCSE
20180126 9:02:26.665000
60
344,7
XCSE
20180126 9:02:53.342000
10
344,7
XCSE
20180126 9:02:53.342000
81
344,4
XCSE
20180126 9:03:04.039000
73
344,3
XCSE
20180126 9:04:44.356000
84
344,6
XCSE
20180126 9:07:25.857000
76
344,5
XCSE
20180126 9:10:39.669000
81
343
XCSE
20180126 9:12:48.675000
74
343,3
XCSE
20180126 9:20:54.431000
144
343
XCSE
20180126 9:21:08.541000
40
342,9
XCSE
20180126 9:24:21.994000
38
342,9
XCSE
20180126 9:24:21.994000
9
343,2
XCSE
20180126 9:28:47.976000
74
343,2
XCSE
20180126 9:28:47.977000
41
343,5
XCSE
20180126 9:31:35.325000
63
343,5
XCSE
20180126 9:31:35.325000
79
343,2
XCSE
20180126 9:34:30.230000
76
343,1
XCSE
20180126 9:37:27.798000
68
343,1
XCSE
20180126 9:40:14.058000
15
343,1
XCSE
20180126 9:40:14.058000
77
343,3
XCSE
20180126 9:43:25.208000
28
343,7
XCSE
20180126 9:48:51.151000
68
343,7
XCSE
20180126 9:48:51.172000
94
344,1
XCSE
20180126 9:52:08.345000
90
344,5
XCSE
20180126 9:57:25.453000
83
345,1
XCSE
20180126 9:59:54.164000
12
344,8
XCSE
20180126 10:02:54.186000
86
345,2
XCSE
20180126 10:06:06.007000
7
345,2
XCSE
20180126 10:06:06.007000
80
346
XCSE
20180126 10:13:55.864000
117
346
XCSE
20180126 10:13:55.864000
59
346
XCSE
20180126 10:13:55.865000
95
346,3
XCSE
20180126 10:17:29.793000
47
346,3
XCSE
20180126 10:17:29.793000
95
346,3
XCSE
20180126 10:17:29.813000
82
345,7
XCSE
20180126 10:21:23.299000
93
345,7
XCSE
20180126 10:25:47.418000
18
345,7
XCSE
20180126 10:25:47.418000
105
345,7
XCSE
20180126 10:27:31.863000
77
346,6
XCSE
20180126 10:36:28.984000
99
346,8
XCSE
20180126 10:39:05.504000
44
346,9
XCSE
20180126 10:40:06.076000
71
346,9
XCSE
20180126 10:40:06.076000
81
346,9
XCSE
20180126 10:43:13.250000
81
346,9
XCSE
20180126 10:43:54.434000
7
346,9
XCSE
20180126 10:43:54.434000
81
346,9
XCSE
20180126 10:43:54.455000
33
346,9
XCSE
20180126 10:43:54.455000
41
346,8
XCSE
20180126 10:46:54.496000
43
346,8
XCSE
20180126 10:46:54.496000
77
346,7
XCSE
20180126 10:51:07.637000
107
346,8
XCSE
20180126 10:54:40.928000
85
346,7
XCSE
20180126 10:55:59.768000
172
346,7
XCSE
20180126 10:55:59.768000
89
346,7
XCSE
20180126 10:59:58.681000
76
346,8
XCSE
20180126 11:07:40.046000
64
346,8
XCSE
20180126 11:08:59.268000
40
346,8
XCSE
20180126 11:08:59.268000
68
346,6
XCSE
20180126 11:11:48.794000
26
346,6
XCSE
20180126 11:11:48.882000
9
346,6
XCSE
20180126 11:11:48.882000
88
346,7
XCSE
20180126 11:12:41.614000
20
346,7
XCSE
20180126 11:12:41.614000
5
346,7
XCSE
20180126 11:12:41.614000
92
346,6
XCSE
20180126 11:15:09.663000
81
346,3
XCSE
20180126 11:17:27.075000
79
346,1
XCSE
20180126 11:20:50.698000
17
346,8
XCSE
20180126 11:34:42.074000
99
346,8
XCSE
20180126 11:34:42.074000
77
346,8
XCSE
20180126 11:34:42.074000
39
346,8
XCSE
20180126 11:34:42.074000
233
347
XCSE
20180126 11:40:30.417000
107
347
XCSE
20180126 11:40:30.417000
81
346,7
XCSE
20180126 11:45:01.175000
43
346,9
XCSE
20180126 11:51:31.682000
52
346,9
XCSE
20180126 11:51:36.407000
70
347
XCSE
20180126 11:56:39.323000
64
347
XCSE
20180126 11:56:39.323000
3500
347
XCSE
20180126 12:03:11.547577
22
346,6
XCSE
20180126 12:45:02.442000
95
346,5
XCSE
20180126 12:50:32.518000
95
346,5
XCSE
20180126 12:51:30.121000
95
346,5
XCSE
20180126 12:51:30.148000
116
346,6
XCSE
20180126 12:52:14.825000
116
346,6
XCSE
20180126 12:53:56.525000
111
346,6
XCSE
20180126 12:53:56.525000
3500
347
XCSE
20180126 13:25:47.335331
75
346,8
XCSE
20180126 14:02:09.127000
38
346,8
XCSE
20180126 14:02:28.134000
68
346,8
XCSE
20180126 14:02:43.119000
100
346,8
XCSE
20180126 14:02:59.591000
