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

Jyske Bank A/SAnnouncement

05/02/2018 07:50

RNS Number : 8861D
Jyske Bank A/S
05 February 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
5 February 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
3,653,200
355.93
1,300,283,490
29 January 2018
18,000
347.00
6,246,000
30 January 2018
16,000
345.52
5,528,320
31 January 2018
15,000
346.03
5,190,450
1 February 2018
15,000
352.03
5,280,450
2 February 2018
18,000
347.85
6,261,300
Accumulated under the programme
3,735,200
355.75
1,328,790,010
With the transactions stated above, Jyske Bank now owns a total of 3,735,200 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 4.19%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
103
350,7
XCSE
20180202 9:06:59.651000
75
350,8
XCSE
20180202 9:12:55.908000
4
350,8
XCSE
20180202 9:12:55.908000
34
349,7
XCSE
20180202 9:17:42.578000
38
349,7
XCSE
20180202 9:17:42.578000
161
349,8
XCSE
20180202 9:27:36.195000
32
349
XCSE
20180202 9:31:57.629000
7
349
XCSE
20180202 9:32:08.512000
5
349
XCSE
20180202 9:32:52.039000
28
349
XCSE
20180202 9:32:52.058000
42
348,9
XCSE
20180202 9:37:33.157000
33
348,9
XCSE
20180202 9:37:33.157000
101
349,4
XCSE
20180202 9:42:14.454000
106
349,4
XCSE
20180202 9:53:00.491000
74
349,3
XCSE
20180202 9:54:11.962000
34
349,3
XCSE
20180202 9:59:34.105000
42
349,3
XCSE
20180202 9:59:34.105000
77
349,1
XCSE
20180202 10:08:28.814000
80
348,7
XCSE
20180202 10:10:20.902000
79
348,5
XCSE
20180202 10:14:55.264000
77
348,5
XCSE
20180202 10:20:01.039000
115
348,7
XCSE
20180202 10:30:28.069000
48
349
XCSE
20180202 10:34:38.410000
52
349
XCSE
20180202 10:35:54.000000
41
349
XCSE
20180202 10:35:54.000000
58
349
XCSE
20180202 10:43:14.243000
64
349
XCSE
20180202 10:43:14.243000
34
348,6
XCSE
20180202 10:44:49.207000
75
348,6
XCSE
20180202 10:44:49.208000
13
348,6
XCSE
20180202 10:44:49.208000
75
348,8
XCSE
20180202 10:49:19.810000
75
348,5
XCSE
20180202 10:55:41.372000
86
348,8
XCSE
20180202 11:00:59.149000
73
348,6
XCSE
20180202 11:04:00.534000
111
348,5
XCSE
20180202 11:05:25.219000
64
348,3
XCSE
20180202 11:07:37.222000
25
348,3
XCSE
20180202 11:07:37.222000
75
348,3
XCSE
20180202 11:13:16.855000
133
348,7
XCSE
20180202 11:23:59.391000
133
348,7
XCSE
20180202 11:25:31.182000
76
348,6
XCSE
20180202 11:28:12.886000
113
348,3
XCSE
20180202 11:37:16.191000
33
347,9
XCSE
20180202 11:45:55.177000
58
347,9
XCSE
20180202 11:45:55.177000
81
347,7
XCSE
20180202 11:47:25.185000
50
347,6
XCSE
20180202 11:50:56.697000
76
347,6
XCSE
20180202 11:51:50.506000
117
347,4
XCSE
20180202 11:57:39.295780
119
347,4
XCSE
20180202 11:57:39.295780
28
347,4
XCSE
20180202 11:57:39.295780
128
347,4
XCSE
20180202 11:57:39.295780
68
347,4
XCSE
20180202 11:57:39.295780
171
347,4
XCSE
20180202 11:57:39.295780
91
347,6
XCSE
20180202 11:58:54.232000
50
347,4
XCSE
20180202 11:58:54.252058
75
347,4
XCSE
20180202 11:58:54.252076
75
347,4
XCSE
20180202 11:58:54.252091
5
347,4
XCSE
20180202 12:00:52.762978
164
347,4
XCSE
20180202 12:00:52.763071
78
347,2
XCSE
20180202 12:04:18.870000
73
347,1
XCSE
20180202 12:12:33.016000
77
347,3
XCSE
20180202 12:18:21.644000
28
347,2
XCSE
20180202 12:19:48.292000
86
347,2
XCSE
20180202 12:19:48.292000
75
347,3
XCSE
20180202 12:26:04.681000
140
347,3
XCSE
20180202 12:26:04.681122
210
347,3
XCSE
20180202 12:26:04.681155
78
347
XCSE
20180202 12:31:13.289000
72
346,8
XCSE
20180202 12:40:43.962000
74
346,9
XCSE
20180202 12:47:21.250000
