REG - Pearson PLC - Transaction in Own Shares <Origin Href="QuoteRef">PSON.L</Origin> - Part 2
14/02/2018 17:40
- Part 2: For the preceding part double click ID:nRSN9299Ea 14-Feb-2018 10:33:49 1220 666.8000 XLON 84403844000058290-E0YgpvVjg6m020180214 14-Feb-2018 10:33:49 731 666.8000 XLON 84403844000058290-E0YgpvVjg6ly20180214 14-Feb-2018 10:33:51 1787 666.6000 XLON 84403844000058869-E0YgpvVjg6pq20180214 14-Feb-2018 10:33:51 219 666.6000 XLON 84403844000058869-E0YgpvVjg6oN20180214 14-Feb-2018 10:33:51 563 666.6000 TRQX 89803898000020301-E0YgpSl4HXM020180214 14-Feb-2018 10:33:51 580 666.4000 CHIX 88323883200039725-129500R3720180214 14-Feb-2018 10:37:21 1150 666.2000 XLON 84203842000060091-E0YgpvVjgAw420180214 14-Feb-2018 10:37:21 333 666.2000 XLON 84203842000060091-E0YgpvVjgAwK20180214 14-Feb-2018 10:37:24 591 666.0000 TRQX 89803898000020742-E0YgpSl4HfY420180214 14-Feb-2018 10:37:24 609 666.0000 CHIX 88323883200039681-129500SAJ20180214 14-Feb-2018 10:37:24 1752 666.0000 XLON 84403844000059413-E0YgpvVjgBD720180214 14-Feb-2018 10:37:50 788 665.8000 CHIX 88323883200040071-129500SFC20180214 14-Feb-2018 10:37:50 123 665.8000 BATE 78303783000032830-29500BM520180214 14-Feb-2018 10:37:50 432 665.8000 BATE 78303783000032830-29500BM420180214 14-Feb-2018 10:41:09 434 666.0000 XLON 84403844000061493-E0YgpvVjgFWD20180214 14-Feb-2018 10:41:09 415 666.0000 XLON 84403844000061493-E0YgpvVjgFW720180214 14-Feb-2018 10:41:09 63 666.0000 XLON 84403844000061493-E0YgpvVjgFWB20180214 14-Feb-2018 10:41:09 669 666.0000 XLON 84403844000061493-E0YgpvVjgFW920180214 14-Feb-2018 10:42:38 1888 666.2000 XLON 84203842000061905-E0YgpvVjgGou20180214 14-Feb-2018 10:43:05 855 666.0000 XLON 84203842000061703-E0YgpvVjgHFO20180214 14-Feb-2018 10:43:05 645 666.0000 XLON 84403844000061641-E0YgpvVjgHFQ20180214 14-Feb-2018 10:43:05 84 666.0000 XLON 84203842000061703-E0YgpvVjgHFM20180214 14-Feb-2018 10:44:10 1861 666.0000 XLON 84203842000062244-E0YgpvVjgIR820180214 14-Feb-2018 10:44:38 375 665.8000 XLON 84203842000062201-E0YgpvVjgIqD20180214 14-Feb-2018 10:44:38 969 665.8000 XLON 84203842000062201-E0YgpvVjgIqB20180214 14-Feb-2018 10:44:38 271 665.8000 CHIX 88323883200041737-129500U5Z20180214 14-Feb-2018 10:44:38 340 665.8000 CHIX 88323883200041737-129500U6020180214 14-Feb-2018 10:44:38 360 665.8000 XLON 84203842000062201-E0YgpvVjgIqJ20180214 14-Feb-2018 10:44:38 174 665.8000 TRQX 85803858000032738-E0YgpSl4HtF220180214 14-Feb-2018 10:44:38 425 665.8000 TRQX 85803858000032738-E0YgpSl4HtF720180214 14-Feb-2018 10:44:38 375 665.8000 XLON 84203842000062201-E0YgpvVjgIqF20180214 14-Feb-2018 10:45:07 777 665.6000 BATE 88303883000031804-29500CRN20180214 14-Feb-2018 10:45:41 216 665.6000 XLON 84203842000063056-E0YgpvVjgKRG20180214 14-Feb-2018 10:45:41 659 665.8000 XLON 84403844000062891-E0YgpvVjgKQM20180214 14-Feb-2018 10:46:45 556 666.0000 CHIX 78323783200043438-129500VHB20180214 14-Feb-2018 10:47:21 1903 666.0000 XLON 84203842000063825-E0YgpvVjgNL120180214 14-Feb-2018 10:47:53 133 665.8000 TRQX 89803898000022285-E0YgpSl4I3Q820180214 14-Feb-2018 10:48:22 13 666.0000 CHIX 88323883200043649-129500VPL20180214 14-Feb-2018 10:49:49 833 666.6000 XLON 84203842000064768-E0YgpvVjgQBa20180214 14-Feb-2018 10:50:12 750 666.6000 XLON 84403844000064812-E0YgpvVjgQiX20180214 14-Feb-2018 10:50:12 213 666.6000 XLON 84403844000064812-E0YgpvVjgQiZ20180214 14-Feb-2018 10:51:27 461 667.0000 BATE 88303883000034849-29500DZI20180214 14-Feb-2018 10:51:27 242 667.0000 XLON 84403844000065216-E0YgpvVjgSZv20180214 14-Feb-2018 10:51:27 547 667.0000 XLON 84403844000065216-E0YgpvVjgSZr20180214 14-Feb-2018 10:51:27 375 667.0000 XLON 84403844000065216-E0YgpvVjgSZt20180214 14-Feb-2018 10:51:27 557 667.0000 XLON 84203842000065366-E0YgpvVjgSZx20180214 14-Feb-2018 10:51:27 600 667.0000 BATE 88303883000034849-29500DZH20180214 14-Feb-2018 10:51:27 644 667.0000 CHIX 88323883200044362-129500WJF20180214 14-Feb-2018 10:52:44 60 666.6000 XLON 84203842000065763-E0YgpvVjgTh920180214 14-Feb-2018 10:53:47 313 666.8000 CHIX 88323883200044946-129500X5P20180214 14-Feb-2018 10:56:51 893 666.8000 CHIX 78323783200046082-129500XLT20180214 14-Feb-2018 10:56:51 288 666.8000 TRQX 85803858000036728-E0YgpSl4IMGH20180214 14-Feb-2018 10:56:51 1968 666.8000 XLON 84403844000067484-E0YgpvVjgXit20180214 14-Feb-2018 10:56:51 557 666.8000 CHIX 88323883200045772-129500XLU20180214 14-Feb-2018 10:56:51 797 666.8000 XLON 84403844000067487-E0YgpvVjgXiv20180214 14-Feb-2018 10:56:51 434 666.8000 TRQX 85803858000036728-E0YgpSl4IMGE20180214 14-Feb-2018 10:56:51 1482 666.8000 XLON 84203842000067579-E0YgpvVjgXir20180214 14-Feb-2018 10:56:52 1790 666.8000 XLON 84203842000067586-E0YgpvVjgXk620180214 14-Feb-2018 10:56:52 155 666.8000 XLON 84203842000067586-E0YgpvVjgXkC20180214 14-Feb-2018 10:56:52 437 666.8000 XLON 84203842000067586-E0YgpvVjgXk420180214 14-Feb-2018 10:56:52 439 666.8000 XLON 84203842000067586-E0YgpvVjgXk820180214 14-Feb-2018 10:56:52 818 666.8000 XLON 84203842000067586-E0YgpvVjgXkA20180214 14-Feb-2018 10:57:04 641 666.8000 BATE 88303883000035892-29500EEF20180214 14-Feb-2018 10:57:04 667 666.8000 BATE 88303883000035891-29500EEE20180214 14-Feb-2018 10:57:50 963 666.8000 XLON 84403844000067778-E0YgpvVjgYkm20180214 14-Feb-2018 10:58:00 139 666.8000 XLON 84403844000067828-E0YgpvVjgYs420180214 14-Feb-2018 10:58:00 425 666.8000 XLON 84403844000067828-E0YgpvVjgYs220180214 14-Feb-2018 10:58:02 62 666.4000 XLON 84203842000067871-E0YgpvVjgYwA20180214 14-Feb-2018 10:58:02 1000 666.4000 XLON 84203842000067857-E0YgpvVjgYw320180214 14-Feb-2018 10:58:02 162 666.4000 XLON 84403844000067765-E0YgpvVjgYw820180214 14-Feb-2018 10:58:02 561 666.4000 XLON 84203842000067857-E0YgpvVjgYw620180214 14-Feb-2018 10:58:27 453 666.8000 CHIX 78323783200046489-129500XVA20180214 14-Feb-2018 10:58:27 500 666.8000 CHIX 78323783200046489-129500XV920180214 14-Feb-2018 10:59:45 613 666.8000 XLON 84203842000068399-E0YgpvVjgaSo20180214 14-Feb-2018 10:59:45 1800 666.8000 XLON 84203842000068399-E0YgpvVjgaSq20180214 14-Feb-2018 10:59:56 1467 666.6000 BATE 88303883000036491-29500ELR20180214 14-Feb-2018 10:59:56 667 666.6000 TRQX 89803898000024008-E0YgpSl4IRkM20180214 14-Feb-2018 10:59:56 609 666.6000 CHIX 78323783200046691-129500Y2X20180214 14-Feb-2018 10:59:56 2485 666.6000 XLON 84203842000068339-E0YgpvVjgacy20180214 14-Feb-2018 11:01:05 271 666.8000 CHIX 78323783200047217-129500YEE20180214 14-Feb-2018 11:01:05 500 666.8000 CHIX 78323783200047217-129500YED20180214 14-Feb-2018 11:03:13 1382 666.8000 XLON 84403844000069402-E0YgpvVjgdyF20180214 14-Feb-2018 11:03:14 325 666.6000 XLON 84403844000068907-E0YgpvVjgdzk20180214 14-Feb-2018 11:03:14 797 666.6000 CHIX 88323883200046922-129500YSD20180214 14-Feb-2018 11:03:14 1023 666.6000 XLON 84403844000068907-E0YgpvVjgdzu20180214 14-Feb-2018 11:03:14 248 666.6000 CHIX 88323883200046922-129500YSC20180214 14-Feb-2018 11:03:14 555 666.6000 TRQX 89803898000024458-E0YgpSl4IZ8p20180214 14-Feb-2018 11:03:40 755 666.2000 TRQX 85803858000037548-E0YgpSl4IZlc20180214 14-Feb-2018 11:04:53 1268 666.2000 BATE 88303883000037486-29500EZ620180214 14-Feb-2018 11:04:53 1400 666.2000 XLON 84403844000069818-E0YgpvVjgfXi20180214 14-Feb-2018 11:04:53 670 666.2000 XLON 84403844000069818-E0YgpvVjgfXe20180214 14-Feb-2018 11:04:53 138 666.2000 XLON 84403844000069818-E0YgpvVjgfXg20180214 14-Feb-2018 11:04:53 71 666.2000 XLON 84403844000069818-E0YgpvVjgfXo20180214 14-Feb-2018 11:04:53 200 666.2000 XLON 84403844000069818-E0YgpvVjgfXm20180214 14-Feb-2018 11:04:53 400 666.2000 XLON 84403844000069818-E0YgpvVjgfXk20180214 14-Feb-2018 11:04:54 677 665.8000 TRQX 85803858000038660-E0YgpSl4IbgJ20180214 14-Feb-2018 11:04:54 2231 666.0000 XLON 84203842000069925-E0YgpvVjgfeB20180214 14-Feb-2018 11:04:54 666 666.0000 CHIX 88323883200047370-129500Z2Q20180214 14-Feb-2018 11:04:59 1514 665.6000 XLON 84403844000069819-E0YgpvVjgfkc20180214 14-Feb-2018 11:04:59 920 665.6000 XLON 84403844000069819-E0YgpvVjgfka20180214 14-Feb-2018 11:05:00 555 665.2000 BATE 78303783000039875-29500EZM20180214 14-Feb-2018 11:05:00 677 665.4000 TRQX 89803898000024621-E0YgpSl4IboC20180214 14-Feb-2018 11:05:00 578 665.2000 CHIX 88323883200047862-129500Z3F20180214 14-Feb-2018 11:08:03 1539 664.8000 XLON 84203842000070773-E0YgpvVjgikO20180214 14-Feb-2018 11:09:07 937 664.6000 XLON 84403844000069929-E0YgpvVjgk2Z20180214 14-Feb-2018 11:09:07 662 664.6000 XLON 84203842000070543-E0YgpvVjgk2b20180214 14-Feb-2018 11:09:07 666 664.6000 TRQX 85803858000038774-E0YgpSl4Ij0420180214 14-Feb-2018 11:09:07 611 664.6000 CHIX 78323783200048168-129500ZWA20180214 14-Feb-2018 11:10:13 357 664.2000 XLON 84403844000070043-E0YgpvVjglJV20180214 14-Feb-2018 11:10:13 611 664.2000 CHIX 88323883200047917-12950103320180214 14-Feb-2018 11:10:13 1235 664.2000 XLON 84403844000070452-E0YgpvVjglJX20180214 14-Feb-2018 11:10:13 300 664.2000 XLON 84403844000070043-E0YgpvVjglJT20180214 14-Feb-2018 11:12:06 2115 664.4000 BATE 78303783000041308-29500FFK20180214 14-Feb-2018 11:12:27 1422 664.0000 XLON 84203842000071433-E0YgpvVjgnIF20180214 14-Feb-2018 11:12:27 667 664.0000 TRQX 89803898000025440-E0YgpSl4Iovc20180214 14-Feb-2018 11:12:28 544 664.0000 XLON 84203842000072068-E0YgpvVjgnJf20180214 14-Feb-2018 11:12:28 114 664.0000 XLON 84203842000072068-E0YgpvVjgnJd20180214 14-Feb-2018 11:14:49 1250 664.2000 XLON 84203842000072541-E0YgpvVjgpDs20180214 14-Feb-2018 11:14:49 359 664.2000 XLON 84203842000072541-E0YgpvVjgpDu20180214 14-Feb-2018 11:14:49 508 664.2000 XLON 84203842000072541-E0YgpvVjgpDq20180214 14-Feb-2018 11:14:49 500 664.2000 XLON 84203842000072541-E0YgpvVjgpDo20180214 14-Feb-2018 11:16:45 116 664.4000 CHIX 88323883200050471-12950111R20180214 14-Feb-2018 11:16:45 783 664.4000 CHIX 88323883200050471-12950111Q20180214 14-Feb-2018 11:17:08 452 664.4000 XLON 84203842000073175-E0YgpvVjgrce20180214 14-Feb-2018 11:17:08 540 664.4000 XLON 84203842000073175-E0YgpvVjgrcc20180214 14-Feb-2018 11:17:48 958 664.4000 XLON 84403844000073218-E0YgpvVjgsMn20180214 14-Feb-2018 11:18:28 870 664.4000 XLON 84203842000073506-E0YgpvVjgsou20180214 14-Feb-2018 11:18:28 89 664.4000 XLON 84203842000073506-E0YgpvVjgsow20180214 14-Feb-2018 11:19:08 1151 664.4000 XLON 84403844000073457-E0YgpvVjgtAa20180214 14-Feb-2018 11:19:11 768 664.0000 CHIX 88323883200050782-1295011CV20180214 14-Feb-2018 11:19:11 533 664.2000 TRQX 89803898000026200-E0YgpSl4Izwh20180214 14-Feb-2018 11:19:11 351 664.2000 XLON 84403844000073011-E0YgpvVjgtEi20180214 14-Feb-2018 11:19:11 897 664.2000 