REG - Pearson PLC - Transaction in Own Shares <Origin Href="QuoteRef">PSON.L</Origin> - Part 4
15/02/2018 18:10
- Part 4: For the preceding part double click ID:nRSO0674Fc 14:46:18 771 675.0000 BATE 24503245000104461-29500ZIG20180215 15-Feb-2018 14:46:18 95 675.0000 BATE 24503245000104387-29500ZIF20180215 15-Feb-2018 14:46:18 608 675.0000 TRQX 08503085000094850-E0YhYQEzxKNj20180215 15-Feb-2018 14:46:18 1695 675.0000 XLON 01503015000152166-E0YhYjJa7km520180215 15-Feb-2018 14:46:18 101 675.0000 BATE 24503245000104461-29500ZIH20180215 15-Feb-2018 14:46:47 1482 675.4000 CHIX 24523245200112993-129502FKA20180215 15-Feb-2018 14:46:48 572 675.4000 XLON 01503015000153476-E0YhYjJa7m5o20180215 15-Feb-2018 14:46:58 428 675.4000 XLON 01503015000153576-E0YhYjJa7mNm20180215 15-Feb-2018 14:46:58 583 675.4000 XLON 01503015000153576-E0YhYjJa7mNk20180215 15-Feb-2018 14:47:18 564 676.2000 XLON 01503015000153794-E0YhYjJa7n7020180215 15-Feb-2018 14:47:22 679 676.2000 XLON 84403844000153984-E0YhYjJa7nFP20180215 15-Feb-2018 14:47:35 100 676.2000 XLON 84403844000154086-E0YhYjJa7nkQ20180215 15-Feb-2018 14:47:58 721 676.6000 XLON 01503015000154204-E0YhYjJa7oQj20180215 15-Feb-2018 14:47:58 1268 676.4000 XLON 01503015000154204-E0YhYjJa7oQh20180215 15-Feb-2018 14:48:09 533 676.6000 XLON 84403844000154471-E0YhYjJa7oiy20180215 15-Feb-2018 14:48:09 386 676.6000 XLON 84403844000154471-E0YhYjJa7oiw20180215 15-Feb-2018 14:48:11 89 676.6000 TRQX 89803898000060630-E0YhYQEzxUIl20180215 15-Feb-2018 14:48:11 23 676.6000 TRQX 89803898000060630-E0YhYQEzxUIn20180215 15-Feb-2018 14:48:22 33 676.6000 CHIX 24523245200113537-129502G3O20180215 15-Feb-2018 14:48:22 138 676.6000 CHIX 24523245200113537-129502G3M20180215 15-Feb-2018 14:48:22 115 676.6000 CHIX 24523245200113537-129502G3N20180215 15-Feb-2018 14:48:23 160 676.6000 XLON 84403844000154631-E0YhYjJa7p6u20180215 15-Feb-2018 14:48:23 81 676.6000 TRQX 89803898000060662-E0YhYQEzxV3z20180215 15-Feb-2018 14:48:23 48 676.6000 TRQX 89803898000060662-E0YhYQEzxV4120180215 15-Feb-2018 14:48:23 89 676.6000 TRQX 89803898000060662-E0YhYQEzxV3x20180215 15-Feb-2018 14:48:23 157 676.6000 XLON 84403844000154631-E0YhYjJa7p6y20180215 15-Feb-2018 14:48:23 984 676.6000 XLON 84403844000154631-E0YhYjJa7p6w20180215 15-Feb-2018 14:48:24 99 676.6000 TRQX 89803898000060668-E0YhYQEzxV9a20180215 15-Feb-2018 14:48:24 59 676.6000 TRQX 89803898000060668-E0YhYQEzxV9Y20180215 15-Feb-2018 14:48:24 108 676.6000 TRQX 89803898000060668-E0YhYQEzxV9W20180215 15-Feb-2018 14:48:34 204 676.6000 CHIX 88323883200113309-129502G6820180215 15-Feb-2018 14:48:34 500 676.6000 CHIX 88323883200113309-129502G6720180215 15-Feb-2018 14:48:34 189 676.6000 CHIX 88323883200113309-129502G6620180215 15-Feb-2018 14:48:45 721 676.6000 XLON 01503015000154651-E0YhYjJa7pib20180215 15-Feb-2018 14:48:45 376 676.6000 XLON 01503015000154651-E0YhYjJa7piZ20180215 15-Feb-2018 14:48:49 380 676.6000 TRQX 89803898000060726-E0YhYQEzxWcV20180215 15-Feb-2018 14:48:55 899 676.4000 BATE 24503245000106456-29500ZZ920180215 15-Feb-2018 14:48:58 804 676.4000 TRQX 08503085000096245-E0YhYQEzxXCg20180215 15-Feb-2018 14:49:07 486 676.6000 XLON 01503015000154880-E0YhYjJa7qUl20180215 15-Feb-2018 14:49:07 685 676.6000 XLON 01503015000154880-E0YhYjJa7qUj20180215 15-Feb-2018 14:49:21 115 676.6000 XLON 01503015000155019-E0YhYjJa7qtU20180215 15-Feb-2018 14:49:21 198 676.6000 XLON 01503015000155019-E0YhYjJa7qtS20180215 15-Feb-2018 14:49:21 640 676.6000 XLON 01503015000155019-E0YhYjJa7qtQ20180215 15-Feb-2018 14:49:37 243 676.6000 XLON 84403844000155296-E0YhYjJa7rJj20180215 15-Feb-2018 14:49:37 438 676.6000 XLON 84403844000155296-E0YhYjJa7rJl20180215 15-Feb-2018 14:49:48 993 676.6000 XLON 01503015000155227-E0YhYjJa7rbl20180215 15-Feb-2018 14:50:00 250 676.6000 XLON 01503015000155329-E0YhYjJa7rxL20180215 15-Feb-2018 14:50:00 601 676.6000 XLON 01503015000155329-E0YhYjJa7rxN20180215 15-Feb-2018 14:50:00 266 676.6000 XLON 01503015000155329-E0YhYjJa7rxP20180215 15-Feb-2018 14:50:00 155 676.6000 XLON 01503015000155329-E0YhYjJa7rxH20180215 15-Feb-2018 14:50:00 214 676.6000 XLON 01503015000155329-E0YhYjJa7rxJ20180215 15-Feb-2018 14:50:02 922 676.6000 CHIX 24523245200114067-129502GQJ20180215 15-Feb-2018 14:50:02 302 676.6000 CHIX 24523245200114067-129502GQI20180215 15-Feb-2018 14:50:04 337 676.6000 TRQX 08503085000096790-E0YhYQEzxbhu20180215 15-Feb-2018 14:50:28 319 676.6000 XLON 01503015000155549-E0YhYjJa7stn20180215 15-Feb-2018 14:50:28 262 676.6000 XLON 01503015000155549-E0YhYjJa7stj20180215 15-Feb-2018 14:50:28 690 676.6000 XLON 01503015000155549-E0YhYjJa7stl20180215 15-Feb-2018 14:50:48 560 676.6000 XLON 01503015000155682-E0YhYjJa7tQ420180215 15-Feb-2018 14:50:48 410 676.6000 XLON 01503015000155682-E0YhYjJa7tQ620180215 15-Feb-2018 14:50:50 511 676.4000 BATE 88303883000097980-2950109R20180215 15-Feb-2018 14:50:50 1186 676.4000 BATE 24503245000107059-2950109P20180215 15-Feb-2018 14:50:50 389 676.4000 BATE 24503245000107059-2950109Q20180215 15-Feb-2018 14:51:05 781 676.6000 XLON 01503015000155823-E0YhYjJa7tww20180215 15-Feb-2018 14:51:05 580 676.6000 XLON 01503015000155823-E0YhYjJa7twy20180215 15-Feb-2018 14:51:17 414 676.6000 XLON 01503015000155938-E0YhYjJa7uKP20180215 15-Feb-2018 14:51:17 207 676.6000 XLON 01503015000155938-E0YhYjJa7uKR20180215 15-Feb-2018 14:51:25 36 676.6000 XLON 01503015000155976-E0YhYjJa7uRi20180215 15-Feb-2018 14:51:25 827 676.6000 XLON 01503015000155976-E0YhYjJa7uRk20180215 15-Feb-2018 14:51:39 189 676.6000 XLON 01503015000156074-E0YhYjJa7uvI20180215 15-Feb-2018 14:51:39 484 676.6000 XLON 01503015000156074-E0YhYjJa7uvE20180215 15-Feb-2018 14:51:39 292 676.6000 XLON 01503015000156074-E0YhYjJa7uvG20180215 15-Feb-2018 14:51:42 1299 676.6000 CHIX 24523245200114671-129502HDE20180215 15-Feb-2018 14:51:44 698 676.6000 TRQX 89803898000061275-E0YhYQEzxiSW20180215 15-Feb-2018 14:51:44 218 676.6000 TRQX 89803898000061275-E0YhYQEzxiSU20180215 15-Feb-2018 14:51:55 345 676.6000 XLON 84403844000156361-E0YhYjJa7vI320180215 15-Feb-2018 14:51:55 659 676.6000 XLON 84403844000156361-E0YhYjJa7vI120180215 15-Feb-2018 14:52:11 400 676.6000 XLON 84403844000156483-E0YhYjJa7vhL20180215 15-Feb-2018 14:52:11 618 676.6000 XLON 84403844000156483-E0YhYjJa7vhJ20180215 15-Feb-2018 14:52:11 79 676.6000 XLON 84403844000156483-E0YhYjJa7vhH20180215 15-Feb-2018 14:52:28 933 676.6000 XLON 84403844000156616-E0YhYjJa7wII20180215 15-Feb-2018 14:52:28 399 676.6000 XLON 84403844000156616-E0YhYjJa7wIG20180215 15-Feb-2018 14:52:37 1004 676.4000 XLON 01503015000154252-E0YhYjJa7wc720180215 15-Feb-2018 14:52:40 7 676.4000 TRQX 08503085000096245-E0YhYQEzxlhH20180215 15-Feb-2018 14:52:41 70 676.6000 BATE 24503245000107946-295010HS20180215 15-Feb-2018 14:52:41 178 676.6000 BATE 24503245000107946-295010HQ20180215 15-Feb-2018 14:52:41 658 676.6000 BATE 24503245000107946-295010HR20180215 15-Feb-2018 14:53:07 703 676.6000 XLON 84403844000156825-E0YhYjJa7xR620180215 15-Feb-2018 14:53:07 714 676.6000 XLON 84403844000156825-E0YhYjJa7xR820180215 15-Feb-2018 14:53:22 400 676.6000 CHIX 24523245200115242-129502HW720180215 15-Feb-2018 14:53:28 644 676.4000 BATE 88303883000097980-295010MW20180215 15-Feb-2018 14:53:28 450 676.4000 BATE 24503245000107898-295010N020180215 15-Feb-2018 14:53:28 719 676.4000 BATE 24503245000107898-295010MZ20180215 15-Feb-2018 14:53:34 324 676.6000 CHIX 24523245200115296-129502HYI20180215 15-Feb-2018 14:53:34 713 676.6000 CHIX 24523245200115296-129502HYJ20180215 15-Feb-2018 14:54:38 699 676.6000 XLON 84403844000157315-E0YhYjJa7zDE20180215 15-Feb-2018 14:54:38 601 676.6000 XLON 84403844000157315-E0YhYjJa7zDC20180215 15-Feb-2018 14:54:38 846 676.6000 TRQX 08503085000098001-E0YhYQEzxs2420180215 15-Feb-2018 14:54:39 967 676.6000 XLON 84403844000157332-E0YhYjJa7zEq20180215 15-Feb-2018 14:54:39 453 676.6000 XLON 84403844000157332-E0YhYjJa7zEs20180215 15-Feb-2018 14:54:39 345 676.6000 XLON 