6
346,8
XCSE
20180202 12:48:30.340000
21
346,8
XCSE
20180202 12:49:27.481000
46
346,8
XCSE
20180202 12:49:41.423000
20
346,2
XCSE
20180202 12:56:06.068000
60
346,2
XCSE
20180202 12:56:06.068000
98
346,9
XCSE
20180202 13:06:23.215000
24
347,3
XCSE
20180202 13:12:50.038000
53
347,3
XCSE
20180202 13:12:50.038000
48
347,3
XCSE
20180202 13:20:21.745000
28
347,3
XCSE
20180202 13:20:21.745000
30
347,2
XCSE
20180202 13:24:21.258000
37
347,2
XCSE
20180202 13:24:21.259000
47
347,2
XCSE
20180202 13:24:21.259000
76
347
XCSE
20180202 13:31:29.410000
2
347,2
XCSE
20180202 13:41:01.656000
82
347,2
XCSE
20180202 13:41:01.656000
100
347,3
XCSE
20180202 13:51:33.463000
15
347,4
XCSE
20180202 13:57:35.276000
94
347,4
XCSE
20180202 13:57:35.276000
111
347,1
XCSE
20180202 13:59:07.114000
51
347,3
XCSE
20180202 14:05:55.732000
33
347,3
XCSE
20180202 14:05:55.732000
136
347,3
XCSE
20180202 14:14:31.869980
114
347,3
XCSE
20180202 14:14:31.870017
159
347,3
XCSE
20180202 14:14:31.870044
67
347,3
XCSE
20180202 14:14:31.870067
524
347,3
XCSE
20180202 14:14:33.263349
40
347,3
XCSE
20180202 14:17:44.033000
75
347,3
XCSE
20180202 14:17:44.033000
22
347,3
XCSE
20180202 14:17:44.035000
41
347,4
XCSE
20180202 14:19:59.204987
117
347,4
XCSE
20180202 14:19:59.204987
65
347,4
XCSE
20180202 14:19:59.204987
134
347,4
XCSE
20180202 14:19:59.204987
643
347,4
XCSE
20180202 14:20:53.584579
7
347,5
XCSE
20180202 14:26:14.523000
161
347,3
XCSE
20180202 14:28:44.866000
88
347,3
XCSE
20180202 14:31:48.120000
123
347,3
XCSE
20180202 14:32:43.044000
51
347
XCSE
20180202 14:35:05.072000
34
347
XCSE
20180202 14:35:05.072000
81
347
XCSE
20180202 14:38:59.967000
91
347,4
XCSE
20180202 14:42:06.379000
19
347,4
XCSE
20180202 14:42:06.379000
25
347,5
XCSE
20180202 14:44:03.027000
52
347,5
XCSE
20180202 14:44:03.027000
90
347,9
XCSE
20180202 14:48:09.193000
100
347,9
XCSE
20180202 14:51:23.633000
13
347,9
XCSE
20180202 14:51:23.633000
105
347,6
XCSE
20180202 14:51:53.200000
100
348,2
XCSE
20180202 15:00:32.231000
12
348,2
XCSE
20180202 15:00:32.231000
30
348,2
XCSE
20180202 15:00:32.231000
11
348,2
XCSE
20180202 15:00:32.231000
8
348,2
XCSE
20180202 15:00:32.231000
95
348,2
XCSE
20180202 15:00:32.231000
32
348,2
XCSE
20180202 15:00:32.252000
91
348,2
XCSE
20180202 15:00:32.252000
1000
348,1
XCSE
20180202 15:00:35.430388
96
347,9
XCSE
20180202 15:05:54.057000
67
348,1
XCSE
20180202 15:14:11.355000
38
348,1
XCSE
20180202 15:14:11.355000
66
348,1
XCSE
20180202 15:14:11.355000
218
348,1
XCSE
20180202 15:14:11.355000
86
348,1
XCSE
20180202 15:14:11.355000
31
348,1
XCSE
20180202 15:14:11.375000
52
348,1
XCSE
20180202 15:15:20.186000
67
348,1
XCSE
20180202 15:15:20.186000
48
348
XCSE
20180202 15:16:00.977000
25
348
XCSE
20180202 15:16:00.977000
88
347,9
XCSE
20180202 15:19:03.119000
213
347,8
XCSE
20180202 15:23:26.943000
100
347,8
XCSE
20180202 15:24:23.615000
14
347,8
XCSE
20180202 15:24:23.615000
78
347,8
XCSE
20180202 15:27:25.131152
922
347,8
XCSE
20180202 15:27:25.131196
15
347,8
XCSE
20180202 15:30:10.466000
100
347,8
XCSE
20180202 15:30:10.466000
149
347,8
XCSE
20180202 15:30:10.466000
68
347,8
XCSE
20180202 15:30:10.466000
87
347,8
XCSE
20180202 15:30:10.466000
75
347,8
XCSE
20180202 15:30:10.466000
42
347,8
XCSE
20180202 15:30:10.466000
75
347,9
XCSE
20180202 15:31:36.450000
193
348,1
XCSE
20180202 15:39:39.737000
88
348,1
XCSE
20180202 15:39:39.737000
89
347,9
XCSE
20180202 15:40:27.259000
5
347,9
XCSE
20180202 15:40:27.260000
84
347,9