CHIX 78323783200050776-1295011CS20180214 14-Feb-2018 11:19:11 1285 664.2000 XLON 84403844000073011-E0YgpvVjgtEm20180214 14-Feb-2018 11:19:11 632 664.2000 BATE 78303783000042689-29500FTS20180214 14-Feb-2018 11:19:11 937 664.2000 BATE 78303783000042689-29500FTT20180214 14-Feb-2018 11:19:11 135 664.2000 TRQX 89803898000026200-E0YgpSl4Izwk20180214 14-Feb-2018 11:19:11 252 664.2000 XLON 84403844000073011-E0YgpvVjgtEp20180214 14-Feb-2018 11:21:53 720 665.4000 XLON 84403844000074088-E0YgpvVjgvtE20180214 14-Feb-2018 11:21:53 1270 665.4000 XLON 84403844000074088-E0YgpvVjgvtG20180214 14-Feb-2018 11:21:54 1739 665.2000 BATE 88303883000040630-29500FZH20180214 14-Feb-2018 11:22:38 197 665.0000 XLON 84203842000074454-E0YgpvVjgwQg20180214 14-Feb-2018 11:22:38 953 665.0000 XLON 84203842000074454-E0YgpvVjgwQe20180214 14-Feb-2018 11:22:41 1488 665.0000 BATE 88303883000040759-29500G0W20180214 14-Feb-2018 11:22:41 351 665.0000 BATE 88303883000040759-29500G0V20180214 14-Feb-2018 11:23:26 1338 665.0000 XLON 84403844000074492-E0YgpvVjgxFz20180214 14-Feb-2018 11:24:22 670 665.0000 XLON 84203842000074940-E0YgpvVjgy4820180214 14-Feb-2018 11:24:29 564 665.0000 CHIX 88323883200052015-12950125U20180214 14-Feb-2018 11:24:42 611 665.0000 TRQX 85803858000042964-E0YgpSl4J9U220180214 14-Feb-2018 11:25:52 232 665.2000 XLON 84203842000075485-E0YgpvVjgzcP20180214 14-Feb-2018 11:25:52 421 665.2000 XLON 84203842000075485-E0YgpvVjgzcR20180214 14-Feb-2018 11:26:00 667 664.8000 TRQX 89803898000027036-E0YgpSl4JCOJ20180214 14-Feb-2018 11:26:00 1045 665.0000 XLON 84203842000075496-E0YgpvVjgzkT20180214 14-Feb-2018 11:26:00 619 665.2000 XLON 84403844000075277-E0YgpvVjgzjk20180214 14-Feb-2018 11:26:00 1018 665.0000 BATE 78303783000044060-29500G9V20180214 14-Feb-2018 11:26:00 2008 665.2000 XLON 84203842000075517-E0YgpvVjgzjm20180214 14-Feb-2018 11:26:00 708 665.2000 CHIX 88323883200052326-1295012HQ20180214 14-Feb-2018 11:26:00 24 665.2000 XLON 84403844000075275-E0YgpvVjgzji20180214 14-Feb-2018 11:26:00 501 665.0000 BATE 78303783000044060-29500G9U20180214 14-Feb-2018 11:26:00 722 665.0000 CHIX 88323883200052270-1295012HT20180214 14-Feb-2018 11:26:00 167 665.2000 XLON 84203842000075520-E0YgpvVjgzjo20180214 14-Feb-2018 11:26:00 1881 665.2000 XLON 84203842000075504-E0YgpvVjgzje20180214 14-Feb-2018 11:28:58 371 664.8000 CHIX 88323883200052952-1295012UZ20180214 14-Feb-2018 11:28:58 794 664.8000 CHIX 88323883200052952-1295012V020180214 14-Feb-2018 11:30:13 697 665.0000 XLON 84403844000076372-E0YgpvVjh2rw20180214 14-Feb-2018 11:30:13 671 665.0000 XLON 84403844000076372-E0YgpvVjh2ry20180214 14-Feb-2018 11:30:15 746 665.0000 XLON 84403844000076385-E0YgpvVjh2tV20180214 14-Feb-2018 11:30:15 425 665.0000 XLON 84403844000076385-E0YgpvVjh2tT20180214 14-Feb-2018 11:30:37 828 664.4000 TRQX 89803898000027621-E0YgpSl4JJQm20180214 14-Feb-2018 11:30:37 1908 664.6000 XLON 84203842000076631-E0YgpvVjh3KE20180214 14-Feb-2018 11:30:37 832 664.6000 CHIX 78323783200053217-12950136O20180214 14-Feb-2018 11:30:40 6 664.0000 TRQX 89803898000027327-E0YgpSl4JJXC20180214 14-Feb-2018 11:30:40 660 664.0000 TRQX 89803898000027327-E0YgpSl4JJX620180214 14-Feb-2018 11:30:40 74 664.0000 TRQX 89803898000027327-E0YgpSl4JJX820180214 14-Feb-2018 11:30:42 1250 664.2000 BATE 78303783000044932-29500GJI20180214 14-Feb-2018 11:32:19 750 665.0000 XLON 84403844000076949-E0YgpvVjh4zR20180214 14-Feb-2018 11:32:19 177 665.0000 XLON 84403844000076949-E0YgpvVjh4zT20180214 14-Feb-2018 11:32:19 800 665.0000 XLON 84403844000076949-E0YgpvVjh4zP20180214 14-Feb-2018 11:32:19 425 665.0000 XLON 84403844000076949-E0YgpvVjh4zN20180214 14-Feb-2018 11:32:19 386 665.0000 XLON 84403844000076949-E0YgpvVjh4zL20180214 14-Feb-2018 11:33:11 714 665.0000 BATE 78303783000045405-29500GOS20180214 14-Feb-2018 11:33:21 396 664.8000 XLON 84203842000077425-E0YgpvVjh6PQ20180214 14-Feb-2018 11:33:21 1319 664.8000 XLON 84403844000077192-E0YgpvVjh6PO20180214 14-Feb-2018 11:33:22 666 664.6000 CHIX 88323883200053807-1295013QM20180214 14-Feb-2018 11:35:22 433 664.8000 XLON 84403844000077827-E0YgpvVjh85C20180214 14-Feb-2018 11:35:22 501 664.8000 XLON 84403844000077827-E0YgpvVjh85E20180214 14-Feb-2018 11:36:02 1139 665.0000 XLON 84203842000078242-E0YgpvVjh8vv20180214 14-Feb-2018 11:36:50 951 665.0000 XLON 84403844000078221-E0YgpvVjh9Ze20180214 14-Feb-2018 11:37:03 994 664.8000 XLON 84203842000078066-E0YgpvVjh9jN20180214 14-Feb-2018 11:37:11 581 664.6000 CHIX 88323883200054355-1295014D520180214 14-Feb-2018 11:37:12 177 664.4000 XLON 84403844000077871-E0YgpvVjh9rR20180214 14-Feb-2018 11:37:12 756 664.4000 XLON 84403844000077871-E0YgpvVjh9rU20180214 14-Feb-2018 11:37:12 10 664.4000 TRQX 85803858000044652-E0YgpSl4JVb820180214 14-Feb-2018 11:37:12 712 664.4000 TRQX 85803858000044652-E0YgpSl4JVb520180214 14-Feb-2018 11:38:28 1221 664.4000 CHIX 88323883200055000-1295014IU20180214 14-Feb-2018 11:38:28 146 664.4000 CHIX 88323883200055000-1295014IT20180214 14-Feb-2018 11:38:51 1230 664.4000 XLON 84403844000078660-E0YgpvVjhBA820180214 14-Feb-2018 11:39:43 950 664.4000 XLON 84203842000079124-E0YgpvVjhByq20180214 14-Feb-2018 11:40:23 429 664.6000 XLON 84403844000079087-E0YgpvVjhCha20180214 14-Feb-2018 11:40:23 133 664.6000 XLON 84403844000079087-E0YgpvVjhChe20180214 14-Feb-2018 11:40:23 671 664.6000 XLON 84403844000079087-E0YgpvVjhChc20180214 14-Feb-2018 11:41:15 139 664.6000 XLON 84203842000079511-E0YgpvVjhDWg20180214 14-Feb-2018 11:41:15 400 664.6000 XLON 84203842000079511-E0YgpvVjhDWc20180214 14-Feb-2018 11:41:15 883 664.6000 XLON 84203842000079511-E0YgpvVjhDWe20180214 14-Feb-2018 11:41:48 722 664.2000 CHIX 88323883200053927-12950152E20180214 14-Feb-2018 11:41:48 1608 664.2000 XLON 84203842000078905-E0YgpvVjhE2p20180214 14-Feb-2018 11:41:48 304 664.0000 TRQX 85803858000046403-E0YgpSl4Jcs720180214 14-Feb-2018 11:41:48 278 664.0000 TRQX 85803858000046403-E0YgpSl4Jcs520180214 14-Feb-2018 11:41:48 180 664.2000 BATE 78303783000047085-29500H7I20180214 14-Feb-2018 11:41:48 1124 664.2000 BATE 78303783000047085-29500H7J20180214 14-Feb-2018 11:42:22 536 664.0000 BATE 78303783000047196-29500H8S20180214 14-Feb-2018 11:42:22 24 664.0000 BATE 78303783000047196-29500H8R20180214 14-Feb-2018 11:42:27 249 664.0000 BATE 78303783000047196-29500H8W20180214 14-Feb-2018 11:42:27 3 664.0000 BATE 78303783000047196-29500H8X20180214 14-Feb-2018 11:42:27 50 664.0000 BATE 78303783000047196-29500H8Y20180214 14-Feb-2018 11:42:32 613 663.8000 CHIX 88323883200055001-12950158E20180214 14-Feb-2018 11:43:06 733 664.0000 XLON 84203842000079966-E0YgpvVjhFYW20180214 14-Feb-2018 11:43:06 435 664.0000 XLON 84203842000079966-E0YgpvVjhFYY20180214 14-Feb-2018 11:43:18 883 663.6000 XLON 84403844000079757-E0YgpvVjhFfx20180214 14-Feb-2018 11:43:18 897 663.6000 XLON 84403844000079757-E0YgpvVjhFg020180214 14-Feb-2018 11:43:18 229 663.8000 XLON 84403844000079820-E0YgpvVjhFfc20180214 14-Feb-2018 11:43:18 1041 663.6000 TRQX 85803858000046024-E0YgpSl4Jeyt20180214 14-Feb-2018 11:43:18 1000 663.8000 XLON 84403844000079820-E0YgpvVjhFfa20180214 14-Feb-2018 11:44:53 1852 664.2000 XLON 84203842000080352-E0YgpvVjhHRU20180214 14-Feb-2018 11:44:53 1230 664.2000 BATE 78303783000047671-29500HE320180214 14-Feb-2018 11:45:14 476 663.8000 CHIX 88323883200056452-1295015MF20180214 14-Feb-2018 11:45:14 555 664.0000 TRQX 89803898000029317-E0YgpSl4Ji3420180214 14-Feb-2018 11:45:14 1373 664.0000 XLON 84403844000080181-E0YgpvVjhHl520180214 14-Feb-2018 11:45:14 344 663.8000 CHIX 88323883200056452-1295015ME20180214 14-Feb-2018 11:46:17 1941 663.6000 XLON 84403844000080232-E0YgpvVjhIe120180214 14-Feb-2018 11:46:17 618 663.6000 TRQX 89803898000029297-E0YgpSl4JjVU20180214 14-Feb-2018 11:46:17 60 663.6000 XLON 84203842000080353-E0YgpvVjhIdi20180214 14-Feb-2018 11:46:17 1523 663.6000 XLON 84203842000080353-E0YgpvVjhIdx20180214 14-Feb-2018 11:49:59 206 663.6000 XLON 84403844000081310-E0YgpvVjhLBK20180214 14-Feb-2018 11:49:59 761 663.6000 XLON 84403844000081310-E0YgpvVjhLBI20180214 14-Feb-2018 11:50:29 433 664.0000 XLON 84203842000081635-E0YgpvVjhLdD20180214 14-Feb-2018 11:50:29 175 664.0000 XLON 84203842000081635-E0YgpvVjhLd920180214 14-Feb-2018 11:50:29 1060 664.0000 XLON 84203842000081635-E0YgpvVjhLdF20180214 14-Feb-2018 11:50:29 32 664.0000 XLON 84203842000081635-E0YgpvVjhLdB20180214 14-Feb-2018 11:50:39 1208 664.0000 CHIX 88323883200057724-1295016F320180214 14-Feb-2018 11:50:39 530 664.0000 BATE 88303883000045786-29500HP720180214 14-Feb-2018 11:50:39 1066 664.0000 BATE 88303883000045786-29500HP820180214 14-Feb-2018 11:50:42 1122 663.8000 CHIX 78323783200058008-1295016FE20180214 14-Feb-2018 11:50:42 2285 663.8000 XLON 84403844000081356-E0YgpvVjhLqk20180214 14-Feb-2018 11:50:42 887 663.8000 TRQX 89803898000029984-E0YgpSl4JpEd20180214 14-Feb-2018 11:52:34 116 663.8000 XLON 84203842000082076-E0YgpvVjhN9B20180214 14-Feb-2018 11:52:34 550 663.8000 XLON 84203842000082076-E0YgpvVjhN9620180214 14-Feb-2018 11:52:47 510 663.8000 XLON 84203842000082076-E0YgpvVjhNFr20180214 14-Feb-2018 11:54:38 838 663.8000 XLON 84203842000082746-E0YgpvVjhPHZ20180214 14-Feb-2018 11:55:01 1628 663.6000 XLON 84403844000081821-E0YgpvVjhPX320180214 14-Feb-2018 11:57:08 52 664.0000 XLON 84203842000083374-E0YgpvVjhRdC20180214 14-Feb-2018 11:57:08 978 664.0000 XLON 84203842000083374-E0YgpvVjhRdA20180214 14-Feb-2018 11:57:08 720 664.0000 XLON 84403844000083198-E0YgpvVjhRcv20180214 14-Feb-2018 11:57:08 782 664.0000 XLON 84403844000083198-E0YgpvVjhRct20180214 14-Feb-2018 11:58:13 710 663.8000 CHIX 78323783200059622-1295017QN20180214 14-Feb-2018 11:58:14 341 663.8000 BATE 78303783000050441-29500I8520180214 14-Feb-2018 11:58:14 832 663.8000 BATE 78303783000050441-29500I8620180214 14-Feb-2018 11:59:11 626 663.8000 XLON 84203842000083964-E0YgpvVjhTZ120180214 14-Feb-2018 11:59:11 1407 663.8000 XLON 84203842000083964-E0YgpvVjhTZ520180214 14-Feb-2018 12:02:29 1569 664.0000 BATE 88303883000047810-29500IHA20180214 14-Feb-2018 12:02:38 500 664.4000 TRQX 85803858000051448-E0YgpSl4K98V20180214 14-Feb-2018 12:03:01 439 664.8000 XLON 84203842000085924-E0YgpvVjhYJz20180214 14-Feb-2018 12:03:01 1054 664.8000 XLON 84203842000085924-E0YgpvVjhYJx20180214 14-Feb-2018 12:03:01 637 664.8000 XLON 84203842000085924-E0YgpvVjhYK320180214 14-Feb-2018 12:03:01 1266 664.8000 XLON 84203842000085924-E0YgpvVjhYK120180214 14-Feb-2018 12:03:01 1224 664.6000 XLON 84403844000085691-E0YgpvVjhYJr20180214 14-Feb-2018 12:03:01 414 664.6000 XLON 84403844000085691-E0YgpvVjhYJo20180214 14-Feb-2018 12:03:01 