REG - Pearson PLC - Transaction in Own Shares <Origin Href="QuoteRef">PSON.L</Origin> - Part 3
14/02/2018 17:40
- Part 3: For the preceding part double click ID:nRSN9299Eb 13:23:01 255 666.6000 XLON 84203842000109302-E0YgpvVjiby220180214 14-Feb-2018 13:23:01 430 666.6000 XLON 84203842000109302-E0YgpvVjiby620180214 14-Feb-2018 13:24:01 988 667.0000 XLON 84403844000109612-E0YgpvVjidEn20180214 14-Feb-2018 13:24:02 991 667.0000 XLON 84203842000109714-E0YgpvVjidGg20180214 14-Feb-2018 13:24:02 271 667.0000 XLON 84203842000109714-E0YgpvVjidGi20180214 14-Feb-2018 13:24:11 600 666.8000 BATE 78303783000069328-29500O7D20180214 14-Feb-2018 13:24:11 350 666.8000 BATE 78303783000069328-29500O7E20180214 14-Feb-2018 13:24:11 1656 666.6000 CHIX 88323883200078115-129501M8U20180214 14-Feb-2018 13:24:11 2090 666.8000 XLON 84403844000109625-E0YgpvVjidT620180214 14-Feb-2018 13:24:11 181 666.8000 BATE 78303783000069328-29500O7G20180214 14-Feb-2018 13:24:11 448 666.8000 BATE 78303783000069328-29500O7F20180214 14-Feb-2018 13:24:11 1784 666.8000 CHIX 88323883200078144-129501M8T20180214 14-Feb-2018 13:25:30 406 666.8000 XLON 84403844000110191-E0YgpvVjiee120180214 14-Feb-2018 13:26:03 652 666.8000 XLON 84203842000110531-E0YgpvVjifNb20180214 14-Feb-2018 13:26:03 97 666.8000 XLON 84203842000110531-E0YgpvVjifNk20180214 14-Feb-2018 13:26:03 28 666.8000 XLON 84203842000110531-E0YgpvVjifO520180214 14-Feb-2018 13:26:03 750 666.8000 XLON 84203842000110531-E0YgpvVjifNd20180214 14-Feb-2018 13:26:03 60 666.8000 XLON 84403844000110444-E0YgpvVjifNO20180214 14-Feb-2018 13:26:03 524 666.8000 XLON 84403844000110430-E0YgpvVjifNC20180214 14-Feb-2018 13:26:03 72 666.8000 XLON 84403844000110420-E0YgpvVjifN820180214 14-Feb-2018 13:26:03 731 666.8000 XLON 84403844000110406-E0YgpvVjifMz20180214 14-Feb-2018 13:26:03 32 666.8000 XLON 84403844000110406-E0YgpvVjifN620180214 14-Feb-2018 13:26:03 381 666.8000 XLON 84403844000110430-E0YgpvVjifNE20180214 14-Feb-2018 13:26:03 1254 666.8000 XLON 84203842000110517-E0YgpvVjifNA20180214 14-Feb-2018 13:26:03 208 666.8000 TRQX 85803858000069168-E0YgpSl4MHQN20180214 14-Feb-2018 13:26:03 644 666.8000 TRQX 85803858000069168-E0YgpSl4MHQP20180214 14-Feb-2018 13:27:31 611 666.6000 CHIX 88323883200078611-129501MXV20180214 14-Feb-2018 13:27:31 937 666.6000 TRQX 85803858000069113-E0YgpSl4MKf220180214 14-Feb-2018 13:28:40 119 667.0000 BATE 88303883000064595-29500OJU20180214 14-Feb-2018 13:28:40 711 667.0000 BATE 88303883000064595-29500OJV20180214 14-Feb-2018 13:28:40 792 667.0000 BATE 88303883000064595-29500OJW20180214 14-Feb-2018 13:28:59 375 666.8000 TRQX 89803898000043696-E0YgpSl4MMuR20180214 14-Feb-2018 13:28:59 87 666.8000 TRQX 89803898000043696-E0YgpSl4MMub20180214 14-Feb-2018 13:28:59 260 666.8000 TRQX 89803898000043696-E0YgpSl4MMuP20180214 14-Feb-2018 13:28:59 547 667.0000 XLON 84203842000111463-E0YgpvVjii2J20180214 14-Feb-2018 13:28:59 2640 667.0000 XLON 84403844000111445-E0YgpvVjii2P20180214 14-Feb-2018 13:28:59 1100 667.0000 XLON 84203842000111481-E0YgpvVjii2N20180214 14-Feb-2018 13:28:59 220 667.0000 XLON 84203842000111567-E0YgpvVjii2R20180214 14-Feb-2018 13:28:59 660 667.0000 XLON 84403844000111359-E0YgpvVjii2L20180214 14-Feb-2018 13:28:59 2093 667.0000 XLON 84203842000111435-E0YgpvVjii2F20180214 14-Feb-2018 13:29:34 631 666.4000 CHIX 88323883200079323-129501NCB20180214 14-Feb-2018 13:29:34 654 666.4000 TRQX 89803898000043463-E0YgpSl4MO6W20180214 14-Feb-2018 13:29:34 611 666.6000 CHIX 78323783200079522-129501NC820180214 14-Feb-2018 13:29:34 730 666.0000 BATE 78303783000070310-29500OMS20180214 14-Feb-2018 13:30:07 1669 665.0000 BATE 78303783000070657-29500P5U20180214 14-Feb-2018 13:30:16 180 665.2000 XLON 84403844000112080-E0YgpvVjimTS20180214 14-Feb-2018 13:30:16 803 665.0000 XLON 84203842000112180-E0YgpvVjimUD20180214 14-Feb-2018 13:30:16 783 665.2000 TRQX 89803898000044048-E0YgpSl4MVMj20180214 14-Feb-2018 13:30:16 1397 665.0000 XLON 84203842000112180-E0YgpvVjimUB20180214 14-Feb-2018 13:30:16 833 665.2000 CHIX 78323783200080039-129501P5K20180214 14-Feb-2018 13:30:16 783 665.0000 TRQX 85803858000070313-E0YgpSl4MVNa20180214 14-Feb-2018 13:30:16 1002 665.2000 XLON 84403844000112080-E0YgpvVjimTF20180214 14-Feb-2018 13:30:16 1898 665.2000 XLON 84403844000112080-E0YgpvVjimT020180214 14-Feb-2018 13:30:27 580 664.4000 XLON 84203842000112376-E0YgpvVjinmi20180214 14-Feb-2018 13:30:31 289 664.4000 BATE 88303883000064946-29500PTZ20180214 14-Feb-2018 13:30:31 780 664.4000 BATE 88303883000064946-29500PU020180214 14-Feb-2018 13:30:33 625 664.0000 XLON 84403844000112501-E0YgpvVjiohE20180214 14-Feb-2018 13:30:36 248 664.0000 XLON 84403844000112501-E0YgpvVjioym20180214 14-Feb-2018 13:30:47 1337 663.8000 BATE 78303783000070711-29500Q4I20180214 14-Feb-2018 13:31:51 491 662.0000 TRQX 89803898000044681-E0YgpSl4MqlG20180214 14-Feb-2018 13:31:51 182 662.0000 TRQX 89803898000044681-E0YgpSl4Mqf320180214 14-Feb-2018 13:32:04 603 661.6000 XLON 84203842000113557-E0YgpvVjixmO20180214 14-Feb-2018 13:32:04 385 661.6000 XLON 84203842000113557-E0YgpvVjixmR20180214 14-Feb-2018 13:32:04 331 661.6000 XLON 84203842000113557-E0YgpvVjixmH20180214 14-Feb-2018 13:32:13 367 661.4000 XLON 84403844000113536-E0YgpvVjiynN20180214 14-Feb-2018 13:32:13 1062 661.4000 XLON 84403844000113536-E0YgpvVjiynL20180214 14-Feb-2018 13:32:13 383 661.4000 CHIX 88323883200080638-129501SMK20180214 14-Feb-2018 13:32:29 172 661.4000 CHIX 88323883200080638-129501SUP20180214 14-Feb-2018 13:32:31 1209 661.2000 XLON 84203842000113558-E0YgpvVjj1Gn20180214 14-Feb-2018 13:32:41 1144 661.0000 XLON 84203842000113801-E0YgpvVjj2nb20180214 14-Feb-2018 13:32:44 1598 660.8000 XLON 84203842000114018-E0YgpvVjj3W520180214 14-Feb-2018 13:32:44 393 660.6000 BATE 88303883000065573-29500R6120180214 14-Feb-2018 13:32:44 555 660.6000 BATE 78303783000071335-29500R6220180214 14-Feb-2018 13:32:44 833 660.8000 CHIX 78323783200081209-129501T8720180214 14-Feb-2018 13:32:44 273 660.6000 BATE 88303883000065573-29500R6020180214 14-Feb-2018 13:34:09 564 661.2000 TRQX 89803898000045323-E0YgpSl4ND3T20180214 14-Feb-2018 13:34:14 430 661.0000 CHIX 88323883200081304-129501UEG20180214 14-Feb-2018 13:34:14 1256 661.0000 XLON 84403844000114419-E0YgpvVjjBMN20180214 14-Feb-2018 13:34:14 125 661.0000 CHIX 88323883200081304-129501UEH20180214 14-Feb-2018 13:35:01 608 660.6000 XLON 84203842000115284-E0YgpvVjjER720180214 14-Feb-2018 13:35:01 611 660.4000 XLON 84203842000115420-E0YgpvVjjETF20180214 14-Feb-2018 13:35:01 205 660.6000 XLON 84403844000115383-E0YgpvVjjERC20180214 14-Feb-2018 13:35:01 517 660.6000 XLON 84403844000115383-E0YgpvVjjER920180214 14-Feb-2018 13:35:01 1152 660.8000 XLON 84203842000114482-E0YgpvVjjEOp20180214 14-Feb-2018 13:36:18 170 661.8000 XLON 84403844000116257-E0YgpvVjjJ5g20180214 14-Feb-2018 13:36:18 997 661.8000 XLON 84403844000116257-E0YgpvVjjJ5r20180214 14-Feb-2018 13:36:19 555 661.6000 TRQX 89803898000045953-E0YgpSl4NR0520180214 14-Feb-2018 13:36:19 564 661.6000 CHIX 88323883200082380-129501VHJ20180214 14-Feb-2018 13:36:32 611 661.4000 XLON 84203842000116632-E0YgpvVjjKQP20180214 14-Feb-2018 13:36:52 375 661.0000 BATE 78303783000072780-29500S8U20180214 14-Feb-2018 13:36:52 196 661.0000 BATE 78303783000072780-29500S8T20180214 14-Feb-2018 13:36:52 142 661.0000 BATE 78303783000072780-29500S8V20180214 14-Feb-2018 13:36:52 784 661.0000 XLON 84203842000116828-E0YgpvVjjLl920180214 14-Feb-2018 13:36:52 578 661.0000 XLON 84203842000116735-E0YgpvVjjLl720180214 14-Feb-2018 13:36:54 607 660.6000 TRQX 89803898000046229-E0YgpSl4NWRY20180214 14-Feb-2018 13:37:49 778 661.4000 BATE 78303783000073214-29500SIE20180214 14-Feb-2018 13:37:53 556 661.2000 CHIX 88323883200083287-129501WG220180214 14-Feb-2018 13:37:53 875 661.0000 BATE 88303883000067317-29500SIX20180214 14-Feb-2018 13:39:24 292 662.0000 XLON 84203842000118333-E0YgpvVjjV6120180214 14-Feb-2018 13:39:24 342 662.0000 XLON 84203842000118333-E0YgpvVjjV6320180214 14-Feb-2018 13:39:26 577 661.8000 TRQX 85803858000074692-E0YgpSl4NluB20180214 14-Feb-2018 13:40:21 115 662.4000 XLON 84403844000119010-E0YgpvVjjYA620180214 14-Feb-2018 13:40:21 758 662.4000 XLON 84403844000119010-E0YgpvVjjYA820180214 14-Feb-2018 13:40:36 859 662.4000 XLON 84403844000119202-E0YgpvVjjYlu20180214 14-Feb-2018 13:41:00 1035 662.4000 BATE 88303883000068354-29500T1520180214 14-Feb-2018 13:41:00 858 662.8000 XLON 84203842000119611-E0YgpvVjjavR20180214 14-Feb-2018 13:41:00 263 662.8000 BATE 88303883000068405-29500T1120180214 14-Feb-2018 13:41:00 550 662.8000 BATE 88303883000068405-29500T1220180214 14-Feb-2018 13:41:34 561 662.4000 XLON 84203842000119961-E0YgpvVjjcyR20180214 14-Feb-2018 13:41:34 252 662.4000 XLON 84403844000119934-E0YgpvVjjcyM20180214 14-Feb-2018 13:41:34 591 662.4000 XLON 84403844000119934-E0YgpvVjjcyP20180214 14-Feb-2018 13:42:06 283 662.6000 XLON 84403844000120280-E0YgpvVjjed620180214 14-Feb-2018 13:42:48 550 663.4000 XLON 84403844000120607-E0YgpvVjjhR520180214 14-Feb-2018 13:42:48 13 663.4000 XLON 84403844000120607-E0YgpvVjjhR320180214 14-Feb-2018 13:42:48 668 663.4000 XLON 84203842000120874-E0YgpvVjjhRG20180214 14-Feb-2018 13:42:48 556 663.4000 CHIX 78323783200085746-129501YI120180214 14-Feb-2018 13:42:48 564 663.4000 XLON 84203842000120707-E0YgpvVjjhRC20180214 14-Feb-2018 13:42:48 598 663.4000 XLON 84203842000120668-E0YgpvVjjhR120180214 14-Feb-2018 13:42:53 556 663.2000 XLON 84403844000120605-E0YgpvVjjhjt20180214 14-Feb-2018 13:42:58 566 663.0000 TRQX 89803898000047769-E0YgpSl4O3fX20180214 14-Feb-2018 13:43:11 409 663.0000 XLON 84403844000121115-E0YgpvVjjj1y20180214 14-Feb-2018 13:43:11 467 663.0000 XLON 84403844000121115-E0YgpvVjjj1w20180214 14-Feb-2018 13:43:51 476 663.6000 XLON 84203842000121515-E0YgpvVjjki320180214 14-Feb-2018 13:43:51 1411 663.8000 XLON 84203842000121544-E0YgpvVjjkgn20180214 14-Feb-2018 13:43:51 85 663.6000 XLON 84203842000121515-E0YgpvVjjki620180214 14-Feb-2018 13:43:51 556 663.6000 CHIX 78323783200086216-129501YVJ20180214 14-Feb-2018 13:43:51 1620 663.6000 XLON 84403844000121509-E0YgpvVjjki820180214 14-Feb-2018 13:43:51 358 663.8000 XLON 84203842000121534-E0YgpvVjjkfk20180214 14-Feb-2018 13:44:32 169 663.6000 BATE 78303783000075532-29500TIC20180214 14-Feb-2018 13:44:35 375 663.6000 BATE 78303783000075532-29500TII20180214 14-Feb-2018 13:44:35 207 663.6000 BATE 78303783000075532-29500TIJ20180214 14-Feb-2018 13:44:37 735 663.4000 CHIX 78323783200086479-129501Z4220180214 14-Feb-2018 13:44:37 751 663.4000 BATE 78303783000075506-29500TIQ20180214 