84403844000157332-E0YhYjJa7zEo20180215 15-Feb-2018 14:54:41 400 676.6000 XLON 84403844000157394-E0YhYjJa7zUq20180215 15-Feb-2018 14:54:41 678 676.6000 XLON 84403844000157394-E0YhYjJa7zUo20180215 15-Feb-2018 14:54:43 203 676.6000 BATE 88303883000099105-295010RW20180215 15-Feb-2018 14:54:43 152 676.6000 BATE 88303883000099105-295010RV20180215 15-Feb-2018 14:54:45 682 676.6000 XLON 84403844000157490-E0YhYjJa808P20180215 15-Feb-2018 14:54:46 855 676.6000 XLON 01503015000157335-E0YhYjJa80CS20180215 15-Feb-2018 14:54:46 147 676.6000 XLON 01503015000157335-E0YhYjJa80CU20180215 15-Feb-2018 14:54:48 345 676.6000 XLON 01503015000157442-E0YhYjJa80cu20180215 15-Feb-2018 14:54:48 236 676.6000 XLON 01503015000157442-E0YhYjJa80cs20180215 15-Feb-2018 14:54:48 457 676.6000 XLON 01503015000157442-E0YhYjJa80cw20180215 15-Feb-2018 14:55:00 585 676.6000 XLON 84403844000157746-E0YhYjJa816f20180215 15-Feb-2018 14:55:00 426 676.6000 XLON 84403844000157746-E0YhYjJa816h20180215 15-Feb-2018 14:55:00 510 676.6000 XLON 84403844000157746-E0YhYjJa816d20180215 15-Feb-2018 14:55:02 1205 676.6000 CHIX 88323883200115522-129502IHN20180215 15-Feb-2018 14:55:04 952 676.6000 TRQX 89803898000061890-E0YhYQEzxwUA20180215 15-Feb-2018 14:55:11 836 676.6000 BATE 88303883000099360-295010X720180215 15-Feb-2018 14:55:11 263 676.6000 BATE 88303883000099360-295010X620180215 15-Feb-2018 14:55:12 345 676.6000 XLON 01503015000157662-E0YhYjJa81Pl20180215 15-Feb-2018 14:55:12 664 676.6000 XLON 01503015000157662-E0YhYjJa81Pn20180215 15-Feb-2018 14:55:44 883 676.6000 XLON 84403844000158180-E0YhYjJa82bz20180215 15-Feb-2018 14:55:58 2 676.4000 BATE 88303883000098973-2950112T20180215 15-Feb-2018 14:55:58 736 676.4000 TRQX 89803898000061610-E0YhYQEzy0G420180215 15-Feb-2018 14:55:58 7 676.4000 BATE 88303883000098973-2950112S20180215 15-Feb-2018 14:55:58 234 676.4000 BATE 24503245000108320-2950112Q20180215 15-Feb-2018 14:55:58 564 676.4000 XLON 01503015000156270-E0YhYjJa833e20180215 15-Feb-2018 14:55:58 472 676.4000 BATE 88303883000098973-2950112R20180215 15-Feb-2018 14:55:58 595 676.4000 BATE 24503245000108320-2950112P20180215 15-Feb-2018 14:55:58 570 676.6000 XLON 01503015000158099-E0YhYjJa833G20180215 15-Feb-2018 14:55:58 404 676.6000 XLON 01503015000158099-E0YhYjJa833E20180215 15-Feb-2018 14:55:59 412 676.4000 BATE 88303883000098973-2950112Y20180215 15-Feb-2018 14:56:00 341 676.4000 TRQX 89803898000061610-E0YhYQEzy0Me20180215 15-Feb-2018 14:56:04 429 676.4000 XLON 01503015000157220-E0YhYjJa83IY20180215 15-Feb-2018 14:56:20 615 676.4000 XLON 01503015000157220-E0YhYjJa83oL20180215 15-Feb-2018 14:56:41 254 676.6000 XLON 01503015000158444-E0YhYjJa84kD20180215 15-Feb-2018 14:56:41 235 676.6000 XLON 01503015000158444-E0YhYjJa84kF20180215 15-Feb-2018 14:56:41 1162 676.6000 XLON 01503015000158444-E0YhYjJa84kB20180215 15-Feb-2018 14:56:42 1492 676.6000 CHIX 24523245200116450-129502J4L20180215 15-Feb-2018 14:56:44 296 676.6000 TRQX 89803898000062223-E0YhYQEzy3sn20180215 15-Feb-2018 14:56:55 113 676.6000 XLON 01503015000158513-E0YhYjJa857L20180215 15-Feb-2018 14:56:57 918 676.6000 XLON 01503015000158528-E0YhYjJa85B320180215 15-Feb-2018 14:57:11 697 676.6000 XLON 84403844000158820-E0YhYjJa85U320180215 15-Feb-2018 14:57:11 482 676.6000 XLON 84403844000158820-E0YhYjJa85U520180215 15-Feb-2018 14:57:53 833 676.6000 XLON 01503015000158886-E0YhYjJa86SP20180215 15-Feb-2018 14:57:53 742 676.6000 XLON 01503015000158886-E0YhYjJa86SN20180215 15-Feb-2018 14:57:53 265 676.6000 XLON 01503015000158886-E0YhYjJa86SJ20180215 15-Feb-2018 14:57:53 318 676.6000 XLON 01503015000158886-E0YhYjJa86SL20180215 15-Feb-2018 14:57:53 6 676.6000 XLON 01503015000158886-E0YhYjJa86SH20180215 15-Feb-2018 14:58:02 374 676.6000 XLON 84403844000159165-E0YhYjJa86hM20180215 15-Feb-2018 14:58:02 768 676.6000 XLON 84403844000159165-E0YhYjJa86hK20180215 15-Feb-2018 14:58:04 36 676.6000 BATE 88303883000100330-295011CV20180215 15-Feb-2018 14:58:04 460 676.6000 BATE 88303883000100330-295011CU20180215 15-Feb-2018 14:58:04 124 676.6000 BATE 88303883000100330-295011CT20180215 15-Feb-2018 14:58:07 1744 676.4000 XLON 01503015000158950-E0YhYjJa86le20180215 15-Feb-2018 14:58:08 583 676.2000 XLON 84403844000156453-E0YhYjJa86mq20180215 15-Feb-2018 14:58:08 600 676.2000 XLON 84403844000158797-E0YhYjJa86mu20180215 15-Feb-2018 14:58:22 437 676.0000 CHIX 24523245200117005-129502JKA20180215 15-Feb-2018 14:58:22 620 676.0000 CHIX 24523245200117005-129502JK920180215 15-Feb-2018 14:58:22 205 676.0000 CHIX 24523245200117005-129502JK820180215 15-Feb-2018 14:58:44 234 676.2000 BATE 24503245000110066-295011GL20180215 15-Feb-2018 14:58:44 631 676.2000 BATE 24503245000110066-295011GM20180215 15-Feb-2018 14:58:46 857 676.2000 XLON 84403844000159451-E0YhYjJa87pR20180215 15-Feb-2018 14:58:49 72 676.2000 TRQX 89803898000062586-E0YhYQEzy9WZ20180215 15-Feb-2018 14:58:49 79 676.2000 TRQX 89803898000062586-E0YhYQEzy9WV20180215 15-Feb-2018 14:58:49 43 676.2000 TRQX 89803898000062586-E0YhYQEzy9WX20180215 15-Feb-2018 14:59:00 491 676.2000 XLON 01503015000159296-E0YhYjJa889W20180215 15-Feb-2018 14:59:00 248 676.2000 XLON 01503015000159296-E0YhYjJa889Q20180215 15-Feb-2018 14:59:00 245 676.2000 XLON 01503015000159296-E0YhYjJa889S20180215 15-Feb-2018 14:59:00 204 676.2000 XLON 01503015000159296-E0YhYjJa889U20180215 15-Feb-2018 14:59:02 136 676.2000 TRQX 89803898000062620-E0YhYQEzy9yG20180215 15-Feb-2018 14:59:02 144 676.2000 TRQX 89803898000062620-E0YhYQEzy9yC20180215 15-Feb-2018 14:59:02 81 676.2000 TRQX 89803898000062620-E0YhYQEzy9yE20180215 15-Feb-2018 14:59:18 752 676.2000 XLON 84403844000159625-E0YhYjJa88Wy20180215 15-Feb-2018 14:59:18 154 676.2000 XLON 84403844000159625-E0YhYjJa88Ww20180215 15-Feb-2018 14:59:27 287 676.0000 XLON 01503015000159230-E0YhYjJa88gw20180215 15-Feb-2018 14:59:28 720 676.0000 TRQX 89803898000062545-E0YhYQEzyB0p20180215 15-Feb-2018 14:59:30 54 676.0000 XLON 01503015000159230-E0YhYjJa88wD20180215 15-Feb-2018 14:59:37 516 676.0000 XLON 01503015000159230-E0YhYjJa89BW20180215 15-Feb-2018 15:00:02 271 676.2000 XLON 84403844000160041-E0YhYjJa8A0120180215 15-Feb-2018 15:00:02 682 676.2000 XLON 84403844000160041-E0YhYjJa8A0320180215 15-Feb-2018 15:00:02 443 676.2000 CHIX 88323883200117274-129502KEG20180215 15-Feb-2018 15:00:02 239 676.2000 CHIX 88323883200117274-129502KEF20180215 15-Feb-2018 15:00:02 633 676.2000 CHIX 88323883200117274-129502KEE20180215 15-Feb-2018 15:00:03 132 676.0000 XLON 01503015000159802-E0YhYjJa8A3c20180215 15-Feb-2018 15:00:03 179 676.0000 XLON 84403844000160027-E0YhYjJa8A3e20180215 15-Feb-2018 15:00:03 1429 676.2000 XLON 84403844000160092-E0YhYjJa8A2x20180215 15-Feb-2018 15:00:11 570 676.2000 BATE 24503245000110574-295011S520180215 15-Feb-2018 15:00:11 349 676.2000 BATE 24503245000110574-295011S420180215 15-Feb-2018 15:00:23 1530 676.0000 XLON 84403844000160242-E0YhYjJa8Anj20180215 15-Feb-2018 15:00:23 862 676.0000 TRQX 89803898000062898-E0YhYQEzyEzM20180215 15-Feb-2018 15:00:23 542 676.0000 TRQX 89803898000062826-E0YhYQEzyEzK20180215 15-Feb-2018 15:00:23 162 676.0000 XLON 84403844000160242-E0YhYjJa8Anl20180215 15-Feb-2018 15:00:23 187 676.0000 TRQX 89803898000062826-E0YhYQEzyEyx20180215 15-Feb-2018 15:01:05 125 676.4000 XLON 84403844000160661-E0YhYjJa8Bva20180215 15-Feb-2018 15:01:06 563 676.4000 XLON 01503015000160455-E0YhYjJa8Byj20180215 15-Feb-2018 15:01:07 563 676.4000 XLON 84403844000160696-E0YhYjJa8C0y20180215 15-Feb-2018 15:01:10 449 676.4000 XLON 84403844000160714-E0YhYjJa8C7F20180215 15-Feb-2018 15:01:10 563 676.4000 XLON 84403844000160714-E0YhYjJa8C7D20180215 15-Feb-2018 15:01:22 1774 676.2000 XLON 01503015000160491-E0YhYjJa8CPH20180215 15-Feb-2018 15:01:50 731 676.0000 CHIX 88323883200117925-129502L9I20180215 15-Feb-2018 15:01:51 351 676.2000 BATE 24503245000111170-2950122E20180215 15-Feb-2018 15:01:51 777 676.2000 BATE 24503245000111170-2950122D20180215 15-Feb-2018 15:01:56 