782 664.6000 XLON 84403844000085700-E0YgpvVjhYJt20180214 14-Feb-2018 12:03:01 807 664.8000 CHIX 88323883200060382-1295018HY20180214 14-Feb-2018 12:03:01 566 664.6000 TRQX 85803858000051508-E0YgpSl4K9bb20180214 14-Feb-2018 12:03:09 717 664.6000 CHIX 78323783200060619-1295018IV20180214 14-Feb-2018 12:03:09 311 664.6000 CHIX 78323783200060619-1295018IW20180214 14-Feb-2018 12:03:10 1327 664.4000 TRQX 89803898000031453-E0YgpSl4K9s820180214 14-Feb-2018 12:03:10 628 664.4000 BATE 88303883000047944-29500IJV20180214 14-Feb-2018 12:03:17 435 664.4000 BATE 88303883000047962-29500IK420180214 14-Feb-2018 12:03:17 271 664.4000 BATE 88303883000047962-29500IK320180214 14-Feb-2018 12:03:17 605 664.4000 BATE 78303783000051263-29500IK220180214 14-Feb-2018 12:03:32 1041 664.2000 BATE 88303883000048014-29500IKY20180214 14-Feb-2018 12:03:32 159 664.0000 CHIX 78323783200060684-1295018M020180214 14-Feb-2018 12:03:32 322 664.0000 CHIX 78323783200060684-1295018LZ20180214 14-Feb-2018 12:03:32 290 664.0000 CHIX 78323783200060684-1295018LY20180214 14-Feb-2018 12:04:25 758 664.2000 XLON 84403844000086232-E0YgpvVjhZn820180214 14-Feb-2018 12:04:25 269 664.2000 XLON 84403844000086232-E0YgpvVjhZnA20180214 14-Feb-2018 12:05:29 1411 664.4000 XLON 84403844000086584-E0YgpvVjhbEn20180214 14-Feb-2018 12:05:29 32 664.4000 XLON 84403844000086553-E0YgpvVjhbEh20180214 14-Feb-2018 12:05:29 352 664.4000 XLON 84203842000086703-E0YgpvVjhbEf20180214 14-Feb-2018 12:05:29 390 664.4000 XLON 84203842000086725-E0YgpvVjhbEl20180214 14-Feb-2018 12:05:29 598 664.4000 XLON 84203842000086746-E0YgpvVjhbEp20180214 14-Feb-2018 12:05:29 375 664.4000 XLON 84203842000086694-E0YgpvVjhbEZ20180214 14-Feb-2018 12:05:29 449 664.4000 XLON 84203842000086694-E0YgpvVjhbEb20180214 14-Feb-2018 12:05:29 32 664.4000 XLON 84403844000086559-E0YgpvVjhbEj20180214 14-Feb-2018 12:05:29 65 664.4000 XLON 84203842000086694-E0YgpvVjhbCe20180214 14-Feb-2018 12:05:29 375 664.4000 XLON 84203842000086694-E0YgpvVjhbCh20180214 14-Feb-2018 12:05:31 824 664.2000 XLON 84203842000086708-E0YgpvVjhbHZ20180214 14-Feb-2018 12:07:20 453 664.2000 XLON 84203842000087367-E0YgpvVjhd4w20180214 14-Feb-2018 12:07:30 1637 664.2000 XLON 84203842000087450-E0YgpvVjhdHU20180214 14-Feb-2018 12:07:32 556 664.0000 TRQX 85803858000052008-E0YgpSl4KGnn20180214 14-Feb-2018 12:07:32 611 664.0000 CHIX 88323883200060785-1295019D320180214 14-Feb-2018 12:07:32 1625 664.0000 XLON 84203842000087303-E0YgpvVjhdJk20180214 14-Feb-2018 12:07:56 1625 663.8000 XLON 84403844000087119-E0YgpvVjhdn520180214 14-Feb-2018 12:08:55 470 664.0000 BATE 88303883000048979-29500IYW20180214 14-Feb-2018 12:08:55 250 664.0000 BATE 88303883000048979-29500IYV20180214 14-Feb-2018 12:09:02 1669 664.0000 XLON 84403844000087697-E0YgpvVjhexe20180214 14-Feb-2018 12:09:18 218 663.8000 XLON 84203842000087881-E0YgpvVjhf4v20180214 14-Feb-2018 12:11:34 1337 664.0000 CHIX 78323783200062179-1295019ZS20180214 14-Feb-2018 12:11:34 88 664.0000 CHIX 78323783200062179-1295019ZT20180214 14-Feb-2018 12:11:34 12 664.0000 XLON 84403844000088032-E0YgpvVjhgu820180214 14-Feb-2018 12:11:34 863 664.0000 BATE 78303783000052772-29500J4R20180214 14-Feb-2018 12:11:34 140 664.0000 XLON 84203842000088167-E0YgpvVjhgtt20180214 14-Feb-2018 12:11:34 1287 664.0000 XLON 84203842000088167-E0YgpvVjhgtv20180214 14-Feb-2018 12:11:34 1707 664.0000 XLON 84403844000088032-E0YgpvVjhguC20180214 14-Feb-2018 12:11:34 721 664.0000 BATE 78303783000052773-29500J4Q20180214 14-Feb-2018 12:13:28 1851 664.0000 XLON 84403844000088731-E0YgpvVjhifk20180214 14-Feb-2018 12:14:18 260 664.0000 TRQX 89803898000032968-E0YgpSl4KRl820180214 14-Feb-2018 12:15:58 828 664.2000 BATE 78303783000053806-29500JGJ20180214 14-Feb-2018 12:15:58 1054 664.2000 BATE 78303783000053769-29500JGI20180214 14-Feb-2018 12:15:58 738 664.2000 CHIX 88323883200062815-129501AQ920180214 14-Feb-2018 12:15:58 875 664.2000 BATE 88303883000050187-29500JGH20180214 14-Feb-2018 12:15:58 256 664.2000 TRQX 85803858000054418-E0YgpSl4KUMC20180214 14-Feb-2018 12:15:58 1135 664.4000 XLON 84403844000089625-E0YgpvVjhkhE20180214 14-Feb-2018 12:15:58 409 664.4000 XLON 84403844000089625-E0YgpvVjhkhC20180214 14-Feb-2018 12:15:58 1802 664.2000 XLON 84403844000089395-E0YgpvVjhkhO20180214 14-Feb-2018 12:16:00 299 664.2000 TRQX 85803858000054418-E0YgpSl4KUOt20180214 14-Feb-2018 12:16:00 772 664.2000 XLON 84203842000089793-E0YgpvVjhkjZ20180214 14-Feb-2018 12:17:07 1125 664.2000 XLON 84203842000090106-E0YgpvVjhlZ620180214 14-Feb-2018 12:17:07 161 664.2000 XLON 84203842000090106-E0YgpvVjhlZ920180214 14-Feb-2018 12:18:39 81 664.6000 XLON 84203842000090632-E0YgpvVjhnOR20180214 14-Feb-2018 12:18:42 843 664.6000 TRQX 89803898000033596-E0YgpSl4KYxt20180214 14-Feb-2018 12:19:09 2229 664.6000 XLON 84403844000090643-E0YgpvVjhnkB20180214 14-Feb-2018 12:19:49 615 664.8000 CHIX 88323883200063839-129501BDJ20180214 14-Feb-2018 12:20:26 490 664.8000 CHIX 78323783200064248-129501BF820180214 14-Feb-2018 12:20:26 162 664.8000 XLON 84203842000091064-E0YgpvVjhoeT20180214 14-Feb-2018 12:20:26 1294 664.8000 XLON 84203842000091064-E0YgpvVjhoeV20180214 14-Feb-2018 12:20:26 259 664.8000 CHIX 78323783200064248-129501BF920180214 14-Feb-2018 12:21:48 710 664.8000 CHIX 78323783200064584-129501BMW20180214 14-Feb-2018 12:21:48 1834 664.8000 XLON 84403844000091359-E0YgpvVjhpcV20180214 14-Feb-2018 12:21:48 556 664.8000 TRQX 89803898000033957-E0YgpSl4KdCa20180214 14-Feb-2018 12:21:48 76 664.8000 XLON 84403844000091359-E0YgpvVjhpbL20180214 14-Feb-2018 12:21:51 777 664.4000 TRQX 85803858000055073-E0YgpSl4KdJQ20180214 14-Feb-2018 12:21:51 583 664.4000 XLON 84403844000090918-E0YgpvVjhpi420180214 14-Feb-2018 12:21:51 606 664.4000 XLON 84203842000091498-E0YgpvVjhpi620180214 14-Feb-2018 12:21:51 1142 664.6000 CHIX 88323883200063817-129501BNA20180214 14-Feb-2018 12:21:51 777 664.6000 TRQX 89803898000033939-E0YgpSl4KdJ520180214 14-Feb-2018 12:21:51 1729 664.6000 XLON 84403844000090898-E0YgpvVjhphR20180214 14-Feb-2018 12:21:51 20 664.6000 XLON 84403844000090898-E0YgpvVjhphT20180214 14-Feb-2018 12:22:29 811 664.6000 BATE 88303883000051432-29500JWD20180214 14-Feb-2018 12:23:59 260 664.6000 BATE 88303883000051729-29500JZ320180214 14-Feb-2018 12:23:59 616 664.6000 BATE 88303883000051729-29500JZ420180214 14-Feb-2018 12:24:20 848 664.6000 XLON 84203842000092020-E0YgpvVjhrYZ20180214 14-Feb-2018 12:24:20 485 664.6000 XLON 84203842000092020-E0YgpvVjhrYQ20180214 14-Feb-2018 12:26:38 834 664.6000 XLON 84203842000092364-E0YgpvVjhtCH20180214 14-Feb-2018 12:26:38 1047 664.6000 XLON 84203842000092364-E0YgpvVjhtCL20180214 14-Feb-2018 12:26:38 755 664.6000 BATE 78303783000055964-29500K5620180214 14-Feb-2018 12:26:38 2570 664.6000 XLON 84403844000092654-E0YgpvVjhtCN20180214 14-Feb-2018 12:26:42 611 664.2000 CHIX 88323883200064604-129501CDF20180214 14-Feb-2018 12:26:42 1135 664.4000 XLON 84403844000092162-E0YgpvVjhtGR20180214 14-Feb-2018 12:26:42 629 664.4000 BATE 78303783000055755-29500K5820180214 14-Feb-2018 12:26:42 1025 664.4000 XLON 84403844000091734-E0YgpvVjhtGL20180214 14-Feb-2018 12:26:42 722 664.2000 TRQX 85803858000056055-E0YgpSl4KkZs20180214 14-Feb-2018 12:26:46 555 664.0000 CHIX 78323783200064927-129501CDQ20180214 14-Feb-2018 12:28:06 753 663.8000 BATE 78303783000054988-29500K7T20180214 14-Feb-2018 12:30:08 2320 663.8000 XLON 84203842000093655-E0YgpvVjhvPF20180214 14-Feb-2018 12:30:08 84 663.8000 XLON 84203842000093655-E0YgpvVjhvPD20180214 14-Feb-2018 12:32:00 1059 664.0000 XLON 84403844000094046-E0YgpvVjhwoz20180214 14-Feb-2018 12:32:23 94 664.2000 CHIX 88323883200066463-129501D8N20180214 14-Feb-2018 12:32:23 198 664.2000 CHIX 88323883200066463-129501D8M20180214 14-Feb-2018 12:32:24 125 664.2000 XLON 84203842000094353-E0YgpvVjhx8A20180214 14-Feb-2018 12:32:35 135 664.2000 XLON 84403844000094278-E0YgpvVjhxIa20180214 14-Feb-2018 12:32:35 24 664.2000 CHIX 78323783200066808-129501D9L20180214 14-Feb-2018 12:33:02 115 664.6000 CHIX 78323783200066926-129501DCF20180214 14-Feb-2018 12:33:03 923 664.6000 XLON 84403844000094403-E0YgpvVjhxdJ20180214 14-Feb-2018 12:33:55 375 664.6000 XLON 84203842000094655-E0YgpvVjhy5y20180214 14-Feb-2018 12:33:55 375 664.6000 XLON 84203842000094655-E0YgpvVjhy6020180214 14-Feb-2018 12:33:55 611 664.6000 CHIX 78323783200067041-129501DGK20180214 14-Feb-2018 12:33:55 556 664.6000 TRQX 85803858000057965-E0YgpSl4KudB20180214 14-Feb-2018 12:33:55 675 664.6000 XLON 84403844000094590-E0YgpvVjhy6620180214 14-Feb-2018 12:33:55 110 664.6000 XLON 84203842000094655-E0YgpvVjhy6220180214 14-Feb-2018 12:33:55 956 664.6000 CHIX 78323783200067003-129501DGL20180214 14-Feb-2018 12:35:06 1203 664.8000 BATE 78303783000057800-29500KNV20180214 14-Feb-2018 12:35:06 865 664.8000 BATE 78303783000057799-29500KNU20180214 14-Feb-2018 12:35:06 270 664.8000 BATE 78303783000057799-29500KNT20180214 14-Feb-2018 12:35:06 1243 664.8000 BATE 88303883000053834-29500KNW20180214 14-Feb-2018 12:35:14 600 664.8000 XLON 84403844000095008-E0YgpvVjhzAA20180214 14-Feb-2018 12:35:14 11 664.8000 XLON 84403844000095008-E0YgpvVjhzAC20180214 14-Feb-2018 12:35:37 897 664.8000 XLON 84203842000095199-E0YgpvVjhzK320180214 14-Feb-2018 12:35:37 394 664.8000 XLON 84203842000095199-E0YgpvVjhzK520180214 14-Feb-2018 12:36:16 230 664.8000 XLON 84403844000095161-E0YgpvVjhzrt20180214 14-Feb-2018 12:36:17 545 664.8000 XLON 84403844000095161-E0YgpvVjhzrv20180214 14-Feb-2018 12:36:50 556 664.8000 TRQX 89803898000035818-E0YgpSl4KyhQ20180214 14-Feb-2018 12:37:11 558 664.8000 XLON 84403844000095516-E0YgpvVji0WK20180214 14-Feb-2018 12:37:11 556 664.8000 CHIX 78323783200067473-129501DY320180214 14-Feb-2018 12:37:11 723 664.8000 XLON 84203842000095654-E0YgpvVji0WM20180214 14-Feb-2018 12:37:11 1147 664.8000 XLON 84203842000095599-E0YgpvVji0WI20180214 14-Feb-2018 12:38:24 944 665.0000 XLON 84203842000096011-E0YgpvVji1c120180214 14-Feb-2018 12:38:42 581 665.0000 TRQX 85803858000058787-E0YgpSl4L1N820180214 14-Feb-2018 12:38:43 31 664.8000 XLON 84203842000096004-E0YgpvVji1ph20180214 14-Feb-2018 12:38:43 722 664.8000 TRQX 89803898000036072-E0YgpSl4L1O420180214 14-Feb-2018 12:38:43 611 664.8000 CHIX 78323783200068097-129501E7220180214 14-Feb-2018 12:38:43 1161 664.8000 XLON 84203842000096004-E0YgpvVji1pj20180214 14-Feb-2018 12:39:30 1 664.6000 XLON 84403844000095879-E0YgpvVji2Rw20180214 14-Feb-2018 12:39:30 1099 664.6000 XLON 84403844000095879-E0YgpvVji2Rs20180214 14-Feb-2018 12:39:30 833 664.6000 CHIX 88323883200067786-129501EBM20180214 14-Feb-2018 12:40:21 914 664.6000 XLON 