XCSE
20180202 15:40:27.260000
5
347,9
XCSE
20180202 15:40:27.260000
13
347,9
XCSE
20180202 15:40:31.479000
51
347,9
XCSE
20180202 15:40:48.136000
42
347,9
XCSE
20180202 15:41:30.943000
38
347,9
XCSE
20180202 15:42:00.700000
80
347,8
XCSE
20180202 15:42:19.753000
158
347,8
XCSE
20180202 15:43:44.350000
100
347,8
XCSE
20180202 15:43:44.350000
25
347,8
XCSE
20180202 15:43:44.350000
93
347,8
XCSE
20180202 15:43:44.376000
72
347,9
XCSE
20180202 15:45:04.095000
12
347,9
XCSE
20180202 15:45:04.095000
84
347,8
XCSE
20180202 15:46:10.962000
2
347,8
XCSE
20180202 15:46:10.962000
176
347,8
XCSE
20180202 15:49:00.498000
87
347,8
XCSE
20180202 15:50:21.813000
36
347,9
XCSE
20180202 15:52:33.388000
38
347,9
XCSE
20180202 15:52:33.388000
75
347,9
XCSE
20180202 15:52:33.388000
32
347,9
XCSE
20180202 15:52:33.388000
113
347,9
XCSE
20180202 15:52:33.388000
115
347,9
XCSE
20180202 15:52:33.388000
160
347,9
XCSE
20180202 15:54:30.811000
102
347,9
XCSE
20180202 15:56:33.653000
88
347,9
XCSE
20180202 16:00:43.182000
14
347,9
XCSE
20180202 16:00:46.851000
25
347,9
XCSE
20180202 16:00:46.851000
75
347,9
XCSE
20180202 16:00:46.851000
89
347,9
XCSE
20180202 16:02:53.209000
8
347,9
XCSE
20180202 16:03:15.549000
106
347,9
XCSE
20180202 16:03:15.549000
139
348
XCSE
20180202 16:07:22.660000
200
348
XCSE
20180202 16:07:22.660000
125
348
XCSE
20180202 16:07:22.660000
12
348
XCSE
20180202 16:07:22.660000
33
348
XCSE
20180202 16:07:22.660000
86
347,9
XCSE
20180202 16:08:48.455000
44
347,8
XCSE
20180202 16:10:18.048000
31
347,8
XCSE
20180202 16:10:18.048000
22
347,9
XCSE
20180202 16:12:15.033000
53
347,9
XCSE
20180202 16:12:15.033000
74
347,9
XCSE
20180202 16:14:24.354000
12
347,9
XCSE
20180202 16:14:24.354000
83
347,9
XCSE
20180202 16:16:12.161000
42
347,8
XCSE
20180202 16:19:46.011000
31
347,8
XCSE
20180202 16:19:46.011000
79
347,6
XCSE
20180202 16:20:33.328000
12
347,3
XCSE
20180202 16:22:42.927000
38
347,3
XCSE
20180202 16:22:42.927000
26
347,3
XCSE
20180202 16:22:42.927000
53
347,2
XCSE
20180202 16:30:41.139000
68
347,2
XCSE
20180202 16:30:41.139000
97
347,2
XCSE
20180202 16:32:20.743000
12
347,2
XCSE
20180202 16:32:20.743000
18
347
XCSE
20180202 16:32:33.736000
50
347
XCSE
20180202 16:32:33.736000
22
347
XCSE
20180202 16:32:33.736000
7
347,4
XCSE
20180202 16:38:05.920000
99
347,4
XCSE
20180202 16:38:05.920000
74
347,8
XCSE
20180202 16:44:16.611000
73
347,8
XCSE
20180202 16:44:22.702000
62
347,8
XCSE
20180202 16:44:24.596000
41
347,8
XCSE
20180202 16:45:17.735299
7
351,7
XCSE
20180201 9:57:33.596000
25
352,3
XCSE
20180201 10:02:32.597000
70
352,3
XCSE
20180201 10:02:32.597000
5
352,3
XCSE
20180201 10:02:32.597000
9
352,3
XCSE
20180201 10:10:06.229000
85
352,3
XCSE
20180201 10:10:06.229000
96
352,3
XCSE
20180201 10:16:19.139000
74
352,4
XCSE
20180201 10:19:54.045000
76
352,3
XCSE
20180201 10:24:46.755000
2000
353
XCSE
20180201 10:48:09.614852
18
352,8
XCSE
20180201 11:09:34.544000
69
352,8
XCSE
20180201 11:09:34.544000
73
352,8
XCSE
20180201 11:40:43.814000
34
352,8
XCSE
20180201 11:41:29.032000
84
352,8
XCSE
20180201 11:41:29.032000
15
352,8
XCSE
20180201 11:41:29.032000
133
352,8
XCSE
20180201 11:41:29.070000
124
352,8
XCSE
20180201 11:41:29.070000
179
352,5
XCSE
20180201 11:52:23.807000
72
352,5
XCSE
20180201 11:54:04.736000
129
352,4
XCSE
20180201 11:54:34.200000
78
352
XCSE
20180201 12:09:27.996000
15
352
XCSE
20180201 12:09:27.996000
135
352
XCSE
20180201 12:09:27.996000
63
352
XCSE
20180201 12:09:27.996000
69