14-Feb-2018 13:45:05 1233 663.2000 XLON 84203842000122294-E0YgpvVjjo4920180214 14-Feb-2018 13:45:05 839 663.2000 BATE 78303783000075338-29500TJU20180214 14-Feb-2018 13:45:05 969 663.4000 XLON 84403844000122253-E0YgpvVjjo1G20180214 14-Feb-2018 13:46:08 607 664.0000 XLON 84203842000123102-E0YgpvVjjqjG20180214 14-Feb-2018 13:46:08 559 664.0000 XLON 84403844000123084-E0YgpvVjjqjI20180214 14-Feb-2018 13:46:32 860 664.2000 XLON 84203842000123457-E0YgpvVjjsFH20180214 14-Feb-2018 13:46:48 665 664.0000 XLON 84203842000123365-E0YgpvVjjt7120180214 14-Feb-2018 13:46:48 693 664.0000 CHIX 88323883200086855-129501ZT320180214 14-Feb-2018 13:47:15 679 664.0000 XLON 84203842000123933-E0YgpvVjjuEk20180214 14-Feb-2018 13:47:15 578 664.0000 XLON 84203842000123933-E0YgpvVjjuEi20180214 14-Feb-2018 13:47:19 432 664.0000 XLON 84203842000123966-E0YgpvVjjuTl20180214 14-Feb-2018 13:47:19 428 664.0000 XLON 84203842000123966-E0YgpvVjjuTi20180214 14-Feb-2018 13:47:37 588 663.8000 XLON 84203842000123362-E0YgpvVjjvEH20180214 14-Feb-2018 13:47:37 611 663.8000 TRQX 85803858000077402-E0YgpSl4OQaY20180214 14-Feb-2018 13:47:53 630 663.8000 CHIX 88323883200086755-12950204720180214 14-Feb-2018 13:48:12 711 664.0000 XLON 84203842000124607-E0YgpvVjjwsS20180214 14-Feb-2018 13:48:12 14 664.0000 XLON 84203842000124614-E0YgpvVjjwsa20180214 14-Feb-2018 13:48:12 324 664.0000 XLON 84203842000124614-E0YgpvVjjwsY20180214 14-Feb-2018 13:48:12 250 664.0000 XLON 84203842000124607-E0YgpvVjjwsO20180214 14-Feb-2018 13:48:22 1038 664.0000 XLON 84203842000124626-E0YgpvVjjxGw20180214 14-Feb-2018 13:48:28 555 663.8000 XLON 84403844000124649-E0YgpvVjjxRi20180214 14-Feb-2018 13:48:28 743 663.8000 XLON 84203842000124595-E0YgpvVjjxRg20180214 14-Feb-2018 13:48:28 27 663.8000 BATE 78303783000076560-29500TY220180214 14-Feb-2018 13:48:28 191 663.6000 CHIX 88323883200086856-1295020A420180214 14-Feb-2018 13:48:28 259 663.8000 BATE 78303783000076560-29500TY320180214 14-Feb-2018 13:48:28 229 663.8000 XLON 84203842000124595-E0YgpvVjjxRd20180214 14-Feb-2018 13:48:28 419 663.8000 BATE 78303783000076560-29500TY120180214 14-Feb-2018 13:49:00 127 663.4000 CHIX 88323883200087596-1295020HY20180214 14-Feb-2018 13:49:00 296 663.4000 TRQX 89803898000049370-E0YgpSl4OWw520180214 14-Feb-2018 13:49:00 260 663.4000 CHIX 88323883200087596-1295020HX20180214 14-Feb-2018 13:49:00 221 663.4000 BATE 88303883000070443-29500U1620180214 14-Feb-2018 13:49:00 492 663.4000 BATE 88303883000070443-29500U1520180214 14-Feb-2018 13:49:00 556 663.6000 CHIX 78323783200088029-1295020HO20180214 14-Feb-2018 13:49:14 168 663.4000 CHIX 88323883200087596-1295020JY20180214 14-Feb-2018 13:49:14 77 663.4000 BATE 88303883000070443-29500U1U20180214 14-Feb-2018 13:49:14 212 663.4000 BATE 88303883000070443-29500U1T20180214 14-Feb-2018 13:49:14 315 663.4000 TRQX 89803898000049370-E0YgpSl4OXov20180214 14-Feb-2018 13:50:08 35 664.0000 XLON 84403844000125913-E0YgpvVjk2gx20180214 14-Feb-2018 13:50:08 369 663.8000 XLON 84403844000125859-E0YgpvVjk2hv20180214 14-Feb-2018 13:50:08 21 664.0000 XLON 84403844000125945-E0YgpvVjk2hH20180214 14-Feb-2018 13:50:08 21 664.0000 XLON 84403844000125923-E0YgpvVjk2h920180214 14-Feb-2018 13:50:08 143 664.0000 XLON 84203842000125981-E0YgpvVjk2hL20180214 14-Feb-2018 13:50:08 221 663.8000 XLON 84403844000125859-E0YgpvVjk2hn20180214 14-Feb-2018 13:50:08 63 664.0000 XLON 84203842000125965-E0YgpvVjk2hD20180214 14-Feb-2018 13:50:08 470 664.0000 XLON 84203842000125885-E0YgpvVjk2gr20180214 14-Feb-2018 13:50:08 341 664.0000 XLON 84203842000125981-E0YgpvVjk2hJ20180214 14-Feb-2018 13:50:08 574 664.0000 XLON 84203842000125965-E0YgpvVjk2hF20180214 14-Feb-2018 13:50:08 646 664.0000 XLON 84203842000125875-E0YgpvVjk2gp20180214 14-Feb-2018 13:50:08 420 664.0000 XLON 84403844000125903-E0YgpvVjk2gt20180214 14-Feb-2018 13:50:08 234 664.0000 XLON 84403844000125913-E0YgpvVjk2h720180214 14-Feb-2018 13:50:08 318 664.0000 XLON 84403844000125913-E0YgpvVjk2h520180214 14-Feb-2018 13:50:08 82 664.0000 XLON 84403844000125930-E0YgpvVjk2hB20180214 14-Feb-2018 13:50:09 587 664.0000 XLON 84203842000125998-E0YgpvVjk2nc20180214 14-Feb-2018 13:50:09 587 664.0000 XLON 84403844000125977-E0YgpvVjk2nj20180214 14-Feb-2018 13:50:09 318 663.6000 XLON 84403844000125947-E0YgpvVjk2pR20180214 14-Feb-2018 13:50:10 269 663.6000 XLON 84403844000125947-E0YgpvVjk2pY20180214 14-Feb-2018 13:50:10 475 663.6000 XLON 84203842000125984-E0YgpvVjk2pf20180214 14-Feb-2018 13:50:10 21 663.6000 XLON 84403844000125963-E0YgpvVjk2pa20180214 14-Feb-2018 13:50:10 85 663.6000 XLON 84203842000125984-E0YgpvVjk2pc20180214 14-Feb-2018 13:52:17 123 664.2000 CHIX 88323883200088751-1295021G820180214 14-Feb-2018 13:52:17 855 664.2000 CHIX 88323883200088751-1295021G720180214 14-Feb-2018 13:53:35 841 664.0000 XLON 84403844000128505-E0YgpvVjkAPe20180214 14-Feb-2018 13:53:35 555 664.0000 XLON 84203842000128495-E0YgpvVjkAPS20180214 14-Feb-2018 13:53:35 583 664.0000 XLON 84403844000128493-E0YgpvVjkAPU20180214 14-Feb-2018 13:53:35 1325 664.0000 XLON 84403844000128502-E0YgpvVjkAPY20180214 14-Feb-2018 13:53:35 305 663.6000 TRQX 85803858000079078-E0YgpSl4OqdE20180214 14-Feb-2018 13:53:35 522 664.0000 XLON 84203842000127529-E0YgpvVjkAPM20180214 14-Feb-2018 13:53:35 609 663.8000 XLON 84403844000128310-E0YgpvVjkAQL20180214 14-Feb-2018 13:53:35 694 664.0000 XLON 84203842000127523-E0YgpvVjkAPK20180214 14-Feb-2018 13:53:35 108 664.0000 XLON 84403844000128502-E0YgpvVjkAPW20180214 14-Feb-2018 13:53:35 787 664.0000 BATE 88303883000071473-29500UIX20180214 14-Feb-2018 13:53:35 1089 664.0000 XLON 84403844000127542-E0YgpvVjkAPO20180214 14-Feb-2018 13:53:35 13 664.0000 XLON 84203842000128504-E0YgpvVjkAPc20180214 14-Feb-2018 13:53:35 705 664.0000 CHIX 78323783200089010-1295021S920180214 14-Feb-2018 13:53:36 655 663.6000 BATE 78303783000077475-29500UJ120180214 14-Feb-2018 13:53:36 299 663.6000 TRQX 85803858000079078-E0YgpSl4Oqg320180214 14-Feb-2018 13:53:36 263 663.6000 XLON 84403844000128506-E0YgpvVjkAT320180214 14-Feb-2018 13:53:36 7 663.6000 TRQX 85803858000079078-E0YgpSl4OqgD20180214 14-Feb-2018 13:53:36 292 663.6000 XLON 84403844000128506-E0YgpvVjkAT620180214 14-Feb-2018 13:53:36 227 663.6000 BATE 78303783000077475-29500UJ220180214 14-Feb-2018 13:53:36 583 663.6000 XLON 84203842000128508-E0YgpvVjkAT120180214 14-Feb-2018 13:53:36 787 663.4000 BATE 78303783000077429-29500UJ320180214 14-Feb-2018 13:53:36 915 663.4000 CHIX 78323783200089254-1295021SG20180214 14-Feb-2018 13:53:41 555 663.2000 TRQX 89803898000049958-E0YgpSl4Or0320180214 14-Feb-2018 13:55:12 477 663.6000 XLON 84203842000129596-E0YgpvVjkDNQ20180214 14-Feb-2018 13:55:12 129 663.6000 XLON 84403844000129505-E0YgpvVjkDNI20180214 14-Feb-2018 13:55:12 39 663.6000 XLON 84203842000129581-E0YgpvVjkDNO20180214 14-Feb-2018 13:55:12 246 663.6000 XLON 84203842000129581-E0YgpvVjkDNK20180214 14-Feb-2018 13:55:12 1500 663.6000 XLON 84403844000129505-E0YgpvVjkDNG20180214 14-Feb-2018 13:55:12 1032 663.6000 XLON 84203842000129596-E0YgpvVjkDNT20180214 14-Feb-2018 13:56:01 722 663.2000 CHIX 78323783200090123-1295022BK20180214 14-Feb-2018 13:56:01 181 663.2000 BATE 88303883000072273-29500UR820180214 14-Feb-2018 13:56:01 919 663.2000 XLON 84203842000129553-E0YgpvVjkEzz20180214 14-Feb-2018 13:56:01 682 663.2000 BATE 88303883000072273-29500UR920180214 14-Feb-2018 13:56:01 584 663.4000 XLON 84203842000129541-E0YgpvVjkEzA20180214 14-Feb-2018 13:56:01 611 663.2000 TRQX 89803898000050806-E0YgpSl4OyfA20180214 14-Feb-2018 13:56:04 181 662.8000 TRQX 85803858000080117-E0YgpSl4Oyr220180214 14-Feb-2018 13:56:04 676 662.8000 BATE 88303883000072248-29500URF20180214 14-Feb-2018 13:56:04 541 662.8000 TRQX 85803858000080117-E0YgpSl4Oyr420180214 14-Feb-2018 13:56:04 3 662.8000 BATE 88303883000072248-29500URG20180214 14-Feb-2018 13:56:49 1132 662.8000 XLON 84203842000130565-E0YgpvVjkGQs20180214 14-Feb-2018 13:57:00 1644 662.4000 CHIX 78323783200090642-1295022IT20180214 14-Feb-2018 13:57:00 1291 662.2000 CHIX 88323883200090322-1295022IU20180214 14-Feb-2018 13:57:00 1131 662.2000 TRQX 89803898000051124-E0YgpSl4P2AV20180214 14-Feb-2018 13:57:00 1045 662.4000 XLON 84403844000130565-E0YgpvVjkGnC20180214 14-Feb-2018 13:57:01 1224 662.0000 BATE 78303783000078579-29500UTK20180214 14-Feb-2018 13:57:46 937 662.2000 XLON 84203842000131073-E0YgpvVjkIMD20180214 14-Feb-2018 13:57:46 1254 662.2000 XLON 84203842000131064-E0YgpvVjkIM520180214 14-Feb-2018 13:59:05 1880 662.8000 XLON 84403844000131908-E0YgpvVjkLez20180214 14-Feb-2018 13:59:05 537 662.6000 XLON 84203842000131923-E0YgpvVjkLfQ20180214 14-Feb-2018 13:59:05 1117 662.8000 XLON 84203842000131922-E0YgpvVjkLf320180214 14-Feb-2018 13:59:05 818 662.8000 XLON 84403844000131933-E0YgpvVjkLf120180214 14-Feb-2018 13:59:05 725 662.6000 XLON 84203842000131923-E0YgpvVjkLfK20180214 14-Feb-2018 13:59:05 571 662.6000 CHIX 88323883200091050-12950236O20180214 14-Feb-2018 13:59:21 273 662.4000 XLON 84403844000131829-E0YgpvVjkMST20180214 14-Feb-2018 13:59:21 331 662.4000 XLON 84403844000131829-E0YgpvVjkMSV20180214 14-Feb-2018 14:00:21 1257 662.6000 XLON 84403844000132846-E0YgpvVjkOg320180214 14-Feb-2018 14:00:21 253 662.6000 XLON 84403844000132846-E0YgpvVjkOg120180214 14-Feb-2018 14:00:21 400 662.6000 XLON 84403844000132846-E0YgpvVjkOfz20180214 14-Feb-2018 14:00:21 677 662.6000 XLON 84403844000132846-E0YgpvVjkOfx20180214 14-Feb-2018 14:00:28 583 662.4000 XLON 84203842000132890-E0YgpvVjkP7M20180214 14-Feb-2018 14:00:51 600 662.6000 BATE 88303883000073713-29500VA420180214 14-Feb-2018 14:02:16 1008 663.0000 XLON 84403844000134114-E0YgpvVjkScZ20180214 14-Feb-2018 14:02:16 947 663.0000 XLON 84403844000134114-E0YgpvVjkScb20180214 14-Feb-2018 14:02:42 1103 663.0000 XLON 84403844000134369-E0YgpvVjkTR720180214 14-Feb-2018 14:02:42 15 663.0000 XLON 84403844000134369-E0YgpvVjkTR920180214 14-Feb-2018 14:03:10 295 663.0000 XLON 84203842000134593-E0YgpvVjkTxE20180214 14-Feb-2018 14:03:10 650 663.0000 XLON 84203842000134593-E0YgpvVjkTxC20180214 14-Feb-2018 14:03:34 1222 662.8000 XLON 84403844000134725-E0YgpvVjkUeg20180214 14-Feb-2018 14:04:04 636 663.0000 XLON 84203842000135011-E0YgpvVjkVAM20180214 14-Feb-2018 14:04:04 300 663.0000 XLON 84203842000135011-E0YgpvVjkVAK20180214 14-Feb-2018 14:04:21 421 662.8000 CHIX 88323883200092709-1295024IL20180214 14-Feb-2018 14:04:26 238 662.8000 CHIX 88323883200092709-1295024JK20180214 14-Feb-2018 14:04:26 1866 662.8000 BATE 88303883000074597-29500VL520180214 14-Feb-2018 14:04:26 923 662.8000 XLON 