84203842000096589-E0YgpvVji39o20180214 14-Feb-2018 12:40:47 1187 664.4000 XLON 84203842000096478-E0YgpvVji3Rb20180214 14-Feb-2018 12:40:47 329 664.4000 XLON 84203842000096478-E0YgpvVji3RZ20180214 14-Feb-2018 12:41:00 779 664.6000 BATE 88303883000055031-29500L1320180214 14-Feb-2018 12:41:49 870 664.4000 XLON 84203842000097021-E0YgpvVji49n20180214 14-Feb-2018 12:43:07 1462 665.0000 XLON 84403844000097358-E0YgpvVji5Dz20180214 14-Feb-2018 12:43:07 746 665.0000 XLON 84203842000097462-E0YgpvVji5E120180214 14-Feb-2018 12:43:25 1310 665.0000 XLON 84203842000097470-E0YgpvVji5P620180214 14-Feb-2018 12:43:25 1219 665.0000 CHIX 78323783200069081-129501EXK20180214 14-Feb-2018 12:43:25 900 664.8000 BATE 88303883000055491-29500L6I20180214 14-Feb-2018 12:43:25 1 664.8000 BATE 88303883000055491-29500L6J20180214 14-Feb-2018 12:43:25 405 665.0000 XLON 84203842000097462-E0YgpvVji5P020180214 14-Feb-2018 12:43:25 959 665.0000 CHIX 88323883200068787-129501EXL20180214 14-Feb-2018 12:43:25 579 664.8000 TRQX 85803858000059648-E0YgpSl4L8AO20180214 14-Feb-2018 12:43:25 1096 665.0000 XLON 84403844000097370-E0YgpvVji5P420180214 14-Feb-2018 12:44:45 921 664.8000 BATE 88303883000055669-29500LA020180214 14-Feb-2018 12:46:56 1082 665.6000 XLON 84203842000098792-E0YgpvVji8PX20180214 14-Feb-2018 12:46:56 1102 665.6000 XLON 84403844000098738-E0YgpvVji8PV20180214 14-Feb-2018 12:47:25 573 666.0000 XLON 84403844000098952-E0YgpvVji8l420180214 14-Feb-2018 12:47:25 1530 666.0000 XLON 84203842000098993-E0YgpvVji8ku20180214 14-Feb-2018 12:48:17 566 666.4000 CHIX 78323783200070340-129501FRI20180214 14-Feb-2018 12:48:17 225 666.4000 XLON 84403844000099108-E0YgpvVji9Sy20180214 14-Feb-2018 12:48:17 319 666.4000 XLON 84403844000099108-E0YgpvVji9T620180214 14-Feb-2018 12:48:17 576 666.4000 XLON 84403844000099145-E0YgpvVji9TA20180214 14-Feb-2018 12:48:17 375 666.4000 XLON 84403844000099108-E0YgpvVji9T120180214 14-Feb-2018 12:48:32 172 666.4000 BATE 88303883000056731-29500LI520180214 14-Feb-2018 12:48:32 766 666.2000 BATE 88303883000056602-29500LI620180214 14-Feb-2018 12:48:32 900 666.4000 BATE 88303883000056731-29500LI420180214 14-Feb-2018 12:48:56 249 666.6000 XLON 84203842000099432-E0YgpvVji9zd20180214 14-Feb-2018 12:48:56 281 666.6000 XLON 84203842000099432-E0YgpvVji9zZ20180214 14-Feb-2018 12:48:56 895 666.6000 TRQX 85803858000060889-E0YgpSl4LGHZ20180214 14-Feb-2018 12:48:56 365 666.6000 XLON 84203842000099432-E0YgpvVji9zX20180214 14-Feb-2018 12:49:26 897 666.6000 XLON 84203842000099530-E0YgpvVjiAKp20180214 14-Feb-2018 12:49:42 901 666.6000 XLON 84203842000099665-E0YgpvVjiAVk20180214 14-Feb-2018 12:50:13 902 666.6000 XLON 84203842000099896-E0YgpvVjiApC20180214 14-Feb-2018 12:50:44 433 666.4000 XLON 84203842000100086-E0YgpvVjiBYV20180214 14-Feb-2018 12:50:44 472 666.4000 XLON 84203842000100086-E0YgpvVjiBYX20180214 14-Feb-2018 12:51:16 449 666.4000 XLON 84403844000100277-E0YgpvVjiBze20180214 14-Feb-2018 12:51:16 252 666.4000 XLON 84403844000100277-E0YgpvVjiBzg20180214 14-Feb-2018 12:51:16 237 666.4000 XLON 84403844000100277-E0YgpvVjiBzj20180214 14-Feb-2018 12:51:30 375 666.2000 CHIX 78323783200071165-129501GDA20180214 14-Feb-2018 12:51:30 375 666.2000 CHIX 78323783200071165-129501GDB20180214 14-Feb-2018 12:51:31 144 666.2000 CHIX 78323783200071165-129501GDG20180214 14-Feb-2018 12:51:47 711 666.2000 XLON 84403844000100426-E0YgpvVjiCUk20180214 14-Feb-2018 12:51:47 200 666.2000 XLON 84403844000100426-E0YgpvVjiCUi20180214 14-Feb-2018 12:52:18 26 666.2000 XLON 84203842000100718-E0YgpvVjiD3h20180214 14-Feb-2018 12:52:24 500 666.6000 TRQX 85803858000061797-E0YgpSl4LNaa20180214 14-Feb-2018 12:54:00 1375 667.0000 BATE 88303883000057842-29500LX420180214 14-Feb-2018 12:54:00 1100 667.2000 XLON 84403844000101313-E0YgpvVjiEMy20180214 14-Feb-2018 12:54:00 1123 667.0000 BATE 78303783000062366-29500LX520180214 14-Feb-2018 12:54:00 83 667.0000 BATE 78303783000062366-29500LX620180214 14-Feb-2018 12:54:00 572 667.2000 CHIX 78323783200071775-129501GWN20180214 14-Feb-2018 12:54:00 1209 667.0000 BATE 88303883000057839-29500LX320180214 14-Feb-2018 12:54:00 1101 667.2000 XLON 84203842000101345-E0YgpvVjiEMs20180214 14-Feb-2018 12:54:00 863 667.2000 XLON 84403844000101311-E0YgpvVjiEMu20180214 14-Feb-2018 12:54:00 802 667.2000 XLON 84403844000101311-E0YgpvVjiEMw20180214 14-Feb-2018 12:54:04 555 666.8000 TRQX 89803898000038521-E0YgpSl4LQGy20180214 14-Feb-2018 12:54:29 1096 666.8000 XLON 84403844000101508-E0YgpvVjiEhA20180214 14-Feb-2018 12:55:08 895 667.0000 XLON 84403844000101755-E0YgpvVjiFHN20180214 14-Feb-2018 12:55:08 1098 667.0000 XLON 84403844000101762-E0YgpvVjiFHU20180214 14-Feb-2018 12:55:08 730 667.0000 XLON 84203842000101817-E0YgpvVjiFHR20180214 14-Feb-2018 12:55:41 555 667.0000 TRQX 89803898000038728-E0YgpSl4LSVq20180214 14-Feb-2018 12:56:27 167 667.2000 CHIX 88323883200072015-129501H9Y20180214 14-Feb-2018 12:56:27 393 667.2000 CHIX 88323883200072015-129501H9X20180214 14-Feb-2018 12:56:27 894 667.2000 CHIX 88323883200072014-129501H9W20180214 14-Feb-2018 12:58:18 555 667.2000 CHIX 88323883200072413-129501HLH20180214 14-Feb-2018 12:59:06 24 667.8000 XLON 84403844000102930-E0YgpvVjiIAW20180214 14-Feb-2018 12:59:06 715 667.8000 XLON 84403844000102933-E0YgpvVjiIB020180214 14-Feb-2018 12:59:06 260 667.8000 XLON 84403844000102932-E0YgpvVjiIAo20180214 14-Feb-2018 12:59:06 551 667.8000 XLON 84403844000102932-E0YgpvVjiIAq20180214 14-Feb-2018 12:59:06 23 667.8000 XLON 84403844000102930-E0YgpvVjiIAa20180214 14-Feb-2018 12:59:06 75 667.8000 XLON 84203842000102994-E0YgpvVjiIAj20180214 14-Feb-2018 12:59:06 826 667.8000 XLON 84203842000102993-E0YgpvVjiIAH20180214 14-Feb-2018 12:59:06 390 667.8000 XLON 84203842000102994-E0YgpvVjiIAh20180214 14-Feb-2018 12:59:06 525 667.8000 XLON 84203842000102994-E0YgpvVjiIAl20180214 14-Feb-2018 12:59:06 822 667.6000 TRQX 85803858000063194-E0YgpSl4LXg420180214 14-Feb-2018 12:59:06 878 667.8000 XLON 84403844000102929-E0YgpvVjiI9y20180214 14-Feb-2018 12:59:06 750 667.8000 XLON 84403844000102930-E0YgpvVjiIAY20180214 14-Feb-2018 12:59:35 750 668.2000 XLON 84203842000103134-E0YgpvVjiIgD20180214 14-Feb-2018 12:59:35 707 668.2000 XLON 84203842000103134-E0YgpvVjiIgF20180214 14-Feb-2018 13:00:01 927 668.0000 BATE 88303883000059067-29500MBN20180214 14-Feb-2018 13:00:01 847 668.0000 BATE 88303883000059040-29500MBM20180214 14-Feb-2018 13:00:01 740 668.0000 BATE 78303783000063698-29500MBK20180214 14-Feb-2018 13:00:02 500 668.0000 CHIX 88323883200072800-129501HWN20180214 14-Feb-2018 13:00:02 67 668.0000 BATE 78303783000063698-29500MBJ20180214 14-Feb-2018 13:00:08 445 668.2000 XLON 84403844000103241-E0YgpvVjiJ5620180214 14-Feb-2018 13:00:08 268 668.2000 XLON 84403844000103241-E0YgpvVjiJ5420180214 14-Feb-2018 13:00:30 666 668.0000 CHIX 78323783200073252-129501I2I20180214 14-Feb-2018 13:00:30 567 668.0000 TRQX 89803898000039542-E0YgpSl4LaCT20180214 14-Feb-2018 13:00:30 234 668.2000 XLON 84403844000103395-E0YgpvVjiJUx20180214 14-Feb-2018 13:00:30 321 668.2000 XLON 84403844000103395-E0YgpvVjiJUv20180214 14-Feb-2018 13:00:48 688 668.0000 XLON 84403844000103501-E0YgpvVjiJh920180214 14-Feb-2018 13:00:48 375 668.0000 XLON 84403844000103501-E0YgpvVjiJh720180214 14-Feb-2018 13:01:24 886 668.2000 XLON 84203842000103726-E0YgpvVjiKMe20180214 14-Feb-2018 13:02:33 680 668.4000 XLON 84403844000104022-E0YgpvVjiLH020180214 14-Feb-2018 13:02:33 983 668.4000 XLON 84203842000103956-E0YgpvVjiLGq20180214 14-Feb-2018 13:02:33 643 668.4000 XLON 84203842000103998-E0YgpvVjiLGs20180214 14-Feb-2018 13:02:33 214 668.4000 XLON 84403844000104022-E0YgpvVjiLGy20180214 14-Feb-2018 13:02:33 6 668.4000 TRQX 85803858000063927-E0YgpSl4Ldty20180214 14-Feb-2018 13:02:33 556 668.4000 CHIX 88323883200073276-129501IIV20180214 14-Feb-2018 13:02:33 550 668.4000 TRQX 85803858000063927-E0YgpSl4Ldu020180214 14-Feb-2018 13:03:12 600 668.2000 XLON 84203842000104293-E0YgpvVjiLtB20180214 14-Feb-2018 13:03:12 306 668.2000 XLON 84203842000104293-E0YgpvVjiLtD20180214 14-Feb-2018 13:03:38 559 668.0000 TRQX 89803898000040043-E0YgpSl4LfX620180214 14-Feb-2018 13:03:38 612 668.0000 CHIX 88323883200073554-129501IOX20180214 14-Feb-2018 13:03:38 274 668.0000 TRQX 89803898000040043-E0YgpSl4LfX920180214 14-Feb-2018 13:03:38 777 668.0000 CHIX 78323783200073882-129501IOW20180214 14-Feb-2018 13:03:41 434 668.0000 XLON 84403844000104340-E0YgpvVjiMM620180214 14-Feb-2018 13:03:44 325 668.0000 XLON 84403844000104340-E0YgpvVjiMMx20180214 14-Feb-2018 13:04:12 1000 668.0000 XLON 84403844000104419-E0YgpvVjiMeB20180214 14-Feb-2018 13:04:12 169 668.0000 XLON 84403844000104449-E0YgpvVjiMeJ20180214 14-Feb-2018 13:04:12 576 668.0000 XLON 84403844000104439-E0YgpvVjiMeF20180214 14-Feb-2018 13:04:12 428 668.0000 XLON 84403844000104340-E0YgpvVjiMe520180214 14-Feb-2018 13:04:12 1041 668.0000 XLON 84203842000104511-E0YgpvVjiMeD20180214 14-Feb-2018 13:04:12 204 668.0000 XLON 84203842000104519-E0YgpvVjiMeH20180214 14-Feb-2018 13:04:37 666 668.0000 BATE 78303783000064784-29500MO120180214 14-Feb-2018 13:06:06 655 668.2000 TRQX 89803898000040324-E0YgpSl4LjcF20180214 14-Feb-2018 13:07:45 1104 668.4000 XLON 84203842000105472-E0YgpvVjiPh920180214 14-Feb-2018 13:07:45 809 668.4000 XLON 84403844000105274-E0YgpvVjiPh020180214 14-Feb-2018 13:07:45 737 668.4000 CHIX 88323883200074442-129501JBT20180214 14-Feb-2018 13:07:45 1055 668.4000 BATE 88303883000060524-29500MUO20180214 14-Feb-2018 13:07:45 913 668.4000 CHIX 88323883200074364-129501JBR20180214 14-Feb-2018 13:07:45 1630 668.4000 XLON 84203842000105434-E0YgpvVjiPh720180214 14-Feb-2018 13:07:45 375 668.4000 XLON 84403844000105274-E0YgpvVjiPgw20180214 14-Feb-2018 13:07:45 1023 668.4000 XLON 84203842000105363-E0YgpvVjiPh220180214 14-Feb-2018 13:07:45 375 668.4000 XLON 84403844000105274-E0YgpvVjiPgu20180214 14-Feb-2018 13:07:45 73 668.4000 XLON 84203842000105363-E0YgpvVjiPh520180214 14-Feb-2018 13:07:45 89 668.4000 XLON 84403844000105274-E0YgpvVjiPgs20180214 14-Feb-2018 13:07:45 983 668.4000 CHIX 88323883200074405-129501JBS20180214 14-Feb-2018 13:07:54 1459 668.0000 XLON 84403844000105399-E0YgpvVjiPtK20180214 14-Feb-2018 13:07:54 777 668.0000 TRQX 85803858000064542-E0YgpSl4Lmow20180214 14-Feb-2018 13:09:13 666 667.8000 BATE 88303883000060853-29500MXA20180214 14-Feb-2018 13:09:13 797 667.8000 XLON 84203842000105728-E0YgpvVjiQnq20180214 14-Feb-2018 13:09:13 542 667.8000 XLON 84203842000105728-E0YgpvVjiQnh20180214 14-Feb-2018 13:09:13 847 667.8000 BATE 78303783000065804-29500MX920180214 14-Feb-2018 13:09:13 783 667.8000 XLON 