352,4
XCSE
20180201 12:15:27.451000
22
352,4
XCSE
20180201 12:15:27.451000
6
352,4
XCSE
20180201 12:15:27.451000
7
352,4
XCSE
20180201 12:15:27.473000
2000
353,1
XCSE
20180201 12:44:58.301180
250
353
XCSE
20180201 13:05:03.954000
205
353
XCSE
20180201 13:06:07.765000
80
352,8
XCSE
20180201 13:25:45.454000
217
352,8
XCSE
20180201 13:25:45.454000
94
352,6
XCSE
20180201 13:26:39.407000
44
352,6
XCSE
20180201 13:26:39.407000
94
352,6
XCSE
20180201 13:26:39.407000
2000
352,5
XCSE
20180201 13:27:35.037854
27
352,2
XCSE
20180201 13:32:57.386000
53
352,2
XCSE
20180201 13:32:57.386000
72
352,1
XCSE
20180201 13:34:06.082000
96
352,1
XCSE
20180201 13:35:39.465000
30
352
XCSE
20180201 13:38:35.772000
30
352
XCSE
20180201 13:38:35.772000
42
352
XCSE
20180201 13:38:35.772000
23
351,6
XCSE
20180201 13:48:13.162000
50
351,6
XCSE
20180201 13:48:13.162000
1500
351,5
XCSE
20180201 13:49:44.669252
7
351,5
XCSE
20180201 13:53:51.239000
74
351,4
XCSE
20180201 13:54:22.448000
1240
351,3
XCSE
20180201 13:55:03.722956
7
351,2
XCSE
20180201 14:03:18.882000
93
351
XCSE
20180201 14:12:33.694000
74
351,1
XCSE
20180201 14:15:24.409000
83
351,2
XCSE
20180201 14:23:19.737000
92
351,1
XCSE
20180201 14:27:42.174000
25
350,9
XCSE
20180201 14:33:45.037000
30
350,9
XCSE
20180201 14:33:45.037000
75
351
XCSE
20180201 14:38:51.157000
28
351,1
XCSE
20180201 14:42:29.191000
47
351,1
XCSE
20180201 14:42:29.191000
78
350,9
XCSE
20180201 14:47:55.391000
30
350,8
XCSE
20180201 14:50:21.774000
30
350,8
XCSE
20180201 14:50:21.774000
15
350,8
XCSE
20180201 14:50:21.776000
30
350,7
XCSE
20180201 14:58:22.167000
47
350,7
XCSE
20180201 14:58:22.167000
77
350,4
XCSE
20180201 15:00:19.057000
91
350,3
XCSE
20180201 15:04:18.820000
43
350,2
XCSE
20180201 15:08:01.089000
30
350,2
XCSE
20180201 15:08:01.089000
5
350,2
XCSE
20180201 15:08:01.089000
23
349,7
XCSE
20180201 15:12:00.844000
55
349,7
XCSE
20180201 15:12:00.867000
106
349,7
XCSE
20180201 15:14:05.032000
9
349,2
XCSE
20180201 15:20:07.513000
6
349,2
XCSE
20180201 15:20:07.513000
58
349,2
XCSE
20180201 15:20:07.513000
14
349,3
XCSE
20180201 15:21:54.964000
30
349,3
XCSE
20180201 15:21:54.964000
6
349,3
XCSE
20180201 15:21:54.985000
76
349,2
XCSE
20180201 15:24:24.250000
80
349,7
XCSE
20180201 15:33:31.135000
23
349,7
XCSE
20180201 15:33:31.135000
137
349,7
XCSE
20180201 15:33:31.135000
101
350,5
XCSE
20180201 15:37:33.483000
16
350,3
XCSE
20180201 15:39:50.086000
6
350,3
XCSE
20180201 15:39:50.086000
110
350,3
XCSE
20180201 15:39:50.086000
15
350,3
XCSE
20180201 15:39:50.086000
75
350,3
XCSE
20180201 15:43:13.464000
126
351
XCSE
20180201 15:51:31.362000
75
351
XCSE
20180201 15:54:25.345000
75
350,9
XCSE
20180201 15:57:56.093000
68
350,7
XCSE
20180201 15:59:29.055000
46
350,7
XCSE
20180201 16:01:01.065000
30
350,9
XCSE
20180201 16:06:17.519000
16
350,9
XCSE
20180201 16:06:23.994000
75
350,9
XCSE
20180201 16:06:23.994000
9
350,9
XCSE
20180201 16:06:23.994000
80
350,8
XCSE
20180201 16:10:15.928000
86
350,7
XCSE
20180201 16:21:42.538000
117
350,6
XCSE
20180201 16:22:14.386000
73
351
XCSE
20180201 16:28:41.374000
65
349,2
XCSE
20180201 16:41:12.746000
32
349,2
XCSE
20180201 16:41:12.746000
51
349,1
XCSE
20180201 16:41:58.846004
112
344,7
XCSE
20180131 9:04:12.797000
82
343,8
XCSE
20180131 9:05:35.241000
66
344,4
XCSE
20180131 9:13:09.006000
22
344,4
XCSE
20180131 9:13:09.006000
88
344,2
XCSE
20180131 9:14:14.071000
31
344,3
XCSE
20180131 9:20:18.475000
92
344,3
XCSE
20180131 9:20:18.475000
90