6
346,8
XCSE
20180126 14:02:59.684000
14
346,8
XCSE
20180126 14:02:59.684000
53
346,8
XCSE
20180126 14:02:59.711000
49
346,8
XCSE
20180126 14:14:00.212000
29
346,8
XCSE
20180126 14:14:00.212000
122
346,7
XCSE
20180126 14:14:54.110000
81
346,5
XCSE
20180126 15:07:57.789000
107
346,5
XCSE
20180126 15:09:38.091000
6
346,5
XCSE
20180126 15:10:47.282063
94
346,5
XCSE
20180126 15:10:47.282081
60
346,5
XCSE
20180126 15:10:47.282101
110
346,5
XCSE
20180126 15:10:47.282138
100
346,5
XCSE
20180126 15:10:47.282205
100
346,5
XCSE
20180126 15:10:47.287544
80
346,5
XCSE
20180126 15:10:47.287544
15
346,5
XCSE
20180126 15:10:47.287564
14
346,5
XCSE
20180126 15:10:54.796232
29
346,5
XCSE
20180126 15:10:54.797435
755
346,65
CHIX
20180126 15:11:32.730258
766
346,5
XCSE
20180126 15:16:57.681364
100
346,5
XCSE
20180126 15:16:57.681364
100
346,5
XCSE
20180126 15:18:04.356405
2
346,5
XCSE
20180126 15:18:04.356405
110
346,5
XCSE
20180126 15:18:04.356470
31
346,5
XCSE
20180126 15:18:04.376523
69
346,5
XCSE
20180126 15:18:04.376551
110
346,5
XCSE
20180126 15:18:04.376582
100
346,5
XCSE
20180126 15:18:04.376678
100
346,5
XCSE
20180126 15:18:04.376760
10
346,5
XCSE
20180126 15:18:04.376760
2
346,5
XCSE
20180126 15:18:04.376788
80
346,2
XCSE
20180126 15:29:42.192000
77
346,2
XCSE
20180126 15:33:06.640000
3
346,2
XCSE
20180126 15:33:06.640000
72
346,2
XCSE
20180126 16:16:54.685000
35
346,2
XCSE
20180126 16:16:54.685000
30
346,2
XCSE
20180126 16:21:07.227000
65
346,2
XCSE
20180126 16:21:07.227000
6
346,2
XCSE
20180126 16:21:16.810000
1132
346,8
XCSE
20180126 16:32:27.737126
31
347,1
XCSE
20180125 9:00:14.344000
56
347,1
XCSE
20180125 9:00:53.143000
78
347,1
XCSE
20180125 9:02:49.493000
79
347,4
XCSE
20180125 9:06:54.430000
78
347,3
XCSE
20180125 9:09:30.744000
79
347,5
XCSE
20180125 9:11:17.284000
36
347,4
XCSE
20180125 9:15:45.816000
57
347,4
XCSE
20180125 9:15:45.816000
11
347,4
XCSE
20180125 9:15:45.816000
18
347,1
XCSE
20180125 9:18:53.352000
46
347,1
XCSE
20180125 9:19:06.141000
13
347,1
XCSE
20180125 9:19:06.141000
81
347,2
XCSE
20180125 9:23:11.324000
32
347,1
XCSE
20180125 9:26:13.711000
60
347,1
XCSE
20180125 9:26:13.711000
2
347,1
XCSE
20180125 9:26:13.711000
94
347,5
XCSE
20180125 9:29:52.168000
40
347,5
XCSE
20180125 9:32:57.207000
36
347,5
XCSE
20180125 9:32:57.207000
76
347,4
XCSE
20180125 9:35:44.360000
80
347,4
XCSE
20180125 9:38:06.813000
57
347,5
XCSE
20180125 9:42:28.978000
20
347,5
XCSE
20180125 9:42:28.978000
27
347,5
XCSE
20180125 9:42:28.978000
2500
347,5
XCSE
20180125 9:49:38.282368
60
347
XCSE
20180125 10:04:33.108000
19
347
XCSE
20180125 10:04:33.108000
16
347
XCSE
20180125 10:04:33.109000
177
347,4
XCSE
20180125 10:14:52.839000
78
347,3
XCSE
20180125 10:15:27.033000
109
347,3
XCSE
20180125 10:21:17.686000
86
347,3
XCSE
20180125 10:25:24.163000
32
347,3
XCSE
20180125 10:25:24.163000
110
347,1
XCSE
20180125 10:26:35.053000
60
347,4
XCSE
20180125 10:35:40.290000
88
347,4
XCSE
20180125 10:35:40.290000
60
347,4
XCSE
20180125 10:35:40.290000
37
347,4
XCSE
20180125 10:35:40.290000
95
347
XCSE
20180125 10:57:49.157000
1
347
XCSE
20180125 10:57:49.157000
100
346,5
XCSE
20180125 11:04:49.577000
20
346,5
XCSE
20180125 11:04:49.577000
40
346,5
XCSE
20180125 11:04:49.577000
22
346,5
XCSE
20180125 11:04:49.577000
80
346,5
XCSE
20180125 11:04:49.577000
11
346,5
XCSE
20180125 11:04:49.577000
254
346,4
XCSE
20180125 11:08:51.284071
746
346,4
XCSE
20180125 11:08:51.284071
99
346,3
XCSE
20180125 11:12:11.702000
57
346,3
XCSE
20180125 11:17:28.188000