84203842000105728-E0YgpvVjiQno20180214 14-Feb-2018 13:09:47 645 667.8000 XLON 84403844000105819-E0YgpvVjiRCM20180214 14-Feb-2018 13:10:53 443 667.8000 XLON 84403844000106061-E0YgpvVjiSBv20180214 14-Feb-2018 13:10:59 610 667.8000 XLON 84403844000106061-E0YgpvVjiSG820180214 14-Feb-2018 13:11:25 751 668.0000 XLON 84203842000106357-E0YgpvVjiSYs20180214 14-Feb-2018 13:11:25 136 668.0000 XLON 84203842000106357-E0YgpvVjiSYq20180214 14-Feb-2018 13:11:52 723 668.0000 XLON 84403844000106324-E0YgpvVjiSl220180214 14-Feb-2018 13:11:52 599 668.0000 XLON 84403844000106324-E0YgpvVjiSl420180214 14-Feb-2018 13:11:52 9 668.0000 XLON 84403844000106324-E0YgpvVjiSl020180214 14-Feb-2018 13:12:22 152 667.8000 XLON 84203842000106186-E0YgpvVjiT6320180214 14-Feb-2018 13:12:34 790 667.8000 BATE 78303783000066504-29500N5G20180214 14-Feb-2018 13:12:34 722 667.8000 CHIX 88323883200075193-129501K3N20180214 14-Feb-2018 13:12:34 611 667.8000 TRQX 85803858000065809-E0YgpSl4Ltgu20180214 14-Feb-2018 13:12:34 1187 667.8000 XLON 84203842000106186-E0YgpvVjiTBR20180214 14-Feb-2018 13:13:13 1154 667.6000 XLON 84403844000106656-E0YgpvVjiTj320180214 14-Feb-2018 13:13:48 889 667.6000 XLON 84203842000106910-E0YgpvVjiUBM20180214 14-Feb-2018 13:13:59 143 667.6000 BATE 78303783000067037-29500NAR20180214 14-Feb-2018 13:13:59 579 667.6000 BATE 78303783000067037-29500NAS20180214 14-Feb-2018 13:14:15 1082 667.6000 XLON 84403844000106920-E0YgpvVjiUWn20180214 14-Feb-2018 13:14:47 981 667.6000 XLON 84403844000107026-E0YgpvVjiUvu20180214 14-Feb-2018 13:15:01 375 667.4000 TRQX 89803898000040747-E0YgpSl4LyMF20180214 14-Feb-2018 13:15:01 611 667.4000 CHIX 88323883200074628-129501KIN20180214 14-Feb-2018 13:15:01 1332 667.4000 XLON 84203842000106752-E0YgpvVjiV6720180214 14-Feb-2018 13:15:01 682 667.4000 CHIX 88323883200075764-129501KIO20180214 14-Feb-2018 13:15:01 224 667.4000 TRQX 89803898000040747-E0YgpSl4LyMH20180214 14-Feb-2018 13:15:30 1700 667.4000 XLON 84203842000107329-E0YgpvVjiVfU20180214 14-Feb-2018 13:15:30 447 667.4000 XLON 84203842000107329-E0YgpvVjiVfS20180214 14-Feb-2018 13:15:30 268 667.4000 XLON 84203842000107329-E0YgpvVjiVfW20180214 14-Feb-2018 13:15:39 777 667.4000 BATE 88303883000062202-29500NG520180214 14-Feb-2018 13:18:17 261 667.6000 XLON 84403844000107784-E0YgpvVjiXl220180214 14-Feb-2018 13:18:56 368 667.8000 CHIX 78323783200077425-129501L5Y20180214 14-Feb-2018 13:18:56 970 667.8000 TRQX 89803898000042332-E0YgpSl4M4Px20180214 14-Feb-2018 13:18:56 1354 667.8000 XLON 84403844000108175-E0YgpvVjiYH720180214 14-Feb-2018 13:18:56 767 667.8000 XLON 84403844000108175-E0YgpvVjiYH920180214 14-Feb-2018 13:18:57 872 667.6000 XLON 84403844000108016-E0YgpvVjiYIM20180214 14-Feb-2018 13:18:57 1179 667.6000 TRQX 89803898000042079-E0YgpSl4M4RD20180214 14-Feb-2018 13:18:57 1991 667.6000 CHIX 88323883200076738-129501L6220180214 14-Feb-2018 13:18:57 1493 667.6000 XLON 84203842000108066-E0YgpvVjiYIG20180214 14-Feb-2018 13:18:57 1108 667.6000 XLON 84203842000108246-E0YgpvVjiYIO20180214 14-Feb-2018 13:18:57 833 667.6000 BATE 88303883000062802-29500NNJ20180214 14-Feb-2018 13:18:57 2642 667.8000 XLON 84403844000108177-E0YgpvVjiYI620180214 14-Feb-2018 13:18:57 894 667.6000 XLON 84403844000108012-E0YgpvVjiYIK20180214 14-Feb-2018 13:18:57 33 667.6000 XLON 84203842000108069-E0YgpvVjiYII20180214 14-Feb-2018 13:19:04 799 667.0000 TRQX 85803858000067506-E0YgpSl4M4du20180214 14-Feb-2018 13:19:04 1155 667.0000 CHIX 88323883200077126-129501L6T20180214 14-Feb-2018 13:19:59 96 666.6000 BATE 78303783000068451-29500NRD20180214 14-Feb-2018 13:19:59 995 666.6000 BATE 78303783000068451-29500NRE20180214 14-Feb-2018 13:21:44 887 666.8000 XLON 84203842000108935-E0YgpvVjiaEL20180214 14-Feb-2018 13:21:51 1772 666.6000 XLON 84403844000108851-E0YgpvVjiaLT20180214 14-Feb-2018 13:23:01 296 666.6000 XLON 84203842000109302-E0YgpvVjibxv20180214 14-Feb-2018 - More to follow, for following part double click ID:nRSN9299Ec 000067828-E0YgpvVjgYs220180214 14-Feb-2018 10:58:02 62 666.4000 XLON 84203842000067871-E0YgpvVjgYwA20180214 14-Feb-2018 10:58:02 1000 666.4000 XLON 84203842000067857-E0YgpvVjgYw320180214 14-Feb-2018 10:58:02 162 666.4000 XLON 84403844000067765-E0YgpvVjgYw820180214 14-Feb-2018 10:58:02 561 666.4000 XLON 84203842000067857-E0YgpvVjgYw620180214 14-Feb-2018 10:58:27 453 666.8000 CHIX 78323783200046489-129500XVA20180214 14-Feb-2018 10:58:27 500 666.8000 CHIX 78323783200046489-129500XV920180214 14-Feb-2018 10:59:45 613 666.8000 XLON 84203842000068399-E0YgpvVjgaSo20180214 14-Feb-2018 10:59:45 1800 666.8000 XLON 84203842000068399-E0YgpvVjgaSq20180214 14-Feb-2018 10:59:56 1467 666.6000 BATE 88303883000036491-29500ELR20180214 14-Feb-2018 10:59:56 667 666.6000 TRQX 89803898000024008-E0YgpSl4IRkM20180214 14-Feb-2018 10:59:56 609 666.6000 CHIX 78323783200046691-129500Y2X20180214 14-Feb-2018 10:59:56 2485 666.6000 XLON 84203842000068339-E0YgpvVjgacy20180214 14-Feb-2018 11:01:05 271 666.8000 CHIX 78323783200047217-129500YEE20180214 14-Feb-2018 11:01:05 500 666.8000 CHIX 78323783200047217-129500YED20180214 14-Feb-2018 11:03:13 1382 666.8000 XLON 84403844000069402-E0YgpvVjgdyF20180214 14-Feb-2018 11:03:14 325 666.6000 XLON 84403844000068907-E0YgpvVjgdzk20180214 14-Feb-2018 11:03:14 797 666.6000 CHIX 88323883200046922-129500YSD20180214 14-Feb-2018 11:03:14 1023 666.6000 XLON 84403844000068907-E0YgpvVjgdzu20180214 14-Feb-2018 11:03:14 248 666.6000 CHIX 88323883200046922-129500YSC20180214 14-Feb-2018 11:03:14 555 666.6000 TRQX 89803898000024458-E0YgpSl4IZ8p20180214 14-Feb-2018 11:03:40 755 666.2000 TRQX 85803858000037548-E0YgpSl4IZlc20180214 14-Feb-2018 11:04:53 1268 666.2000 BATE 88303883000037486-29500EZ620180214 14-Feb-2018 11:04:53 1400 666.2000 XLON 84403844000069818-E0YgpvVjgfXi20180214 14-Feb-2018 11:04:53 670 666.2000 XLON 84403844000069818-E0YgpvVjgfXe20180214 14-Feb-2018 11:04:53 138 666.2000 XLON 84403844000069818-E0YgpvVjgfXg20180214 14-Feb-2018 11:04:53 71 666.2000 XLON 84403844000069818-E0YgpvVjgfXo20180214 14-Feb-2018 11:04:53 200 666.2000 XLON 84403844000069818-E0YgpvVjgfXm20180214 14-Feb-2018 11:04:53 400 666.2000 XLON 84403844000069818-E0YgpvVjgfXk20180214 14-Feb-2018 11:04:54 677 665.8000 TRQX 85803858000038660-E0YgpSl4IbgJ20180214 14-Feb-2018 11:04:54 2231 666.0000 XLON 84203842000069925-E0YgpvVjgfeB20180214 14-Feb-2018 11:04:54 666 666.0000 CHIX 88323883200047370-129500Z2Q20180214 14-Feb-2018 11:04:59 1514 665.6000 XLON 84403844000069819-E0YgpvVjgfkc20180214 14-Feb-2018 11:04:59 920 665.6000 XLON 84403844000069819-E0YgpvVjgfka20180214 14-Feb-2018 11:05:00 555 665.2000 BATE 78303783000039875-29500EZM20180214 14-Feb-2018 11:05:00 677 665.4000 TRQX 89803898000024621-E0YgpSl4IboC20180214 14-Feb-2018 11:05:00 578 665.2000 CHIX 88323883200047862-129500Z3F20180214 14-Feb-2018 11:08:03 1539 664.8000 XLON 84203842000070773-E0YgpvVjgikO20180214 14-Feb-2018 11:09:07 937 664.6000 XLON 84403844000069929-E0YgpvVjgk2Z20180214 14-Feb-2018 11:09:07 662 664.6000 XLON 84203842000070543-E0YgpvVjgk2b20180214 14-Feb-2018 11:09:07 666 664.6000 TRQX 85803858000038774-E0YgpSl4Ij0420180214 14-Feb-2018 11:09:07 611 664.6000 CHIX 78323783200048168-129500ZWA20180214 14-Feb-2018 11:10:13 357 664.2000 XLON 84403844000070043-E0YgpvVjglJV20180214 14-Feb-2018 11:10:13 611 664.2000 CHIX 88323883200047917-12950103320180214 14-Feb-2018 11:10:13 1235 664.2000 XLON 84403844000070452-E0YgpvVjglJX20180214 14-Feb-2018 11:10:13 300 664.2000 XLON 84403844000070043-E0YgpvVjglJT20180214 14-Feb-2018 11:12:06 2115 664.4000 BATE 78303783000041308-29500FFK20180214 14-Feb-2018 11:12:27 1422 664.0000 XLON 84203842000071433-E0YgpvVjgnIF20180214 14-Feb-2018 11:12:27 667 664.0000 TRQX 89803898000025440-E0YgpSl4Iovc20180214 14-Feb-2018 11:12:28 544 664.0000 XLON 84203842000072068-E0YgpvVjgnJf20180214 14-Feb-2018 11:12:28 114 664.0000 XLON 84203842000072068-E0YgpvVjgnJd20180214 14-Feb-2018 11:14:49 1250 664.2000 XLON 84203842000072541-E0YgpvVjgpDs20180214 14-Feb-2018 11:14:49 359 664.2000 XLON 84203842000072541-E0YgpvVjgpDu20180214 14-Feb-2018 11:14:49 508 664.2000 XLON 84203842000072541-E0YgpvVjgpDq20180214 14-Feb-2018 11:14:49 500 664.2000 XLON 84203842000072541-E0YgpvVjgpDo20180214 14-Feb-2018 11:16:45 116 664.4000 CHIX 88323883200050471-12950111R20180214 14-Feb-2018 11:16:45 783 664.4000 CHIX 88323883200050471-12950111Q20180214 14-Feb-2018 11:17:08 452 664.4000 XLON 84203842000073175-E0YgpvVjgrce20180214 14-Feb-2018 11:17:08 540 664.4000 XLON 84203842000073175-E0YgpvVjgrcc20180214 14-Feb-2018 11:17:48 958 664.4000 XLON 84403844000073218-E0YgpvVjgsMn20180214 14-Feb-2018 11:18:28 870 664.4000 XLON 84203842000073506-E0YgpvVjgsou20180214 14-Feb-2018 11:18:28 89 664.4000 XLON 84203842000073506-E0YgpvVjgsow20180214 14-Feb-2018 11:19:08 1151 664.4000 XLON 84403844000073457-E0YgpvVjgtAa20180214 14-Feb-2018 11:19:11 768 664.0000 CHIX 88323883200050782-1295011CV20180214 14-Feb-2018 11:19:11 533 664.2000 TRQX 89803898000026200-E0YgpSl4Izwh20180214 14-Feb-2018 11:19:11 351 664.2000 XLON 84403844000073011-E0YgpvVjgtEi20180214 14-Feb-2018 11:19:11 897 664.2000 CHIX 78323783200050776-1295011CS20180214 14-Feb-2018 11:19:11 1285 664.2000 XLON 84403844000073011-E0YgpvVjgtEm20180214 14-Feb-2018 11:19:11 632 664.2000 BATE 78303783000042689-29500FTS20180214 14-Feb-2018 11:19:11 937 664.2000 BATE 78303783000042689-29500FTT20180214 14-Feb-2018 11:19:11 135 664.2000 TRQX 89803898000026200-E0YgpSl4Izwk20180214 14-Feb-2018 11:19:11 252 664.2000 XLON 84403844000073011-E0YgpvVjgtEp20180214 14-Feb-2018 11:21:53 720 665.4000 XLON 84403844000074088-E0YgpvVjgvtE20180214 14-Feb-2018 11:21:53 1270 665.4000 XLON 84403844000074088-E0YgpvVjgvtG20180214 14-Feb-2018 11:21:54 1739 665.2000 BATE 88303883000040630-29500FZH20180214 14-Feb-2018 11:22:38 197 665.0000 XLON 84203842000074454-E0YgpvVjgwQg20180214 14-Feb-2018 11:22:38 953 665.0000 XLON 84203842000074454-E0YgpvVjgwQe20180214 14-Feb-2018 11:22:41 1488 665.0000 BATE 88303883000040759-29500G0W20180214 14-Feb-2018 11:22:41 351 665.0000 BATE 88303883000040759-29500G0V20180214 14-Feb-2018 11:23:26 1338 665.0000 XLON 84403844000074492-E0YgpvVjgxFz20180214 14-Feb-2018 11:24:22 670 665.0000 XLON 84203842000074940-E0YgpvVjgy4820180214 14-Feb-2018 11:24:29 564 665.0000 CHIX 88323883200052015-12950125U20180214 14-Feb-2018 11:24:42 611 665.0000 TRQX 85803858000042964-E0YgpSl4J9U220180214 14-Feb-2018 11:25:52 232 665.2000 XLON 84203842000075485-E0YgpvVjgzcP20180214 14-Feb-2018 11:25:52 421 665.2000 XLON 84203842000075485-E0YgpvVjgzcR20180214 