346
XCSE
20180131 9:31:38.883000
52
346
XCSE
20180131 9:31:38.883000
88
346
XCSE
20180131 9:31:38.883000
78
345,7
XCSE
20180131 9:41:44.994000
22
345,7
XCSE
20180131 9:48:05.861000
48
345,7
XCSE
20180131 9:48:05.861000
9
345,7
XCSE
20180131 9:48:05.861000
94
345,7
XCSE
20180131 9:57:14.252000
9
345,7
XCSE
20180131 9:58:29.160000
45
345,7
XCSE
20180131 9:58:29.160000
33
345,7
XCSE
20180131 9:58:29.160000
2500
346
XCSE
20180131 10:06:52.874512
77
345,7
XCSE
20180131 10:07:03.560000
8
345,6
XCSE
20180131 10:08:50.058000
18
345,6
XCSE
20180131 10:08:50.058000
45
345,6
XCSE
20180131 10:08:50.058000
28
345,6
XCSE
20180131 10:09:03.645000
24
345,7
XCSE
20180131 10:40:49.742000
128
345,7
XCSE
20180131 10:40:49.742000
16
345,7
XCSE
20180131 10:40:49.742000
143
345,7
XCSE
20180131 10:40:49.742000
37
345,7
XCSE
20180131 10:40:49.742000
115
345,7
XCSE
20180131 10:40:49.742000
24
345,7
XCSE
20180131 10:44:15.098000
70
345,7
XCSE
20180131 10:44:15.098000
103
345,7
XCSE
20180131 10:44:15.098000
39
345,7
XCSE
20180131 10:44:15.098000
71
345,7
XCSE
20180131 10:44:15.098000
23
345,7
XCSE
20180131 10:44:15.098000
33
345,4
XCSE
20180131 10:46:02.326000
10
345,5
XCSE
20180131 10:49:37.895000
69
345,5
XCSE
20180131 10:49:37.914000
14
345,5
XCSE
20180131 10:49:37.915000
69
345,4
XCSE
20180131 10:54:03.089000
36
345,4
XCSE
20180131 10:54:03.089000
91
345,2
XCSE
20180131 10:57:17.127000
79
345,7
XCSE
20180131 11:05:40.386000
40
345,7
XCSE
20180131 11:05:40.730000
39
345,7
XCSE
20180131 11:05:40.731000
100
345,7
XCSE
20180131 11:05:40.731000
21
345,6
XCSE
20180131 11:07:36.495000
58
345,6
XCSE
20180131 11:07:36.495000
82
345,6
XCSE
20180131 11:12:37.663000
153
345,6
XCSE
20180131 11:12:37.663000
16
345,6
XCSE
20180131 11:12:37.663000
74
345,6
XCSE
20180131 11:18:12.388000
117
345,7
XCSE
20180131 11:23:45.643000
100
345,6
XCSE
20180131 11:25:52.491000
95
345,6
XCSE
20180131 11:25:52.491000
37
345,6
XCSE
20180131 11:25:52.491000
125
345,9
XCSE
20180131 12:23:19.896706
117
345,9
XCSE
20180131 12:23:19.896706
119
345,9
XCSE
20180131 12:23:19.896706
70
345,9
XCSE
20180131 12:23:19.896706
120
345,9
XCSE
20180131 12:23:19.896706
449
345,9
XCSE
20180131 12:23:19.923383
70
345,7
XCSE
20180131 12:30:33.454000
2000
346
XCSE
20180131 13:16:04.128285
80
345,7
XCSE
20180131 14:41:22.674000
25
345,7
XCSE
20180131 14:45:57.149000
160
345,7
XCSE
20180131 14:45:57.149000
160
345,7
XCSE
20180131 14:49:46.959000
160
345,7
XCSE
20180131 14:49:46.959000
276
345,7
XCSE
20180131 15:04:04.827000
114
345,7
XCSE
20180131 15:12:20.044000
33
345,7
XCSE
20180131 15:12:21.760000
84
345,7
XCSE
20180131 16:01:59.290000
110
345,6
XCSE
20180131 16:02:00.123000
32
345,6
XCSE
20180131 16:02:00.123000
86
345,6
XCSE
20180131 16:02:49.918000
86
345,6
XCSE
20180131 16:02:49.969000
86
345,6
XCSE
20180131 16:03:04.580000
132
345,6
XCSE
20180131 16:03:04.580000
130
345,6
XCSE
20180131 16:03:04.580000
30
345,6
XCSE
20180131 16:03:12.039000
91
345,5
XCSE
20180131 16:04:51.681000
91
345,5
XCSE
20180131 16:04:51.702000
54
345,5
XCSE
20180131 16:04:58.519000
7
345,6
XCSE
20180131 16:09:53.439000
121
345,5
XCSE
20180131 16:10:16.126000
121
345,5
XCSE
20180131 16:10:16.127000
76
345,5
XCSE
20180131 16:10:16.127000
2
345,5
XCSE
20180131 16:11:19.824000
119
345,5
XCSE
20180131 16:11:21.956000
29
346
XCSE
20180131 16:16:14.722000
45
346
XCSE
20180131 16:16:14.722000
17
346
XCSE
20180131 16:16:14.722000
45
346
XCSE
20180131 16:16:14.722000
45
346
XCSE
20180131 16:16:14.722000