40
346,3
XCSE
20180125 11:17:28.188000
80
346,3
XCSE
20180125 11:17:28.188000
40
346,3
XCSE
20180125 11:17:28.188000
95
346,3
XCSE
20180125 11:17:28.188000
120
345,9
XCSE
20180125 11:18:54.321000
69
345,9
XCSE
20180125 11:20:21.019000
11
345,9
XCSE
20180125 11:22:05.020000
104
345,9
XCSE
20180125 11:22:38.019000
22
345,9
XCSE
20180125 11:22:38.040000
74
345,4
XCSE
20180125 11:24:58.020000
75
345,2
XCSE
20180125 11:27:58.538000
79
344,8
XCSE
20180125 11:31:08.755000
61
344,3
XCSE
20180125 11:34:57.340000
14
344,3
XCSE
20180125 11:34:57.340000
100
344,3
XCSE
20180125 11:37:41.555000
120
344,3
XCSE
20180125 11:37:41.555000
96
344,3
XCSE
20180125 11:37:41.555000
70
343,5
XCSE
20180125 11:40:50.176000
9
343,5
XCSE
20180125 11:40:53.237000
59
344,1
XCSE
20180125 11:48:08.402000
94
344,4
XCSE
20180125 11:49:05.337000
15
344,4
XCSE
20180125 11:49:05.337000
92
344,8
XCSE
20180125 11:56:14.014000
67
344,8
XCSE
20180125 11:56:14.014000
85
344,8
XCSE
20180125 11:56:14.014000
92
344,8
XCSE
20180125 11:56:14.014000
36
344,9
XCSE
20180125 11:59:19.310000
80
344,9
XCSE
20180125 11:59:19.310000
37
344,9
XCSE
20180125 11:59:19.310000
78
344,8
XCSE
20180125 12:05:40.062000
100
345,4
XCSE
20180125 12:16:12.787000
11
345,3
XCSE
20180125 12:19:02.760000
100
345,3
XCSE
20180125 12:19:02.760000
11
345,3
XCSE
20180125 12:19:02.760000
29
345,2
XCSE
20180125 12:24:16.019000
3
345,2
XCSE
20180125 12:24:16.019000
93
345,3
XCSE
20180125 12:25:49.040000
93
345,3
XCSE
20180125 12:25:49.041000
38
345,3
XCSE
20180125 12:25:49.042000
72
345,3
XCSE
20180125 12:25:49.042000
21
345,3
XCSE
20180125 12:25:49.042000
46
345,5
XCSE
20180125 12:33:33.082000
80
345,5
XCSE
20180125 12:33:33.094000
2
346
XCSE
20180125 12:45:37.933000
123
346
XCSE
20180125 12:45:37.933000
55
345,8
XCSE
20180125 12:47:14.095000
52
345,8
XCSE
20180125 12:47:14.095000
28
345,6
XCSE
20180125 12:48:17.018000
56
345,6
XCSE
20180125 12:48:23.253000
84
345,6
XCSE
20180125 12:48:28.871000
77
345,6
XCSE
20180125 12:48:52.019000
7
345,6
XCSE
20180125 12:48:52.040000
27
345,6
XCSE
20180125 12:48:52.041000
81
346
XCSE
20180125 12:52:28.152000
98
346,2
XCSE
20180125 12:59:01.441000
2
346,2
XCSE
20180125 12:59:01.441000
3
346,5
XCSE
20180125 13:07:29.630000
109
346,5
XCSE
20180125 13:07:29.650000
106
346,5
XCSE
20180125 13:18:15.360000
125
346,4
XCSE
20180125 13:23:47.600000
14
346,4
XCSE
20180125 13:23:47.600000
67
346,4
XCSE
20180125 13:23:47.600000
20
346,4
XCSE
20180125 13:23:47.600000
7
346,4
XCSE
20180125 13:23:47.600000
23
346,4
XCSE
20180125 13:25:25.428000
7
346,4
XCSE
20180125 13:25:25.428000
38
346,4
XCSE
20180125 13:25:25.428000
19
346,4
XCSE
20180125 13:25:25.428000
48
346,5
XCSE
20180125 13:37:40.541000
135
346,5
XCSE
20180125 13:37:40.541000
48
346,5
XCSE
20180125 13:37:40.541000
36
346,5
XCSE
20180125 13:38:51.312000
58
346,5
XCSE
20180125 13:38:51.312000
58
346,5
XCSE
20180125 13:38:51.312000
94
346,5
XCSE
20180125 13:38:51.312000
49
346,5
XCSE
20180125 13:38:51.312000
110
346,5
XCSE
20180125 13:57:48.113000
76
346,5
XCSE
20180125 14:08:00.435000
60
346,5
XCSE
20180125 14:08:00.435000
100
346,5
XCSE
20180125 14:08:00.435000
42
346,5
XCSE
20180125 14:08:00.435000
130
346,5
XCSE
20180125 14:08:00.435000
23
346,5
XCSE
20180125 14:08:00.435000
78
346,5
XCSE
20180125 14:13:45.561000
117
346,3
XCSE
20180125 14:14:33.370000
131
346,5
XCSE
20180125 14:29:17.821000
80
346,5
XCSE
20180125 14:31:20.320000
55
346,5
XCSE
20180125 14:31:20.320000
154
346,5
XCSE
20180125 14:31:20.320000
3
346,4
XCSE