84203842000135345-E0YgpvVjkWAZ20180214 14-Feb-2018 14:04:26 1689 662.8000 BATE 88303883000074584-29500VL420180214 14-Feb-2018 14:04:27 616 662.6000 TRQX 85803858000082743-E0YgpSl4PXed20180214 14-Feb-2018 14:04:27 599 662.6000 CHIX 78323783200093106-1295024JR20180214 14-Feb-2018 14:04:27 132 662.4000 XLON 84403844000134608-E0YgpvVjkWCn20180214 14-Feb-2018 14:05:50 1834 663.2000 XLON 84403844000136500-E0YgpvVjkaDC20180214 14-Feb-2018 14:05:57 2185 663.0000 XLON 84403844000136585-E0YgpvVjkaRQ20180214 14-Feb-2018 14:05:57 1729 663.0000 XLON 84203842000136579-E0YgpvVjkaR020180214 14-Feb-2018 14:05:57 612 663.0000 XLON 84403844000136566-E0YgpvVjkaR420180214 14-Feb-2018 14:05:57 77 663.0000 XLON 84403844000136566-E0YgpvVjkaR220180214 14-Feb-2018 14:06:02 556 662.8000 CHIX 78323783200093656-12950254720180214 14-Feb-2018 14:06:02 951 662.8000 XLON 84203842000136558-E0YgpvVjkaba20180214 14-Feb-2018 14:07:54 1030 663.0000 XLON 84403844000137661-E0YgpvVjkefL20180214 14-Feb-2018 14:08:01 1606 663.0000 BATE 88303883000075396-29500W0K20180214 14-Feb-2018 14:08:48 839 663.2000 TRQX 85803858000083911-E0YgpSl4PqPX20180214 14-Feb-2018 14:08:48 611 663.2000 XLON 84403844000138085-E0YgpvVjkgOE20180214 14-Feb-2018 14:08:48 2291 663.2000 XLON 84403844000138145-E0YgpvVjkgOK20180214 14-Feb-2018 14:08:48 611 663.2000 CHIX 78323783200094431-1295025ZO20180214 14-Feb-2018 14:08:48 772 663.2000 TRQX 85803858000083871-E0YgpSl4PqPV20180214 14-Feb-2018 14:08:48 1851 663.2000 XLON 84203842000138085-E0YgpvVjkgOG20180214 14-Feb-2018 14:08:48 794 663.2000 CHIX 88323883200094098-1295025ZP20180214 14-Feb-2018 14:08:48 609 663.2000 XLON 84403844000138124-E0YgpvVjkgOI20180214 14-Feb-2018 14:10:16 554 664.0000 XLON 84403844000138870-E0YgpvVjkjE220180214 14-Feb-2018 14:10:16 281 664.0000 XLON 84403844000138870-E0YgpvVjkjE520180214 14-Feb-2018 14:10:37 854 664.2000 XLON 84403844000139047-E0YgpvVjkjuy20180214 14-Feb-2018 14:10:44 794 663.8000 BATE 88303883000075923-29500WC220180214 14-Feb-2018 14:12:08 1030 664.8000 XLON 84203842000139944-E0YgpvVjkmau20180214 14-Feb-2018 14:12:08 581 664.8000 XLON 84203842000139945-E0YgpvVjkmay20180214 14-Feb-2018 14:12:08 500 664.8000 CHIX 88323883200095056-12950274020180214 14-Feb-2018 14:12:08 89 664.8000 CHIX 88323883200095056-12950274120180214 14-Feb-2018 14:12:08 1429 664.8000 XLON 84403844000139906-E0YgpvVjkmas20180214 14-Feb-2018 14:12:08 590 664.8000 XLON 84403844000139907-E0YgpvVjkmaw20180214 14-Feb-2018 14:12:21 533 664.8000 BATE 88303883000076297-29500WJ220180214 14-Feb-2018 14:12:21 442 664.8000 BATE 88303883000076297-29500WJ320180214 14-Feb-2018 14:12:25 25 664.6000 TRQX 85803858000084722-E0YgpSl4Q3eQ20180214 14-Feb-2018 14:12:25 464 664.6000 XLON 84403844000139892-E0YgpvVjkmyG20180214 14-Feb-2018 14:12:25 569 664.6000 TRQX 85803858000084722-E0YgpSl4Q3eS20180214 14-Feb-2018 14:12:28 859 664.6000 XLON 84403844000140092-E0YgpvVjkn8820180214 14-Feb-2018 14:13:04 744 664.8000 XLON 84203842000140453-E0YgpvVjkoIK20180214 14-Feb-2018 14:13:04 600 664.8000 XLON 84203842000140453-E0YgpvVjkoIM20180214 14-Feb-2018 14:13:46 867 664.8000 XLON 84403844000140470-E0YgpvVjkpAo20180214 14-Feb-2018 14:13:46 574 664.8000 XLON 84203842000140604-E0YgpvVjkpAs20180214 14-Feb-2018 14:14:15 337 664.8000 CHIX 78323783200095938-1295027QK20180214 14-Feb-2018 14:14:15 575 664.8000 XLON 84403844000140873-E0YgpvVjkpeR20180214 14-Feb-2018 14:14:15 1186 664.8000 BATE 78303783000083194-29500WSB20180214 14-Feb-2018 14:14:15 1284 664.8000 BATE 88303883000076762-29500WSD20180214 14-Feb-2018 14:14:15 861 664.8000 XLON 84403844000140652-E0YgpvVjkpeF20180214 14-Feb-2018 14:14:16 26 664.8000 CHIX 78323783200095938-1295027QY20180214 14-Feb-2018 14:14:19 468 664.8000 CHIX 78323783200095938-1295027R820180214 14-Feb-2018 14:14:44 864 665.0000 XLON 84403844000141225-E0YgpvVjkqHA20180214 14-Feb-2018 14:14:52 863 665.0000 XLON 84403844000141336-E0YgpvVjkqWY20180214 14-Feb-2018 14:15:10 833 665.0000 XLON 84203842000141521-E0YgpvVjkqpG20180214 14-Feb-2018 14:15:16 556 665.0000 CHIX 78323783200096429-12950281B20180214 14-Feb-2018 14:15:16 611 665.0000 TRQX 85803858000085648-E0YgpSl4QDm420180214 14-Feb-2018 14:15:29 168 664.8000 XLON 84403844000141468-E0YgpvVjkrLr20180214 14-Feb-2018 14:15:29 443 664.8000 XLON 84403844000141468-E0YgpvVjkrLp20180214 14-Feb-2018 14:15:47 702 664.4000 BATE 78303783000083866-29500WYZ20180214 14-Feb-2018 14:15:48 467 664.6000 XLON 84203842000141879-E0YgpvVjkrmh20180214 14-Feb-2018 14:15:59 226 664.6000 XLON 84203842000141972-E0YgpvVjkryr20180214 14-Feb-2018 14:16:16 204 665.0000 XLON 84403844000142034-E0YgpvVjks9T20180214 14-Feb-2018 14:16:16 69 665.0000 XLON 84403844000142034-E0YgpvVjks9X20180214 14-Feb-2018 14:16:16 895 665.0000 XLON 84403844000142034-E0YgpvVjks9V20180214 14-Feb-2018 14:16:33 948 665.0000 XLON 84203842000142224-E0YgpvVjksQq20180214 14-Feb-2018 14:16:38 41 664.8000 XLON 84403844000142011-E0YgpvVjksUG20180214 14-Feb-2018 14:16:38 684 664.8000 XLON 84403844000142021-E0YgpvVjksUI20180214 14-Feb-2018 14:16:38 1204 664.8000 XLON 84403844000142006-E0YgpvVjksUA20180214 14-Feb-2018 14:16:42 500 664.8000 CHIX 88323883200096468-1295028DD20180214 14-Feb-2018 14:16:42 35 664.8000 CHIX 88323883200096468-1295028DF20180214 14-Feb-2018 14:16:42 390 664.8000 CHIX 88323883200096468-1295028DE20180214 14-Feb-2018 14:16:56 736 664.6000 TRQX 85803858000086047-E0YgpSl4QIAD20180214 14-Feb-2018 14:17:05 636 664.6000 XLON 84403844000142353-E0YgpvVjkt1X20180214 14-Feb-2018 14:17:05 141 664.6000 XLON 84403844000142353-E0YgpvVjkt1Z20180214 14-Feb-2018 14:17:33 891 664.6000 BATE 78303783000084278-29500X5120180214 14-Feb-2018 14:17:33 264 664.6000 BATE 78303783000084278-29500X5220180214 14-Feb-2018 14:17:42 1263 664.6000 XLON 84403844000142618-E0YgpvVjktnG20180214 14-Feb-2018 14:17:42 81 664.6000 XLON 84203842000142733-E0YgpvVjktnv20180214 14-Feb-2018 14:17:42 761 664.6000 XLON 84203842000142733-E0YgpvVjktnI20180214 14-Feb-2018 14:17:54 1037 664.4000 CHIX 78323783200096808-1295028Q120180214 14-Feb-2018 14:17:54 128 664.4000 CHIX 78323783200096808-1295028Q320180214 14-Feb-2018 14:17:54 849 664.4000 TRQX 89803898000055267-E0YgpSl4QKZi20180214 14-Feb-2018 14:17:54 1001 664.4000 BATE 78303783000084230-29500X7C20180214 14-Feb-2018 14:19:08 649 664.8000 XLON 84203842000143623-E0YgpvVjkwYy20180214 14-Feb-2018 14:19:08 445 664.8000 XLON 84203842000143623-E0YgpvVjkwZ020180214 14-Feb-2018 14:19:22 884 664.8000 TRQX 85803858000086612-E0YgpSl4QQ4020180214 14-Feb-2018 14:19:22 301 664.8000 CHIX 78323783200097523-1295029BO20180214 14-Feb-2018 14:19:22 483 664.8000 XLON 84203842000143790-E0YgpvVjkxD620180214 14-Feb-2018 14:19:22 748 664.8000 TRQX 89803898000055737-E0YgpSl4QQ4420180214 14-Feb-2018 14:19:22 569 664.8000 CHIX 78323783200097523-1295029BN20180214 14-Feb-2018 14:19:22 1451 664.8000 XLON 84203842000143790-E0YgpvVjkxD920180214 14-Feb-2018 14:19:22 1107 664.8000 CHIX 88323883200097247-1295029BQ20180214 14-Feb-2018 14:19:22 528 664.8000 XLON 84403844000143639-E0YgpvVjkxD420180214 14-Feb-2018 14:19:22 1559 664.8000 XLON 84403844000143538-E0YgpvVjkxCt20180214 14-Feb-2018 14:19:22 300 664.8000 XLON 84403844000143626-E0YgpvVjkxD220180214 14-Feb-2018 14:19:22 225 664.8000 XLON 84403844000143690-E0YgpvVjkxDB20180214 14-Feb-2018 14:19:33 667 664.6000 XLON 84403844000143121-E0YgpvVjkxfb20180214 14-Feb-2018 14:20:31 762 664.8000 XLON 84203842000144320-E0YgpvVjkzN020180214 14-Feb-2018 14:20:31 1387 664.8000 XLON 84403844000144244-E0YgpvVjkzMw20180214 14-Feb-2018 14:20:31 142 664.8000 XLON 84203842000144320-E0YgpvVjkzN320180214 14-Feb-2018 14:20:31 790 664.8000 XLON 84403844000144244-E0YgpvVjkzMy20180214 14-Feb-2018 14:20:54 912 664.8000 BATE 88303883000078357-29500XJ220180214 14-Feb-2018 14:20:54 1140 664.8000 BATE 88303883000078318-29500XJ120180214 14-Feb-2018 14:22:04 689 664.8000 XLON 84403844000145002-E0YgpvVjl1ar20180214 14-Feb-2018 14:22:04 305 664.8000 XLON 84403844000145002-E0YgpvVjl1av20180214 14-Feb-2018 14:22:04 87 664.8000 XLON 84403844000144991-E0YgpvVjl1ap20180214 14-Feb-2018 14:22:04 1637 664.8000 XLON 84403844000144960-E0YgpvVjl1an20180214 14-Feb-2018 14:22:30 634 664.8000 CHIX 88323883200097878-129502A5U20180214 14-Feb-2018 14:22:30 142 664.8000 CHIX 88323883200097941-129502A5V20180214 14-Feb-2018 14:22:31 542 664.8000 CHIX 88323883200097941-129502A5W20180214 14-Feb-2018 14:23:06 1251 665.0000 XLON 84203842000145668-E0YgpvVjl36320180214 14-Feb-2018 14:23:11 32 665.0000 XLON 84203842000145714-E0YgpvVjl3O120180214 14-Feb-2018 14:23:11 474 665.0000 XLON 84203842000145714-E0YgpvVjl3O320180214 14-Feb-2018 14:23:11 50 665.0000 XLON 84203842000145714-E0YgpvVjl3Nz20180214 14-Feb-2018 14:23:32 227 665.0000 CHIX 78323783200098743-129502AIK20180214 14-Feb-2018 14:23:32 192 665.0000 CHIX 78323783200098743-129502AIM20180214 14-Feb-2018 14:23:32 414 665.0000 CHIX 78323783200098743-129502AIL20180214 14-Feb-2018 14:23:36 375 665.0000 XLON 84203842000145919-E0YgpvVjl47D20180214 14-Feb-2018 14:23:36 471 665.0000 XLON 84203842000145919-E0YgpvVjl47B20180214 14-Feb-2018 14:23:47 618 665.0000 BATE 88303883000079004-29500XTS20180214 14-Feb-2018 14:23:53 611 665.4000 TRQX 89803898000056457-E0YgpSl4QdsK20180214 14-Feb-2018 14:23:53 834 665.4000 XLON 84203842000146021-E0YgpvVjl4YM20180214 14-Feb-2018 14:24:25 267 665.6000 XLON 84203842000146341-E0YgpvVjl5Sr20180214 14-Feb-2018 14:24:25 281 665.6000 XLON 84403844000146221-E0YgpvVjl5St20180214 14-Feb-2018 14:24:25 61 665.6000 XLON 84403844000146175-E0YgpvVjl5Sp20180214 14-Feb-2018 14:24:25 46 665.6000 XLON 84403844000146225-E0YgpvVjl5Sy20180214 14-Feb-2018 14:24:25 162 665.6000 XLON 84403844000146226-E0YgpvVjl5T020180214 14-Feb-2018 14:24:25 576 665.6000 XLON 84403844000146096-E0YgpvVjl5Sf20180214 14-Feb-2018 14:24:25 18 665.6000 XLON 84203842000146303-E0YgpvVjl5Sl20180214 14-Feb-2018 14:24:25 311 665.6000 XLON 84403844000146168-E0YgpvVjl5Sn20180214 14-Feb-2018 14:24:25 892 665.6000 XLON 84403844000146221-E0YgpvVjl5Sw20180214 14-Feb-2018 14:24:25 297 665.6000 XLON 84203842000146376-E0YgpvVjl5T420180214 14-Feb-2018 14:24:25 51 665.6000 XLON 84203842000146371-E0YgpvVjl5T220180214 14-Feb-2018 14:24:25 837 665.6000 XLON 84203842000146303-E0YgpvVjl5Sj20180214 14-Feb-2018 14:25:01 139 665.6000 TRQX 85803858000087897-E0YgpSl4QgsZ20180214 14-Feb-2018 14:25:12 155 666.2000 CHIX 78323783200099220-129502B1020180214 14-Feb-2018 14:25:12 400 666.2000 CHIX 78323783200099220-129502B0Z20180214 14-Feb-2018 14:25:15 200 666.2000 