45
346
XCSE
20180131 16:16:14.742000
90
346
XCSE
20180131 16:16:14.742000
2
346
XCSE
20180131 16:16:14.742000
3
346
XCSE
20180131 16:20:01.233000
41
346
XCSE
20180131 16:20:01.253000
16
346
XCSE
20180131 16:20:01.253000
179
346
XCSE
20180131 16:20:01.253000
22
347
XCSE
20180131 16:41:39.462000
59
347
XCSE
20180131 16:41:39.462000
37
347
XCSE
20180131 16:41:39.462000
11
347
XCSE
20180131 16:41:44.327000
16
347
XCSE
20180131 16:41:44.327000
2500
347,1
XCSE
20180131 16:42:38.675698
399
347,1
XCSE
20180131 16:43:15.780139
22
346
XCSE
20180130 9:05:30.910000
65
346
XCSE
20180130 9:05:30.930000
93
345,7
XCSE
20180130 9:15:38.073000
77
345,7
XCSE
20180130 9:15:38.073000
109
345,7
XCSE
20180130 9:15:38.073000
15
345,7
XCSE
20180130 9:15:38.074000
15
345,7
XCSE
20180130 9:15:38.074000
78
345,7
XCSE
20180130 9:15:38.074000
1
345,7
XCSE
20180130 9:15:38.094000
6
345,1
XCSE
20180130 9:17:23.939000
76
345,1
XCSE
20180130 9:17:23.939000
1
344,8
XCSE
20180130 9:21:02.368000
45
344,8
XCSE
20180130 9:21:02.368000
29
344,8
XCSE
20180130 9:21:02.368000
55
344,7
XCSE
20180130 9:26:44.456000
24
344,7
XCSE
20180130 9:26:44.456000
105
344,9
XCSE
20180130 9:28:59.081000
43
345,1
XCSE
20180130 9:37:28.263000
32
345,1
XCSE
20180130 9:37:28.263000
38
345,1
XCSE
20180130 9:37:28.264000
11
345,2
XCSE
20180130 9:41:11.074000
87
345,2
XCSE
20180130 9:43:19.162000
1
345,2
XCSE
20180130 9:43:19.162000
100
345
XCSE
20180130 9:48:31.289000
8
345
XCSE
20180130 9:48:31.300000
92
345
XCSE
20180130 9:48:31.446000
32
344,7
XCSE
20180130 9:51:19.254000
29
344,7
XCSE
20180130 9:51:19.286000
92
344,6
XCSE
20180130 9:52:20.448000
75
344,3
XCSE
20180130 9:56:11.751000
66
345
XCSE
20180130 10:04:59.830000
55
345
XCSE
20180130 10:04:59.830000
75
344,6
XCSE
20180130 10:07:51.016000
125
344,5
XCSE
20180130 10:08:21.218735
118
344,5
XCSE
20180130 10:08:21.218735
75
344,5
XCSE
20180130 10:08:21.218735
136
344,5
XCSE
20180130 10:08:21.218735
106
344,5
XCSE
20180130 10:08:21.218735
31
344,5
XCSE
20180130 10:08:21.218735
409
344,5
XCSE
20180130 10:08:21.233265
76
344,4
XCSE
20180130 10:08:34.151000
86
344,5
XCSE
20180130 10:11:33.129000
72
344,4
XCSE
20180130 10:17:23.548000
3
344,4
XCSE
20180130 10:17:23.548000
75
344
XCSE
20180130 10:27:02.724000
10
344
XCSE
20180130 10:27:02.724000
26
344
XCSE
20180130 10:27:02.724000
85
343,7
XCSE
20180130 10:29:36.130000
30
343,7
XCSE
20180130 10:29:36.130000
55
343,7
XCSE
20180130 10:29:36.132000
64
343,7
XCSE
20180130 10:29:36.132000
78
343,8
XCSE
20180130 10:35:00.349000
12
343,8
XCSE
20180130 10:35:00.349000
101
344,2
XCSE
20180130 10:35:49.015000
84
344,3
XCSE
20180130 10:43:41.767000
70
344,4
XCSE
20180130 10:48:42.526000
135
344,4
XCSE
20180130 10:48:42.526000
42
344,2
XCSE
20180130 10:48:55.907000
54
344,2
XCSE
20180130 10:48:55.907000
94
344,4
XCSE
20180130 10:51:48.008000
11
344,4
XCSE
20180130 10:51:48.029000
83
344,4
XCSE
20180130 10:51:49.364000
17
344,4
XCSE
20180130 10:51:49.364000
45
344,4
XCSE
20180130 10:52:16.080000
81
344,4
XCSE
20180130 10:55:03.520000
105
344,4
XCSE
20180130 11:01:22.323000
99
344,3
XCSE
20180130 11:04:38.389000
110
344,4
XCSE
20180130 11:06:16.972000
147
344,4
XCSE
20180130 11:06:16.972000
39
344,1
XCSE
20180130 11:11:44.622000
50
344,1
XCSE
20180130 11:11:44.622000
71
344,4
XCSE
20180130 11:16:44.993000
18
344,4
XCSE
20180130 11:16:44.993000
12
344,9
XCSE
20180130 11:18:08.357000
65
344,9
XCSE
20180130 11:18:08.357000
169
345,3
XCSE
20180130 11:24:35.168000