20180125 14:34:14.243000
200
346,4
XCSE
20180125 14:34:14.243000
7
346,4
XCSE
20180125 14:34:14.243000
2000
347,1
XCSE
20180125 14:49:18.639800
84
346,5
XCSE
20180125 15:01:49.756000
81
346,8
XCSE
20180125 15:32:07.481000
33
346,8
XCSE
20180125 15:32:07.481000
48
346,8
XCSE
20180125 15:32:07.481000
42
346,8
XCSE
20180125 15:32:07.481000
81
346,8
XCSE
20180125 15:32:07.501000
81
346,8
XCSE
20180125 15:33:44.193000
120
346,8
XCSE
20180125 15:33:44.193000
81
346,8
XCSE
20180125 15:33:44.193000
71
346,8
XCSE
20180125 15:33:44.193000
304
346,6
XCSE
20180125 15:34:38.912000
91
346,6
XCSE
20180125 15:34:38.912000
46
346,7
XCSE
20180125 15:36:14.297000
32
346,7
XCSE
20180125 15:36:14.297000
88
346,7
XCSE
20180125 15:36:36.473000
125
346,7
XCSE
20180125 15:36:36.473000
118
346,7
XCSE
20180125 15:36:36.473000
88
346,7
XCSE
20180125 15:36:36.473000
2
346,7
XCSE
20180125 15:36:36.473000
11
346,7
XCSE
20180125 15:36:36.628000
69
346,7
XCSE
20180125 15:37:09.362000
83
346,6
XCSE
20180125 15:40:02.505000
274
346,8
XCSE
20180125 15:42:34.372000
81
346,8
XCSE
20180125 15:42:34.372000
75
346,8
XCSE
20180125 15:42:34.372000
9
346,8
XCSE
20180125 15:42:34.372000
44
346,8
XCSE
20180125 15:42:34.372000
50
346,8
XCSE
20180125 15:50:07.252000
27
346,8
XCSE
20180125 15:50:07.252000
84
346,8
XCSE
20180125 15:59:56.934000
72
346,8
XCSE
20180125 15:59:56.934000
93
346,8
XCSE
20180125 15:59:56.934000
55
346,8
XCSE
20180125 15:59:56.934000
241
346,8
XCSE
20180125 16:00:24.265000
14
346,8
XCSE
20180125 16:00:24.265000
25
346,8
XCSE
20180125 16:00:24.265000
20
346,8
XCSE
20180125 16:05:30.455000
115
346,8
XCSE
20180125 16:05:30.455000
90
346,8
XCSE
20180125 16:05:30.455000
115
346,8
XCSE
20180125 16:05:50.189000
33
346,8
XCSE
20180125 16:05:50.233000
97
346,7
XCSE
20180125 16:07:37.916000
7
346,8
XCSE
20180125 16:11:52.566000
62
346,8
XCSE
20180125 16:11:52.566000
6
346,8
XCSE
20180125 16:11:52.566000
75
346,6
XCSE
20180125 16:12:53.237000
132
346,8
XCSE
20180125 16:23:08.583000
77
346,8
XCSE
20180125 16:25:09.569000
113
346,7
XCSE
20180125 16:29:56.512000
114
346,7
XCSE
20180125 16:35:20.087501
1044
346,7
XCSE
20180125 16:35:20.087554
125
346,5
XCSE
20180124 9:04:45.699000
120
346,2
XCSE
20180124 9:07:50.365000
35
346
XCSE
20180124 9:08:24.151000
43
346
XCSE
20180124 9:08:24.151000
80
345,8
XCSE
20180124 9:11:19.026000
97
345,5
XCSE
20180124 9:15:11.193000
6
344,9
XCSE
20180124 9:19:07.273000
100
345,6
XCSE
20180124 9:27:16.259000
16
345,6
XCSE
20180124 9:27:16.259000
40
345,6
XCSE
20180124 9:32:46.617000
45
345,6
XCSE
20180124 9:32:46.617000
90
345,6
XCSE
20180124 9:32:46.617000
20
345,6
XCSE
20180124 9:32:46.617000
87
345,6
XCSE
20180124 9:32:46.617000
25
345,9
XCSE
20180124 9:36:34.398000
55
345,9
XCSE
20180124 9:36:34.398000
93
346,2
XCSE
20180124 9:39:07.640000
78
346,1
XCSE
20180124 9:43:58.032000
45
346,1
XCSE
20180124 9:43:58.032000
18
346,1
XCSE
20180124 9:43:58.032000
1500
347
XCSE
20180124 10:00:42.812256
35
346,5
XCSE
20180124 10:09:54.776000
74
346,5
XCSE
20180124 10:09:54.776000
113
346,5
XCSE
20180124 10:29:19.163000
3500
347
XCSE
20180124 11:35:50.500655
3500
347,1
XCSE
20180124 12:45:39.982703
78
346,5
XCSE
20180124 13:03:59.133000
45
346,4
XCSE
20180124 13:06:19.370000
31
346,4
XCSE
20180124 13:06:19.370000
1
346,4
XCSE
20180124 13:06:19.370000
248
346,8
XCSE
20180124 13:51:10.246558
100
346,8
XCSE
20180124 13:51:10.361824
2500
347,1
XCSE
20180124 14:28:07.246217
2500
347,6
XCSE
20180124 15:19:58.774255
1500
348
XCSE
20180124 15:37:03.401161