XLON 84203842000146754-E0YgpvVjl6Ur20180214 14-Feb-2018 14:25:30 479 666.2000 XLON 84403844000146672-E0YgpvVjl6na20180214 14-Feb-2018 14:25:30 106 666.0000 TRQX 85803858000088007-E0YgpSl4QiJY20180214 14-Feb-2018 14:25:30 34 666.2000 XLON 84203842000146811-E0YgpvVjl6nY20180214 14-Feb-2018 14:25:30 505 666.0000 TRQX 85803858000088007-E0YgpSl4QiJT20180214 14-Feb-2018 14:25:30 913 666.2000 BATE 88303883000079366-29500Y0920180214 14-Feb-2018 14:25:30 436 666.2000 TRQX 85803858000088006-E0YgpSl4QiJ120180214 14-Feb-2018 14:25:30 1290 666.2000 XLON 84203842000146754-E0YgpvVjl6nS20180214 14-Feb-2018 14:26:19 456 666.2000 XLON 84403844000147203-E0YgpvVjl7eb20180214 14-Feb-2018 14:26:19 719 666.2000 XLON 84403844000147203-E0YgpvVjl7eZ20180214 14-Feb-2018 14:26:23 1009 666.0000 BATE 88303883000079593-29500Y4G20180214 14-Feb-2018 14:27:06 611 666.6000 CHIX 88323883200099371-129502BO020180214 14-Feb-2018 14:27:06 1089 666.6000 XLON 84403844000147682-E0YgpvVjl95920180214 14-Feb-2018 14:27:06 230 666.6000 XLON 84403844000147682-E0YgpvVjl95C20180214 14-Feb-2018 14:27:35 1200 667.2000 XLON 84203842000148109-E0YgpvVjl9rV20180214 14-Feb-2018 14:27:35 203 667.2000 XLON 84203842000148109-E0YgpvVjl9rX20180214 14-Feb-2018 14:28:02 295 667.2000 XLON 84203842000148347-E0YgpvVjlAcm20180214 14-Feb-2018 14:28:02 261 667.2000 XLON 84203842000148266-E0YgpvVjlAcg20180214 14-Feb-2018 14:28:02 697 667.0000 BATE 78303783000086838-29500YDN20180214 14-Feb-2018 14:28:02 555 667.0000 TRQX 85803858000088635-E0YgpSl4QpyS20180214 14-Feb-2018 14:28:02 562 667.2000 XLON 84203842000148218-E0YgpvVjlAce20180214 14-Feb-2018 14:28:02 555 667.2000 CHIX 78323783200099979-129502BYF20180214 14-Feb-2018 14:28:02 664 667.2000 XLON 84403844000148143-E0YgpvVjlAck20180214 14-Feb-2018 14:28:02 587 667.2000 XLON 84403844000148128-E0YgpvVjlAci20180214 14-Feb-2018 14:29:45 424 667.6000 XLON 84403844000149019-E0YgpvVjlDD320180214 14-Feb-2018 14:29:45 726 667.6000 XLON 84403844000149019-E0YgpvVjlDD120180214 14-Feb-2018 14:29:45 1688 667.6000 XLON 84403844000149019-E0YgpvVjlDD520180214 14-Feb-2018 14:29:47 458 668.0000 XLON 84203842000149192-E0YgpvVjlDHW20180214 14-Feb-2018 14:29:47 934 668.0000 XLON 84203842000149192-E0YgpvVjlDHU20180214 14-Feb-2018 14:29:47 348 668.0000 XLON 84203842000149192-E0YgpvVjlDHS20180214 14-Feb-2018 14:30:03 156 667.6000 CHIX 78323783200100550-129502CNG20180214 14-Feb-2018 14:30:03 929 667.6000 BATE 88303883000080405-29500YN320180214 14-Feb-2018 14:30:03 608 667.6000 TRQX 85803858000089039-E0YgpSl4QvS920180214 14-Feb-2018 14:30:03 439 667.6000 CHIX 78323783200100550-129502CNH20180214 14-Feb-2018 14:30:07 1110 667.6000 XLON 84203842000149383-E0YgpvVjlEXF20180214 14-Feb-2018 14:30:07 939 667.4000 XLON 84403844000149239-E0YgpvVjlEXZ20180214 14-Feb-2018 14:30:16 365 667.2000 XLON 84403844000149288-E0YgpvVjlFHs20180214 14-Feb-2018 14:30:16 555 667.0000 CHIX 78323783200100738-129502CU620180214 14-Feb-2018 14:30:16 854 667.0000 XLON 84203842000149384-E0YgpvVjlFIK20180214 14-Feb-2018 14:30:16 833 667.2000 TRQX 89803898000057639-E0YgpSl4Qwrd20180214 14-Feb-2018 14:30:16 660 667.2000 CHIX 88323883200100356-129502CU420180214 14-Feb-2018 14:30:16 117 667.2000 CHIX 88323883200100356-129502CU520180214 14-Feb-2018 14:30:16 940 667.2000 BATE 88303883000080306-29500YPA20180214 14-Feb-2018 14:30:16 929 667.2000 BATE 88303883000080216-29500YP920180214 14-Feb-2018 14:30:16 1561 667.2000 XLON 84403844000149288-E0YgpvVjlFHu20180214 14-Feb-2018 14:30:16 261 667.2000 XLON 84203842000149176-E0YgpvVjlFHi20180214 14-Feb-2018 14:31:50 1900 667.0000 XLON 84203842000150387-E0YgpvVjlKi420180214 14-Feb-2018 14:31:50 1148 667.0000 XLON 84203842000150387-E0YgpvVjlKi220180214 14-Feb-2018 14:33:09 87 667.8000 XLON 84203842000151079-E0YgpvVjlOum20180214 14-Feb-2018 14:33:18 33 668.0000 CHIX 78323783200101704-129502EG120180214 14-Feb-2018 14:33:18 389 668.2000 XLON 84403844000151127-E0YgpvVjlPi320180214 14-Feb-2018 14:33:18 611 668.0000 XLON 84203842000151205-E0YgpvVjlPiX20180214 14-Feb-2018 14:33:18 611 667.8000 TRQX 89803898000058211-E0YgpSl4RDyH20180214 14-Feb-2018 14:33:18 611 668.0000 TRQX 85803858000089949-E0YgpSl4RDxy20180214 14-Feb-2018 14:33:18 977 668.2000 BATE 78303783000088386-29500Z9U20180214 14-Feb-2018 14:33:18 836 667.8000 CHIX 78323783200101658-129502EG320180214 14-Feb-2018 14:33:18 1141 668.0000 XLON 84203842000151143-E0YgpvVjlPiV20180214 14-Feb-2018 14:33:18 781 668.0000 BATE 88303883000081326-29500Z9W20180214 14-Feb-2018 14:33:18 577 668.2000 XLON 84403844000151127-E0YgpvVjlPi120180214 14-Feb-2018 14:33:18 767 668.2000 CHIX 88323883200101359-129502EFZ20180214 14-Feb-2018 14:33:18 1086 667.8000 XLON 84203842000151107-E0YgpvVjlPj020180214 14-Feb-2018 14:33:19 664 668.0000 CHIX 78323783200101704-129502EG220180214 14-Feb-2018 14:33:26 651 667.6000 BATE 78303783000088339-29500ZAD20180214 14-Feb-2018 14:34:24 1140 667.8000 XLON 84403844000151840-E0YgpvVjlTIf20180214 14-Feb-2018 14:34:47 100 667.8000 CHIX 88323883200101791-129502F5O20180214 14-Feb-2018 14:34:47 1094 667.6000 XLON 84203842000151919-E0YgpvVjlUKf20180214 14-Feb-2018 14:34:47 127 667.6000 XLON 84203842000151919-E0YgpvVjlUKj20180214 14-Feb-2018 14:34:47 611 667.8000 TRQX 85803858000090324-E0YgpSl4RLV620180214 14-Feb-2018 14:34:47 511 667.8000 CHIX 88323883200101791-129502F5N20180214 14-Feb-2018 14:34:56 490 667.4000 XLON 84403844000151183-E0YgpvVjlUbH20180214 14-Feb-2018 14:34:56 404 667.4000 CHIX 78323783200101793-129502F7C20180214 14-Feb-2018 14:34:56 373 667.4000 CHIX 78323783200101793-129502F7A20180214 14-Feb-2018 14:34:57 176 667.4000 XLON 84403844000151183-E0YgpvVjlUbP20180214 14-Feb-2018 14:35:22 475 667.8000 XLON 84203842000152457-E0YgpvVjlW7p20180214 14-Feb-2018 14:35:22 763 667.8000 XLON 84203842000152457-E0YgpvVjlW7n20180214 14-Feb-2018 14:35:22 138 667.8000 XLON 84203842000152457-E0YgpvVjlW7l20180214 14-Feb-2018 14:35:50 90 667.8000 XLON 84203842000152720-E0YgpvVjlXUt20180214 14-Feb-2018 14:35:50 822 667.8000 XLON 84203842000152720-E0YgpvVjlXUr20180214 14-Feb-2018 14:36:11 267 667.8000 XLON 84203842000152942-E0YgpvVjlYnS20180214 14-Feb-2018 14:36:11 700 667.8000 XLON 84203842000152942-E0YgpvVjlYnQ20180214 14-Feb-2018 14:36:21 524 667.4000 XLON 84403844000152352-E0YgpvVjlZN620180214 14-Feb-2018 14:36:21 583 667.4000 XLON 84403844000152352-E0YgpvVjlZN820180214 14-Feb-2018 14:36:37 611 667.2000 TRQX 85803858000090515-E0YgpSl4RWHq20180214 14-Feb-2018 14:36:58 650 667.2000 XLON 84203842000153359-E0YgpvVjlagl20180214 14-Feb-2018 14:36:58 172 667.2000 XLON 84203842000153359-E0YgpvVjlagn20180214 14-Feb-2018 14:37:07 578 667.0000 XLON 84203842000152360-E0YgpvVjlbDx20180214 14-Feb-2018 14:37:07 722 667.0000 CHIX 78323783200102326-129502G3I20180214 14-Feb-2018 14:37:17 898 667.0000 XLON 84203842000153580-E0YgpvVjlbpP20180214 14-Feb-2018 14:37:17 271 667.0000 XLON 84203842000153580-E0YgpvVjlbpN20180214 14-Feb-2018 14:38:34 729 667.2000 CHIX 88323883200102916-129502GQE20180214 14-Feb-2018 14:38:34 505 667.4000 XLON 84203842000154184-E0YgpvVjlfWc20180214 14-Feb-2018 14:38:34 921 667.4000 XLON 84403844000154140-E0YgpvVjlfWk20180214 14-Feb-2018 14:38:34 884 667.4000 XLON 84203842000154264-E0YgpvVjlfWg20180214 14-Feb-2018 14:38:34 666 667.4000 XLON 84203842000154202-E0YgpvVjlfWe20180214 14-Feb-2018 14:38:34 42 667.2000 BATE 78303783000089680-2950101Y20180214 14-Feb-2018 14:38:34 183 667.4000 XLON 84203842000154184-E0YgpvVjlfWa20180214 14-Feb-2018 14:38:34 398 667.2000 TRQX 89803898000059134-E0YgpSl4RfCw20180214 14-Feb-2018 14:38:34 417 667.4000 XLON 84403844000154140-E0YgpvVjlfWi20180214 14-Feb-2018 14:38:34 623 667.4000 XLON 84403844000154023-E0YgpvVjlfWK20180214 14-Feb-2018 14:38:34 873 667.2000 BATE 78303783000089680-2950101Z20180214 14-Feb-2018 14:38:34 780 667.4000 CHIX 78323783200103328-129502GQC20180214 14-Feb-2018 14:38:34 998 667.4000 BATE 88303883000082569-2950101X20180214 14-Feb-2018 14:38:34 1667 667.4000 XLON 84203842000154172-E0YgpvVjlfWU20180214 14-Feb-2018 14:38:34 157 667.2000 TRQX 89803898000059134-E0YgpSl4RfCz20180214 14-Feb-2018 14:38:34 1817 667.4000 XLON 84403844000154034-E0YgpvVjlfWW20180214 14-Feb-2018 14:40:10 482 667.6000 BATE 88303883000082872-2950109I20180214 14-Feb-2018 14:40:10 800 667.6000 XLON 84203842000155290-E0YgpvVjlje420180214 14-Feb-2018 14:40:10 777 667.6000 TRQX 85803858000091726-E0YgpSl4Rn3n20180214 14-Feb-2018 14:40:10 730 667.6000 XLON 84203842000155290-E0YgpvVjlje220180214 14-Feb-2018 14:40:10 806 667.6000 BATE 88303883000083049-2950109K20180214 14-Feb-2018 14:40:10 192 667.6000 BATE 88303883000082872-2950109J20180214 14-Feb-2018 14:40:57 577 667.4000 XLON 84403844000155031-E0YgpvVjlmIC20180214 14-Feb-2018 14:40:57 845 667.4000 BATE 78303783000089979-295010DI20180214 14-Feb-2018 14:40:57 165 667.4000 BATE 78303783000089979-295010DJ20180214 14-Feb-2018 14:40:57 1010 667.6000 XLON 84403844000155512-E0YgpvVjlmI420180214 14-Feb-2018 14:41:53 1124 667.6000 XLON 84203842000156200-E0YgpvVjlok420180214 14-Feb-2018 14:41:53 278 667.6000 XLON 84403844000156010-E0YgpvVjlok220180214 14-Feb-2018 14:41:53 377 667.6000 XLON 84203842000156221-E0YgpvVjlok820180214 14-Feb-2018 14:41:53 653 667.6000 XLON 84203842000156149-E0YgpvVjlojw20180214 14-Feb-2018 14:41:53 1304 667.6000 XLON 84203842000156149-E0YgpvVjlok020180214 14-Feb-2018 14:41:53 665 667.6000 XLON 84403844000156079-E0YgpvVjlokA20180214 14-Feb-2018 14:41:53 55 667.6000 XLON 84203842000156214-E0YgpvVjlok620180214 14-Feb-2018 14:41:53 574 667.6000 XLON 84203842000156120-E0YgpvVjloju20180214 14-Feb-2018 14:42:02 722 667.4000 CHIX 88323883200104122-129502I7520180214 14-Feb-2018 14:42:40 773 667.4000 BATE 78303783000090861-295010OA20180214 14-Feb-2018 14:42:41 554 667.2000 CHIX 78323783200103942-129502IFW20180214 14-Feb-2018 14:42:41 168 667.2000 CHIX 78323783200103942-129502IFV20180214 14-Feb-2018 14:42:41 528 667.2000 BATE 78303783000090823-295010OC20180214 14-Feb-2018 14:42:41 722 667.2000 TRQX 85803858000091873-E0YgpSl4S01B20180214 14-Feb-2018 14:42:41 776 667.2000 XLON 84403844000156070-E0YgpvVjlqhN20180214 14-Feb-2018 14:42:41 567 667.2000 XLON 84203842000156223-E0YgpvVjlqhP20180214 14-Feb-2018 14:42:41 160 667.2000 BATE 78303783000090823-295010OB20180214 14-Feb-2018 14:42:43 611 666.8000 CHIX 88323883200104123-129502IG920180214 14-Feb-2018 14:42:46 801 666.4000 XLON 84403844000156554-E0YgpvVjlqz120180214 14-Feb-2018 14:42:46 601 666.4000 BATE 78303783000090671-295010PA20180214 14-Feb-2018 14:43:40 1674 