14-Feb-2018 11:26:00 667 664.8000 TRQX 89803898000027036-E0YgpSl4JCOJ20180214 14-Feb-2018 11:26:00 1045 665.0000 XLON 84203842000075496-E0YgpvVjgzkT20180214 14-Feb-2018 11:26:00 619 665.2000 XLON 84403844000075277-E0YgpvVjgzjk20180214 14-Feb-2018 11:26:00 1018 665.0000 BATE 78303783000044060-29500G9V20180214 14-Feb-2018 11:26:00 2008 665.2000 XLON 84203842000075517-E0YgpvVjgzjm20180214 14-Feb-2018 11:26:00 708 665.2000 CHIX 88323883200052326-1295012HQ20180214 14-Feb-2018 11:26:00 24 665.2000 XLON 84403844000075275-E0YgpvVjgzji20180214 14-Feb-2018 11:26:00 501 665.0000 BATE 78303783000044060-29500G9U20180214 14-Feb-2018 11:26:00 722 665.0000 CHIX 88323883200052270-1295012HT20180214 14-Feb-2018 11:26:00 167 665.2000 XLON 84203842000075520-E0YgpvVjgzjo20180214 14-Feb-2018 11:26:00 1881 665.2000 XLON 84203842000075504-E0YgpvVjgzje20180214 14-Feb-2018 11:28:58 371 664.8000 CHIX 88323883200052952-1295012UZ20180214 14-Feb-2018 11:28:58 794 664.8000 CHIX 88323883200052952-1295012V020180214 14-Feb-2018 11:30:13 697 665.0000 XLON 84403844000076372-E0YgpvVjh2rw20180214 14-Feb-2018 11:30:13 671 665.0000 XLON 84403844000076372-E0YgpvVjh2ry20180214 14-Feb-2018 11:30:15 746 665.0000 XLON 84403844000076385-E0YgpvVjh2tV20180214 14-Feb-2018 11:30:15 425 665.0000 XLON 84403844000076385-E0YgpvVjh2tT20180214 14-Feb-2018 11:30:37 828 664.4000 TRQX 89803898000027621-E0YgpSl4JJQm20180214 14-Feb-2018 11:30:37 1908 664.6000 XLON 84203842000076631-E0YgpvVjh3KE20180214 14-Feb-2018 11:30:37 832 664.6000 CHIX 78323783200053217-12950136O20180214 14-Feb-2018 11:30:40 6 664.0000 TRQX 89803898000027327-E0YgpSl4JJXC20180214 14-Feb-2018 11:30:40 660 664.0000 TRQX 89803898000027327-E0YgpSl4JJX620180214 14-Feb-2018 11:30:40 74 664.0000 TRQX 89803898000027327-E0YgpSl4JJX820180214 14-Feb-2018 11:30:42 1250 664.2000 BATE 78303783000044932-29500GJI20180214 14-Feb-2018 11:32:19 750 665.0000 XLON 84403844000076949-E0YgpvVjh4zR20180214 14-Feb-2018 11:32:19 177 665.0000 XLON 84403844000076949-E0YgpvVjh4zT20180214 14-Feb-2018 11:32:19 800 665.0000 XLON 84403844000076949-E0YgpvVjh4zP20180214 14-Feb-2018 11:32:19 425 665.0000 XLON 84403844000076949-E0YgpvVjh4zN20180214 14-Feb-2018 11:32:19 386 665.0000 XLON 84403844000076949-E0YgpvVjh4zL20180214 14-Feb-2018 11:33:11 714 665.0000 BATE 78303783000045405-29500GOS20180214 14-Feb-2018 11:33:21 396 664.8000 XLON 84203842000077425-E0YgpvVjh6PQ20180214 14-Feb-2018 11:33:21 1319 664.8000 XLON 84403844000077192-E0YgpvVjh6PO20180214 14-Feb-2018 11:33:22 666 664.6000 CHIX 88323883200053807-1295013QM20180214 14-Feb-2018 11:35:22 433 664.8000 XLON 84403844000077827-E0YgpvVjh85C20180214 14-Feb-2018 11:35:22 501 664.8000 XLON 84403844000077827-E0YgpvVjh85E20180214 14-Feb-2018 11:36:02 1139 665.0000 XLON 84203842000078242-E0YgpvVjh8vv20180214 14-Feb-2018 11:36:50 951 665.0000 XLON 84403844000078221-E0YgpvVjh9Ze20180214 14-Feb-2018 11:37:03 994 664.8000 XLON 84203842000078066-E0YgpvVjh9jN20180214 14-Feb-2018 11:37:11 581 664.6000 CHIX 88323883200054355-1295014D520180214 14-Feb-2018 11:37:12 177 664.4000 XLON 84403844000077871-E0YgpvVjh9rR20180214 14-Feb-2018 11:37:12 756 664.4000 XLON 84403844000077871-E0YgpvVjh9rU20180214 14-Feb-2018 11:37:12 10 664.4000 TRQX 85803858000044652-E0YgpSl4JVb820180214 14-Feb-2018 11:37:12 712 664.4000 TRQX 85803858000044652-E0YgpSl4JVb520180214 14-Feb-2018 11:38:28 1221 664.4000 CHIX 88323883200055000-1295014IU20180214 14-Feb-2018 11:38:28 146 664.4000 CHIX 88323883200055000-1295014IT20180214 14-Feb-2018 11:38:51 1230 664.4000 XLON 84403844000078660-E0YgpvVjhBA820180214 14-Feb-2018 11:39:43 950 664.4000 XLON 84203842000079124-E0YgpvVjhByq20180214 14-Feb-2018 11:40:23 429 664.6000 XLON 84403844000079087-E0YgpvVjhCha20180214 14-Feb-2018 11:40:23 133 664.6000 XLON 84403844000079087-E0YgpvVjhChe20180214 14-Feb-2018 11:40:23 671 664.6000 XLON 84403844000079087-E0YgpvVjhChc20180214 14-Feb-2018 11:41:15 139 664.6000 XLON 84203842000079511-E0YgpvVjhDWg20180214 14-Feb-2018 11:41:15 400 664.6000 XLON 84203842000079511-E0YgpvVjhDWc20180214 14-Feb-2018 11:41:15 883 664.6000 XLON 84203842000079511-E0YgpvVjhDWe20180214 14-Feb-2018 11:41:48 722 664.2000 CHIX 88323883200053927-12950152E20180214 14-Feb-2018 11:41:48 1608 664.2000 XLON 84203842000078905-E0YgpvVjhE2p20180214 14-Feb-2018 11:41:48 304 664.0000 TRQX 85803858000046403-E0YgpSl4Jcs720180214 14-Feb-2018 11:41:48 278 664.0000 TRQX 85803858000046403-E0YgpSl4Jcs520180214 14-Feb-2018 11:41:48 180 664.2000 BATE 78303783000047085-29500H7I20180214 14-Feb-2018 11:41:48 1124 664.2000 BATE 78303783000047085-29500H7J20180214 14-Feb-2018 11:42:22 536 664.0000 BATE 78303783000047196-29500H8S20180214 14-Feb-2018 11:42:22 24 664.0000 BATE 78303783000047196-29500H8R20180214 14-Feb-2018 11:42:27 249 664.0000 BATE 78303783000047196-29500H8W20180214 14-Feb-2018 11:42:27 3 664.0000 BATE 78303783000047196-29500H8X20180214 14-Feb-2018 11:42:27 50 664.0000 BATE 78303783000047196-29500H8Y20180214 14-Feb-2018 11:42:32 613 663.8000 CHIX 88323883200055001-12950158E20180214 14-Feb-2018 11:43:06 733 664.0000 XLON 84203842000079966-E0YgpvVjhFYW20180214 14-Feb-2018 11:43:06 435 664.0000 XLON 84203842000079966-E0YgpvVjhFYY20180214 14-Feb-2018 11:43:18 883 663.6000 XLON 84403844000079757-E0YgpvVjhFfx20180214 14-Feb-2018 11:43:18 897 663.6000 XLON 84403844000079757-E0YgpvVjhFg020180214 14-Feb-2018 11:43:18 229 663.8000 XLON 84403844000079820-E0YgpvVjhFfc20180214 14-Feb-2018 11:43:18 1041 663.6000 TRQX 85803858000046024-E0YgpSl4Jeyt20180214 14-Feb-2018 11:43:18 1000 663.8000 XLON 84403844000079820-E0YgpvVjhFfa20180214 14-Feb-2018 11:44:53 1852 664.2000 XLON 84203842000080352-E0YgpvVjhHRU20180214 14-Feb-2018 11:44:53 1230 664.2000 BATE 78303783000047671-29500HE320180214 14-Feb-2018 11:45:14 476 663.8000 CHIX 88323883200056452-1295015MF20180214 14-Feb-2018 11:45:14 555 664.0000 TRQX 89803898000029317-E0YgpSl4Ji3420180214 14-Feb-2018 11:45:14 1373 664.0000 XLON 84403844000080181-E0YgpvVjhHl520180214 14-Feb-2018 11:45:14 344 663.8000 CHIX 88323883200056452-1295015ME20180214 14-Feb-2018 11:46:17 1941 663.6000 XLON 84403844000080232-E0YgpvVjhIe120180214 14-Feb-2018 11:46:17 618 663.6000 TRQX 89803898000029297-E0YgpSl4JjVU20180214 14-Feb-2018 11:46:17 60 663.6000 XLON 84203842000080353-E0YgpvVjhIdi20180214 14-Feb-2018 11:46:17 1523 663.6000 XLON 84203842000080353-E0YgpvVjhIdx20180214 14-Feb-2018 11:49:59 206 663.6000 XLON 84403844000081310-E0YgpvVjhLBK20180214 14-Feb-2018 11:49:59 761 663.6000 XLON 84403844000081310-E0YgpvVjhLBI20180214 14-Feb-2018 11:50:29 433 664.0000 XLON 84203842000081635-E0YgpvVjhLdD20180214 14-Feb-2018 11:50:29 175 664.0000 XLON 84203842000081635-E0YgpvVjhLd920180214 14-Feb-2018 11:50:29 1060 664.0000 XLON 84203842000081635-E0YgpvVjhLdF20180214 14-Feb-2018 11:50:29 32 664.0000 XLON 84203842000081635-E0YgpvVjhLdB20180214 14-Feb-2018 11:50:39 1208 664.0000 CHIX 88323883200057724-1295016F320180214 14-Feb-2018 11:50:39 530 664.0000 BATE 88303883000045786-29500HP720180214 14-Feb-2018 11:50:39 1066 664.0000 BATE 88303883000045786-29500HP820180214 14-Feb-2018 11:50:42 1122 663.8000 CHIX 78323783200058008-1295016FE20180214 14-Feb-2018 11:50:42 2285 663.8000 XLON 84403844000081356-E0YgpvVjhLqk20180214 14-Feb-2018 11:50:42 887 663.8000 TRQX 89803898000029984-E0YgpSl4JpEd20180214 14-Feb-2018 11:52:34 116 663.8000 XLON 84203842000082076-E0YgpvVjhN9B20180214 14-Feb-2018 11:52:34 550 663.8000 XLON 84203842000082076-E0YgpvVjhN9620180214 14-Feb-2018 11:52:47 510 663.8000 XLON 84203842000082076-E0YgpvVjhNFr20180214 14-Feb-2018 11:54:38 838 663.8000 XLON 84203842000082746-E0YgpvVjhPHZ20180214 14-Feb-2018 11:55:01 1628 663.6000 XLON 84403844000081821-E0YgpvVjhPX320180214 14-Feb-2018 11:57:08 52 664.0000 XLON 84203842000083374-E0YgpvVjhRdC20180214 14-Feb-2018 11:57:08 978 664.0000 XLON 84203842000083374-E0YgpvVjhRdA20180214 14-Feb-2018 11:57:08 720 664.0000 XLON 84403844000083198-E0YgpvVjhRcv20180214 14-Feb-2018 11:57:08 782 664.0000 XLON 84403844000083198-E0YgpvVjhRct20180214 14-Feb-2018 11:58:13 710 663.8000 CHIX 78323783200059622-1295017QN20180214 14-Feb-2018 11:58:14 341 663.8000 BATE 78303783000050441-29500I8520180214 14-Feb-2018 11:58:14 832 663.8000 BATE 78303783000050441-29500I8620180214 14-Feb-2018 11:59:11 626 663.8000 XLON 84203842000083964-E0YgpvVjhTZ120180214 14-Feb-2018 11:59:11 1407 663.8000 XLON 84203842000083964-E0YgpvVjhTZ520180214 14-Feb-2018 12:02:29 1569 664.0000 BATE 88303883000047810-29500IHA20180214 14-Feb-2018 12:02:38 500 664.4000 TRQX 85803858000051448-E0YgpSl4K98V20180214 14-Feb-2018 12:03:01 439 664.8000 XLON 84203842000085924-E0YgpvVjhYJz20180214 14-Feb-2018 12:03:01 1054 664.8000 XLON 84203842000085924-E0YgpvVjhYJx20180214 14-Feb-2018 12:03:01 637 664.8000 XLON 84203842000085924-E0YgpvVjhYK320180214 14-Feb-2018 12:03:01 1266 664.8000 XLON 84203842000085924-E0YgpvVjhYK120180214 14-Feb-2018 12:03:01 1224 664.6000 XLON 84403844000085691-E0YgpvVjhYJr20180214 14-Feb-2018 12:03:01 414 664.6000 XLON 84403844000085691-E0YgpvVjhYJo20180214 14-Feb-2018 12:03:01 782 664.6000 XLON 84403844000085700-E0YgpvVjhYJt20180214 14-Feb-2018 12:03:01 807 664.8000 CHIX 88323883200060382-1295018HY20180214 14-Feb-2018 12:03:01 566 664.6000 TRQX 85803858000051508-E0YgpSl4K9bb20180214 14-Feb-2018 12:03:09 717 664.6000 CHIX 78323783200060619-1295018IV20180214 14-Feb-2018 12:03:09 311 664.6000 CHIX 78323783200060619-1295018IW20180214 14-Feb-2018 12:03:10 1327 664.4000 TRQX 89803898000031453-E0YgpSl4K9s820180214 14-Feb-2018 12:03:10 628 664.4000 BATE 88303883000047944-29500IJV20180214 14-Feb-2018 12:03:17 435 664.4000 BATE 88303883000047962-29500IK420180214 14-Feb-2018 12:03:17 271 664.4000 BATE 88303883000047962-29500IK320180214 14-Feb-2018 12:03:17 605 664.4000 BATE 78303783000051263-29500IK220180214 14-Feb-2018 12:03:32 1041 664.2000 BATE 88303883000048014-29500IKY20180214 14-Feb-2018 12:03:32 159 664.0000 CHIX 78323783200060684-1295018M020180214 14-Feb-2018 12:03:32 322 664.0000 CHIX 78323783200060684-1295018LZ20180214 14-Feb-2018 12:03:32 290 664.0000 CHIX 78323783200060684-1295018LY20180214 14-Feb-2018 12:04:25 758 664.2000 XLON 84403844000086232-E0YgpvVjhZn820180214 14-Feb-2018 12:04:25 269 664.2000 XLON 84403844000086232-E0YgpvVjhZnA20180214 14-Feb-2018 12:05:29 1411 664.4000 XLON 84403844000086584-E0YgpvVjhbEn20180214 14-Feb-2018 12:05:29 32 664.4000 XLON 84403844000086553-E0YgpvVjhbEh20180214 14-Feb-2018 12:05:29 352 664.4000 XLON 84203842000086703-E0YgpvVjhbEf20180214 