7
347,8
XCSE
20180124 15:50:25.246000
70
347,8
XCSE
20180124 15:58:51.147000
49
347,8
XCSE
20180124 15:59:55.965000
931
348,1
XCSE
20180124 16:04:56.936731
91
348,3
XCSE
20180123 9:02:11.590000
78
348,1
XCSE
20180123 9:05:24.526000
85
347,5
XCSE
20180123 9:07:18.106000
16
347,2
XCSE
20180123 9:09:16.057000
66
347,2
XCSE
20180123 9:09:16.057000
38
347
XCSE
20180123 9:13:30.979000
49
347
XCSE
20180123 9:13:30.979000
78
346,7
XCSE
20180123 9:15:59.571000
107
346,6
XCSE
20180123 9:21:31.044000
105
346,8
XCSE
20180123 9:25:41.192000
1
347,2
XCSE
20180123 9:32:59.002000
77
347,2
XCSE
20180123 9:32:59.002000
5
347
XCSE
20180123 9:33:39.881000
84
347
XCSE
20180123 9:35:38.146000
38
347
XCSE
20180123 9:35:38.172000
12
347
XCSE
20180123 9:39:57.523000
36
347
XCSE
20180123 9:40:22.451000
2000
347,2
XCSE
20180123 9:47:36.598426
87
347
XCSE
20180123 9:49:08.566000
6
347
XCSE
20180123 9:49:08.592000
40
346,9
XCSE
20180123 9:53:07.179000
75
346,9
XCSE
20180123 9:53:07.179000
3
346,9
XCSE
20180123 9:53:07.179000
43
346,9
XCSE
20180123 9:57:36.742000
48
346,9
XCSE
20180123 9:57:36.742000
4
346,9
XCSE
20180123 9:57:36.767000
45
346,9
XCSE
20180123 10:01:46.171000
40
346,9
XCSE
20180123 10:01:46.171000
165
347
XCSE
20180123 10:10:09.381000
81
347
XCSE
20180123 10:11:59.963000
104
346,9
XCSE
20180123 10:15:36.200000
84
346,8
XCSE
20180123 10:18:50.192000
115
346,4
XCSE
20180123 10:20:27.487000
48
346,4
XCSE
20180123 10:20:27.513000
44
346,4
XCSE
20180123 10:20:27.513000
85
346,5
XCSE
20180123 10:23:45.099000
43
346,5
XCSE
20180123 10:23:45.132000
42
346,5
XCSE
20180123 10:23:45.141000
2000
347
XCSE
20180123 10:40:38.154257
29
347
XCSE
20180123 10:41:09.279000
50
347
XCSE
20180123 10:41:09.279000
24
347
XCSE
20180123 10:41:09.279000
81
347
XCSE
20180123 10:41:09.279000
79
347
XCSE
20180123 10:41:09.279000
13
346,8
XCSE
20180123 10:43:34.327000
15
346,8
XCSE
20180123 10:53:00.024000
74
346,8
XCSE
20180123 10:53:00.024000
74
346,8
XCSE
20180123 10:53:00.024000
74
346,8
XCSE
20180123 10:53:00.024000
32
346,8
XCSE
20180123 10:53:00.024000
49
346,8
XCSE
20180123 10:53:00.059000
38
346,8
XCSE
20180123 10:53:00.074000
49
346,6
XCSE
20180123 10:54:33.645000
54
346,6
XCSE
20180123 10:54:33.645000
68
346,6
XCSE
20180123 10:54:33.671000
188
346,7
XCSE
20180123 10:59:04.704000
96
346,7
XCSE
20180123 10:59:04.704000
122
346,8
XCSE
20180123 11:05:56.159000
8
346,8
XCSE
20180123 11:08:09.419000
63
346,8
XCSE
20180123 11:08:09.419000
9
346,8
XCSE
20180123 11:08:09.440000
8
346,8
XCSE
20180123 11:08:09.440000
10
346,8
XCSE
20180123 11:08:09.440000
1
346,8
XCSE
20180123 11:08:09.440000
110
346,8
XCSE
20180123 11:08:09.440000
16
346,8
XCSE
20180123 11:08:09.498000
9
346,8
XCSE
20180123 11:08:09.543000
81
346,8
XCSE
20180123 11:14:10.736000
103
346,8
XCSE
20180123 11:26:53.225000
57
346,8
XCSE
20180123 11:26:56.374000
46
346,8
XCSE
20180123 11:26:57.179000
5
346,8
XCSE
20180123 11:26:58.075000
66
346,8
XCSE
20180123 11:27:01.672000
24
346,8
XCSE
20180123 11:27:01.674000
109
346,8
XCSE
20180123 11:28:31.046000
142
346,8
XCSE
20180123 11:28:31.046000
23
346,8
XCSE
20180123 11:37:36.628000
72
346,8
XCSE
20180123 11:37:36.628000
96
346,8
XCSE
20180123 11:40:45.334000
2500
346,8
XCSE
20180123 11:42:08.635566
73
346,5
XCSE
20180123 12:22:58.075000
3
346,4
XCSE
20180123 12:24:39.178000
90
346,4
XCSE
20180123 12:26:12.161000
39
346,5
XCSE
20180123 12:59:29.401000
20
346,5
XCSE
20180123 12:59:29.403000
3
346,5
XCSE
20180123 12:59:29.405000
102
346,5
XCSE
20180123 13:10:16.364000