667.0000 XLON 84403844000157002-E0YgpvVjlssW20180214 14-Feb-2018 14:43:49 684 667.0000 XLON 84403844000157110-E0YgpvVjlt8320180214 14-Feb-2018 14:43:57 952 666.8000 TRQX 85803858000092808-E0YgpSl4S5HP20180214 14-Feb-2018 14:43:57 832 666.8000 XLON 84203842000157165-E0YgpvVjltVS20180214 14-Feb-2018 14:43:57 172 666.8000 TRQX 85803858000092808-E0YgpSl4S5Hg20180214 14-Feb-2018 14:44:20 1004 666.6000 XLON 84403844000156964-E0YgpvVjluhK20180214 14-Feb-2018 14:44:20 1416 666.6000 XLON 84403844000156964-E0YgpvVjluhI20180214 14-Feb-2018 14:44:20 1535 666.6000 XLON 84203842000157121-E0YgpvVjluhM20180214 14-Feb-2018 14:45:21 587 667.0000 XLON 84403844000158183-E0YgpvVjlxEV20180214 14-Feb-2018 14:45:21 998 667.0000 XLON 84403844000158183-E0YgpvVjlxEX20180214 14-Feb-2018 14:45:29 865 666.6000 XLON 84403844000158071-E0YgpvVjlxia20180214 14-Feb-2018 14:45:29 466 666.6000 XLON 84403844000158071-E0YgpvVjlxig20180214 14-Feb-2018 14:45:29 176 666.6000 XLON 84403844000158071-E0YgpvVjlxid20180214 14-Feb-2018 14:45:29 536 666.6000 XLON 84403844000158071-E0YgpvVjlxir20180214 14-Feb-2018 14:45:29 1238 666.8000 CHIX 78323783200105666-129502JRN20180214 14-Feb-2018 14:47:31 987 667.6000 XLON 84203842000159663-E0YgpvVjm2Bi20180214 14-Feb-2018 14:47:31 425 667.6000 XLON 84203842000159663-E0YgpvVjm2Bl20180214 14-Feb-2018 14:47:34 721 668.0000 CHIX 88323883200106056-129502KJH20180214 14-Feb-2018 14:47:34 709 668.0000 BATE 88303883000084999-295011FN20180214 14-Feb-2018 14:47:34 278 668.0000 BATE 88303883000084999-295011FO20180214 14-Feb-2018 14:47:35 721 667.8000 CHIX 78323783200106330-129502KJS20180214 14-Feb-2018 14:47:52 558 668.0000 TRQX 89803898000061125-E0YgpSl4SP6e20180214 14-Feb-2018 14:47:56 330 668.0000 TRQX 89803898000061125-E0YgpSl4SPMx20180214 14-Feb-2018 14:48:01 881 668.0000 XLON 84203842000160211-E0YgpvVjm3o020180214 14-Feb-2018 14:48:01 611 668.0000 XLON 84203842000160222-E0YgpvVjm3o420180214 14-Feb-2018 14:48:04 637 667.8000 TRQX 85803858000094151-E0YgpSl4SQFp20180214 14-Feb-2018 14:48:16 50 668.0000 XLON 84403844000160059-E0YgpvVjm4Vt20180214 14-Feb-2018 14:48:16 561 668.0000 XLON 84403844000160059-E0YgpvVjm4VT20180214 14-Feb-2018 14:48:39 1190 668.4000 XLON 84203842000160624-E0YgpvVjm5lG20180214 14-Feb-2018 15:47:47 483 668.4000 CHIX 88323883200118315-129503EQ020180214 14-Feb-2018 15:47:47 732 668.4000 CHIX 78323783200118377-129503EPZ20180214 14-Feb-2018 15:48:30 1488 668.4000 CHIX 78323783200119050-129503F2720180214 14-Feb-2018 15:48:30 478 668.4000 CHIX 78323783200119248-129503F2820180214 14-Feb-2018 15:48:30 454 668.4000 CHIX 88323883200118315-129503F2620180214 14-Feb-2018 15:49:16 360 668.4000 BATE 88303883000105127-29501CYP20180214 14-Feb-2018 15:49:16 1509 668.4000 XLON 84203842000196232-E0YgpvVjoCYe20180214 14-Feb-2018 15:49:16 1743 668.4000 XLON 84203842000196448-E0YgpvVjoCYm20180214 14-Feb-2018 15:49:16 1351 668.4000 XLON 84403844000196245-E0YgpvVjoCYq20180214 14-Feb-2018 15:49:16 3080 668.4000 TRQX 85803858000117751-E0YgpSl4X8Kz20180214 14-Feb-2018 15:49:16 448 668.4000 BATE 88303883000105127-29501CYQ20180214 14-Feb-2018 15:49:16 1192 668.4000 TRQX 85803858000117860-E0YgpSl4X8L120180214 14-Feb-2018 15:49:16 1141 668.4000 TRQX 85803858000117859-E0YgpSl4X8Kx20180214 14-Feb-2018 15:49:16 1038 668.4000 BATE 78303783000113979-29501CYN20180214 14-Feb-2018 15:49:16 1279 668.4000 TRQX 85803858000117859-E0YgpSl4X8Kt20180214 14-Feb-2018 15:49:16 2307 668.4000 BATE 78303783000101816-29501CYK20180214 14-Feb-2018 15:49:16 2792 668.4000 BATE 88303883000105127-29501CYR20180214 14-Feb-2018 15:49:16 453 668.4000 XLON 84203842000196304-E0YgpvVjoCYi20180214 14-Feb-2018 15:49:16 352 668.4000 XLON 84403844000196245-E0YgpvVjoCYo20180214 14-Feb-2018 15:49:16 2207 668.4000 XLON 84403844000178722-E0YgpvVjoCYF20180214 14-Feb-2018 15:49:16 1763 668.4000 XLON 84203842000195951-E0YgpvVjoCYa20180214 14-Feb-2018 15:49:16 1602 - More to follow, for following part double click ID:nRSN9299Ed 080039-129501P5K20180214 14-Feb-2018 13:30:16 783 665.0000 TRQX 85803858000070313-E0YgpSl4MVNa20180214 14-Feb-2018 13:30:16 1002 665.2000 XLON 84403844000112080-E0YgpvVjimTF20180214 14-Feb-2018 13:30:16 1898 665.2000 XLON 84403844000112080-E0YgpvVjimT020180214 14-Feb-2018 13:30:27 580 664.4000 XLON 84203842000112376-E0YgpvVjinmi20180214 14-Feb-2018 13:30:31 289 664.4000 BATE 88303883000064946-29500PTZ20180214 14-Feb-2018 13:30:31 780 664.4000 BATE 88303883000064946-29500PU020180214 14-Feb-2018 13:30:33 625 664.0000 XLON 84403844000112501-E0YgpvVjiohE20180214 14-Feb-2018 13:30:36 248 664.0000 XLON 84403844000112501-E0YgpvVjioym20180214 14-Feb-2018 13:30:47 1337 663.8000 BATE 78303783000070711-29500Q4I20180214 14-Feb-2018 13:31:51 491 662.0000 TRQX 89803898000044681-E0YgpSl4MqlG20180214 14-Feb-2018 13:31:51 182 662.0000 TRQX 89803898000044681-E0YgpSl4Mqf320180214 14-Feb-2018 13:32:04 603 661.6000 XLON 84203842000113557-E0YgpvVjixmO20180214 14-Feb-2018 13:32:04 385 661.6000 XLON 84203842000113557-E0YgpvVjixmR20180214 14-Feb-2018 13:32:04 331 661.6000 XLON 84203842000113557-E0YgpvVjixmH20180214 14-Feb-2018 13:32:13 367 661.4000 XLON 84403844000113536-E0YgpvVjiynN20180214 14-Feb-2018 13:32:13 1062 661.4000 XLON 84403844000113536-E0YgpvVjiynL20180214 14-Feb-2018 13:32:13 383 661.4000 CHIX 88323883200080638-129501SMK20180214 14-Feb-2018 13:32:29 172 661.4000 CHIX 88323883200080638-129501SUP20180214 14-Feb-2018 13:32:31 1209 661.2000 XLON 84203842000113558-E0YgpvVjj1Gn20180214 14-Feb-2018 13:32:41 1144 661.0000 XLON 84203842000113801-E0YgpvVjj2nb20180214 14-Feb-2018 13:32:44 1598 660.8000 XLON 84203842000114018-E0YgpvVjj3W520180214 14-Feb-2018 13:32:44 393 660.6000 BATE 88303883000065573-29500R6120180214 14-Feb-2018 13:32:44 555 660.6000 BATE 78303783000071335-29500R6220180214 14-Feb-2018 13:32:44 833 660.8000 CHIX 78323783200081209-129501T8720180214 14-Feb-2018 13:32:44 273 660.6000 BATE 88303883000065573-29500R6020180214 14-Feb-2018 13:34:09 564 661.2000 TRQX 89803898000045323-E0YgpSl4ND3T20180214 14-Feb-2018 13:34:14 430 661.0000 CHIX 88323883200081304-129501UEG20180214 14-Feb-2018 13:34:14 1256 661.0000 XLON 84403844000114419-E0YgpvVjjBMN20180214 14-Feb-2018 13:34:14 125 661.0000 CHIX 88323883200081304-129501UEH20180214 14-Feb-2018 13:35:01 608 660.6000 XLON 84203842000115284-E0YgpvVjjER720180214 14-Feb-2018 13:35:01 611 660.4000 XLON 84203842000115420-E0YgpvVjjETF20180214 14-Feb-2018 13:35:01 205 660.6000 XLON 84403844000115383-E0YgpvVjjERC20180214 14-Feb-2018 13:35:01 517 660.6000 XLON 84403844000115383-E0YgpvVjjER920180214 14-Feb-2018 13:35:01 1152 660.8000 XLON 84203842000114482-E0YgpvVjjEOp20180214 14-Feb-2018 13:36:18 170 661.8000 XLON 84403844000116257-E0YgpvVjjJ5g20180214 14-Feb-2018 13:36:18 997 661.8000 XLON 84403844000116257-E0YgpvVjjJ5r20180214 14-Feb-2018 13:36:19 555 661.6000 TRQX 89803898000045953-E0YgpSl4NR0520180214 14-Feb-2018 13:36:19 564 661.6000 CHIX 88323883200082380-129501VHJ20180214 14-Feb-2018 13:36:32 611 661.4000 XLON 84203842000116632-E0YgpvVjjKQP20180214 14-Feb-2018 13:36:52 375 661.0000 BATE 78303783000072780-29500S8U20180214 14-Feb-2018 13:36:52 196 661.0000 BATE 78303783000072780-29500S8T20180214 14-Feb-2018 13:36:52 142 661.0000 BATE 78303783000072780-29500S8V20180214 14-Feb-2018 13:36:52 784 661.0000 XLON 84203842000116828-E0YgpvVjjLl920180214 14-Feb-2018 13:36:52 578 661.0000 XLON 84203842000116735-E0YgpvVjjLl720180214 14-Feb-2018 13:36:54 607 660.6000 TRQX 89803898000046229-E0YgpSl4NWRY20180214 14-Feb-2018 13:37:49 778 661.4000 BATE 78303783000073214-29500SIE20180214 14-Feb-2018 13:37:53 556 661.2000 CHIX 88323883200083287-129501WG220180214 14-Feb-2018 13:37:53 875 661.0000 BATE 88303883000067317-29500SIX20180214 14-Feb-2018 13:39:24 292 662.0000 XLON 84203842000118333-E0YgpvVjjV6120180214 14-Feb-2018 13:39:24 342 662.0000 XLON 84203842000118333-E0YgpvVjjV6320180214 14-Feb-2018 13:39:26 577 661.8000 TRQX 85803858000074692-E0YgpSl4NluB20180214 14-Feb-2018 13:40:21 115 662.4000 XLON 84403844000119010-E0YgpvVjjYA620180214 14-Feb-2018 13:40:21 758 662.4000 XLON 84403844000119010-E0YgpvVjjYA820180214 14-Feb-2018 13:40:36 859 662.4000 XLON 84403844000119202-E0YgpvVjjYlu20180214 14-Feb-2018 13:41:00 1035 662.4000 BATE 88303883000068354-29500T1520180214 14-Feb-2018 13:41:00 858 662.8000 XLON 84203842000119611-E0YgpvVjjavR20180214 14-Feb-2018 13:41:00 263 662.8000 BATE 88303883000068405-29500T1120180214 14-Feb-2018 13:41:00 550 662.8000 BATE 88303883000068405-29500T1220180214 14-Feb-2018 13:41:34 561 662.4000 XLON 84203842000119961-E0YgpvVjjcyR20180214 14-Feb-2018 13:41:34 252 662.4000 XLON 84403844000119934-E0YgpvVjjcyM20180214 14-Feb-2018 13:41:34 591 662.4000 XLON 84403844000119934-E0YgpvVjjcyP20180214 14-Feb-2018 13:42:06 283 662.6000 XLON 84403844000120280-E0YgpvVjjed620180214 14-Feb-2018 13:42:48 550 663.4000 XLON 84403844000120607-E0YgpvVjjhR520180214 14-Feb-2018 13:42:48 13 663.4000 XLON 84403844000120607-E0YgpvVjjhR320180214 14-Feb-2018 13:42:48 668 663.4000 XLON 84203842000120874-E0YgpvVjjhRG20180214 14-Feb-2018 13:42:48 556 663.4000 CHIX 78323783200085746-129501YI120180214 14-Feb-2018 13:42:48 564 663.4000 XLON 84203842000120707-E0YgpvVjjhRC20180214 14-Feb-2018 13:42:48 598 663.4000 XLON 84203842000120668-E0YgpvVjjhR120180214 14-Feb-2018 13:42:53 556 663.2000 XLON 84403844000120605-E0YgpvVjjhjt20180214 14-Feb-2018 13:42:58 566 663.0000 TRQX 89803898000047769-E0YgpSl4O3fX20180214 14-Feb-2018 13:43:11 409 663.0000 XLON 84403844000121115-E0YgpvVjjj1y20180214 14-Feb-2018 13:43:11 467 663.0000 XLON 84403844000121115-E0YgpvVjjj1w20180214 14-Feb-2018 13:43:51 476 663.6000 XLON 84203842000121515-E0YgpvVjjki320180214 14-Feb-2018 13:43:51 1411 663.8000 XLON 84203842000121544-E0YgpvVjjkgn20180214 14-Feb-2018 13:43:51 85 663.6000 XLON 84203842000121515-E0YgpvVjjki620180214 14-Feb-2018 13:43:51 556 663.6000 CHIX 78323783200086216-129501YVJ20180214 14-Feb-2018 13:43:51 1620 663.6000 XLON 84403844000121509-E0YgpvVjjki820180214 14-Feb-2018 13:43:51 358 663.8000 XLON 84203842000121534-E0YgpvVjjkfk20180214 14-Feb-2018 13:44:32 169 663.6000 BATE 78303783000075532-29500TIC20180214 14-Feb-2018 13:44:35 375 663.6000 BATE 78303783000075532-29500TII20180214 14-Feb-2018 13:44:35 207 663.6000 BATE 78303783000075532-29500TIJ20180214 14-Feb-2018 13:44:37 735 663.4000 CHIX 78323783200086479-129501Z4220180214 14-Feb-2018 13:44:37 751 663.4000 BATE 78303783000075506-29500TIQ20180214 14-Feb-2018 13:45:05 1233 663.2000 XLON 