466 676.2000 XLON 01503015000160879-E0YhYjJa8DF020180215 15-Feb-2018 15:01:56 59 676.2000 XLON 01503015000160879-E0YhYjJa8DF220180215 15-Feb-2018 15:01:56 975 676.2000 XLON 01503015000160879-E0YhYjJa8DEy20180215 15-Feb-2018 15:02:15 750 676.6000 XLON 01503015000161037-E0YhYjJa8DrN20180215 15-Feb-2018 15:02:18 564 676.6000 TRQX 89803898000063321-E0YhYQEzyMbx20180215 15-Feb-2018 15:02:20 605 676.6000 CHIX 24523245200118480-129502LEP20180215 15-Feb-2018 15:02:26 500 676.6000 XLON 01503015000161096-E0YhYjJa8E5W20180215 15-Feb-2018 15:02:26 441 676.6000 XLON 01503015000161096-E0YhYjJa8E5U20180215 15-Feb-2018 15:02:40 1257 676.6000 XLON 01503015000161178-E0YhYjJa8ESM20180215 15-Feb-2018 15:02:48 854 676.4000 XLON 84403844000161257-E0YhYjJa8EeQ20180215 15-Feb-2018 15:03:12 1033 676.4000 XLON 84403844000161629-E0YhYjJa8Fi520180215 15-Feb-2018 15:03:22 303 676.6000 CHIX 24523245200118829-129502LUW20180215 15-Feb-2018 15:03:22 310 676.6000 CHIX 24523245200118829-129502LUU20180215 15-Feb-2018 15:03:22 24 676.6000 CHIX 24523245200118829-129502LUV20180215 15-Feb-2018 15:03:22 1147 676.6000 CHIX 24523245200118829-129502LUT20180215 15-Feb-2018 15:03:31 1006 676.6000 BATE 88303883000102047-295012BX20180215 15-Feb-2018 15:03:41 370 676.6000 XLON 84403844000161870-E0YhYjJa8GVf20180215 15-Feb-2018 15:03:42 1694 676.6000 XLON 84403844000161880-E0YhYjJa8GbH20180215 15-Feb-2018 15:03:49 635 676.6000 TRQX 89803898000063676-E0YhYQEzyTpb20180215 15-Feb-2018 15:03:57 938 676.6000 XLON 84403844000162034-E0YhYjJa8Gyf20180215 15-Feb-2018 15:04:11 1201 676.6000 XLON 01503015000161921-E0YhYjJa8HNv20180215 15-Feb-2018 15:04:29 419 676.6000 XLON 84403844000162207-E0YhYjJa8Hv620180215 15-Feb-2018 15:04:29 439 676.6000 XLON 84403844000162207-E0YhYjJa8Hv420180215 15-Feb-2018 15:04:42 1162 676.6000 XLON 01503015000162116-E0YhYjJa8ICw20180215 15-Feb-2018 15:04:59 221 676.6000 XLON 01503015000162233-E0YhYjJa8Icf20180215 15-Feb-2018 15:04:59 414 676.6000 XLON 01503015000162233-E0YhYjJa8Ich20180215 15-Feb-2018 15:05:00 1351 676.6000 XLON 84403844000162450-E0YhYjJa8If020180215 15-Feb-2018 15:05:02 1471 676.6000 CHIX 88323883200119158-129502MIC20180215 15-Feb-2018 15:05:04 236 676.6000 TRQX 89803898000063918-E0YhYQEzyZzp20180215 15-Feb-2018 15:05:04 282 676.6000 TRQX 89803898000063918-E0YhYQEzyZzr20180215 15-Feb-2018 15:05:11 1539 676.6000 BATE 24503245000112263-295012M820180215 15-Feb-2018 15:05:12 1158 676.6000 XLON 01503015000162334-E0YhYjJa8IvF20180215 15-Feb-2018 15:05:45 944 676.6000 XLON 01503015000162601-E0YhYjJa8Jda20180215 15-Feb-2018 15:05:59 864 676.6000 XLON 84403844000162898-E0YhYjJa8K6s20180215 15-Feb-2018 15:06:12 977 676.6000 XLON 84403844000163017-E0YhYjJa8KZW20180215 15-Feb-2018 15:06:26 1214 676.6000 XLON 01503015000163016-E0YhYjJa8Ku820180215 15-Feb-2018 15:06:42 1368 676.6000 CHIX 88323883200119752-129502ND720180215 15-Feb-2018 15:06:44 1304 676.6000 TRQX 08503085000101895-E0YhYQEzyhwI20180215 15-Feb-2018 15:06:44 1236 676.6000 XLON 84403844000163381-E0YhYjJa8Laq20180215 15-Feb-2018 15:07:02 964 676.6000 XLON 84403844000163480-E0YhYjJa8M5p20180215 15-Feb-2018 15:07:05 1307 676.6000 BATE 24503245000112910-2950130X20180215 15-Feb-2018 15:07:16 1224 676.6000 XLON 01503015000163422-E0YhYjJa8MkV20180215 15-Feb-2018 15:07:34 886 676.6000 XLON 84403844000163791-E0YhYjJa8Nqo20180215 15-Feb-2018 15:07:47 1072 676.6000 XLON 01503015000163706-E0YhYjJa8OCq20180215 15-Feb-2018 15:08:00 659 676.6000 XLON 01503015000163794-E0YhYjJa8Oku20180215 15-Feb-2018 15:08:02 937 676.6000 XLON 01503015000163820-E0YhYjJa8Ox320180215 15-Feb-2018 15:08:16 1233 676.6000 XLON 01503015000163930-E0YhYjJa8PLg20180215 15-Feb-2018 15:08:22 1799 676.6000 CHIX 24523245200120662-129502OA320180215 15-Feb-2018 15:08:24 500 676.6000 TRQX 89803898000064585-E0YhYQEzysAz20180215 15-Feb-2018 15:08:27 225 676.4000 XLON 01503015000161828-E0YhYjJa8Pln20180215 15-Feb-2018 15:08:27 111 676.4000 XLON 01503015000161828-E0YhYjJa8Pll20180215 15-Feb-2018 15:08:39 653 676.4000 TRQX 08503085000100880-E0YhYQEzytMj20180215 15-Feb-2018 15:08:39 1370 676.4000 XLON 01503015000161828-E0YhYjJa8Q7920180215 15-Feb-2018 15:08:44 1000 676.6000 BATE 24503245000113398-295013BW20180215 15-Feb-2018 15:08:44 241 676.6000 BATE 24503245000113398-295013BV20180215 15-Feb-2018 15:09:04 1023 676.6000 XLON 01503015000164241-E0YhYjJa8QsE20180215 15-Feb-2018 15:09:13 1033 676.6000 XLON 01503015000164307-E0YhYjJa8R7O20180215 15-Feb-2018 15:09:32 177 676.8000 XLON 84403844000164577-E0YhYjJa8RgN20180215 15-Feb-2018 15:09:32 1315 676.8000 XLON 84403844000164577-E0YhYjJa8RgL20180215 15-Feb-2018 15:09:40 225 676.6000 XLON 84403844000164551-E0YhYjJa8S1W20180215 15-Feb-2018 15:09:40 225 676.6000 XLON 84403844000164551-E0YhYjJa8S1E20180215 15-Feb-2018 15:09:40 675 676.6000 XLON 84403844000164551-E0YhYjJa8S1A20180215 15-Feb-2018 15:10:07 965 676.8000 TRQX 89803898000064882-E0YhYQEzz1KP20180215 15-Feb-2018 15:10:08 1242 677.0000 XLON 84403844000164917-E0YhYjJa8TUN20180215 15-Feb-2018 15:10:09 1366 676.8000 CHIX 88323883200121002-129502P0020180215 15-Feb-2018 15:10:09 1158 676.8000 XLON 84403844000164902-E0YhYjJa8TXD20180215 15-Feb-2018 15:10:11 368 677.0000 BATE 24503245000113839-295013LA20180215 15-Feb-2018 15:10:11 144 677.0000 BATE 24503245000113839-295013L820180215 15-Feb-2018 15:10:11 430 677.0000 BATE 24503245000113839-295013L920180215 15-Feb-2018 15:10:45 426 677.0000 XLON 84403844000165294-E0YhYjJa8VJr20180215 15-Feb-2018 15:10:45 73 677.0000 XLON 84403844000165294-E0YhYjJa8VJn20180215 15-Feb-2018 15:10:45 453 677.0000 XLON 84403844000165294-E0YhYjJa8VJp20180215 15-Feb-2018 15:10:54 212 677.0000 XLON 84403844000165362-E0YhYjJa8Vgv20180215 15-Feb-2018 15:10:54 430 677.0000 XLON 84403844000165362-E0YhYjJa8Vgx20180215 15-Feb-2018 15:11:04 750 677.2000 XLON 84403844000165472-E0YhYjJa8WCm20180215 15-Feb-2018 15:11:25 23 677.2000 XLON 01503015000165531-E0YhYjJa8WvZ20180215 15-Feb-2018 15:11:25 945 677.2000 XLON 84403844000165673-E0YhYjJa8Wvd20180215 15-Feb-2018 15:11:25 144 677.2000 XLON 01503015000165509-E0YhYjJa8WvV20180215 15-Feb-2018 15:11:25 1324 677.2000 XLON 84403844000165663-E0YhYjJa8WvX20180215 15-Feb-2018 15:11:25 140 677.2000 XLON 01503015000165466-E0YhYjJa8WvL20180215 15-Feb-2018 15:11:25 140 677.2000 XLON 01503015000165495-E0YhYjJa8WvT20180215 15-Feb-2018 15:11:25 803 677.2000 XLON 84403844000165629-E0YhYjJa8WvR20180215 15-Feb-2018 15:11:25 803 677.2000 XLON 84403844000165612-E0YhYjJa8WvH20180215 15-Feb-2018 15:11:25 1048 677.2000 XLON 01503015000165471-E0YhYjJa8WvP20180215 15-Feb-2018 15:11:39 564 677.4000 XLON 84403844000165816-E0YhYjJa8XSD20180215 15-Feb-2018 15:12:11 864 677.6000 CHIX 24523245200122080-129502PXD20180215 15-Feb-2018 15:12:11 1093 677.6000 BATE 24503245000114542-295013YV20180215 15-Feb-2018 15:12:11 879 677.6000 CHIX 88323883200121770-129502PXE20180215 15-Feb-2018 15:12:11 1419 677.6000 CHIX 88323883200121716-129502PXA20180215 15-Feb-2018 15:12:11 564 677.6000 XLON 84403844000166083-E0YhYjJa8YWg20180215 15-Feb-2018 15:12:11 1175 677.6000 BATE 88303883000104688-295013YW20180215 15-Feb-2018 15:12:11 989 677.4000 TRQX 08503085000103423-E0YhYQEzzCpF20180215 15-Feb-2018 15:12:11 989 677.4000 TRQX 08503085000103482-E0YhYQEzzCpH20180215 15-Feb-2018 15:12:11 761 677.6000 TRQX 08503085000103507-E0YhYQEzzCoZ20180215 15-Feb-2018 15:12:11 1287 677.6000 BATE 24503245000114485-295013YT20180215 15-Feb-2018 15:12:55 1305 677.2000 XLON 84403844000166581-E0YhYjJa8aAQ20180215 15-Feb-2018 15:12:55 932 677.2000 XLON 84403844000166581-E0YhYjJa8aAO20180215 15-Feb-2018 15:13:01 474 677.2000 XLON 01503015000166437-E0YhYjJa8aMD20180215 15-Feb-2018 15:13:01 700 677.2000 XLON 01503015000166437-E0YhYjJa8aMB20180215 15-Feb-2018 15:13:18 212 677.2000 XLON 01503015000166545-E0YhYjJa8ae320180215 15-Feb-2018 15:13:18 658 677.2000 XLON 01503015000166545-E0YhYjJa8ae120180215 15-Feb-2018 15:13:46 