15
346,2
XCSE
20180123 13:19:20.622000
75
346,3
XCSE
20180123 13:25:42.740000
75
346,1
XCSE
20180123 13:37:35.559000
99
346,5
XCSE
20180123 14:04:12.793000
76
346,5
XCSE
20180123 14:19:44.839000
74
346,5
XCSE
20180123 14:50:09.458000
22
346,2
XCSE
20180123 14:53:21.788000
8
346,2
XCSE
20180123 14:53:21.788000
49
346,2
XCSE
20180123 14:53:21.788000
57
346,5
XCSE
20180123 15:12:22.259000
55
346,5
XCSE
20180123 15:12:22.259000
47
346,5
XCSE
20180123 15:33:19.746000
42
346,5
XCSE
20180123 15:33:19.746000
6
346,5
XCSE
20180123 15:33:19.773000
42
346,5
XCSE
20180123 15:50:03.881000
26
346,5
XCSE
20180123 15:50:03.881000
24
346,5
XCSE
20180123 15:50:03.926000
91
346,4
XCSE
20180123 15:50:30.925000
21
346,4
XCSE
20180123 15:50:30.949000
50
346,2
XCSE
20180123 15:52:16.172000
39
346,2
XCSE
20180123 15:52:16.172000
81
346,3
XCSE
20180123 16:05:54.972105
19
346,3
XCSE
20180123 16:05:54.973391
88
346,3
XCSE
20180123 16:05:54.973391
18
346,3
XCSE
20180123 16:05:54.973422
110
346,3
XCSE
20180123 16:05:54.973430
1000
346,7
XCSE
20180123 16:14:08.710537
32
346,8
XCSE
20180123 16:15:43.999511
97
346,8
XCSE
20180123 16:15:43.999511
156
346,8
XCSE
20180123 16:15:43.999511
190
346,8
XCSE
20180123 16:15:44.020468
78
346,8
XCSE
20180123 16:15:44.020498
150
346,8
XCSE
20180123 16:15:44.020518
145
346,8
XCSE
20180123 16:15:44.020538
652
346,8
XCSE
20180123 16:15:44.020547
1926
346,8
XCSE
20180123 16:16:09.111219
63
344,6
XCSE
20180122 9:00:21.300000
28
344,6
XCSE
20180122 9:00:21.300000
82
344,5
XCSE
20180122 9:03:51.528000
88
343,8
XCSE
20180122 9:06:08.045000
125
341,4
XCSE
20180122 9:08:20.750023
17
341,4
XCSE
20180122 9:08:20.750023
36
341,4
XCSE
20180122 9:08:20.750023
131
341,4
XCSE
20180122 9:08:20.750023
135
341,4
XCSE
20180122 9:08:20.750023
56
341,4
XCSE
20180122 9:08:20.750023
82
341,4
XCSE
20180122 9:08:41.689000
54
341,3
XCSE
20180122 9:12:02.530000
20
341,3
XCSE
20180122 9:12:02.530000
76
342,6
XCSE
20180122 9:18:57.093000
94
341,9
XCSE
20180122 9:19:06.547000
24
341,9
XCSE
20180122 9:19:06.572000
1000
342
XCSE
20180122 9:21:11.101731
79
341,1
XCSE
20180122 9:22:21.577000
36
340,6
XCSE
20180122 9:25:52.154000
18
340,6
XCSE
20180122 9:26:23.973000
16
340,6
XCSE
20180122 9:26:32.712000
77
340,8
XCSE
20180122 9:28:55.115000
95
342,2
XCSE
20180122 9:31:36.746000
89
341,6
XCSE
20180122 9:36:25.306000
35
341,4
XCSE
20180122 9:37:25.730000
42
341,4
XCSE
20180122 9:37:25.731000
74
342,3
XCSE
20180122 9:45:33.843000
91
342,3
XCSE
20180122 9:45:33.843000
58
342,3
XCSE
20180122 9:45:33.843000
5
342,3
XCSE
20180122 9:45:33.843000
83
342,2
XCSE
20180122 9:49:38.517000
76
343
XCSE
20180122 9:52:10.457000
99
343
XCSE
20180122 9:56:18.880000
46
342,7
XCSE
20180122 10:00:37.932000
75
343,2
XCSE
20180122 10:04:06.828000
56
343,2
XCSE
20180122 10:04:06.828000
75
343
XCSE
20180122 10:10:02.099000
94
342,9
XCSE
20180122 10:11:20.262000
73
342,4
XCSE
20180122 10:13:00.162000
105
343,1
XCSE
20180122 10:17:07.127000
82
343,1
XCSE
20180122 10:19:22.675000
5
343,1
XCSE
20180122 10:19:22.700000
11
343,8
XCSE
20180122 10:24:06.163000
92
343,8
XCSE
20180122 10:24:06.163000
88
343
XCSE
20180122 10:26:51.639000
19
343
XCSE
20180122 10:26:51.665000
111
343,2
XCSE
20180122 10:30:09.979000
61
342,9
XCSE
20180122 10:33:45.172000
10
342,9
XCSE
20180122 10:33:45.174000
7
342,9
XCSE
20180122 10:33:45.193000
77
342,8
XCSE
20180122 10:39:38.647000
75
343,4
XCSE
20180122 10:40:41.516000
14
343,4
XCSE
20180122 10:40:41.516000
45
343,3
XCSE
20180122 10:40:41.541000
5
343,1
XCSE