86
345,3
XCSE
20180130 11:24:35.168000
79
345,3
XCSE
20180130 11:24:35.168000
97
345,6
XCSE
20180130 11:30:09.191000
1
345,6
XCSE
20180130 11:34:17.155000
80
345,6
XCSE
20180130 11:34:17.155000
77
345,6
XCSE
20180130 11:37:20.942000
94
345,6
XCSE
20180130 11:44:07.040000
2000
346,3
XCSE
20180130 11:46:59.153472
1869
346,4
XCSE
20180130 14:15:17.519050
171
346,3
XCSE
20180130 15:07:12.391000
179
346,3
XCSE
20180130 15:07:12.391000
77
346,3
XCSE
20180130 15:07:37.817000
76
346,2
XCSE
20180130 15:12:00.782000
17
346,2
XCSE
20180130 15:12:00.782000
72
346,2
XCSE
20180130 15:12:00.782000
13
346,2
XCSE
20180130 15:12:00.782000
28
346,2
XCSE
20180130 15:12:00.782000
44
346,2
XCSE
20180130 15:12:00.791000
93
346,2
XCSE
20180130 15:12:00.791000
20
346,2
XCSE
20180130 15:19:29.894000
81
346,2
XCSE
20180130 15:19:29.894000
118
346,1
XCSE
20180130 15:20:29.637000
101
346,1
XCSE
20180130 15:22:22.139000
94
346,1
XCSE
20180130 15:23:10.697000
94
346,1
XCSE
20180130 15:23:10.697000
94
346,1
XCSE
20180130 15:23:10.697000
10
346,1
XCSE
20180130 15:23:10.697000
16
345,8
XCSE
20180130 15:25:45.613000
45
345,8
XCSE
20180130 15:25:45.613000
18
345,8
XCSE
20180130 15:25:45.614000
114
345,8
XCSE
20180130 15:27:57.186000
54
345,8
XCSE
20180130 15:27:57.207000
121
345,8
XCSE
20180130 15:27:57.324000
78
345,8
XCSE
20180130 15:28:42.799000
7
345,8
XCSE
20180130 15:37:04.688000
61
345,8
XCSE
20180130 15:41:57.597000
80
345,8
XCSE
20180130 15:41:57.597000
5
345,8
XCSE
20180130 15:41:57.597000
145
345,8
XCSE
20180130 15:41:57.597000
67
345,8
XCSE
20180130 15:41:57.597000
100
345,8
XCSE
20180130 15:44:52.229000
25
345,8
XCSE
20180130 15:44:52.229000
10
345,8
XCSE
20180130 15:44:52.229000
4
345,7
XCSE
20180130 15:48:36.361000
65
345,7
XCSE
20180130 15:48:36.361000
135
345,7
XCSE
20180130 15:48:36.361000
45
345,7
XCSE
20180130 15:48:36.361000
18
345,7
XCSE
20180130 15:48:36.361000
182
345,8
XCSE
20180130 15:49:26.785000
24
345,8
XCSE
20180130 15:49:26.785000
78
345,8
XCSE
20180130 15:51:02.860000
23
345,8
XCSE
20180130 15:51:02.860000
76
345,7
XCSE
20180130 15:55:13.070000
142
345,8
XCSE
20180130 16:01:56.634000
53
345,8
XCSE
20180130 16:01:56.634000
65
345,6
XCSE
20180130 16:02:06.439000
80
345,6
XCSE
20180130 16:02:06.439000
100
345,6
XCSE
20180130 16:02:06.439000
24
345,6
XCSE
20180130 16:02:06.439000
1
345,6
XCSE
20180130 16:02:06.439000
44
345,6
XCSE
20180130 16:02:06.439000
190
345,6
XCSE
20180130 16:05:48.781000
89
345,6
XCSE
20180130 16:05:48.781000
174
345,6
XCSE
20180130 16:06:21.290000
29
345,3
XCSE
20180130 16:06:55.741000
12
345,3
XCSE
20180130 16:07:41.510000
7
345,3
XCSE
20180130 16:08:21.303000
14
345,3
XCSE
20180130 16:08:24.173000
26
345,3
XCSE
20180130 16:08:24.178000
9
345,4
XCSE
20180130 16:10:47.084000
200
345,4
XCSE
20180130 16:10:47.084000
35
345,4
XCSE
20180130 16:10:47.084000
48
345,4
XCSE
20180130 16:10:47.084000
99
345,4
XCSE
20180130 16:14:38.754000
35
345,4
XCSE
20180130 16:14:38.754000
163
345,4
XCSE
20180130 16:14:38.754000
5
345,4
XCSE
20180130 16:14:38.754000
9
345,4
XCSE
20180130 16:14:38.754000
79
345,5
XCSE
20180130 16:17:23.657000
118
345,3
XCSE
20180130 16:18:17.960000
23
345,6
XCSE
20180130 16:23:23.801000
265
345,6
XCSE
20180130 16:23:23.801000
75
345,6
XCSE
20180130 16:23:23.801000
124
345,8
XCSE
20180130 16:29:01.898000
66
345,8
XCSE
20180130 16:29:01.918000
9
345,8
XCSE
20180130 16:29:01.918000
14
345,8
XCSE
20180130 16:29:01.918000
154
345,8
XCSE
20180130 16:29:01.918000