224 677.2000 XLON 84403844000166953-E0YhYjJa8bQk20180215 15-Feb-2018 15:13:46 1116 677.2000 XLON 84403844000166953-E0YhYjJa8bQi20180215 15-Feb-2018 15:13:46 507 677.2000 XLON 84403844000166953-E0YhYjJa8bQg20180215 15-Feb-2018 15:13:50 871 677.2000 CHIX 88323883200122339-129502QJH20180215 15-Feb-2018 15:13:50 130 677.2000 CHIX 88323883200122339-129502QJI20180215 15-Feb-2018 15:13:50 500 677.2000 CHIX 88323883200122339-129502QJG20180215 15-Feb-2018 15:13:56 362 677.2000 XLON 84403844000167054-E0YhYjJa8bgo20180215 15-Feb-2018 15:13:56 492 677.2000 XLON 84403844000167054-E0YhYjJa8bgq20180215 15-Feb-2018 15:14:03 109 677.2000 BATE 24503245000115133-2950149T20180215 15-Feb-2018 15:14:03 1706 677.0000 XLON 01503015000166881-E0YhYjJa8bzo20180215 15-Feb-2018 15:14:03 346 677.2000 BATE 24503245000115133-2950149U20180215 15-Feb-2018 15:14:03 1147 677.0000 BATE 24503245000115063-295014A120180215 15-Feb-2018 15:14:03 119 677.2000 BATE 24503245000115133-2950149S20180215 15-Feb-2018 15:14:32 1121 677.0000 XLON 84403844000167312-E0YhYjJa8cwE20180215 15-Feb-2018 15:14:48 186 677.0000 XLON 01503015000167281-E0YhYjJa8dRO20180215 15-Feb-2018 15:14:48 1052 677.0000 XLON 01503015000167281-E0YhYjJa8dRM20180215 15-Feb-2018 15:15:00 15 677.0000 XLON 84403844000167630-E0YhYjJa8dmY20180215 15-Feb-2018 15:15:00 499 677.0000 XLON 84403844000167630-E0YhYjJa8dmS20180215 15-Feb-2018 15:15:00 1286 677.0000 XLON 84403844000167630-E0YhYjJa8dmW20180215 15-Feb-2018 15:15:00 446 677.0000 XLON 84403844000167630-E0YhYjJa8dmU20180215 15-Feb-2018 15:15:04 1210 677.0000 CHIX 88323883200122744-129502R1X20180215 15-Feb-2018 15:15:17 966 677.0000 TRQX 08503085000104451-E0YhYQEzzOoU20180215 15-Feb-2018 15:15:25 1125 677.0000 BATE 24503245000115573-295014IR20180215 15-Feb-2018 15:15:36 483 677.0000 XLON 01503015000167819-E0YhYjJa8ecY20180215 15-Feb-2018 15:15:43 700 677.0000 XLON 84403844000168048-E0YhYjJa8ekv20180215 15-Feb-2018 15:15:53 692 677.0000 XLON 84403844000168122-E0YhYjJa8etp20180215 15-Feb-2018 15:16:03 651 677.0000 XLON 01503015000168052-E0YhYjJa8fOC20180215 15-Feb-2018 15:16:13 95 677.2000 XLON 01503015000168141-E0YhYjJa8fjU20180215 15-Feb-2018 15:16:13 739 677.2000 XLON 01503015000168141-E0YhYjJa8fjS20180215 15-Feb-2018 15:16:13 439 677.2000 XLON 01503015000168141-E0YhYjJa8fjQ20180215 15-Feb-2018 15:16:29 191 677.2000 XLON 01503015000168320-E0YhYjJa8gAa20180215 15-Feb-2018 15:16:29 756 677.2000 XLON 01503015000168320-E0YhYjJa8gAY20180215 15-Feb-2018 15:16:38 733 676.8000 XLON 84403844000166974-E0YhYjJa8gcI20180215 15-Feb-2018 15:16:38 1182 677.0000 XLON 84403844000168231-E0YhYjJa8gc020180215 15-Feb-2018 15:16:43 708 677.0000 CHIX 88323883200123359-129502RM820180215 15-Feb-2018 15:16:43 225 677.0000 CHIX 88323883200123359-129502RM920180215 15-Feb-2018 15:17:02 450 677.2000 TRQX 08503085000104937-E0YhYQEzzX5F20180215 15-Feb-2018 15:17:02 779 677.2000 XLON 84403844000168843-E0YhYjJa8hjb20180215 15-Feb-2018 15:17:02 898 677.2000 XLON 84403844000168843-E0YhYjJa8hjd20180215 15-Feb-2018 15:17:04 293 677.2000 TRQX 08503085000104937-E0YhYQEzzXKq20180215 15-Feb-2018 15:17:22 700 677.2000 XLON 01503015000168818-E0YhYjJa8iVk20180215 15-Feb-2018 15:17:28 712 677.4000 BATE 88303883000106266-295014W420180215 15-Feb-2018 15:17:28 335 677.4000 BATE 88303883000106266-295014W520180215 15-Feb-2018 15:17:28 193 677.4000 BATE 88303883000106266-295014W320180215 15-Feb-2018 15:17:31 686 677.4000 XLON 84403844000169094-E0YhYjJa8ioB20180215 15-Feb-2018 15:17:31 161 677.4000 XLON 84403844000169094-E0YhYjJa8ioD20180215 15-Feb-2018 15:17:43 58 677.4000 XLON 01503015000168979-E0YhYjJa8jDi20180215 15-Feb-2018 15:17:43 464 677.4000 XLON 01503015000168979-E0YhYjJa8jDk20180215 15-Feb-2018 15:17:46 283 677.2000 XLON 01503015000168818-E0YhYjJa8jGc20180215 15-Feb-2018 15:17:53 1240 677.0000 BATE 24503245000116088-295014Z320180215 15-Feb-2018 15:17:53 872 677.0000 TRQX 89803898000066217-E0YhYQEzzbX920180215 15-Feb-2018 15:17:53 1170 677.0000 XLON 01503015000168605-E0YhYjJa8jaA20180215 15-Feb-2018 15:17:53 710 677.0000 CHIX 88323883200123359-129502S5V20180215 15-Feb-2018 15:18:11 580 677.2000 XLON 01503015000169189-E0YhYjJa8kIN20180215 15-Feb-2018 15:18:11 450 677.2000 XLON 01503015000169189-E0YhYjJa8kIL20180215 15-Feb-2018 15:18:22 900 677.2000 CHIX 24523245200124291-129502SCZ20180215 15-Feb-2018 15:18:22 530 677.2000 CHIX 24523245200124291-129502SCY20180215 15-Feb-2018 15:18:24 630 677.2000 XLON 01503015000169319-E0YhYjJa8kf520180215 15-Feb-2018 15:18:25 273 677.2000 TRQX 08503085000105360-E0YhYQEzzdr620180215 15-Feb-2018 15:18:33 29 677.2000 XLON 84403844000169580-E0YhYjJa8knU20180215 15-Feb-2018 15:18:33 147 677.2000 XLON 84403844000169580-E0YhYjJa8knS20180215 15-Feb-2018 15:18:33 794 677.2000 XLON 84403844000169580-E0YhYjJa8knQ20180215 15-Feb-2018 15:18:46 147 677.2000 XLON 01503015000169481-E0YhYjJa8l8o20180215 15-Feb-2018 15:18:46 425 677.2000 XLON 01503015000169481-E0YhYjJa8l8q20180215 15-Feb-2018 15:18:54 745 677.2000 XLON 84403844000169756-E0YhYjJa8lMv20180215 15-Feb-2018 15:18:54 142 677.2000 XLON 84403844000169756-E0YhYjJa8lMz20180215 15-Feb-2018 15:18:54 170 677.2000 XLON 84403844000169756-E0YhYjJa8lMx20180215 15-Feb-2018 15:19:08 44 677.2000 XLON 84403844000169916-E0YhYjJa8lrS20180215 15-Feb-2018 15:19:08 140 677.2000 XLON 84403844000169916-E0YhYjJa8lrQ20180215 15-Feb-2018 15:19:08 168 677.2000 XLON 84403844000169916-E0YhYjJa8lrO20180215 15-Feb-2018 15:19:08 745 677.2000 XLON 84403844000169916-E0YhYjJa8lrM20180215 15-Feb-2018 15:19:09 65 677.2000 BATE 24503245000116746-2950156020180215 15-Feb-2018 15:19:09 162 677.2000 BATE 24503245000116746-2950155Z20180215 15-Feb-2018 15:19:09 549 677.2000 BATE 24503245000116746-2950155Y20180215 15-Feb-2018 15:19:23 1020 677.2000 XLON 01503015000169838-E0YhYjJa8mjy20180215 15-Feb-2018 15:19:39 102 677.4000 XLON 84403844000170247-E0YhYjJa8nLJ20180215 15-Feb-2018 15:19:39 713 677.4000 XLON 84403844000170247-E0YhYjJa8nLF20180215 15-Feb-2018 15:19:39 189 677.4000 XLON 84403844000170247-E0YhYjJa8nLH20180215 15-Feb-2018 15:19:51 1147 677.4000 XLON 84403844000170329-E0YhYjJa8ncJ20180215 15-Feb-2018 15:20:00 1825 677.4000 XLON 01503015000170213-E0YhYjJa8nxo20180215 15-Feb-2018 15:20:02 832 677.6000 CHIX 24523245200124918-129502T8220180215 15-Feb-2018 15:20:02 129 677.6000 CHIX 24523245200124918-129502T8120180215 15-Feb-2018 15:20:02 34 677.6000 CHIX 24523245200124918-129502T7Z20180215 15-Feb-2018 15:20:02 500 677.6000 CHIX 24523245200124918-129502T8020180215 15-Feb-2018 15:20:11 1319 677.4000 BATE 88303883000107053-295015ET20180215 15-Feb-2018 15:20:18 736 677.4000 TRQX 08503085000105857-E0YhYQEzznx520180215 15-Feb-2018 15:20:20 584 677.4000 XLON 84403844000170576-E0YhYjJa8okA20180215 15-Feb-2018 15:20:39 805 677.4000 XLON 01503015000170585-E0YhYjJa8pTS20180215 15-Feb-2018 15:20:50 1314 677.4000 XLON 01503015000170721-E0YhYjJa8puM20180215 15-Feb-2018 15:21:06 620 677.4000 XLON 84403844000171062-E0YhYjJa8qP420180215 15-Feb-2018 15:21:07 985 677.4000 XLON 84403844000171076-E0YhYjJa8qU420180215 15-Feb-2018 15:21:21 1075 677.4000 XLON 01503015000171051-E0YhYjJa8qwS20180215 15-Feb-2018 15:21:21 241 677.4000 XLON 01503015000171051-E0YhYjJa8qwQ20180215 15-Feb-2018 15:21:38 1071 677.4000 XLON 84403844000171407-E0YhYjJa8rQ920180215 15-Feb-2018 15:21:42 1191 677.4000 CHIX 24523245200125516-129502U3X20180215 15-Feb-2018 15:21:45 1058 677.4000 TRQX 89803898000067132-E0YhYQEzzuMt20180215 15-Feb-2018 15:21:48 408 677.2000 TRQX 89803898000066853-E0YhYQEzzuQT20180215 15-Feb-2018 15:21:48 407 677.2000 XLON 84403844000170445-E0YhYjJa8rZq20180215 15-Feb-2018 15:21:48 1302 677.2000 XLON 01503015000170029-E0YhYjJa8rZg20180215 15-Feb-2018 15:21:52 506 677.4000 BATE 88303883000107513-295015RT20180215 15-Feb-2018 15:21:52 225 677.4000 BATE 88303883000107513-295015RS20180215 15-Feb-2018 15:21:52 225 677.4000 BATE 