20180122 10:45:11.375000
102
343,1
XCSE
20180122 10:45:11.375000
32
343,1
XCSE
20180122 10:45:11.375000
129
343,1
XCSE
20180122 10:45:11.375000
48
343,9
XCSE
20180122 10:49:46.428000
11
343,9
XCSE
20180122 10:49:46.428000
23
343,9
XCSE
20180122 10:49:46.428000
116
343,9
XCSE
20180122 10:49:46.453000
80
343,3
XCSE
20180122 10:53:26.181000
125
343,4
XCSE
20180122 11:00:12.948805
119
343,4
XCSE
20180122 11:00:12.948805
115
343,4
XCSE
20180122 11:00:12.948805
641
343,4
XCSE
20180122 11:00:12.948874
47
343,2
XCSE
20180122 11:00:42.206000
87
343,1
XCSE
20180122 11:01:21.683000
87
343,1
XCSE
20180122 11:01:21.687000
87
343,1
XCSE
20180122 11:01:36.515000
56
344
XCSE
20180122 11:07:59.830000
2
344
XCSE
20180122 11:07:59.831000
65
344
XCSE
20180122 11:07:59.831000
65
344
XCSE
20180122 11:07:59.831000
43
344
XCSE
20180122 11:07:59.831000
95
344
XCSE
20180122 11:10:11.938000
171
344
XCSE
20180122 11:10:11.938000
100
343,6
XCSE
20180122 11:20:37.215000
26
343,6
XCSE
20180122 11:21:26.309000
80
343,6
XCSE
20180122 11:21:26.336000
5
343,6
XCSE
20180122 11:21:26.336000
77
343,8
XCSE
20180122 11:25:24.443000
82
343,6
XCSE
20180122 11:28:57.368000
7
343,7
XCSE
20180122 11:30:15.525000
72
343,7
XCSE
20180122 11:30:15.526000
35
343,7
XCSE
20180122 11:30:16.430000
65
343,7
XCSE
20180122 11:30:16.430000
6
343,7
XCSE
20180122 11:30:36.100000
9
343,7
XCSE
20180122 11:30:36.102000
80
343,7
XCSE
20180122 11:32:04.936000
8
343,6
XCSE
20180122 11:39:02.931000
11
343,6
XCSE
20180122 11:39:27.998000
100
343,6
XCSE
20180122 11:39:35.550000
27
343,6
XCSE
20180122 11:39:35.550000
88
343,7
XCSE
20180122 11:44:21.542000
136
343,7
XCSE
20180122 11:44:29.280418
125
343,7
XCSE
20180122 11:44:29.280418
100
343,7
XCSE
20180122 11:44:29.280418
119
343,7
XCSE
20180122 11:44:29.280418
20
343,7
XCSE
20180122 11:44:29.280418
92
343,7
XCSE
20180122 11:48:24.861000
88
343,8
XCSE
20180122 11:55:53.981000
8
343,8
XCSE
20180122 11:55:53.981000
17
343,8
XCSE
20180122 11:58:11.825000
60
343,8
XCSE
20180122 11:58:11.825000
14
344,4
XCSE
20180122 12:01:51.015000
133
344,4
XCSE
20180122 12:01:51.015000
113
344,4
XCSE
20180122 12:01:51.015000
76
344,4
XCSE
20180122 12:01:51.015000
88
344,7
XCSE
20180122 12:07:09.199000
11
344,7
XCSE
20180122 12:07:09.224000
12
344,6
XCSE
20180122 12:10:38.217000
63
344,6
XCSE
20180122 12:10:56.606000
125
345,2
XCSE
20180122 12:22:34.096000
18
345,2
XCSE
20180122 12:24:40.159000
100
345,2
XCSE
20180122 12:24:40.159000
37
345,2
XCSE
20180122 12:24:40.159000
77
344,8
XCSE
20180122 12:29:01.042000
43
345,2
XCSE
20180122 12:33:53.919000
38
345,2
XCSE
20180122 12:33:53.919000
85
345,6
XCSE
20180122 12:39:25.563000
20
345,6
XCSE
20180122 12:39:25.563000
54
345,6
XCSE
20180122 12:43:22.750000
22
345,6
XCSE
20180122 12:43:22.750000
76
345,5
XCSE
20180122 12:47:29.662000
3
345,5
XCSE
20180122 12:47:29.662000
78
345,5
XCSE
20180122 12:51:51.026000
88
345,7
XCSE
20180122 12:56:56.482000
37
345,7
XCSE
20180122 12:56:56.506000
108
345,5
XCSE
20180122 13:01:08.921000
127
345,3
XCSE
20180122 13:04:26.600000
65
345,3
XCSE
20180122 13:04:26.600000
10
345,3
XCSE
20180122 13:04:26.600000
13
345,3
XCSE
20180122 13:04:26.600000
10
345,3
XCSE
20180122 13:04:26.600000
109
345,3
XCSE
20180122 13:04:26.600000
93
345,7
XCSE
20180122 13:08:56.065000
11
345,7
XCSE
20180122 13:08:56.139000
5
346
XCSE
20180122 13:26:58.177000
5
346,3
XCSE
20180122 13:28:17.816000
132
346,3
XCSE
20180122 13:28:17.816000
108
346,3
XCSE
20180122 13:28:17.816000
77
346,3
XCSE
20180122 13:28:17.816000