89
345,8
XCSE
20180130 16:29:32.081000
65
345,8
XCSE
20180130 16:33:06.013000
10
345,8
XCSE
20180130 16:33:06.013000
177
345,6
XCSE
20180130 16:33:46.101000
78
345,5
XCSE
20180130 16:35:07.536000
4
345,3
XCSE
20180130 16:38:38.414000
36
345,3
XCSE
20180130 16:38:40.187000
37
345,3
XCSE
20180130 16:38:46.227000
50
345,3
XCSE
20180130 16:39:01.768000
61
345,3
XCSE
20180130 16:39:05.871000
29
345,2
TRQX
20180130 16:41:21.569088
28
345,2
BATE
20180130 16:41:21.569386
64
345,2
CHIX
20180130 16:41:21.569403
6
345,2
AQXE
20180130 16:41:21.571000
299
345,2
XCSE
20180130 16:41:21.582716
100
346,6
XCSE
20180129 9:07:12.266000
46
346,8
XCSE
20180129 9:20:46.257000
40
346,8
XCSE
20180129 9:20:46.257000
23
346,5
XCSE
20180129 9:21:37.871000
77
346,5
XCSE
20180129 9:21:37.871000
6
346,2
XCSE
20180129 9:22:04.069000
18
346,2
XCSE
20180129 9:22:48.878000
84
346,2
XCSE
20180129 9:22:48.878000
45
346,8
XCSE
20180129 9:34:48.482000
82
346,8
XCSE
20180129 9:35:19.760000
3
346,8
XCSE
20180129 9:37:13.053000
134
346,8
XCSE
20180129 9:37:48.809000
65
346,8
XCSE
20180129 9:37:48.809000
56
346,8
XCSE
20180129 9:37:48.809000
340
346,8
XCSE
20180129 10:08:07.654000
86
346,8
XCSE
20180129 10:08:07.654000
75
346,8
XCSE
20180129 10:39:27.721000
45
346,8
XCSE
20180129 10:39:27.721000
860
346,8
XCSE
20180129 10:39:35.168000
66
346,8
XCSE
20180129 10:39:35.168000
126
346,8
XCSE
20180129 10:40:05.403000
86
346,7
XCSE
20180129 10:42:36.180000
86
346,7
XCSE
20180129 10:42:36.200000
81
346,7
XCSE
20180129 10:42:36.208000
100
346,8
XCSE
20180129 10:55:50.082000
142
346,8
XCSE
20180129 10:56:33.055000
82
346,8
XCSE
20180129 11:04:25.073000
75
346,8
XCSE
20180129 11:04:25.073000
69
346,8
XCSE
20180129 11:04:25.073000
150
346,7
XCSE
20180129 11:06:54.257000
100
346,8
XCSE
20180129 11:13:10.920000
25
346,8
XCSE
20180129 11:13:10.920000
23
346,8
XCSE
20180129 11:13:10.920000
6
346,8
XCSE
20180129 11:16:36.976000
5000
347,15
XCSE
20180129 12:34:37.132862
89
346,8
XCSE
20180129 13:22:00.188000
275
346,8
XCSE
20180129 13:22:00.188000
170
346,8
XCSE
20180129 13:22:00.188000
90
346,8
XCSE
20180129 13:22:00.188000
16
346,8
XCSE
20180129 13:22:00.188000
89
346,8
XCSE
20180129 13:22:00.208000
45
346,8
XCSE
20180129 13:26:39.053000
45
346,8
XCSE
20180129 13:28:05.383000
18
346,9
XCSE
20180129 13:29:05.390000
69
346,9
XCSE
20180129 13:29:05.391000
65
346,9
XCSE
20180129 13:29:05.391000
53
346,9
XCSE
20180129 13:29:05.391000
22
346,9
XCSE
20180129 13:29:05.391000
75
346,9
XCSE
20180129 13:29:05.391000
32
346,9
XCSE
20180129 13:29:05.391000
31
346,9
XCSE
20180129 13:29:05.391000
177
346,9
XCSE
20180129 13:43:38.703000
18
346,9
XCSE
20180129 13:53:38.070000
88
346,9
XCSE
20180129 13:53:38.070000
376
346,9
XCSE
20180129 13:53:39.549000
17
346,9
XCSE
20180129 13:53:39.549000
25
346,9
XCSE
20180129 13:53:39.550000
176
346,9
XCSE
20180129 14:05:38.249000
3500
347
XCSE
20180129 14:24:32.359941
95
346,9
XCSE
20180129 14:29:02.671000
177
346,9
XCSE
20180129 14:29:02.671000
100
346,9
XCSE
20180129 14:29:02.671000
95
346,9
XCSE
20180129 14:29:02.671000
160
346,9
XCSE
20180129 14:29:02.671000
56
346,9
XCSE
20180129 14:29:02.671000
46
346,9
XCSE
20180129 14:38:07.285000
42
346,9
XCSE
20180129 14:38:07.285000
7
346,7
XCSE
20180129 14:42:29.996000
5
346,7
XCSE
20180129 14:49:50.836000
119
346,7
XCSE
20180129 14:49:50.836000
2000
347
XCSE
20180129 15:07:02.434587
1135
347,5
XCSE
20180129 16:07:50.015936

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