14-Feb-2018 12:05:29 390 664.4000 XLON 84203842000086725-E0YgpvVjhbEl20180214 14-Feb-2018 12:05:29 598 664.4000 XLON 84203842000086746-E0YgpvVjhbEp20180214 14-Feb-2018 12:05:29 375 664.4000 XLON 84203842000086694-E0YgpvVjhbEZ20180214 14-Feb-2018 12:05:29 449 664.4000 XLON 84203842000086694-E0YgpvVjhbEb20180214 14-Feb-2018 12:05:29 32 664.4000 XLON 84403844000086559-E0YgpvVjhbEj20180214 14-Feb-2018 12:05:29 65 664.4000 XLON 84203842000086694-E0YgpvVjhbCe20180214 14-Feb-2018 12:05:29 375 664.4000 XLON 84203842000086694-E0YgpvVjhbCh20180214 14-Feb-2018 12:05:31 824 664.2000 XLON 84203842000086708-E0YgpvVjhbHZ20180214 14-Feb-2018 12:07:20 453 664.2000 XLON 84203842000087367-E0YgpvVjhd4w20180214 14-Feb-2018 12:07:30 1637 664.2000 XLON 84203842000087450-E0YgpvVjhdHU20180214 14-Feb-2018 12:07:32 556 664.0000 TRQX 85803858000052008-E0YgpSl4KGnn20180214 14-Feb-2018 12:07:32 611 664.0000 CHIX 88323883200060785-1295019D320180214 14-Feb-2018 12:07:32 1625 664.0000 XLON 84203842000087303-E0YgpvVjhdJk20180214 14-Feb-2018 12:07:56 1625 663.8000 XLON 84403844000087119-E0YgpvVjhdn520180214 14-Feb-2018 12:08:55 470 664.0000 BATE 88303883000048979-29500IYW20180214 14-Feb-2018 12:08:55 250 664.0000 BATE 88303883000048979-29500IYV20180214 14-Feb-2018 12:09:02 1669 664.0000 XLON 84403844000087697-E0YgpvVjhexe20180214 14-Feb-2018 12:09:18 218 663.8000 XLON 84203842000087881-E0YgpvVjhf4v20180214 14-Feb-2018 12:11:34 1337 664.0000 CHIX 78323783200062179-1295019ZS20180214 14-Feb-2018 12:11:34 88 664.0000 CHIX 78323783200062179-1295019ZT20180214 14-Feb-2018 12:11:34 12 664.0000 XLON 84403844000088032-E0YgpvVjhgu820180214 14-Feb-2018 12:11:34 863 664.0000 BATE 78303783000052772-29500J4R20180214 14-Feb-2018 12:11:34 140 664.0000 XLON 84203842000088167-E0YgpvVjhgtt20180214 14-Feb-2018 12:11:34 1287 664.0000 XLON 84203842000088167-E0YgpvVjhgtv20180214 14-Feb-2018 12:11:34 1707 664.0000 XLON 84403844000088032-E0YgpvVjhguC20180214 14-Feb-2018 12:11:34 721 664.0000 BATE 78303783000052773-29500J4Q20180214 14-Feb-2018 12:13:28 1851 664.0000 XLON 84403844000088731-E0YgpvVjhifk20180214 14-Feb-2018 12:14:18 260 664.0000 TRQX 89803898000032968-E0YgpSl4KRl820180214 14-Feb-2018 12:15:58 828 664.2000 BATE 78303783000053806-29500JGJ20180214 14-Feb-2018 12:15:58 1054 664.2000 BATE 78303783000053769-29500JGI20180214 14-Feb-2018 12:15:58 738 664.2000 CHIX 88323883200062815-129501AQ920180214 14-Feb-2018 12:15:58 875 664.2000 BATE 88303883000050187-29500JGH20180214 14-Feb-2018 12:15:58 256 664.2000 TRQX 85803858000054418-E0YgpSl4KUMC20180214 14-Feb-2018 12:15:58 1135 664.4000 XLON 84403844000089625-E0YgpvVjhkhE20180214 14-Feb-2018 12:15:58 409 664.4000 XLON 84403844000089625-E0YgpvVjhkhC20180214 14-Feb-2018 12:15:58 1802 664.2000 XLON 84403844000089395-E0YgpvVjhkhO20180214 14-Feb-2018 12:16:00 299 664.2000 TRQX 85803858000054418-E0YgpSl4KUOt20180214 14-Feb-2018 12:16:00 772 664.2000 XLON 84203842000089793-E0YgpvVjhkjZ20180214 14-Feb-2018 12:17:07 1125 664.2000 XLON 84203842000090106-E0YgpvVjhlZ620180214 14-Feb-2018 12:17:07 161 664.2000 XLON 84203842000090106-E0YgpvVjhlZ920180214 14-Feb-2018 12:18:39 81 664.6000 XLON 84203842000090632-E0YgpvVjhnOR20180214 14-Feb-2018 12:18:42 843 664.6000 TRQX 89803898000033596-E0YgpSl4KYxt20180214 14-Feb-2018 12:19:09 2229 664.6000 XLON 84403844000090643-E0YgpvVjhnkB20180214 14-Feb-2018 12:19:49 615 664.8000 CHIX 88323883200063839-129501BDJ20180214 14-Feb-2018 12:20:26 490 664.8000 CHIX 78323783200064248-129501BF820180214 14-Feb-2018 12:20:26 162 664.8000 XLON 84203842000091064-E0YgpvVjhoeT20180214 14-Feb-2018 12:20:26 1294 664.8000 XLON 84203842000091064-E0YgpvVjhoeV20180214 14-Feb-2018 12:20:26 259 664.8000 CHIX 78323783200064248-129501BF920180214 14-Feb-2018 12:21:48 710 664.8000 CHIX 78323783200064584-129501BMW20180214 14-Feb-2018 12:21:48 1834 664.8000 XLON 84403844000091359-E0YgpvVjhpcV20180214 14-Feb-2018 12:21:48 556 664.8000 TRQX 89803898000033957-E0YgpSl4KdCa20180214 14-Feb-2018 12:21:48 76 664.8000 XLON 84403844000091359-E0YgpvVjhpbL20180214 14-Feb-2018 12:21:51 777 664.4000 TRQX 85803858000055073-E0YgpSl4KdJQ20180214 14-Feb-2018 12:21:51 583 664.4000 XLON 84403844000090918-E0YgpvVjhpi420180214 14-Feb-2018 12:21:51 606 664.4000 XLON 84203842000091498-E0YgpvVjhpi620180214 14-Feb-2018 12:21:51 1142 664.6000 CHIX 88323883200063817-129501BNA20180214 14-Feb-2018 12:21:51 777 664.6000 TRQX 89803898000033939-E0YgpSl4KdJ520180214 14-Feb-2018 12:21:51 1729 664.6000 XLON 84403844000090898-E0YgpvVjhphR20180214 14-Feb-2018 12:21:51 20 664.6000 XLON 84403844000090898-E0YgpvVjhphT20180214 14-Feb-2018 12:22:29 811 664.6000 BATE 88303883000051432-29500JWD20180214 14-Feb-2018 12:23:59 260 664.6000 BATE 88303883000051729-29500JZ320180214 14-Feb-2018 12:23:59 616 664.6000 BATE 88303883000051729-29500JZ420180214 14-Feb-2018 12:24:20 848 664.6000 XLON 84203842000092020-E0YgpvVjhrYZ20180214 14-Feb-2018 12:24:20 485 664.6000 XLON 84203842000092020-E0YgpvVjhrYQ20180214 14-Feb-2018 12:26:38 834 664.6000 XLON 84203842000092364-E0YgpvVjhtCH20180214 14-Feb-2018 12:26:38 1047 664.6000 XLON 84203842000092364-E0YgpvVjhtCL20180214 14-Feb-2018 12:26:38 755 664.6000 BATE 78303783000055964-29500K5620180214 14-Feb-2018 12:26:38 2570 664.6000 XLON 84403844000092654-E0YgpvVjhtCN20180214 14-Feb-2018 12:26:42 611 664.2000 CHIX 88323883200064604-129501CDF20180214 14-Feb-2018 12:26:42 1135 664.4000 XLON 84403844000092162-E0YgpvVjhtGR20180214 14-Feb-2018 12:26:42 629 664.4000 BATE 78303783000055755-29500K5820180214 14-Feb-2018 12:26:42 1025 664.4000 XLON 84403844000091734-E0YgpvVjhtGL20180214 14-Feb-2018 12:26:42 722 664.2000 TRQX 85803858000056055-E0YgpSl4KkZs20180214 14-Feb-2018 12:26:46 555 664.0000 CHIX 78323783200064927-129501CDQ20180214 14-Feb-2018 12:28:06 753 663.8000 BATE 78303783000054988-29500K7T20180214 14-Feb-2018 12:30:08 2320 663.8000 XLON 84203842000093655-E0YgpvVjhvPF20180214 14-Feb-2018 12:30:08 84 663.8000 XLON 84203842000093655-E0YgpvVjhvPD20180214 14-Feb-2018 12:32:00 1059 664.0000 XLON 84403844000094046-E0YgpvVjhwoz20180214 14-Feb-2018 12:32:23 94 664.2000 CHIX 88323883200066463-129501D8N20180214 14-Feb-2018 12:32:23 198 664.2000 CHIX 88323883200066463-129501D8M20180214 14-Feb-2018 12:32:24 125 664.2000 XLON 84203842000094353-E0YgpvVjhx8A20180214 14-Feb-2018 12:32:35 135 664.2000 XLON 84403844000094278-E0YgpvVjhxIa20180214 14-Feb-2018 12:32:35 24 664.2000 CHIX 78323783200066808-129501D9L20180214 14-Feb-2018 12:33:02 115 664.6000 CHIX 78323783200066926-129501DCF20180214 14-Feb-2018 12:33:03 923 664.6000 XLON 84403844000094403-E0YgpvVjhxdJ20180214 14-Feb-2018 12:33:55 375 664.6000 XLON 84203842000094655-E0YgpvVjhy5y20180214 14-Feb-2018 12:33:55 375 664.6000 XLON 84203842000094655-E0YgpvVjhy6020180214 14-Feb-2018 12:33:55 611 664.6000 CHIX 78323783200067041-129501DGK20180214 14-Feb-2018 12:33:55 556 664.6000 TRQX 85803858000057965-E0YgpSl4KudB20180214 14-Feb-2018 12:33:55 675 664.6000 XLON 84403844000094590-E0YgpvVjhy6620180214 14-Feb-2018 12:33:55 110 664.6000 XLON 84203842000094655-E0YgpvVjhy6220180214 14-Feb-2018 12:33:55 956 664.6000 CHIX 78323783200067003-129501DGL20180214 14-Feb-2018 12:35:06 1203 664.8000 BATE 78303783000057800-29500KNV20180214 14-Feb-2018 12:35:06 865 664.8000 BATE 78303783000057799-29500KNU20180214 14-Feb-2018 12:35:06 270 664.8000 BATE 78303783000057799-29500KNT20180214 14-Feb-2018 12:35:06 1243 664.8000 BATE 88303883000053834-29500KNW20180214 14-Feb-2018 12:35:14 600 664.8000 XLON 84403844000095008-E0YgpvVjhzAA20180214 14-Feb-2018 12:35:14 11 664.8000 XLON 84403844000095008-E0YgpvVjhzAC20180214 14-Feb-2018 12:35:37 897 664.8000 XLON 84203842000095199-E0YgpvVjhzK320180214 14-Feb-2018 12:35:37 394 664.8000 XLON 84203842000095199-E0YgpvVjhzK520180214 14-Feb-2018 12:36:16 230 664.8000 XLON 84403844000095161-E0YgpvVjhzrt20180214 14-Feb-2018 12:36:17 545 664.8000 XLON 84403844000095161-E0YgpvVjhzrv20180214 14-Feb-2018 12:36:50 556 664.8000 TRQX 89803898000035818-E0YgpSl4KyhQ20180214 14-Feb-2018 12:37:11 558 664.8000 XLON 84403844000095516-E0YgpvVji0WK20180214 14-Feb-2018 12:37:11 556 664.8000 CHIX 78323783200067473-129501DY320180214 14-Feb-2018 12:37:11 723 664.8000 XLON 84203842000095654-E0YgpvVji0WM20180214 14-Feb-2018 12:37:11 1147 664.8000 XLON 84203842000095599-E0YgpvVji0WI20180214 14-Feb-2018 12:38:24 944 665.0000 XLON 84203842000096011-E0YgpvVji1c120180214 14-Feb-2018 12:38:42 581 665.0000 TRQX 85803858000058787-E0YgpSl4L1N820180214 14-Feb-2018 12:38:43 31 664.8000 XLON 84203842000096004-E0YgpvVji1ph20180214 14-Feb-2018 12:38:43 722 664.8000 TRQX 89803898000036072-E0YgpSl4L1O420180214 14-Feb-2018 12:38:43 611 664.8000 CHIX 78323783200068097-129501E7220180214 14-Feb-2018 12:38:43 1161 664.8000 XLON 84203842000096004-E0YgpvVji1pj20180214 14-Feb-2018 12:39:30 1 664.6000 XLON 84403844000095879-E0YgpvVji2Rw20180214 14-Feb-2018 12:39:30 1099 664.6000 XLON 84403844000095879-E0YgpvVji2Rs20180214 14-Feb-2018 12:39:30 833 664.6000 CHIX 88323883200067786-129501EBM20180214 14-Feb-2018 12:40:21 914 664.6000 XLON 84203842000096589-E0YgpvVji39o20180214 14-Feb-2018 12:40:47 1187 664.4000 XLON 84203842000096478-E0YgpvVji3Rb20180214 14-Feb-2018 12:40:47 329 664.4000 XLON 84203842000096478-E0YgpvVji3RZ20180214 14-Feb-2018 12:41:00 779 664.6000 BATE 88303883000055031-29500L1320180214 14-Feb-2018 12:41:49 870 664.4000 XLON 84203842000097021-E0YgpvVji49n20180214 14-Feb-2018 12:43:07 1462 665.0000 XLON 84403844000097358-E0YgpvVji5Dz20180214 14-Feb-2018 12:43:07 746 665.0000 XLON 84203842000097462-E0YgpvVji5E120180214 14-Feb-2018 12:43:25 1310 665.0000 XLON 84203842000097470-E0YgpvVji5P620180214 14-Feb-2018 12:43:25 1219 665.0000 CHIX 78323783200069081-129501EXK20180214 14-Feb-2018 12:43:25 900 664.8000 BATE 88303883000055491-29500L6I20180214 14-Feb-2018 12:43:25 1 664.8000 BATE 88303883000055491-29500L6J20180214 14-Feb-2018 12:43:25 405 665.0000 XLON 84203842000097462-E0YgpvVji5P020180214 14-Feb-2018 12:43:25 959 665.0000 CHIX 88323883200068787-129501EXL20180214 14-Feb-2018 12:43:25 579 664.8000 TRQX 85803858000059648-E0YgpSl4L8AO20180214 14-Feb-2018 12:43:25 1096 665.0000 XLON 84403844000097370-E0YgpvVji5P420180214 14-Feb-2018 12:44:45 921 664.8000 BATE 88303883000055669-29500LA020180214 14-Feb-2018 12:46:56 1082 665.6000 XLON 84203842000098792-E0YgpvVji8PX20180214 14-Feb-2018 12:46:56 1102 665.6000 XLON 84403844000098738-E0YgpvVji8PV20180214 14-Feb-2018 12:47:25 573 666.0000 XLON 84403844000098952-E0YgpvVji8l420180214 