57
346,5
XCSE
20180122 13:30:08.290000
81
346,5
XCSE
20180122 13:30:08.290000
16
346,4
XCSE
20180122 13:30:08.314000
75
346,6
XCSE
20180122 13:33:45.847000
81
346,6
XCSE
20180122 13:38:40.871000
75
346,6
XCSE
20180122 13:43:02.000000
101
346,6
XCSE
20180122 13:47:17.284000
77
347,1
XCSE
20180122 13:51:28.768000
34
347,4
XCSE
20180122 14:00:01.063000
100
347,4
XCSE
20180122 14:00:01.063000
14
347,4
XCSE
20180122 14:00:01.063000
11
347,4
XCSE
20180122 14:06:00.630000
73
347,4
XCSE
20180122 14:06:00.630000
25
347,4
XCSE
20180122 14:06:00.655000
58
347,1
XCSE
20180122 14:07:30.042000
66
347,1
XCSE
20180122 14:07:30.042000
38
347,1
XCSE
20180122 14:07:30.042000
35
347,1
XCSE
20180122 14:07:30.069000
78
347
XCSE
20180122 14:12:03.915000
57
347,3
XCSE
20180122 14:20:12.916000
22
347,3
XCSE
20180122 14:20:12.916000
127
347,6
XCSE
20180122 14:23:38.663000
82
347,5
XCSE
20180122 14:26:47.159000
55
347,9
XCSE
20180122 14:30:23.050000
26
347,9
XCSE
20180122 14:30:23.050000
91
348
XCSE
20180122 14:34:17.014000
124
348
XCSE
20180122 14:40:17.534000
1000
348
XCSE
20180122 14:43:36.142606
159
347,8
XCSE
20180122 14:44:05.110000
24
347,8
XCSE
20180122 14:44:05.110000
24
347,8
XCSE
20180122 14:44:05.110000
24
347,8
XCSE
20180122 14:44:05.110000
24
347,8
XCSE
20180122 14:44:05.130000
42
347,8
XCSE
20180122 14:44:05.131000
81
347,8
XCSE
20180122 14:50:20.803000
88
347,7
XCSE
20180122 14:50:28.857000
31
347,7
XCSE
20180122 14:50:28.883000
92
347,5
XCSE
20180122 14:57:06.577000
280
347,5
XCSE
20180122 14:57:06.577000
81
347,5
XCSE
20180122 15:00:09.435000
200
347,3
XCSE
20180122 15:04:54.647000
49
347,3
XCSE
20180122 15:04:54.647000
42
347,3
XCSE
20180122 15:04:54.647000
95
347,1
XCSE
20180122 15:06:08.583000
82
347
XCSE
20180122 15:13:12.878000
85
347
XCSE
20180122 15:18:22.271000
72
347
XCSE
20180122 15:18:22.298000
75
346,9
XCSE
20180122 15:21:50.386000
19
346,9
XCSE
20180122 15:21:50.386000
20
346,9
XCSE
20180122 15:21:50.410000
79
346,8
XCSE
20180122 15:21:53.759000
28
346,8
XCSE
20180122 15:21:53.783000
217
347,1
XCSE
20180122 15:25:41.415000
13
347,1
XCSE
20180122 15:25:41.415000
21
347,1
XCSE
20180122 15:25:41.415000
159
347,1
XCSE
20180122 15:25:41.415000
80
347
XCSE
20180122 15:29:26.503000
36
347,1
XCSE
20180122 15:30:31.136000
37
347,1
XCSE
20180122 15:31:23.626000
35
347,1
XCSE
20180122 15:32:33.227000
37
347,1
XCSE
20180122 15:32:33.227000
56
347,1
XCSE
20180122 15:32:33.227000
56
347,1
XCSE
20180122 15:32:33.227000
128
347,1
XCSE
20180122 15:32:33.228000
27
347,1
XCSE
20180122 15:32:33.228000
128
347,2
XCSE
20180122 15:39:52.279000
100
347,4
XCSE
20180122 15:43:27.498000
115
347,7
XCSE
20180122 15:47:18.833000
195
347,7
XCSE
20180122 15:47:18.833000
94
347,3
XCSE
20180122 15:50:59.271000
77
347,4
XCSE
20180122 15:53:46.807000
77
347,4
XCSE
20180122 15:57:18.374000
50
346,9
XCSE
20180122 16:01:29.962000
33
346,9
XCSE
20180122 16:01:29.962000
90
347,6
XCSE
20180122 16:12:03.576000
12
347,5
XCSE
20180122 16:12:03.602000
120
347,9
XCSE
20180122 16:16:04.181000
94
347,7
XCSE
20180122 16:19:36.204000
101
347,9
XCSE
20180122 16:21:48.226000
19
347,9
XCSE
20180122 16:24:09.571000
79
347,9
XCSE
20180122 16:24:09.571000
132
347,8
XCSE
20180122 16:29:31.741000
16
347,8
XCSE
20180122 16:31:38.879000
66
347,8
XCSE
20180122 16:31:38.879000
114
347,8
XCSE
20180122 16:36:36.243000
80
347,7
XCSE
20180122 16:37:25.734000
82
347,7
XCSE
20180122 16:40:36.486000
166
347,6
XCSE
20180122 16:41:39.697679

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