88303883000107513-295015RQ20180215 15-Feb-2018 15:21:52 21 677.4000 BATE 88303883000107513-295015RR20180215 15-Feb-2018 15:21:52 225 677.4000 BATE 88303883000107513-295015RP20180215 15-Feb-2018 15:22:11 187 677.4000 XLON 01503015000171553-E0YhYjJa8sCF20180215 15-Feb-2018 15:22:11 984 677.4000 XLON 01503015000171553-E0YhYjJa8sCB20180215 15-Feb-2018 15:22:11 193 677.4000 XLON 01503015000171553-E0YhYjJa8sCD20180215 15-Feb-2018 15:22:29 855 677.4000 XLON 84403844000171858-E0YhYjJa8scJ20180215 15-Feb-2018 15:22:29 747 677.4000 XLON 84403844000171858-E0YhYjJa8scH20180215 15-Feb-2018 15:22:50 427 677.4000 XLON 84403844000172059-E0YhYjJa8tKR20180215 15-Feb-2018 15:22:56 967 677.4000 XLON 84403844000172108-E0YhYjJa8tVN20180215 15-Feb-2018 15:23:09 390 677.4000 XLON 01503015000172049-E0YhYjJa8tqw20180215 15-Feb-2018 15:23:09 766 677.4000 XLON 01503015000172049-E0YhYjJa8tqu20180215 15-Feb-2018 15:23:22 634 677.4000 CHIX 24523245200126030-129502UT620180215 15-Feb-2018 15:23:22 575 677.4000 CHIX 24523245200126030-129502UT520180215 15-Feb-2018 15:23:22 217 677.4000 CHIX 24523245200126030-129502UT420180215 15-Feb-2018 15:23:24 222 677.4000 XLON 84403844000172330-E0YhYjJa8uDC20180215 15-Feb-2018 15:23:24 113 677.4000 XLON 84403844000172330-E0YhYjJa8uD820180215 15-Feb-2018 15:23:24 185 677.4000 XLON 84403844000172330-E0YhYjJa8uDA20180215 15-Feb-2018 15:23:26 129 677.4000 TRQX 08503085000106669-E0YhYQF001Ld20180215 15-Feb-2018 15:23:26 147 677.4000 TRQX 08503085000106669-E0YhYQF001LZ20180215 15-Feb-2018 15:23:26 77 677.4000 TRQX 08503085000106669-E0YhYQF001Lb20180215 15-Feb-2018 15:23:31 109 677.4000 BATE 24503245000118104-2950161F20180215 15-Feb-2018 15:23:31 120 677.4000 BATE 24503245000118104-2950161E20180215 15-Feb-2018 15:23:31 19 677.4000 BATE 24503245000118104-2950161D20180215 15-Feb-2018 15:23:31 999 677.4000 XLON 84403844000172374-E0YhYjJa8uM420180215 15-Feb-2018 15:23:31 127 677.4000 XLON 84403844000172374-E0YhYjJa8uM620180215 15-Feb-2018 15:23:38 146 677.4000 TRQX 08503085000106719-E0YhYQF0025q20180215 15-Feb-2018 15:23:38 79 677.4000 TRQX 08503085000106719-E0YhYQF0025u20180215 15-Feb-2018 15:23:38 131 677.4000 TRQX 08503085000106719-E0YhYQF0025s20180215 15-Feb-2018 15:23:44 105 677.4000 BATE 88303883000108094-2950162920180215 15-Feb-2018 15:23:44 429 677.4000 BATE 88303883000108094-2950162820180215 15-Feb-2018 15:23:44 116 677.4000 BATE 88303883000108094-2950162720180215 15-Feb-2018 15:23:46 731 677.4000 XLON 84403844000172497-E0YhYjJa8uso20180215 15-Feb-2018 15:23:46 207 677.4000 XLON 84403844000172497-E0YhYjJa8usm20180215 15-Feb-2018 15:23:58 1056 677.0000 BATE 24503245000116624-2950163K20180215 15-Feb-2018 15:23:58 695 677.0000 XLON 01503015000171900-E0YhYjJa8v9k20180215 15-Feb-2018 15:23:58 402 677.2000 TRQX 89803898000066853-E0YhYQF0033b20180215 15-Feb-2018 15:23:58 1251 677.2000 XLON 84403844000171720-E0YhYjJa8v8t20180215 15-Feb-2018 15:23:58 213 677.2000 XLON 84403844000170445-E0YhYjJa8v8j20180215 15-Feb-2018 15:23:59 872 676.8000 TRQX 08503085000104855-E0YhYQF0038W20180215 15-Feb-2018 15:23:59 846 676.8000 XLON 01503015000168704-E0YhYjJa8vCU20180215 15-Feb-2018 15:24:24 446 676.8000 XLON 84403844000172819-E0YhYjJa8w2k20180215 15-Feb-2018 15:24:30 450 676.8000 XLON 84403844000172880-E0YhYjJa8wCI20180215 15-Feb-2018 15:24:30 255 676.8000 XLON 84403844000172880-E0YhYjJa8wCG20180215 15-Feb-2018 15:24:32 156 676.8000 XLON 84403844000172880-E0YhYjJa8wEC20180215 15-Feb-2018 15:24:47 885 677.0000 XLON 01503015000172839-E0YhYjJa8wZ420180215 15-Feb-2018 15:25:05 638 677.2000 TRQX 89803898000067697-E0YhYQF007Sq20180215 15-Feb-2018 15:25:06 1284 677.2000 XLON 84403844000173182-E0YhYjJa8x3S20180215 15-Feb-2018 15:25:06 417 677.2000 XLON 84403844000173182-E0YhYjJa8x3Q20180215 15-Feb-2018 15:25:06 1 677.2000 XLON 84403844000173182-E0YhYjJa8x3M20180215 15-Feb-2018 15:25:06 874 677.2000 XLON 84403844000173182-E0YhYjJa8x3O20180215 15-Feb-2018 15:25:11 56 677.2000 BATE 24503245000118624-295016C420180215 15-Feb-2018 15:25:11 236 677.2000 BATE 24503245000118624-295016C320180215 15-Feb-2018 15:25:11 64 677.2000 BATE 24503245000118624-295016C220180215 15-Feb-2018 15:25:14 500 677.2000 CHIX 24523245200126604-129502VKQ20180215 15-Feb-2018 15:25:15 64 677.2000 BATE 24503245000118644-295016CB20180215 15-Feb-2018 15:25:15 317 677.2000 BATE 24503245000118644-295016CE20180215 15-Feb-2018 15:25:15 236 677.2000 BATE 24503245000118644-295016CC20180215 15-Feb-2018 15:25:15 56 677.2000 BATE 24503245000118644-295016CD20180215 15-Feb-2018 15:25:26 452 677.2000 CHIX 24523245200126709-129502VMZ20180215 15-Feb-2018 15:25:26 405 677.2000 CHIX 24523245200126709-129502VN020180215 15-Feb-2018 15:25:27 128 677.2000 XLON 01503015000173194-E0YhYjJa8xUe20180215 15-Feb-2018 15:25:27 1065 677.2000 XLON 01503015000173194-E0YhYjJa8xUc20180215 15-Feb-2018 15:25:43 205 677.2000 XLON 01503015000173378-E0YhYjJa8xyu20180215 15-Feb-2018 15:25:43 1126 677.2000 XLON 01503015000173378-E0YhYjJa8xys20180215 15-Feb-2018 15:26:08 786 677.2000 XLON 84403844000173695-E0YhYjJa8yVs20180215 15-Feb-2018 15:26:08 968 677.2000 XLON 84403844000173695-E0YhYjJa8yVu20180215 15-Feb-2018 15:26:23 221 677.2000 XLON 01503015000173618-E0YhYjJa8yr120180215 15-Feb-2018 15:26:23 458 677.2000 XLON 01503015000173618-E0YhYjJa8yr320180215 15-Feb-2018 15:26:23 339 677.2000 XLON 01503015000173618-E0YhYjJa8yqx20180215 15-Feb-2018 15:26:23 266 677.2000 XLON 01503015000173618-E0YhYjJa8yqz20180215 15-Feb-2018 15:26:40 284 677.2000 XLON 84403844000173882-E0YhYjJa8zIK20180215 15-Feb-2018 15:26:40 851 677.2000 XLON 84403844000173882-E0YhYjJa8zII20180215 15-Feb-2018 15:26:42 2154 677.2000 CHIX 88323883200126753-129502W6C20180215 15-Feb-2018 15:26:45 269 677.2000 TRQX 89803898000067973-E0YhYQF00DMi20180215 15-Feb-2018 15:26:45 142 677.2000 TRQX 89803898000067973-E0YhYQF00DMg20180215 15-Feb-2018 15:26:45 158 677.2000 TRQX 89803898000067973-E0YhYQF00DMc20180215 15-Feb-2018 15:26:45 85 677.2000 TRQX 89803898000067973-E0YhYQF00DMe20180215 15-Feb-2018 15:26:51 1388 677.2000 BATE 88303883000109029-295016LF20180215 15-Feb-2018 15:26:54 72 677.2000 XLON 01503015000173833-E0YhYjJa8zZZ20180215 15-Feb-2018 15:26:54 297 677.2000 XLON 01503015000173833-E0YhYjJa8zZX20180215 15-Feb-2018 15:26:54 248 677.2000 XLON 01503015000173833-E0YhYjJa8zZV20180215 15-Feb-2018 15:26:54 356 677.2000 XLON 01503015000173833-E0YhYjJa8zZT20180215 15-Feb-2018 15:27:07 381 677.2000 XLON 01503015000173938-E0YhYjJa903D20180215 15-Feb-2018 15:27:07 622 677.2000 XLON 01503015000173938-E0YhYjJa903B20180215 15-Feb-2018 15:27:20 1166 677.2000 XLON 01503015000174028-E0YhYjJa90MA20180215 15-Feb-2018 15:27:35 509 677.2000 XLON 01503015000174129-E0YhYjJa90bL20180215 15-Feb-2018 15:27:35 561 677.2000 XLON 01503015000174129-E0YhYjJa90bJ20180215 15-Feb-2018 15:27:49 87 677.2000 XLON 84403844000174390-E0YhYjJa90sh20180215 15-Feb-2018 15:27:49 415 677.2000 XLON 84403844000174390-E0YhYjJa90sf20180215 15-Feb-2018 15:27:49 419 677.2000 XLON 84403844000174390-E0YhYjJa90sd20180215 15-Feb-2018 15:27:49 242 677.2000 XLON 84403844000174390-E0YhYjJa90sb20180215 15-Feb-2018 15:28:04 549 677.2000 XLON 01503015000174339-E0YhYjJa91DC20180215 15-Feb-2018 15:28:04 434 677.2000 XLON 01503015000174339-E0YhYjJa91DE20180215 15-Feb-2018 15:28:17 187 677.2000 XLON 84403844000174577-E0YhYjJa91R720180215 15-Feb-2018 15:28:17 749 677.2000 XLON 84403844000174577-E0YhYjJa91R520180215 15-Feb-2018 15:28:22 1496 677.2000 CHIX 24523245200127587-129502WTE20180215 15-Feb-2018 15:28:25 44 677.2000 TRQX 08503085000107987-E0YhYQF00ImR20180215 15-Feb-2018 15:28:29 844 677.2000 XLON 84403844000174687-E0YhYjJa91o420180215 15-Feb-2018 15:28:37 141 677.2000 TRQX 89803898000068309-E0YhYQF00JUJ20180215 15-Feb-2018 15:28:37 84 677.2000 TRQX 89803898000068309-E0YhYQF00JUH20180215 15-Feb-2018 15:28:37 272 677.2000 TRQX 89803898000068309-E0YhYQF00JUL20180215 15-Feb-2018 15:28:37 159 