84203842000122294-E0YgpvVjjo4920180214 14-Feb-2018 13:45:05 839 663.2000 BATE 78303783000075338-29500TJU20180214 14-Feb-2018 13:45:05 969 663.4000 XLON 84403844000122253-E0YgpvVjjo1G20180214 14-Feb-2018 13:46:08 607 664.0000 XLON 84203842000123102-E0YgpvVjjqjG20180214 14-Feb-2018 13:46:08 559 664.0000 XLON 84403844000123084-E0YgpvVjjqjI20180214 14-Feb-2018 13:46:32 860 664.2000 XLON 84203842000123457-E0YgpvVjjsFH20180214 14-Feb-2018 13:46:48 665 664.0000 XLON 84203842000123365-E0YgpvVjjt7120180214 14-Feb-2018 13:46:48 693 664.0000 CHIX 88323883200086855-129501ZT320180214 14-Feb-2018 13:47:15 679 664.0000 XLON 84203842000123933-E0YgpvVjjuEk20180214 14-Feb-2018 13:47:15 578 664.0000 XLON 84203842000123933-E0YgpvVjjuEi20180214 14-Feb-2018 13:47:19 432 664.0000 XLON 84203842000123966-E0YgpvVjjuTl20180214 14-Feb-2018 13:47:19 428 664.0000 XLON 84203842000123966-E0YgpvVjjuTi20180214 14-Feb-2018 13:47:37 588 663.8000 XLON 84203842000123362-E0YgpvVjjvEH20180214 14-Feb-2018 13:47:37 611 663.8000 TRQX 85803858000077402-E0YgpSl4OQaY20180214 14-Feb-2018 13:47:53 630 663.8000 CHIX 88323883200086755-12950204720180214 14-Feb-2018 13:48:12 711 664.0000 XLON 84203842000124607-E0YgpvVjjwsS20180214 14-Feb-2018 13:48:12 14 664.0000 XLON 84203842000124614-E0YgpvVjjwsa20180214 14-Feb-2018 13:48:12 324 664.0000 XLON 84203842000124614-E0YgpvVjjwsY20180214 14-Feb-2018 13:48:12 250 664.0000 XLON 84203842000124607-E0YgpvVjjwsO20180214 14-Feb-2018 13:48:22 1038 664.0000 XLON 84203842000124626-E0YgpvVjjxGw20180214 14-Feb-2018 13:48:28 555 663.8000 XLON 84403844000124649-E0YgpvVjjxRi20180214 14-Feb-2018 13:48:28 743 663.8000 XLON 84203842000124595-E0YgpvVjjxRg20180214 14-Feb-2018 13:48:28 27 663.8000 BATE 78303783000076560-29500TY220180214 14-Feb-2018 13:48:28 191 663.6000 CHIX 88323883200086856-1295020A420180214 14-Feb-2018 13:48:28 259 663.8000 BATE 78303783000076560-29500TY320180214 14-Feb-2018 13:48:28 229 663.8000 XLON 84203842000124595-E0YgpvVjjxRd20180214 14-Feb-2018 13:48:28 419 663.8000 BATE 78303783000076560-29500TY120180214 14-Feb-2018 13:49:00 127 663.4000 CHIX 88323883200087596-1295020HY20180214 14-Feb-2018 13:49:00 296 663.4000 TRQX 89803898000049370-E0YgpSl4OWw520180214 14-Feb-2018 13:49:00 260 663.4000 CHIX 88323883200087596-1295020HX20180214 14-Feb-2018 13:49:00 221 663.4000 BATE 88303883000070443-29500U1620180214 14-Feb-2018 13:49:00 492 663.4000 BATE 88303883000070443-29500U1520180214 14-Feb-2018 13:49:00 556 663.6000 CHIX 78323783200088029-1295020HO20180214 14-Feb-2018 13:49:14 168 663.4000 CHIX 88323883200087596-1295020JY20180214 14-Feb-2018 13:49:14 77 663.4000 BATE 88303883000070443-29500U1U20180214 14-Feb-2018 13:49:14 212 663.4000 BATE 88303883000070443-29500U1T20180214 14-Feb-2018 13:49:14 315 663.4000 TRQX 89803898000049370-E0YgpSl4OXov20180214 14-Feb-2018 13:50:08 35 664.0000 XLON 84403844000125913-E0YgpvVjk2gx20180214 14-Feb-2018 13:50:08 369 663.8000 XLON 84403844000125859-E0YgpvVjk2hv20180214 14-Feb-2018 13:50:08 21 664.0000 XLON 84403844000125945-E0YgpvVjk2hH20180214 14-Feb-2018 13:50:08 21 664.0000 XLON 84403844000125923-E0YgpvVjk2h920180214 14-Feb-2018 13:50:08 143 664.0000 XLON 84203842000125981-E0YgpvVjk2hL20180214 14-Feb-2018 13:50:08 221 663.8000 XLON 84403844000125859-E0YgpvVjk2hn20180214 14-Feb-2018 13:50:08 63 664.0000 XLON 84203842000125965-E0YgpvVjk2hD20180214 14-Feb-2018 13:50:08 470 664.0000 XLON 84203842000125885-E0YgpvVjk2gr20180214 14-Feb-2018 13:50:08 341 664.0000 XLON 84203842000125981-E0YgpvVjk2hJ20180214 14-Feb-2018 13:50:08 574 664.0000 XLON 84203842000125965-E0YgpvVjk2hF20180214 14-Feb-2018 13:50:08 646 664.0000 XLON 84203842000125875-E0YgpvVjk2gp20180214 14-Feb-2018 13:50:08 420 664.0000 XLON 84403844000125903-E0YgpvVjk2gt20180214 14-Feb-2018 13:50:08 234 664.0000 XLON 84403844000125913-E0YgpvVjk2h720180214 14-Feb-2018 13:50:08 318 664.0000 XLON 84403844000125913-E0YgpvVjk2h520180214 14-Feb-2018 13:50:08 82 664.0000 XLON 84403844000125930-E0YgpvVjk2hB20180214 14-Feb-2018 13:50:09 587 664.0000 XLON 84203842000125998-E0YgpvVjk2nc20180214 14-Feb-2018 13:50:09 587 664.0000 XLON 84403844000125977-E0YgpvVjk2nj20180214 14-Feb-2018 13:50:09 318 663.6000 XLON 84403844000125947-E0YgpvVjk2pR20180214 14-Feb-2018 13:50:10 269 663.6000 XLON 84403844000125947-E0YgpvVjk2pY20180214 14-Feb-2018 13:50:10 475 663.6000 XLON 84203842000125984-E0YgpvVjk2pf20180214 14-Feb-2018 13:50:10 21 663.6000 XLON 84403844000125963-E0YgpvVjk2pa20180214 14-Feb-2018 13:50:10 85 663.6000 XLON 84203842000125984-E0YgpvVjk2pc20180214 14-Feb-2018 13:52:17 123 664.2000 CHIX 88323883200088751-1295021G820180214 14-Feb-2018 13:52:17 855 664.2000 CHIX 88323883200088751-1295021G720180214 14-Feb-2018 13:53:35 841 664.0000 XLON 84403844000128505-E0YgpvVjkAPe20180214 14-Feb-2018 13:53:35 555 664.0000 XLON 84203842000128495-E0YgpvVjkAPS20180214 14-Feb-2018 13:53:35 583 664.0000 XLON 84403844000128493-E0YgpvVjkAPU20180214 14-Feb-2018 13:53:35 1325 664.0000 XLON 84403844000128502-E0YgpvVjkAPY20180214 14-Feb-2018 13:53:35 305 663.6000 TRQX 85803858000079078-E0YgpSl4OqdE20180214 14-Feb-2018 13:53:35 522 664.0000 XLON 84203842000127529-E0YgpvVjkAPM20180214 14-Feb-2018 13:53:35 609 663.8000 XLON 84403844000128310-E0YgpvVjkAQL20180214 14-Feb-2018 13:53:35 694 664.0000 XLON 84203842000127523-E0YgpvVjkAPK20180214 14-Feb-2018 13:53:35 108 664.0000 XLON 84403844000128502-E0YgpvVjkAPW20180214 14-Feb-2018 13:53:35 787 664.0000 BATE 88303883000071473-29500UIX20180214 14-Feb-2018 13:53:35 1089 664.0000 XLON 84403844000127542-E0YgpvVjkAPO20180214 14-Feb-2018 13:53:35 13 664.0000 XLON 84203842000128504-E0YgpvVjkAPc20180214 14-Feb-2018 13:53:35 705 664.0000 CHIX 78323783200089010-1295021S920180214 14-Feb-2018 13:53:36 655 663.6000 BATE 78303783000077475-29500UJ120180214 14-Feb-2018 13:53:36 299 663.6000 TRQX 85803858000079078-E0YgpSl4Oqg320180214 14-Feb-2018 13:53:36 263 663.6000 XLON 84403844000128506-E0YgpvVjkAT320180214 14-Feb-2018 13:53:36 7 663.6000 TRQX 85803858000079078-E0YgpSl4OqgD20180214 14-Feb-2018 13:53:36 292 663.6000 XLON 84403844000128506-E0YgpvVjkAT620180214 14-Feb-2018 13:53:36 227 663.6000 BATE 78303783000077475-29500UJ220180214 14-Feb-2018 13:53:36 583 663.6000 XLON 84203842000128508-E0YgpvVjkAT120180214 14-Feb-2018 13:53:36 787 663.4000 BATE 78303783000077429-29500UJ320180214 14-Feb-2018 13:53:36 915 663.4000 CHIX 78323783200089254-1295021SG20180214 14-Feb-2018 13:53:41 555 663.2000 TRQX 89803898000049958-E0YgpSl4Or0320180214 14-Feb-2018 13:55:12 477 663.6000 XLON 84203842000129596-E0YgpvVjkDNQ20180214 14-Feb-2018 13:55:12 129 663.6000 XLON 84403844000129505-E0YgpvVjkDNI20180214 14-Feb-2018 13:55:12 39 663.6000 XLON 84203842000129581-E0YgpvVjkDNO20180214 14-Feb-2018 13:55:12 246 663.6000 XLON 84203842000129581-E0YgpvVjkDNK20180214 14-Feb-2018 13:55:12 1500 663.6000 XLON 84403844000129505-E0YgpvVjkDNG20180214 14-Feb-2018 13:55:12 1032 663.6000 XLON 84203842000129596-E0YgpvVjkDNT20180214 14-Feb-2018 13:56:01 722 663.2000 CHIX 78323783200090123-1295022BK20180214 14-Feb-2018 13:56:01 181 663.2000 BATE 88303883000072273-29500UR820180214 14-Feb-2018 13:56:01 919 663.2000 XLON 84203842000129553-E0YgpvVjkEzz20180214 14-Feb-2018 13:56:01 682 663.2000 BATE 88303883000072273-29500UR920180214 14-Feb-2018 13:56:01 584 663.4000 XLON 84203842000129541-E0YgpvVjkEzA20180214 14-Feb-2018 13:56:01 611 663.2000 TRQX 89803898000050806-E0YgpSl4OyfA20180214 14-Feb-2018 13:56:04 181 662.8000 TRQX 85803858000080117-E0YgpSl4Oyr220180214 14-Feb-2018 13:56:04 676 662.8000 BATE 88303883000072248-29500URF20180214 14-Feb-2018 13:56:04 541 662.8000 TRQX 85803858000080117-E0YgpSl4Oyr420180214 14-Feb-2018 13:56:04 3 662.8000 BATE 88303883000072248-29500URG20180214 14-Feb-2018 13:56:49 1132 662.8000 XLON 84203842000130565-E0YgpvVjkGQs20180214 14-Feb-2018 13:57:00 1644 662.4000 CHIX 78323783200090642-1295022IT20180214 14-Feb-2018 13:57:00 1291 662.2000 CHIX 88323883200090322-1295022IU20180214 14-Feb-2018 13:57:00 1131 662.2000 TRQX 89803898000051124-E0YgpSl4P2AV20180214 14-Feb-2018 13:57:00 1045 662.4000 XLON 84403844000130565-E0YgpvVjkGnC20180214 14-Feb-2018 13:57:01 1224 662.0000 BATE 78303783000078579-29500UTK20180214 14-Feb-2018 13:57:46 937 662.2000 XLON 84203842000131073-E0YgpvVjkIMD20180214 14-Feb-2018 13:57:46 1254 662.2000 XLON 84203842000131064-E0YgpvVjkIM520180214 14-Feb-2018 13:59:05 1880 662.8000 XLON 84403844000131908-E0YgpvVjkLez20180214 14-Feb-2018 13:59:05 537 662.6000 XLON 84203842000131923-E0YgpvVjkLfQ20180214 14-Feb-2018 13:59:05 1117 662.8000 XLON 84203842000131922-E0YgpvVjkLf320180214 14-Feb-2018 13:59:05 818 662.8000 XLON 84403844000131933-E0YgpvVjkLf120180214 14-Feb-2018 13:59:05 725 662.6000 XLON 84203842000131923-E0YgpvVjkLfK20180214 14-Feb-2018 13:59:05 571 662.6000 CHIX 88323883200091050-12950236O20180214 14-Feb-2018 13:59:21 273 662.4000 XLON 84403844000131829-E0YgpvVjkMST20180214 14-Feb-2018 13:59:21 331 662.4000 XLON 84403844000131829-E0YgpvVjkMSV20180214 14-Feb-2018 14:00:21 1257 662.6000 XLON 84403844000132846-E0YgpvVjkOg320180214 14-Feb-2018 14:00:21 253 662.6000 XLON 84403844000132846-E0YgpvVjkOg120180214 14-Feb-2018 14:00:21 400 662.6000 XLON 84403844000132846-E0YgpvVjkOfz20180214 14-Feb-2018 14:00:21 677 662.6000 XLON 84403844000132846-E0YgpvVjkOfx20180214 14-Feb-2018 14:00:28 583 662.4000 XLON 84203842000132890-E0YgpvVjkP7M20180214 14-Feb-2018 14:00:51 600 662.6000 BATE 88303883000073713-29500VA420180214 14-Feb-2018 14:02:16 1008 663.0000 XLON 84403844000134114-E0YgpvVjkScZ20180214 14-Feb-2018 14:02:16 947 663.0000 XLON 84403844000134114-E0YgpvVjkScb20180214 14-Feb-2018 14:02:42 1103 663.0000 XLON 84403844000134369-E0YgpvVjkTR720180214 14-Feb-2018 14:02:42 15 663.0000 XLON 84403844000134369-E0YgpvVjkTR920180214 14-Feb-2018 14:03:10 295 663.0000 XLON 84203842000134593-E0YgpvVjkTxE20180214 14-Feb-2018 14:03:10 650 663.0000 XLON 84203842000134593-E0YgpvVjkTxC20180214 14-Feb-2018 14:03:34 1222 662.8000 XLON 84403844000134725-E0YgpvVjkUeg20180214 14-Feb-2018 14:04:04 636 663.0000 XLON 84203842000135011-E0YgpvVjkVAM20180214 14-Feb-2018 14:04:04 300 663.0000 XLON 84203842000135011-E0YgpvVjkVAK20180214 14-Feb-2018 14:04:21 421 662.8000 CHIX 88323883200092709-1295024IL20180214 14-Feb-2018 14:04:26 238 662.8000 CHIX 88323883200092709-1295024JK20180214 14-Feb-2018 14:04:26 1866 662.8000 BATE 88303883000074597-29500VL520180214 14-Feb-2018 14:04:26 923 662.8000 XLON 84203842000135345-E0YgpvVjkWAZ20180214 14-Feb-2018 14:04:26 1689 