14-Feb-2018 12:47:25 1530 666.0000 XLON 84203842000098993-E0YgpvVji8ku20180214 14-Feb-2018 12:48:17 566 666.4000 CHIX 78323783200070340-129501FRI20180214 14-Feb-2018 12:48:17 225 666.4000 XLON 84403844000099108-E0YgpvVji9Sy20180214 14-Feb-2018 12:48:17 319 666.4000 XLON 84403844000099108-E0YgpvVji9T620180214 14-Feb-2018 12:48:17 576 666.4000 XLON 84403844000099145-E0YgpvVji9TA20180214 14-Feb-2018 12:48:17 375 666.4000 XLON 84403844000099108-E0YgpvVji9T120180214 14-Feb-2018 12:48:32 172 666.4000 BATE 88303883000056731-29500LI520180214 14-Feb-2018 12:48:32 766 666.2000 BATE 88303883000056602-29500LI620180214 14-Feb-2018 12:48:32 900 666.4000 BATE 88303883000056731-29500LI420180214 14-Feb-2018 12:48:56 249 666.6000 XLON 84203842000099432-E0YgpvVji9zd20180214 14-Feb-2018 12:48:56 281 666.6000 XLON 84203842000099432-E0YgpvVji9zZ20180214 14-Feb-2018 12:48:56 895 666.6000 TRQX 85803858000060889-E0YgpSl4LGHZ20180214 14-Feb-2018 12:48:56 365 666.6000 XLON 84203842000099432-E0YgpvVji9zX20180214 14-Feb-2018 12:49:26 897 666.6000 XLON 84203842000099530-E0YgpvVjiAKp20180214 14-Feb-2018 12:49:42 901 666.6000 XLON 84203842000099665-E0YgpvVjiAVk20180214 14-Feb-2018 12:50:13 902 666.6000 XLON 84203842000099896-E0YgpvVjiApC20180214 14-Feb-2018 12:50:44 433 666.4000 XLON 84203842000100086-E0YgpvVjiBYV20180214 14-Feb-2018 12:50:44 472 666.4000 XLON 84203842000100086-E0YgpvVjiBYX20180214 14-Feb-2018 12:51:16 449 666.4000 XLON 84403844000100277-E0YgpvVjiBze20180214 14-Feb-2018 12:51:16 252 666.4000 XLON 84403844000100277-E0YgpvVjiBzg20180214 14-Feb-2018 12:51:16 237 666.4000 XLON 84403844000100277-E0YgpvVjiBzj20180214 14-Feb-2018 12:51:30 375 666.2000 CHIX 78323783200071165-129501GDA20180214 14-Feb-2018 12:51:30 375 666.2000 CHIX 78323783200071165-129501GDB20180214 14-Feb-2018 12:51:31 144 666.2000 CHIX 78323783200071165-129501GDG20180214 14-Feb-2018 12:51:47 711 666.2000 XLON 84403844000100426-E0YgpvVjiCUk20180214 14-Feb-2018 12:51:47 200 666.2000 XLON 84403844000100426-E0YgpvVjiCUi20180214 14-Feb-2018 12:52:18 26 666.2000 XLON 84203842000100718-E0YgpvVjiD3h20180214 14-Feb-2018 12:52:24 500 666.6000 TRQX 85803858000061797-E0YgpSl4LNaa20180214 14-Feb-2018 12:54:00 1375 667.0000 BATE 88303883000057842-29500LX420180214 14-Feb-2018 12:54:00 1100 667.2000 XLON 84403844000101313-E0YgpvVjiEMy20180214 14-Feb-2018 12:54:00 1123 667.0000 BATE 78303783000062366-29500LX520180214 14-Feb-2018 12:54:00 83 667.0000 BATE 78303783000062366-29500LX620180214 14-Feb-2018 12:54:00 572 667.2000 CHIX 78323783200071775-129501GWN20180214 14-Feb-2018 12:54:00 1209 667.0000 BATE 88303883000057839-29500LX320180214 14-Feb-2018 12:54:00 1101 667.2000 XLON 84203842000101345-E0YgpvVjiEMs20180214 14-Feb-2018 12:54:00 863 667.2000 XLON 84403844000101311-E0YgpvVjiEMu20180214 14-Feb-2018 12:54:00 802 667.2000 XLON 84403844000101311-E0YgpvVjiEMw20180214 14-Feb-2018 12:54:04 555 666.8000 TRQX 89803898000038521-E0YgpSl4LQGy20180214 14-Feb-2018 12:54:29 1096 666.8000 XLON 84403844000101508-E0YgpvVjiEhA20180214 14-Feb-2018 12:55:08 895 667.0000 XLON 84403844000101755-E0YgpvVjiFHN20180214 14-Feb-2018 12:55:08 1098 667.0000 XLON 84403844000101762-E0YgpvVjiFHU20180214 14-Feb-2018 12:55:08 730 667.0000 XLON 84203842000101817-E0YgpvVjiFHR20180214 14-Feb-2018 12:55:41 555 667.0000 TRQX 89803898000038728-E0YgpSl4LSVq20180214 14-Feb-2018 12:56:27 167 667.2000 CHIX 88323883200072015-129501H9Y20180214 14-Feb-2018 12:56:27 393 667.2000 CHIX 88323883200072015-129501H9X20180214 14-Feb-2018 12:56:27 894 667.2000 CHIX 88323883200072014-129501H9W20180214 14-Feb-2018 12:58:18 555 667.2000 CHIX 88323883200072413-129501HLH20180214 14-Feb-2018 12:59:06 24 667.8000 XLON 84403844000102930-E0YgpvVjiIAW20180214 14-Feb-2018 12:59:06 715 667.8000 XLON 84403844000102933-E0YgpvVjiIB020180214 14-Feb-2018 12:59:06 260 667.8000 XLON 84403844000102932-E0YgpvVjiIAo20180214 14-Feb-2018 12:59:06 551 667.8000 XLON 84403844000102932-E0YgpvVjiIAq20180214 14-Feb-2018 12:59:06 23 667.8000 XLON 84403844000102930-E0YgpvVjiIAa20180214 14-Feb-2018 12:59:06 75 667.8000 XLON 84203842000102994-E0YgpvVjiIAj20180214 14-Feb-2018 12:59:06 826 667.8000 XLON 84203842000102993-E0YgpvVjiIAH20180214 14-Feb-2018 12:59:06 390 667.8000 XLON 84203842000102994-E0YgpvVjiIAh20180214 14-Feb-2018 12:59:06 525 667.8000 XLON 84203842000102994-E0YgpvVjiIAl20180214 14-Feb-2018 12:59:06 822 667.6000 TRQX 85803858000063194-E0YgpSl4LXg420180214 14-Feb-2018 12:59:06 878 667.8000 XLON 84403844000102929-E0YgpvVjiI9y20180214 14-Feb-2018 12:59:06 750 667.8000 XLON 84403844000102930-E0YgpvVjiIAY20180214 14-Feb-2018 12:59:35 750 668.2000 XLON 84203842000103134-E0YgpvVjiIgD20180214 14-Feb-2018 12:59:35 707 668.2000 XLON 84203842000103134-E0YgpvVjiIgF20180214 14-Feb-2018 13:00:01 927 668.0000 BATE 88303883000059067-29500MBN20180214 14-Feb-2018 13:00:01 847 668.0000 BATE 88303883000059040-29500MBM20180214 14-Feb-2018 13:00:01 740 668.0000 BATE 78303783000063698-29500MBK20180214 14-Feb-2018 13:00:02 500 668.0000 CHIX 88323883200072800-129501HWN20180214 14-Feb-2018 13:00:02 67 668.0000 BATE 78303783000063698-29500MBJ20180214 14-Feb-2018 13:00:08 445 668.2000 XLON 84403844000103241-E0YgpvVjiJ5620180214 14-Feb-2018 13:00:08 268 668.2000 XLON 84403844000103241-E0YgpvVjiJ5420180214 14-Feb-2018 13:00:30 666 668.0000 CHIX 78323783200073252-129501I2I20180214 14-Feb-2018 13:00:30 567 668.0000 TRQX 89803898000039542-E0YgpSl4LaCT20180214 14-Feb-2018 13:00:30 234 668.2000 XLON 84403844000103395-E0YgpvVjiJUx20180214 14-Feb-2018 13:00:30 321 668.2000 XLON 84403844000103395-E0YgpvVjiJUv20180214 14-Feb-2018 13:00:48 688 668.0000 XLON 84403844000103501-E0YgpvVjiJh920180214 14-Feb-2018 13:00:48 375 668.0000 XLON 84403844000103501-E0YgpvVjiJh720180214 14-Feb-2018 13:01:24 886 668.2000 XLON 84203842000103726-E0YgpvVjiKMe20180214 14-Feb-2018 13:02:33 680 668.4000 XLON 84403844000104022-E0YgpvVjiLH020180214 14-Feb-2018 13:02:33 983 668.4000 XLON 84203842000103956-E0YgpvVjiLGq20180214 14-Feb-2018 13:02:33 643 668.4000 XLON 84203842000103998-E0YgpvVjiLGs20180214 14-Feb-2018 13:02:33 214 668.4000 XLON 84403844000104022-E0YgpvVjiLGy20180214 14-Feb-2018 13:02:33 6 668.4000 TRQX 85803858000063927-E0YgpSl4Ldty20180214 14-Feb-2018 13:02:33 556 668.4000 CHIX 88323883200073276-129501IIV20180214 14-Feb-2018 13:02:33 550 668.4000 TRQX 85803858000063927-E0YgpSl4Ldu020180214 14-Feb-2018 13:03:12 600 668.2000 XLON 84203842000104293-E0YgpvVjiLtB20180214 14-Feb-2018 13:03:12 306 668.2000 XLON 84203842000104293-E0YgpvVjiLtD20180214 14-Feb-2018 13:03:38 559 668.0000 TRQX 89803898000040043-E0YgpSl4LfX620180214 14-Feb-2018 13:03:38 612 668.0000 CHIX 88323883200073554-129501IOX20180214 14-Feb-2018 13:03:38 274 668.0000 TRQX 89803898000040043-E0YgpSl4LfX920180214 14-Feb-2018 13:03:38 777 668.0000 CHIX 78323783200073882-129501IOW20180214 14-Feb-2018 13:03:41 434 668.0000 XLON 84403844000104340-E0YgpvVjiMM620180214 14-Feb-2018 13:03:44 325 668.0000 XLON 84403844000104340-E0YgpvVjiMMx20180214 14-Feb-2018 13:04:12 1000 668.0000 XLON 84403844000104419-E0YgpvVjiMeB20180214 14-Feb-2018 13:04:12 169 668.0000 XLON 84403844000104449-E0YgpvVjiMeJ20180214 14-Feb-2018 13:04:12 576 668.0000 XLON 84403844000104439-E0YgpvVjiMeF20180214 14-Feb-2018 13:04:12 428 668.0000 XLON 84403844000104340-E0YgpvVjiMe520180214 14-Feb-2018 13:04:12 1041 668.0000 XLON 84203842000104511-E0YgpvVjiMeD20180214 14-Feb-2018 13:04:12 204 668.0000 XLON 84203842000104519-E0YgpvVjiMeH20180214 14-Feb-2018 13:04:37 666 668.0000 BATE 78303783000064784-29500MO120180214 14-Feb-2018 13:06:06 655 668.2000 TRQX 89803898000040324-E0YgpSl4LjcF20180214 14-Feb-2018 13:07:45 1104 668.4000 XLON 84203842000105472-E0YgpvVjiPh920180214 14-Feb-2018 13:07:45 809 668.4000 XLON 84403844000105274-E0YgpvVjiPh020180214 14-Feb-2018 13:07:45 737 668.4000 CHIX 88323883200074442-129501JBT20180214 14-Feb-2018 13:07:45 1055 668.4000 BATE 88303883000060524-29500MUO20180214 14-Feb-2018 13:07:45 913 668.4000 CHIX 88323883200074364-129501JBR20180214 14-Feb-2018 13:07:45 1630 668.4000 XLON 84203842000105434-E0YgpvVjiPh720180214 14-Feb-2018 13:07:45 375 668.4000 XLON 84403844000105274-E0YgpvVjiPgw20180214 14-Feb-2018 13:07:45 1023 668.4000 XLON 84203842000105363-E0YgpvVjiPh220180214 14-Feb-2018 13:07:45 375 668.4000 XLON 84403844000105274-E0YgpvVjiPgu20180214 14-Feb-2018 13:07:45 73 668.4000 XLON 84203842000105363-E0YgpvVjiPh520180214 14-Feb-2018 13:07:45 89 668.4000 XLON 84403844000105274-E0YgpvVjiPgs20180214 14-Feb-2018 13:07:45 983 668.4000 CHIX 88323883200074405-129501JBS20180214 14-Feb-2018 13:07:54 1459 668.0000 XLON 84403844000105399-E0YgpvVjiPtK20180214 14-Feb-2018 13:07:54 777 668.0000 TRQX 85803858000064542-E0YgpSl4Lmow20180214 14-Feb-2018 13:09:13 666 667.8000 BATE 88303883000060853-29500MXA20180214 14-Feb-2018 13:09:13 797 667.8000 XLON 84203842000105728-E0YgpvVjiQnq20180214 14-Feb-2018 13:09:13 542 667.8000 XLON 84203842000105728-E0YgpvVjiQnh20180214 14-Feb-2018 13:09:13 847 667.8000 BATE 78303783000065804-29500MX920180214 14-Feb-2018 13:09:13 783 667.8000 XLON 84203842000105728-E0YgpvVjiQno20180214 14-Feb-2018 13:09:47 645 667.8000 XLON 84403844000105819-E0YgpvVjiRCM20180214 14-Feb-2018 13:10:53 443 667.8000 XLON 84403844000106061-E0YgpvVjiSBv20180214 14-Feb-2018 13:10:59 610 667.8000 XLON 84403844000106061-E0YgpvVjiSG820180214 14-Feb-2018 13:11:25 751 668.0000 XLON 84203842000106357-E0YgpvVjiSYs20180214 14-Feb-2018 13:11:25 136 668.0000 XLON 84203842000106357-E0YgpvVjiSYq20180214 14-Feb-2018 13:11:52 723 668.0000 XLON 84403844000106324-E0YgpvVjiSl220180214 14-Feb-2018 13:11:52 599 668.0000 XLON 84403844000106324-E0YgpvVjiSl420180214 14-Feb-2018 13:11:52 9 668.0000 XLON 84403844000106324-E0YgpvVjiSl020180214 14-Feb-2018 13:12:22 152 667.8000 XLON 84203842000106186-E0YgpvVjiT6320180214 14-Feb-2018 13:12:34 790 667.8000 BATE 78303783000066504-29500N5G20180214 14-Feb-2018 13:12:34 722 667.8000 CHIX 88323883200075193-129501K3N20180214 14-Feb-2018 13:12:34 611 667.8000 TRQX 85803858000065809-E0YgpSl4Ltgu20180214 14-Feb-2018 13:12:34 1187 667.8000 XLON 84203842000106186-E0YgpvVjiTBR20180214 14-Feb-2018 13:13:13 1154 667.6000 XLON 84403844000106656-E0YgpvVjiTj320180214 14-Feb-2018 13:13:48 889 667.6000 XLON 84203842000106910-E0YgpvVjiUBM20180214 14-Feb-2018 13:13:59 143 667.6000 BATE - More to follow, for following part double click ID:nRSN9299Ec
Recent news on Pearson
See all newsREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
Announcement