677.2000 TRQX 89803898000068309-E0YhYQF00JUF20180215 15-Feb-2018 15:28:40 124 677.2000 XLON 84403844000174755-E0YhYjJa926m20180215 15-Feb-2018 15:28:40 275 677.2000 XLON 84403844000174755-E0YhYjJa926k20180215 15-Feb-2018 15:28:40 454 677.2000 XLON 84403844000174755-E0YhYjJa926i20180215 15-Feb-2018 15:28:51 301 677.2000 XLON 84403844000174845-E0YhYjJa92N520180215 15-Feb-2018 15:28:51 206 677.2000 XLON 84403844000174845-E0YhYjJa92N120180215 15-Feb-2018 15:28:51 771 677.2000 XLON 84403844000174845-E0YhYjJa92N320180215 15-Feb-2018 15:28:55 86 677.2000 BATE 24503245000119861-295016WT20180215 15-Feb-2018 15:28:55 1132 677.2000 BATE 24503245000119861-295016WS20180215 15-Feb-2018 15:29:07 28 677.2000 XLON 84403844000174988-E0YhYjJa92e720180215 15-Feb-2018 15:29:07 1117 677.2000 XLON 84403844000174988-E0YhYjJa92e520180215 15-Feb-2018 15:29:22 672 677.2000 XLON 01503015000174997-E0YhYjJa93LL20180215 15-Feb-2018 15:29:22 256 677.2000 XLON 01503015000174997-E0YhYjJa93LJ20180215 15-Feb-2018 15:29:34 423 677.2000 XLON 84403844000175251-E0YhYjJa93ax20180215 15-Feb-2018 15:29:34 125 677.2000 XLON 84403844000175251-E0YhYjJa93av20180215 15-Feb-2018 15:29:41 1104 677.2000 XLON 84403844000175311-E0YhYjJa93ov20180215 15-Feb-2018 15:30:02 608 677.2000 CHIX 24523245200128109-129502XNY20180215 15-Feb-2018 15:30:05 630 677.0000 CHIX 88323883200126217-129502XPQ20180215 15-Feb-2018 15:30:05 105 677.0000 BATE 24503245000119862-2950177Z20180215 15-Feb-2018 15:30:05 564 677.0000 XLON 84403844000173344-E0YhYjJa94NP20180215 15-Feb-2018 15:30:05 1411 677.0000 BATE 88303883000109624-2950178220180215 15-Feb-2018 15:30:05 174 677.0000 BATE 88303883000109624-2950178120180215 15-Feb-2018 15:30:05 120 677.0000 BATE 88303883000109624-2950178020180215 15-Feb-2018 15:30:05 863 677.0000 CHIX 88323883200126217-129502XPP20180215 15-Feb-2018 15:30:05 626 677.0000 BATE 24503245000119862-2950177Y20180215 15-Feb-2018 15:30:06 623 677.0000 XLON 84403844000175459-E0YhYjJa94Nj20180215 15-Feb-2018 15:30:06 156 677.0000 XLON 01503015000175377-E0YhYjJa94Nw20180215 15-Feb-2018 15:30:06 813 677.0000 XLON 01503015000175317-E0YhYjJa94Nl20180215 15-Feb-2018 15:30:06 386 677.0000 TRQX 89803898000068591-E0YhYQF00QSX20180215 15-Feb-2018 15:30:06 1035 677.0000 XLON 01503015000175363-E0YhYjJa94Np20180215 15-Feb-2018 15:30:06 1100 677.0000 XLON 84403844000175546-E0YhYjJa94OM20180215 15-Feb-2018 15:30:06 611 677.0000 XLON 01503015000175341-E0YhYjJa94Nn20180215 15-Feb-2018 15:30:06 681 677.0000 XLON 84403844000175546-E0YhYjJa94Oa20180215 15-Feb-2018 15:30:17 179 677.0000 TRQX 08503085000108523-E0YhYQF00RQW20180215 15-Feb-2018 15:30:45 755 677.0000 BATE 24503245000120483-295017BT20180215 15-Feb-2018 15:30:45 487 677.0000 BATE 24503245000120483-295017BU20180215 15-Feb-2018 15:30:59 66 677.0000 XLON 01503015000175819-E0YhYjJa95hf20180215 15-Feb-2018 15:30:59 429 677.0000 XLON 01503015000175819-E0YhYjJa95hd20180215 15-Feb-2018 15:31:05 768 677.0000 XLON 84403844000176029-E0YhYjJa95rY20180215 15-Feb-2018 15:31:05 377 677.0000 XLON 84403844000176029-E0YhYjJa95ra20180215 15-Feb-2018 15:31:20 321 677.0000 XLON 84403844000176180-E0YhYjJa96Ae20180215 15-Feb-2018 15:31:20 707 677.0000 XLON 84403844000176180-E0YhYjJa96AX20180215 15-Feb-2018 15:31:38 74 677.2000 XLON 84403844000176299-E0YhYjJa96ZK20180215 15-Feb-2018 15:31:38 242 677.2000 XLON 84403844000176299-E0YhYjJa96ZI20180215 15-Feb-2018 15:31:38 1310 677.2000 XLON 84403844000176299-E0YhYjJa96ZG20180215 15-Feb-2018 15:31:52 225 677.0000 XLON 01503015000176099-E0YhYjJa96uU20180215 15-Feb-2018 15:31:52 12 677.0000 XLON 01503015000176099-E0YhYjJa96uJ20180215 15-Feb-2018 15:31:52 213 677.0000 XLON 01503015000176090-E0YhYjJa96uH20180215 15-Feb-2018 15:31:52 900 677.0000 XLON 01503015000176090-E0YhYjJa96uF20180215 15-Feb-2018 15:31:58 156 677.2000 TRQX 08503085000109008-E0YhYQF00Wgp20180215 15-Feb-2018 15:31:58 142 677.2000 TRQX 08503085000109008-E0YhYQF00Wgt20180215 15-Feb-2018 15:31:58 278 677.2000 TRQX 08503085000109008-E0YhYQF00Wgv20180215 15-Feb-2018 15:31:58 85 677.2000 TRQX 08503085000109008-E0YhYQF00Wgr20180215 15-Feb-2018 15:32:10 808 677.2000 XLON 01503015000176453-E0YhYjJa97F920180215 15-Feb-2018 15:32:21 708 677.2000 XLON 01503015000176552-E0YhYjJa97QG20180215 15-Feb-2018 15:32:21 255 677.2000 XLON 01503015000176552-E0YhYjJa97QI20180215 15-Feb-2018 15:32:33 284 677.2000 XLON 01503015000176634-E0YhYjJa97fN20180215 15-Feb-2018 15:32:33 467 677.2000 XLON 01503015000176634-E0YhYjJa97fP20180215 15-Feb-2018 15:32:33 341 677.2000 XLON 01503015000176634-E0YhYjJa97fL20180215 15-Feb-2018 15:32:33 207 677.2000 XLON 01503015000176634-E0YhYjJa97fJ20180215 15-Feb-2018 15:32:36 77 677.2000 CHIX 24523245200128933-129502YN720180215 15-Feb-2018 15:32:36 1187 677.2000 CHIX 24523245200128933-129502YN920180215 15-Feb-2018 15:32:36 43 677.2000 CHIX 24523245200128933-129502YN820180215 15-Feb-2018 15:32:49 95 677.2000 XLON 01503015000176762-E0YhYjJa989820180215 15-Feb-2018 15:32:49 829 677.2000 XLON 01503015000176762-E0YhYjJa989620180215 15-Feb-2018 15:33:01 583 677.2000 XLON 84403844000177022-E0YhYjJa98LQ20180215 15-Feb-2018 15:33:08 798 677.2000 XLON 01503015000176909-E0YhYjJa98SC20180215 15-Feb-2018 15:33:18 798 677.2000 XLON 01503015000177015-E0YhYjJa98Yn20180215 15-Feb-2018 15:33:24 321 677.2000 TRQX 08503085000109374-E0YhYQF00aon20180215 15-Feb-2018 15:33:29 785 677.2000 XLON 01503015000177118-E0YhYjJa98rK20180215 15-Feb-2018 15:33:29 809 677.2000 CHIX 24523245200129199-129502Z0220180215 15-Feb-2018 15:33:38 343 677.2000 XLON 84403844000177341-E0YhYjJa992P20180215 15-Feb-2018 15:33:38 785 677.2000 XLON 84403844000177341-E0YhYjJa992N20180215 15-Feb-2018 15:33:44 735 677.2000 TRQX 89803898000069298-E0YhYQF00c1g20180215 15-Feb-2018 15:33:45 506 677.2000 XLON 84403844000177404-E0YhYjJa99Cs20180215 15-Feb-2018 15:33:45 114 677.2000 XLON 84403844000177404-E0YhYjJa99Cq20180215 15-Feb-2018 15:33:52 278 677.2000 XLON 01503015000177314-E0YhYjJa99IG20180215 15-Feb-2018 15:33:55 790 677.2000 XLON 84403844000177476-E0YhYjJa99Kc20180215 15-Feb-2018 15:34:05 805 677.2000 XLON 01503015000177429-E0YhYjJa99cd20180215 15-Feb-2018 15:34:13 806 677.2000 CHIX 88323883200129141-129502ZB420180215 15-Feb-2018 15:34:15 805 677.2000 XLON 01503015000177513-E0YhYjJa99yF20180215 15-Feb-2018 15:34:15 117 677.2000 XLON - More to follow, for following part double click ID:nRSO0674Fe 113309-129502G6820180215 15-Feb-2018 14:48:34 500 676.6000 CHIX 88323883200113309-129502G6720180215 15-Feb-2018 14:48:34 189 676.6000 CHIX 88323883200113309-129502G6620180215 15-Feb-2018 14:48:45 721 676.6000 XLON 01503015000154651-E0YhYjJa7pib20180215 15-Feb-2018 14:48:45 376 676.6000 XLON 01503015000154651-E0YhYjJa7piZ20180215 15-Feb-2018 14:48:49 380 676.6000 TRQX 89803898000060726-E0YhYQEzxWcV20180215 15-Feb-2018 14:48:55 899 676.4000 BATE 24503245000106456-29500ZZ920180215 15-Feb-2018 14:48:58 804 676.4000 TRQX 08503085000096245-E0YhYQEzxXCg20180215 15-Feb-2018 14:49:07 486 676.6000 XLON 01503015000154880-E0YhYjJa7qUl20180215 15-Feb-2018 14:49:07 685 676.6000 XLON 01503015000154880-E0YhYjJa7qUj20180215 15-Feb-2018 14:49:21 115 676.6000 XLON 01503015000155019-E0YhYjJa7qtU20180215 15-Feb-2018 14:49:21 198 676.6000 XLON 01503015000155019-E0YhYjJa7qtS20180215 15-Feb-2018 14:49:21 640 676.6000 XLON 01503015000155019-E0YhYjJa7qtQ20180215 15-Feb-2018 14:49:37 243 676.6000 XLON 84403844000155296-E0YhYjJa7rJj20180215 15-Feb-2018 14:49:37 438 676.6000 XLON 84403844000155296-E0YhYjJa7rJl20180215 15-Feb-2018 14:49:48 993 676.6000 XLON 01503015000155227-E0YhYjJa7rbl20180215 15-Feb-2018 14:50:00 250 676.6000 XLON 01503015000155329-E0YhYjJa7rxL20180215 15-Feb-2018 14:50:00 601 676.6000 XLON 01503015000155329-E0YhYjJa7rxN20180215 15-Feb-2018 14:50:00 266 676.6000 XLON 01503015000155329-E0YhYjJa7rxP20180215 15-Feb-2018 14:50:00 155 676.6000 XLON 01503015000155329-E0YhYjJa7rxH20180215 