662.8000 BATE 88303883000074584-29500VL420180214 14-Feb-2018 14:04:27 616 662.6000 TRQX 85803858000082743-E0YgpSl4PXed20180214 14-Feb-2018 14:04:27 599 662.6000 CHIX 78323783200093106-1295024JR20180214 14-Feb-2018 14:04:27 132 662.4000 XLON 84403844000134608-E0YgpvVjkWCn20180214 14-Feb-2018 14:05:50 1834 663.2000 XLON 84403844000136500-E0YgpvVjkaDC20180214 14-Feb-2018 14:05:57 2185 663.0000 XLON 84403844000136585-E0YgpvVjkaRQ20180214 14-Feb-2018 14:05:57 1729 663.0000 XLON 84203842000136579-E0YgpvVjkaR020180214 14-Feb-2018 14:05:57 612 663.0000 XLON 84403844000136566-E0YgpvVjkaR420180214 14-Feb-2018 14:05:57 77 663.0000 XLON 84403844000136566-E0YgpvVjkaR220180214 14-Feb-2018 14:06:02 556 662.8000 CHIX 78323783200093656-12950254720180214 14-Feb-2018 14:06:02 951 662.8000 XLON 84203842000136558-E0YgpvVjkaba20180214 14-Feb-2018 14:07:54 1030 663.0000 XLON 84403844000137661-E0YgpvVjkefL20180214 14-Feb-2018 14:08:01 1606 663.0000 BATE 88303883000075396-29500W0K20180214 14-Feb-2018 14:08:48 839 663.2000 TRQX 85803858000083911-E0YgpSl4PqPX20180214 14-Feb-2018 14:08:48 611 663.2000 XLON 84403844000138085-E0YgpvVjkgOE20180214 14-Feb-2018 14:08:48 2291 663.2000 XLON 84403844000138145-E0YgpvVjkgOK20180214 14-Feb-2018 14:08:48 611 663.2000 CHIX 78323783200094431-1295025ZO20180214 14-Feb-2018 14:08:48 772 663.2000 TRQX 85803858000083871-E0YgpSl4PqPV20180214 14-Feb-2018 14:08:48 1851 663.2000 XLON 84203842000138085-E0YgpvVjkgOG20180214 14-Feb-2018 14:08:48 794 663.2000 CHIX 88323883200094098-1295025ZP20180214 14-Feb-2018 14:08:48 609 663.2000 XLON 84403844000138124-E0YgpvVjkgOI20180214 14-Feb-2018 14:10:16 554 664.0000 XLON 84403844000138870-E0YgpvVjkjE220180214 14-Feb-2018 14:10:16 281 664.0000 XLON 84403844000138870-E0YgpvVjkjE520180214 14-Feb-2018 14:10:37 854 664.2000 XLON 84403844000139047-E0YgpvVjkjuy20180214 14-Feb-2018 14:10:44 794 663.8000 BATE 88303883000075923-29500WC220180214 14-Feb-2018 14:12:08 1030 664.8000 XLON 84203842000139944-E0YgpvVjkmau20180214 14-Feb-2018 14:12:08 581 664.8000 XLON 84203842000139945-E0YgpvVjkmay20180214 14-Feb-2018 14:12:08 500 664.8000 CHIX 88323883200095056-12950274020180214 14-Feb-2018 14:12:08 89 664.8000 CHIX 88323883200095056-12950274120180214 14-Feb-2018 14:12:08 1429 664.8000 XLON 84403844000139906-E0YgpvVjkmas20180214 14-Feb-2018 14:12:08 590 664.8000 XLON 84403844000139907-E0YgpvVjkmaw20180214 14-Feb-2018 14:12:21 533 664.8000 BATE 88303883000076297-29500WJ220180214 14-Feb-2018 14:12:21 442 664.8000 BATE 88303883000076297-29500WJ320180214 14-Feb-2018 14:12:25 25 664.6000 TRQX 85803858000084722-E0YgpSl4Q3eQ20180214 14-Feb-2018 14:12:25 464 664.6000 XLON 84403844000139892-E0YgpvVjkmyG20180214 14-Feb-2018 14:12:25 569 664.6000 TRQX 85803858000084722-E0YgpSl4Q3eS20180214 14-Feb-2018 14:12:28 859 664.6000 XLON 84403844000140092-E0YgpvVjkn8820180214 14-Feb-2018 14:13:04 744 664.8000 XLON 84203842000140453-E0YgpvVjkoIK20180214 14-Feb-2018 14:13:04 600 664.8000 XLON 84203842000140453-E0YgpvVjkoIM20180214 14-Feb-2018 14:13:46 867 664.8000 XLON 84403844000140470-E0YgpvVjkpAo20180214 14-Feb-2018 14:13:46 574 664.8000 XLON 84203842000140604-E0YgpvVjkpAs20180214 14-Feb-2018 14:14:15 337 664.8000 CHIX 78323783200095938-1295027QK20180214 14-Feb-2018 14:14:15 575 664.8000 XLON 84403844000140873-E0YgpvVjkpeR20180214 14-Feb-2018 14:14:15 1186 664.8000 BATE 78303783000083194-29500WSB20180214 14-Feb-2018 14:14:15 1284 664.8000 BATE 88303883000076762-29500WSD20180214 14-Feb-2018 14:14:15 861 664.8000 XLON 84403844000140652-E0YgpvVjkpeF20180214 14-Feb-2018 14:14:16 26 664.8000 CHIX 78323783200095938-1295027QY20180214 14-Feb-2018 14:14:19 468 664.8000 CHIX 78323783200095938-1295027R820180214 14-Feb-2018 14:14:44 864 665.0000 XLON 84403844000141225-E0YgpvVjkqHA20180214 14-Feb-2018 14:14:52 863 665.0000 XLON 84403844000141336-E0YgpvVjkqWY20180214 14-Feb-2018 14:15:10 833 665.0000 XLON 84203842000141521-E0YgpvVjkqpG20180214 14-Feb-2018 14:15:16 556 665.0000 CHIX 78323783200096429-12950281B20180214 14-Feb-2018 14:15:16 611 665.0000 TRQX 85803858000085648-E0YgpSl4QDm420180214 14-Feb-2018 14:15:29 168 664.8000 XLON 84403844000141468-E0YgpvVjkrLr20180214 14-Feb-2018 14:15:29 443 664.8000 XLON 84403844000141468-E0YgpvVjkrLp20180214 14-Feb-2018 14:15:47 702 664.4000 BATE 78303783000083866-29500WYZ20180214 14-Feb-2018 14:15:48 467 664.6000 XLON 84203842000141879-E0YgpvVjkrmh20180214 14-Feb-2018 14:15:59 226 664.6000 XLON 84203842000141972-E0YgpvVjkryr20180214 14-Feb-2018 14:16:16 204 665.0000 XLON 84403844000142034-E0YgpvVjks9T20180214 14-Feb-2018 14:16:16 69 665.0000 XLON 84403844000142034-E0YgpvVjks9X20180214 14-Feb-2018 14:16:16 895 665.0000 XLON 84403844000142034-E0YgpvVjks9V20180214 14-Feb-2018 14:16:33 948 665.0000 XLON 84203842000142224-E0YgpvVjksQq20180214 14-Feb-2018 14:16:38 41 664.8000 XLON 84403844000142011-E0YgpvVjksUG20180214 14-Feb-2018 14:16:38 684 664.8000 XLON 84403844000142021-E0YgpvVjksUI20180214 14-Feb-2018 14:16:38 1204 664.8000 XLON 84403844000142006-E0YgpvVjksUA20180214 14-Feb-2018 14:16:42 500 664.8000 CHIX 88323883200096468-1295028DD20180214 14-Feb-2018 14:16:42 35 664.8000 CHIX 88323883200096468-1295028DF20180214 14-Feb-2018 14:16:42 390 664.8000 CHIX 88323883200096468-1295028DE20180214 14-Feb-2018 14:16:56 736 664.6000 TRQX 85803858000086047-E0YgpSl4QIAD20180214 14-Feb-2018 14:17:05 636 664.6000 XLON 84403844000142353-E0YgpvVjkt1X20180214 14-Feb-2018 14:17:05 141 664.6000 XLON 84403844000142353-E0YgpvVjkt1Z20180214 14-Feb-2018 14:17:33 891 664.6000 BATE 78303783000084278-29500X5120180214 14-Feb-2018 14:17:33 264 664.6000 BATE 78303783000084278-29500X5220180214 14-Feb-2018 14:17:42 1263 664.6000 XLON 84403844000142618-E0YgpvVjktnG20180214 14-Feb-2018 14:17:42 81 664.6000 XLON 84203842000142733-E0YgpvVjktnv20180214 14-Feb-2018 14:17:42 761 664.6000 XLON 84203842000142733-E0YgpvVjktnI20180214 14-Feb-2018 14:17:54 1037 664.4000 CHIX 78323783200096808-1295028Q120180214 14-Feb-2018 14:17:54 128 664.4000 CHIX 78323783200096808-1295028Q320180214 14-Feb-2018 14:17:54 849 664.4000 TRQX 89803898000055267-E0YgpSl4QKZi20180214 14-Feb-2018 14:17:54 1001 664.4000 BATE 78303783000084230-29500X7C20180214 14-Feb-2018 14:19:08 649 664.8000 XLON 84203842000143623-E0YgpvVjkwYy20180214 14-Feb-2018 14:19:08 445 664.8000 XLON 84203842000143623-E0YgpvVjkwZ020180214 14-Feb-2018 14:19:22 884 664.8000 TRQX 85803858000086612-E0YgpSl4QQ4020180214 14-Feb-2018 14:19:22 301 664.8000 CHIX 78323783200097523-1295029BO20180214 14-Feb-2018 14:19:22 483 664.8000 XLON 84203842000143790-E0YgpvVjkxD620180214 14-Feb-2018 14:19:22 748 664.8000 TRQX 89803898000055737-E0YgpSl4QQ4420180214 14-Feb-2018 14:19:22 569 664.8000 CHIX 78323783200097523-1295029BN20180214 14-Feb-2018 14:19:22 1451 664.8000 XLON 84203842000143790-E0YgpvVjkxD920180214 14-Feb-2018 14:19:22 1107 664.8000 CHIX 88323883200097247-1295029BQ20180214 14-Feb-2018 14:19:22 528 664.8000 XLON 84403844000143639-E0YgpvVjkxD420180214 14-Feb-2018 14:19:22 1559 664.8000 XLON 84403844000143538-E0YgpvVjkxCt20180214 14-Feb-2018 14:19:22 300 664.8000 XLON 84403844000143626-E0YgpvVjkxD220180214 14-Feb-2018 14:19:22 225 664.8000 XLON 84403844000143690-E0YgpvVjkxDB20180214 14-Feb-2018 14:19:33 667 664.6000 XLON 84403844000143121-E0YgpvVjkxfb20180214 14-Feb-2018 14:20:31 762 664.8000 XLON 84203842000144320-E0YgpvVjkzN020180214 14-Feb-2018 14:20:31 1387 664.8000 XLON 84403844000144244-E0YgpvVjkzMw20180214 14-Feb-2018 14:20:31 142 664.8000 XLON 84203842000144320-E0YgpvVjkzN320180214 14-Feb-2018 14:20:31 790 664.8000 XLON 84403844000144244-E0YgpvVjkzMy20180214 14-Feb-2018 14:20:54 912 664.8000 BATE 88303883000078357-29500XJ220180214 14-Feb-2018 14:20:54 1140 664.8000 BATE 88303883000078318-29500XJ120180214 14-Feb-2018 14:22:04 689 664.8000 XLON 84403844000145002-E0YgpvVjl1ar20180214 14-Feb-2018 14:22:04 305 664.8000 XLON 84403844000145002-E0YgpvVjl1av20180214 14-Feb-2018 14:22:04 87 664.8000 XLON 84403844000144991-E0YgpvVjl1ap20180214 14-Feb-2018 14:22:04 1637 664.8000 XLON 84403844000144960-E0YgpvVjl1an20180214 14-Feb-2018 14:22:30 634 664.8000 CHIX 88323883200097878-129502A5U20180214 14-Feb-2018 14:22:30 142 664.8000 CHIX 88323883200097941-129502A5V20180214 14-Feb-2018 14:22:31 542 664.8000 CHIX 88323883200097941-129502A5W20180214 14-Feb-2018 14:23:06 1251 665.0000 XLON 84203842000145668-E0YgpvVjl36320180214 14-Feb-2018 14:23:11 32 665.0000 XLON 84203842000145714-E0YgpvVjl3O120180214 14-Feb-2018 14:23:11 474 665.0000 XLON 84203842000145714-E0YgpvVjl3O320180214 14-Feb-2018 14:23:11 50 665.0000 XLON 84203842000145714-E0YgpvVjl3Nz20180214 14-Feb-2018 14:23:32 227 665.0000 CHIX 78323783200098743-129502AIK20180214 14-Feb-2018 14:23:32 192 665.0000 CHIX 78323783200098743-129502AIM20180214 14-Feb-2018 14:23:32 414 665.0000 CHIX 78323783200098743-129502AIL20180214 14-Feb-2018 14:23:36 375 665.0000 XLON 84203842000145919-E0YgpvVjl47D20180214 14-Feb-2018 14:23:36 471 665.0000 XLON 84203842000145919-E0YgpvVjl47B20180214 14-Feb-2018 14:23:47 618 665.0000 BATE 88303883000079004-29500XTS20180214 14-Feb-2018 14:23:53 611 665.4000 TRQX 89803898000056457-E0YgpSl4QdsK20180214 14-Feb-2018 14:23:53 834 665.4000 XLON 84203842000146021-E0YgpvVjl4YM20180214 14-Feb-2018 14:24:25 267 665.6000 XLON 84203842000146341-E0YgpvVjl5Sr20180214 14-Feb-2018 14:24:25 281 665.6000 XLON 84403844000146221-E0YgpvVjl5St20180214 14-Feb-2018 14:24:25 61 665.6000 XLON 84403844000146175-E0YgpvVjl5Sp20180214 14-Feb-2018 14:24:25 46 665.6000 XLON 84403844000146225-E0YgpvVjl5Sy20180214 14-Feb-2018 14:24:25 162 665.6000 XLON 84403844000146226-E0YgpvVjl5T020180214 14-Feb-2018 14:24:25 576 665.6000 XLON 84403844000146096-E0YgpvVjl5Sf20180214 14-Feb-2018 14:24:25 18 665.6000 XLON 84203842000146303-E0YgpvVjl5Sl20180214 14-Feb-2018 14:24:25 311 665.6000 XLON 84403844000146168-E0YgpvVjl5Sn20180214 14-Feb-2018 14:24:25 892 665.6000 XLON 84403844000146221-E0YgpvVjl5Sw20180214 14-Feb-2018 14:24:25 297 665.6000 XLON 84203842000146376-E0YgpvVjl5T420180214 14-Feb-2018 14:24:25 51 665.6000 XLON 84203842000146371-E0YgpvVjl5T220180214 14-Feb-2018 14:24:25 837 665.6000 XLON 84203842000146303-E0YgpvVjl5Sj20180214 14-Feb-2018 14:25:01 139 665.6000 TRQX 85803858000087897-E0YgpSl4QgsZ20180214 14-Feb-2018 14:25:12 155 666.2000 CHIX 78323783200099220-129502B1020180214 14-Feb-2018 14:25:12 400 666.2000 CHIX 78323783200099220-129502B0Z20180214 14-Feb-2018 14:25:15 200 666.2000 XLON 84203842000146754-E0YgpvVjl6Ur20180214 14-Feb-2018 