15-Feb-2018 14:50:00 214 676.6000 XLON 01503015000155329-E0YhYjJa7rxJ20180215 15-Feb-2018 14:50:02 922 676.6000 CHIX 24523245200114067-129502GQJ20180215 15-Feb-2018 14:50:02 302 676.6000 CHIX 24523245200114067-129502GQI20180215 15-Feb-2018 14:50:04 337 676.6000 TRQX 08503085000096790-E0YhYQEzxbhu20180215 15-Feb-2018 14:50:28 319 676.6000 XLON 01503015000155549-E0YhYjJa7stn20180215 15-Feb-2018 14:50:28 262 676.6000 XLON 01503015000155549-E0YhYjJa7stj20180215 15-Feb-2018 14:50:28 690 676.6000 XLON 01503015000155549-E0YhYjJa7stl20180215 15-Feb-2018 14:50:48 560 676.6000 XLON 01503015000155682-E0YhYjJa7tQ420180215 15-Feb-2018 14:50:48 410 676.6000 XLON 01503015000155682-E0YhYjJa7tQ620180215 15-Feb-2018 14:50:50 511 676.4000 BATE 88303883000097980-2950109R20180215 15-Feb-2018 14:50:50 1186 676.4000 BATE 24503245000107059-2950109P20180215 15-Feb-2018 14:50:50 389 676.4000 BATE 24503245000107059-2950109Q20180215 15-Feb-2018 14:51:05 781 676.6000 XLON 01503015000155823-E0YhYjJa7tww20180215 15-Feb-2018 14:51:05 580 676.6000 XLON 01503015000155823-E0YhYjJa7twy20180215 15-Feb-2018 14:51:17 414 676.6000 XLON 01503015000155938-E0YhYjJa7uKP20180215 15-Feb-2018 14:51:17 207 676.6000 XLON 01503015000155938-E0YhYjJa7uKR20180215 15-Feb-2018 14:51:25 36 676.6000 XLON 01503015000155976-E0YhYjJa7uRi20180215 15-Feb-2018 14:51:25 827 676.6000 XLON 01503015000155976-E0YhYjJa7uRk20180215 15-Feb-2018 14:51:39 189 676.6000 XLON 01503015000156074-E0YhYjJa7uvI20180215 15-Feb-2018 14:51:39 484 676.6000 XLON 01503015000156074-E0YhYjJa7uvE20180215 15-Feb-2018 14:51:39 292 676.6000 XLON 01503015000156074-E0YhYjJa7uvG20180215 15-Feb-2018 14:51:42 1299 676.6000 CHIX 24523245200114671-129502HDE20180215 15-Feb-2018 14:51:44 698 676.6000 TRQX 89803898000061275-E0YhYQEzxiSW20180215 15-Feb-2018 14:51:44 218 676.6000 TRQX 89803898000061275-E0YhYQEzxiSU20180215 15-Feb-2018 14:51:55 345 676.6000 XLON 84403844000156361-E0YhYjJa7vI320180215 15-Feb-2018 14:51:55 659 676.6000 XLON 84403844000156361-E0YhYjJa7vI120180215 15-Feb-2018 14:52:11 400 676.6000 XLON 84403844000156483-E0YhYjJa7vhL20180215 15-Feb-2018 14:52:11 618 676.6000 XLON 84403844000156483-E0YhYjJa7vhJ20180215 15-Feb-2018 14:52:11 79 676.6000 XLON 84403844000156483-E0YhYjJa7vhH20180215 15-Feb-2018 14:52:28 933 676.6000 XLON 84403844000156616-E0YhYjJa7wII20180215 15-Feb-2018 14:52:28 399 676.6000 XLON 84403844000156616-E0YhYjJa7wIG20180215 15-Feb-2018 14:52:37 1004 676.4000 XLON 01503015000154252-E0YhYjJa7wc720180215 15-Feb-2018 14:52:40 7 676.4000 TRQX 08503085000096245-E0YhYQEzxlhH20180215 15-Feb-2018 14:52:41 70 676.6000 BATE 24503245000107946-295010HS20180215 15-Feb-2018 14:52:41 178 676.6000 BATE 24503245000107946-295010HQ20180215 15-Feb-2018 14:52:41 658 676.6000 BATE 24503245000107946-295010HR20180215 15-Feb-2018 14:53:07 703 676.6000 XLON 84403844000156825-E0YhYjJa7xR620180215 15-Feb-2018 14:53:07 714 676.6000 XLON 84403844000156825-E0YhYjJa7xR820180215 15-Feb-2018 14:53:22 400 676.6000 CHIX 24523245200115242-129502HW720180215 15-Feb-2018 14:53:28 644 676.4000 BATE 88303883000097980-295010MW20180215 15-Feb-2018 14:53:28 450 676.4000 BATE 24503245000107898-295010N020180215 15-Feb-2018 14:53:28 719 676.4000 BATE 24503245000107898-295010MZ20180215 15-Feb-2018 14:53:34 324 676.6000 CHIX 24523245200115296-129502HYI20180215 15-Feb-2018 14:53:34 713 676.6000 CHIX 24523245200115296-129502HYJ20180215 15-Feb-2018 14:54:38 699 676.6000 XLON 84403844000157315-E0YhYjJa7zDE20180215 15-Feb-2018 14:54:38 601 676.6000 XLON 84403844000157315-E0YhYjJa7zDC20180215 15-Feb-2018 14:54:38 846 676.6000 TRQX 08503085000098001-E0YhYQEzxs2420180215 15-Feb-2018 14:54:39 967 676.6000 XLON 84403844000157332-E0YhYjJa7zEq20180215 15-Feb-2018 14:54:39 453 676.6000 XLON 84403844000157332-E0YhYjJa7zEs20180215 15-Feb-2018 14:54:39 345 676.6000 XLON 84403844000157332-E0YhYjJa7zEo20180215 15-Feb-2018 14:54:41 400 676.6000 XLON 84403844000157394-E0YhYjJa7zUq20180215 15-Feb-2018 14:54:41 678 676.6000 XLON 84403844000157394-E0YhYjJa7zUo20180215 15-Feb-2018 14:54:43 203 676.6000 BATE 88303883000099105-295010RW20180215 15-Feb-2018 14:54:43 152 676.6000 BATE 88303883000099105-295010RV20180215 15-Feb-2018 14:54:45 682 676.6000 XLON 84403844000157490-E0YhYjJa808P20180215 15-Feb-2018 14:54:46 855 676.6000 XLON 01503015000157335-E0YhYjJa80CS20180215 15-Feb-2018 14:54:46 147 676.6000 XLON 01503015000157335-E0YhYjJa80CU20180215 15-Feb-2018 14:54:48 345 676.6000 XLON 01503015000157442-E0YhYjJa80cu20180215 15-Feb-2018 14:54:48 236 676.6000 XLON 01503015000157442-E0YhYjJa80cs20180215 15-Feb-2018 14:54:48 457 676.6000 XLON 01503015000157442-E0YhYjJa80cw20180215 15-Feb-2018 14:55:00 585 676.6000 XLON 84403844000157746-E0YhYjJa816f20180215 15-Feb-2018 14:55:00 426 676.6000 XLON 84403844000157746-E0YhYjJa816h20180215 15-Feb-2018 14:55:00 510 676.6000 XLON 84403844000157746-E0YhYjJa816d20180215 15-Feb-2018 14:55:02 1205 676.6000 CHIX 88323883200115522-129502IHN20180215 15-Feb-2018 14:55:04 952 676.6000 TRQX 89803898000061890-E0YhYQEzxwUA20180215 15-Feb-2018 14:55:11 836 676.6000 BATE 88303883000099360-295010X720180215 15-Feb-2018 14:55:11 263 676.6000 BATE 88303883000099360-295010X620180215 15-Feb-2018 14:55:12 345 676.6000 XLON 01503015000157662-E0YhYjJa81Pl20180215 15-Feb-2018 14:55:12 664 676.6000 XLON 01503015000157662-E0YhYjJa81Pn20180215 15-Feb-2018 14:55:44 883 676.6000 XLON 84403844000158180-E0YhYjJa82bz20180215 15-Feb-2018 14:55:58 2 676.4000 BATE 88303883000098973-2950112T20180215 15-Feb-2018 14:55:58 736 676.4000 TRQX 89803898000061610-E0YhYQEzy0G420180215 15-Feb-2018 14:55:58 7 676.4000 BATE 88303883000098973-2950112S20180215 15-Feb-2018 14:55:58 234 676.4000 BATE 24503245000108320-2950112Q20180215 15-Feb-2018 14:55:58 564 676.4000 XLON 01503015000156270-E0YhYjJa833e20180215 15-Feb-2018 14:55:58 472 676.4000 BATE 88303883000098973-2950112R20180215 15-Feb-2018 14:55:58 595 676.4000 BATE 24503245000108320-2950112P20180215 15-Feb-2018 14:55:58 570 676.6000 XLON 01503015000158099-E0YhYjJa833G20180215 15-Feb-2018 14:55:58 404 676.6000 XLON 01503015000158099-E0YhYjJa833E20180215 15-Feb-2018 14:55:59 412 676.4000 BATE 88303883000098973-2950112Y20180215 15-Feb-2018 14:56:00 341 676.4000 TRQX 89803898000061610-E0YhYQEzy0Me20180215 15-Feb-2018 14:56:04 429 676.4000 XLON 01503015000157220-E0YhYjJa83IY20180215 15-Feb-2018 14:56:20 615 676.4000 XLON 01503015000157220-E0YhYjJa83oL20180215 15-Feb-2018 14:56:41 254 676.6000 XLON 01503015000158444-E0YhYjJa84kD20180215 15-Feb-2018 14:56:41 235 676.6000 XLON 01503015000158444-E0YhYjJa84kF20180215 15-Feb-2018 14:56:41 1162 676.6000 XLON 01503015000158444-E0YhYjJa84kB20180215 15-Feb-2018 14:56:42 1492 676.6000 CHIX 24523245200116450-129502J4L20180215 15-Feb-2018 14:56:44 296 676.6000 TRQX 89803898000062223-E0YhYQEzy3sn20180215 15-Feb-2018 14:56:55 113 676.6000 XLON 01503015000158513-E0YhYjJa857L20180215 15-Feb-2018 14:56:57 918 676.6000 XLON 01503015000158528-E0YhYjJa85B320180215 15-Feb-2018 14:57:11 697 676.6000 XLON 84403844000158820-E0YhYjJa85U320180215 15-Feb-2018 14:57:11 482 676.6000 XLON 84403844000158820-E0YhYjJa85U520180215 15-Feb-2018 14:57:53 833 676.6000 XLON 01503015000158886-E0YhYjJa86SP20180215 15-Feb-2018 14:57:53 742 676.6000 XLON 01503015000158886-E0YhYjJa86SN20180215 15-Feb-2018 14:57:53 265 676.6000 XLON 01503015000158886-E0YhYjJa86SJ20180215 15-Feb-2018 14:57:53 318 676.6000 XLON 01503015000158886-E0YhYjJa86SL20180215 15-Feb-2018 14:57:53 6 676.6000 XLON 01503015000158886-E0YhYjJa86SH20180215 15-Feb-2018 14:58:02 374 676.6000 XLON 84403844000159165-E0YhYjJa86hM20180215 15-Feb-2018 14:58:02 768 676.6000 XLON 84403844000159165-E0YhYjJa86hK20180215 15-Feb-2018 14:58:04 36 676.6000 BATE 88303883000100330-295011CV20180215 15-Feb-2018 14:58:04 460 676.6000 BATE 88303883000100330-295011CU20180215 15-Feb-2018 14:58:04 124 676.6000 BATE 88303883000100330-295011CT20180215 