14:25:30 479 666.2000 XLON 84403844000146672-E0YgpvVjl6na20180214 14-Feb-2018 14:25:30 106 666.0000 TRQX 85803858000088007-E0YgpSl4QiJY20180214 14-Feb-2018 14:25:30 34 666.2000 XLON 84203842000146811-E0YgpvVjl6nY20180214 14-Feb-2018 14:25:30 505 666.0000 TRQX 85803858000088007-E0YgpSl4QiJT20180214 14-Feb-2018 14:25:30 913 666.2000 BATE 88303883000079366-29500Y0920180214 14-Feb-2018 14:25:30 436 666.2000 TRQX 85803858000088006-E0YgpSl4QiJ120180214 14-Feb-2018 14:25:30 1290 666.2000 XLON 84203842000146754-E0YgpvVjl6nS20180214 14-Feb-2018 14:26:19 456 666.2000 XLON 84403844000147203-E0YgpvVjl7eb20180214 14-Feb-2018 14:26:19 719 666.2000 XLON 84403844000147203-E0YgpvVjl7eZ20180214 14-Feb-2018 14:26:23 1009 666.0000 BATE 88303883000079593-29500Y4G20180214 14-Feb-2018 14:27:06 611 666.6000 CHIX 88323883200099371-129502BO020180214 14-Feb-2018 14:27:06 1089 666.6000 XLON 84403844000147682-E0YgpvVjl95920180214 14-Feb-2018 14:27:06 230 666.6000 XLON 84403844000147682-E0YgpvVjl95C20180214 14-Feb-2018 14:27:35 1200 667.2000 XLON 84203842000148109-E0YgpvVjl9rV20180214 14-Feb-2018 14:27:35 203 667.2000 XLON 84203842000148109-E0YgpvVjl9rX20180214 14-Feb-2018 14:28:02 295 667.2000 XLON 84203842000148347-E0YgpvVjlAcm20180214 14-Feb-2018 14:28:02 261 667.2000 XLON 84203842000148266-E0YgpvVjlAcg20180214 14-Feb-2018 14:28:02 697 667.0000 BATE 78303783000086838-29500YDN20180214 14-Feb-2018 14:28:02 555 667.0000 TRQX 85803858000088635-E0YgpSl4QpyS20180214 14-Feb-2018 14:28:02 562 667.2000 XLON 84203842000148218-E0YgpvVjlAce20180214 14-Feb-2018 14:28:02 555 667.2000 CHIX 78323783200099979-129502BYF20180214 14-Feb-2018 14:28:02 664 667.2000 XLON 84403844000148143-E0YgpvVjlAck20180214 14-Feb-2018 14:28:02 587 667.2000 XLON 84403844000148128-E0YgpvVjlAci20180214 14-Feb-2018 14:29:45 424 667.6000 XLON 84403844000149019-E0YgpvVjlDD320180214 14-Feb-2018 14:29:45 726 667.6000 XLON 84403844000149019-E0YgpvVjlDD120180214 14-Feb-2018 14:29:45 1688 667.6000 XLON 84403844000149019-E0YgpvVjlDD520180214 14-Feb-2018 14:29:47 458 668.0000 XLON 84203842000149192-E0YgpvVjlDHW20180214 14-Feb-2018 14:29:47 934 668.0000 XLON 84203842000149192-E0YgpvVjlDHU20180214 14-Feb-2018 14:29:47 348 668.0000 XLON 84203842000149192-E0YgpvVjlDHS20180214 14-Feb-2018 14:30:03 156 667.6000 CHIX 78323783200100550-129502CNG20180214 14-Feb-2018 14:30:03 929 667.6000 BATE 88303883000080405-29500YN320180214 14-Feb-2018 14:30:03 608 667.6000 TRQX 85803858000089039-E0YgpSl4QvS920180214 14-Feb-2018 14:30:03 439 667.6000 CHIX 78323783200100550-129502CNH20180214 14-Feb-2018 14:30:07 1110 667.6000 XLON 84203842000149383-E0YgpvVjlEXF20180214 14-Feb-2018 14:30:07 939 667.4000 XLON 84403844000149239-E0YgpvVjlEXZ20180214 14-Feb-2018 14:30:16 365 667.2000 XLON 84403844000149288-E0YgpvVjlFHs20180214 14-Feb-2018 14:30:16 555 667.0000 CHIX 78323783200100738-129502CU620180214 14-Feb-2018 14:30:16 854 667.0000 XLON 84203842000149384-E0YgpvVjlFIK20180214 14-Feb-2018 14:30:16 833 667.2000 TRQX 89803898000057639-E0YgpSl4Qwrd20180214 14-Feb-2018 14:30:16 660 667.2000 CHIX 88323883200100356-129502CU420180214 14-Feb-2018 14:30:16 117 667.2000 CHIX 88323883200100356-129502CU520180214 14-Feb-2018 14:30:16 940 667.2000 BATE 88303883000080306-29500YPA20180214 14-Feb-2018 14:30:16 929 667.2000 BATE 88303883000080216-29500YP920180214 14-Feb-2018 14:30:16 1561 667.2000 XLON 84403844000149288-E0YgpvVjlFHu20180214 14-Feb-2018 14:30:16 261 667.2000 XLON 84203842000149176-E0YgpvVjlFHi20180214 14-Feb-2018 14:31:50 1900 667.0000 XLON 84203842000150387-E0YgpvVjlKi420180214 14-Feb-2018 14:31:50 1148 667.0000 XLON 84203842000150387-E0YgpvVjlKi220180214 14-Feb-2018 14:33:09 87 667.8000 XLON 84203842000151079-E0YgpvVjlOum20180214 14-Feb-2018 14:33:18 33 668.0000 CHIX 78323783200101704-129502EG120180214 14-Feb-2018 14:33:18 389 668.2000 XLON 84403844000151127-E0YgpvVjlPi320180214 14-Feb-2018 14:33:18 611 668.0000 XLON 84203842000151205-E0YgpvVjlPiX20180214 14-Feb-2018 14:33:18 611 667.8000 TRQX 89803898000058211-E0YgpSl4RDyH20180214 14-Feb-2018 14:33:18 611 668.0000 TRQX 85803858000089949-E0YgpSl4RDxy20180214 14-Feb-2018 14:33:18 977 668.2000 BATE 78303783000088386-29500Z9U20180214 14-Feb-2018 14:33:18 836 667.8000 CHIX 78323783200101658-129502EG320180214 14-Feb-2018 14:33:18 1141 668.0000 XLON 84203842000151143-E0YgpvVjlPiV20180214 14-Feb-2018 14:33:18 781 668.0000 BATE 88303883000081326-29500Z9W20180214 14-Feb-2018 14:33:18 577 668.2000 XLON 84403844000151127-E0YgpvVjlPi120180214 14-Feb-2018 14:33:18 767 668.2000 CHIX 88323883200101359-129502EFZ20180214 14-Feb-2018 14:33:18 1086 667.8000 XLON 84203842000151107-E0YgpvVjlPj020180214 14-Feb-2018 14:33:19 664 668.0000 CHIX 78323783200101704-129502EG220180214 14-Feb-2018 14:33:26 651 667.6000 BATE 78303783000088339-29500ZAD20180214 14-Feb-2018 14:34:24 1140 667.8000 XLON 84403844000151840-E0YgpvVjlTIf20180214 14-Feb-2018 14:34:47 100 667.8000 CHIX 88323883200101791-129502F5O20180214 14-Feb-2018 14:34:47 1094 667.6000 XLON 84203842000151919-E0YgpvVjlUKf20180214 14-Feb-2018 14:34:47 127 667.6000 XLON 84203842000151919-E0YgpvVjlUKj20180214 14-Feb-2018 14:34:47 611 667.8000 TRQX 85803858000090324-E0YgpSl4RLV620180214 14-Feb-2018 14:34:47 511 667.8000 CHIX 88323883200101791-129502F5N20180214 14-Feb-2018 14:34:56 490 667.4000 XLON 84403844000151183-E0YgpvVjlUbH20180214 14-Feb-2018 14:34:56 404 667.4000 CHIX 78323783200101793-129502F7C20180214 14-Feb-2018 14:34:56 373 667.4000 CHIX 78323783200101793-129502F7A20180214 14-Feb-2018 14:34:57 176 667.4000 XLON 84403844000151183-E0YgpvVjlUbP20180214 14-Feb-2018 14:35:22 475 667.8000 XLON 84203842000152457-E0YgpvVjlW7p20180214 14-Feb-2018 14:35:22 763 667.8000 XLON 84203842000152457-E0YgpvVjlW7n20180214 14-Feb-2018 14:35:22 138 667.8000 XLON 84203842000152457-E0YgpvVjlW7l20180214 14-Feb-2018 14:35:50 90 667.8000 XLON 84203842000152720-E0YgpvVjlXUt20180214 14-Feb-2018 14:35:50 822 667.8000 XLON 84203842000152720-E0YgpvVjlXUr20180214 14-Feb-2018 14:36:11 267 667.8000 XLON 84203842000152942-E0YgpvVjlYnS20180214 14-Feb-2018 14:36:11 700 667.8000 XLON 84203842000152942-E0YgpvVjlYnQ20180214 14-Feb-2018 14:36:21 524 667.4000 XLON 84403844000152352-E0YgpvVjlZN620180214 14-Feb-2018 14:36:21 583 667.4000 XLON 84403844000152352-E0YgpvVjlZN820180214 14-Feb-2018 14:36:37 611 667.2000 TRQX 85803858000090515-E0YgpSl4RWHq20180214 14-Feb-2018 14:36:58 650 667.2000 XLON 84203842000153359-E0YgpvVjlagl20180214 14-Feb-2018 14:36:58 172 667.2000 XLON 84203842000153359-E0YgpvVjlagn20180214 14-Feb-2018 14:37:07 578 667.0000 XLON 84203842000152360-E0YgpvVjlbDx20180214 14-Feb-2018 14:37:07 722 667.0000 CHIX 78323783200102326-129502G3I20180214 14-Feb-2018 14:37:17 898 667.0000 XLON 84203842000153580-E0YgpvVjlbpP20180214 14-Feb-2018 14:37:17 271 667.0000 XLON 84203842000153580-E0YgpvVjlbpN20180214 14-Feb-2018 14:38:34 729 667.2000 CHIX 88323883200102916-129502GQE20180214 14-Feb-2018 14:38:34 505 667.4000 XLON 84203842000154184-E0YgpvVjlfWc20180214 14-Feb-2018 14:38:34 921 667.4000 XLON 84403844000154140-E0YgpvVjlfWk20180214 14-Feb-2018 14:38:34 884 667.4000 XLON 84203842000154264-E0YgpvVjlfWg20180214 14-Feb-2018 14:38:34 666 667.4000 XLON 84203842000154202-E0YgpvVjlfWe20180214 14-Feb-2018 14:38:34 42 667.2000 BATE 78303783000089680-2950101Y20180214 14-Feb-2018 14:38:34 183 667.4000 XLON 84203842000154184-E0YgpvVjlfWa20180214 14-Feb-2018 14:38:34 398 667.2000 TRQX 89803898000059134-E0YgpSl4RfCw20180214 14-Feb-2018 14:38:34 417 667.4000 XLON 84403844000154140-E0YgpvVjlfWi20180214 14-Feb-2018 14:38:34 623 667.4000 XLON 84403844000154023-E0YgpvVjlfWK20180214 14-Feb-2018 14:38:34 873 667.2000 BATE 78303783000089680-2950101Z20180214 14-Feb-2018 14:38:34 780 667.4000 CHIX 78323783200103328-129502GQC20180214 14-Feb-2018 14:38:34 998 667.4000 BATE 88303883000082569-2950101X20180214 14-Feb-2018 14:38:34 1667 667.4000 XLON 84203842000154172-E0YgpvVjlfWU20180214 14-Feb-2018 14:38:34 157 667.2000 TRQX 89803898000059134-E0YgpSl4RfCz20180214 14-Feb-2018 14:38:34 1817 667.4000 XLON 84403844000154034-E0YgpvVjlfWW20180214 14-Feb-2018 14:40:10 482 667.6000 BATE 88303883000082872-2950109I20180214 14-Feb-2018 14:40:10 800 667.6000 XLON 84203842000155290-E0YgpvVjlje420180214 14-Feb-2018 14:40:10 777 667.6000 TRQX 85803858000091726-E0YgpSl4Rn3n20180214 14-Feb-2018 14:40:10 730 667.6000 XLON 84203842000155290-E0YgpvVjlje220180214 14-Feb-2018 14:40:10 806 667.6000 BATE 88303883000083049-2950109K20180214 14-Feb-2018 14:40:10 192 667.6000 BATE 88303883000082872-2950109J20180214 14-Feb-2018 14:40:57 577 667.4000 XLON 84403844000155031-E0YgpvVjlmIC20180214 14-Feb-2018 14:40:57 845 667.4000 BATE 78303783000089979-295010DI20180214 14-Feb-2018 14:40:57 165 667.4000 BATE 78303783000089979-295010DJ20180214 14-Feb-2018 14:40:57 1010 667.6000 XLON 84403844000155512-E0YgpvVjlmI420180214 14-Feb-2018 14:41:53 1124 667.6000 XLON 84203842000156200-E0YgpvVjlok420180214 14-Feb-2018 14:41:53 278 667.6000 XLON 84403844000156010-E0YgpvVjlok220180214 14-Feb-2018 14:41:53 377 667.6000 XLON 84203842000156221-E0YgpvVjlok820180214 14-Feb-2018 14:41:53 653 667.6000 XLON 84203842000156149-E0YgpvVjlojw20180214 14-Feb-2018 14:41:53 1304 667.6000 XLON 84203842000156149-E0YgpvVjlok020180214 14-Feb-2018 14:41:53 665 667.6000 XLON 84403844000156079-E0YgpvVjlokA20180214 14-Feb-2018 14:41:53 55 667.6000 XLON 84203842000156214-E0YgpvVjlok620180214 14-Feb-2018 14:41:53 574 667.6000 XLON 84203842000156120-E0YgpvVjloju20180214 14-Feb-2018 14:42:02 722 667.4000 CHIX 88323883200104122-129502I7520180214 14-Feb-2018 14:42:40 773 667.4000 BATE 78303783000090861-295010OA20180214 14-Feb-2018 14:42:41 554 667.2000 CHIX 78323783200103942-129502IFW20180214 14-Feb-2018 14:42:41 168 667.2000 CHIX 78323783200103942-129502IFV20180214 14-Feb-2018 14:42:41 528 667.2000 BATE 78303783000090823-295010OC20180214 14-Feb-2018 14:42:41 722 667.2000 TRQX 85803858000091873-E0YgpSl4S01B20180214 14-Feb-2018 14:42:41 776 667.2000 XLON 84403844000156070-E0YgpvVjlqhN20180214 14-Feb-2018 14:42:41 567 667.2000 XLON 84203842000156223-E0YgpvVjlqhP20180214 14-Feb-2018 14:42:41 160 667.2000 BATE 78303783000090823-295010OB20180214 14-Feb-2018 14:42:43 611 666.8000 CHIX 88323883200104123-129502IG920180214 14-Feb-2018 14:42:46 801 666.4000 XLON 84403844000156554-E0YgpvVjlqz120180214 14-Feb-2018 14:42:46 601 666.4000 BATE - More to follow, for following part double click ID:nRSN9299Ed
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