15-Feb-2018 14:58:07 1744 676.4000 XLON 01503015000158950-E0YhYjJa86le20180215 15-Feb-2018 14:58:08 583 676.2000 XLON 84403844000156453-E0YhYjJa86mq20180215 15-Feb-2018 14:58:08 600 676.2000 XLON 84403844000158797-E0YhYjJa86mu20180215 15-Feb-2018 14:58:22 437 676.0000 CHIX 24523245200117005-129502JKA20180215 15-Feb-2018 14:58:22 620 676.0000 CHIX 24523245200117005-129502JK920180215 15-Feb-2018 14:58:22 205 676.0000 CHIX 24523245200117005-129502JK820180215 15-Feb-2018 14:58:44 234 676.2000 BATE 24503245000110066-295011GL20180215 15-Feb-2018 14:58:44 631 676.2000 BATE 24503245000110066-295011GM20180215 15-Feb-2018 14:58:46 857 676.2000 XLON 84403844000159451-E0YhYjJa87pR20180215 15-Feb-2018 14:58:49 72 676.2000 TRQX 89803898000062586-E0YhYQEzy9WZ20180215 15-Feb-2018 14:58:49 79 676.2000 TRQX 89803898000062586-E0YhYQEzy9WV20180215 15-Feb-2018 14:58:49 43 676.2000 TRQX 89803898000062586-E0YhYQEzy9WX20180215 15-Feb-2018 14:59:00 491 676.2000 XLON 01503015000159296-E0YhYjJa889W20180215 15-Feb-2018 14:59:00 248 676.2000 XLON 01503015000159296-E0YhYjJa889Q20180215 15-Feb-2018 14:59:00 245 676.2000 XLON 01503015000159296-E0YhYjJa889S20180215 15-Feb-2018 14:59:00 204 676.2000 XLON 01503015000159296-E0YhYjJa889U20180215 15-Feb-2018 14:59:02 136 676.2000 TRQX 89803898000062620-E0YhYQEzy9yG20180215 15-Feb-2018 14:59:02 144 676.2000 TRQX 89803898000062620-E0YhYQEzy9yC20180215 15-Feb-2018 14:59:02 81 676.2000 TRQX 89803898000062620-E0YhYQEzy9yE20180215 15-Feb-2018 14:59:18 752 676.2000 XLON 84403844000159625-E0YhYjJa88Wy20180215 15-Feb-2018 14:59:18 154 676.2000 XLON 84403844000159625-E0YhYjJa88Ww20180215 15-Feb-2018 14:59:27 287 676.0000 XLON 01503015000159230-E0YhYjJa88gw20180215 15-Feb-2018 14:59:28 720 676.0000 TRQX 89803898000062545-E0YhYQEzyB0p20180215 15-Feb-2018 14:59:30 54 676.0000 XLON 01503015000159230-E0YhYjJa88wD20180215 15-Feb-2018 14:59:37 516 676.0000 XLON 01503015000159230-E0YhYjJa89BW20180215 15-Feb-2018 15:00:02 271 676.2000 XLON 84403844000160041-E0YhYjJa8A0120180215 15-Feb-2018 15:00:02 682 676.2000 XLON 84403844000160041-E0YhYjJa8A0320180215 15-Feb-2018 15:00:02 443 676.2000 CHIX 88323883200117274-129502KEG20180215 15-Feb-2018 15:00:02 239 676.2000 CHIX 88323883200117274-129502KEF20180215 15-Feb-2018 15:00:02 633 676.2000 CHIX 88323883200117274-129502KEE20180215 15-Feb-2018 15:00:03 132 676.0000 XLON 01503015000159802-E0YhYjJa8A3c20180215 15-Feb-2018 15:00:03 179 676.0000 XLON 84403844000160027-E0YhYjJa8A3e20180215 15-Feb-2018 15:00:03 1429 676.2000 XLON 84403844000160092-E0YhYjJa8A2x20180215 15-Feb-2018 15:00:11 570 676.2000 BATE 24503245000110574-295011S520180215 15-Feb-2018 15:00:11 349 676.2000 BATE 24503245000110574-295011S420180215 15-Feb-2018 15:00:23 1530 676.0000 XLON 84403844000160242-E0YhYjJa8Anj20180215 15-Feb-2018 15:00:23 862 676.0000 TRQX 89803898000062898-E0YhYQEzyEzM20180215 15-Feb-2018 15:00:23 542 676.0000 TRQX 89803898000062826-E0YhYQEzyEzK20180215 15-Feb-2018 15:00:23 162 676.0000 XLON 84403844000160242-E0YhYjJa8Anl20180215 15-Feb-2018 15:00:23 187 676.0000 TRQX 89803898000062826-E0YhYQEzyEyx20180215 15-Feb-2018 15:01:05 125 676.4000 XLON 84403844000160661-E0YhYjJa8Bva20180215 15-Feb-2018 15:01:06 563 676.4000 XLON 01503015000160455-E0YhYjJa8Byj20180215 15-Feb-2018 15:01:07 563 676.4000 XLON 84403844000160696-E0YhYjJa8C0y20180215 15-Feb-2018 15:01:10 449 676.4000 XLON 84403844000160714-E0YhYjJa8C7F20180215 15-Feb-2018 15:01:10 563 676.4000 XLON 84403844000160714-E0YhYjJa8C7D20180215 15-Feb-2018 15:01:22 1774 676.2000 XLON 01503015000160491-E0YhYjJa8CPH20180215 15-Feb-2018 15:01:50 731 676.0000 CHIX 88323883200117925-129502L9I20180215 15-Feb-2018 15:01:51 351 676.2000 BATE 24503245000111170-2950122E20180215 15-Feb-2018 15:01:51 777 676.2000 BATE 24503245000111170-2950122D20180215 15-Feb-2018 15:01:56 466 676.2000 XLON 01503015000160879-E0YhYjJa8DF020180215 15-Feb-2018 15:01:56 59 676.2000 XLON 01503015000160879-E0YhYjJa8DF220180215 15-Feb-2018 15:01:56 975 676.2000 XLON 01503015000160879-E0YhYjJa8DEy20180215 15-Feb-2018 15:02:15 750 676.6000 XLON 01503015000161037-E0YhYjJa8DrN20180215 15-Feb-2018 15:02:18 564 676.6000 TRQX 89803898000063321-E0YhYQEzyMbx20180215 15-Feb-2018 15:02:20 605 676.6000 CHIX 24523245200118480-129502LEP20180215 15-Feb-2018 15:02:26 500 676.6000 XLON 01503015000161096-E0YhYjJa8E5W20180215 15-Feb-2018 15:02:26 441 676.6000 XLON 01503015000161096-E0YhYjJa8E5U20180215 15-Feb-2018 15:02:40 1257 676.6000 XLON 01503015000161178-E0YhYjJa8ESM20180215 15-Feb-2018 15:02:48 854 676.4000 XLON 84403844000161257-E0YhYjJa8EeQ20180215 15-Feb-2018 15:03:12 1033 676.4000 XLON 84403844000161629-E0YhYjJa8Fi520180215 15-Feb-2018 15:03:22 303 676.6000 CHIX 24523245200118829-129502LUW20180215 15-Feb-2018 15:03:22 310 676.6000 CHIX 24523245200118829-129502LUU20180215 15-Feb-2018 15:03:22 24 676.6000 CHIX 24523245200118829-129502LUV20180215 15-Feb-2018 15:03:22 1147 676.6000 CHIX 24523245200118829-129502LUT20180215 15-Feb-2018 15:03:31 1006 676.6000 BATE 88303883000102047-295012BX20180215 15-Feb-2018 15:03:41 370 676.6000 XLON 84403844000161870-E0YhYjJa8GVf20180215 15-Feb-2018 15:03:42 1694 676.6000 XLON 84403844000161880-E0YhYjJa8GbH20180215 15-Feb-2018 15:03:49 635 676.6000 TRQX 89803898000063676-E0YhYQEzyTpb20180215 15-Feb-2018 15:03:57 938 676.6000 XLON 84403844000162034-E0YhYjJa8Gyf20180215 15-Feb-2018 15:04:11 1201 676.6000 XLON 01503015000161921-E0YhYjJa8HNv20180215 15-Feb-2018 15:04:29 419 676.6000 XLON 84403844000162207-E0YhYjJa8Hv620180215 15-Feb-2018 15:04:29 439 676.6000 XLON 84403844000162207-E0YhYjJa8Hv420180215 15-Feb-2018 15:04:42 1162 676.6000 XLON 01503015000162116-E0YhYjJa8ICw20180215 15-Feb-2018 15:04:59 221 676.6000 XLON 01503015000162233-E0YhYjJa8Icf20180215 15-Feb-2018 15:04:59 414 676.6000 XLON 01503015000162233-E0YhYjJa8Ich20180215 15-Feb-2018 15:05:00 1351 676.6000 XLON 84403844000162450-E0YhYjJa8If020180215 15-Feb-2018 15:05:02 1471 676.6000 CHIX 88323883200119158-129502MIC20180215 15-Feb-2018 15:05:04 236 676.6000 TRQX 89803898000063918-E0YhYQEzyZzp20180215 15-Feb-2018 15:05:04 282 676.6000 TRQX 89803898000063918-E0YhYQEzyZzr20180215 15-Feb-2018 15:05:11 1539 676.6000 BATE 24503245000112263-295012M820180215 15-Feb-2018 15:05:12 1158 676.6000 XLON 01503015000162334-E0YhYjJa8IvF20180215 15-Feb-2018 15:05:45 944 676.6000 XLON 01503015000162601-E0YhYjJa8Jda20180215 15-Feb-2018 15:05:59 864 676.6000 XLON 84403844000162898-E0YhYjJa8K6s20180215 15-Feb-2018 15:06:12 977 676.6000 XLON 84403844000163017-E0YhYjJa8KZW20180215 15-Feb-2018 15:06:26 1214 676.6000 XLON 01503015000163016-E0YhYjJa8Ku820180215 15-Feb-2018 15:06:42 1368 676.6000 CHIX 88323883200119752-129502ND720180215 15-Feb-2018 15:06:44 1304 676.6000 TRQX 08503085000101895-E0YhYQEzyhwI20180215 15-Feb-2018 15:06:44 1236 676.6000 XLON 84403844000163381-E0YhYjJa8Laq20180215 15-Feb-2018 15:07:02 964 676.6000 XLON 84403844000163480-E0YhYjJa8M5p20180215 15-Feb-2018 15:07:05 1307 676.6000 BATE 24503245000112910-2950130X20180215 15-Feb-2018 15:07:16 1224 676.6000 XLON 01503015000163422-E0YhYjJa8MkV20180215 15-Feb-2018 15:07:34 886 676.6000 XLON 84403844000163791-E0YhYjJa8Nqo20180215 15-Feb-2018 15:07:47 1072 676.6000 XLON 01503015000163706-E0YhYjJa8OCq20180215 15-Feb-2018 15:08:00 659 676.6000 XLON 01503015000163794-E0YhYjJa8Oku20180215 15-Feb-2018 15:08:02 937 676.6000 XLON 01503015000163820-E0YhYjJa8Ox320180215 15-Feb-2018 15:08:16 1233 676.6000 XLON 01503015000163930-E0YhYjJa8PLg20180215 15-Feb-2018 15:08:22 1799 676.6000 CHIX 24523245200120662-129502OA320180215 15-Feb-2018 15:08:24 500 676.6000 TRQX 89803898000064585-E0YhYQEzysAz20180215 15-Feb-2018 15:08:27 225 676.4000 XLON 01503015000161828-E0YhYjJa8Pln20180215 15-Feb-2018 15:08:27 111 676.4000 XLON 01503015000161828-E0YhYjJa8Pll20180215 15-Feb-2018 15:08:39 653 676.4000 TRQX 08503085000100880-E0YhYQEzytMj20180215 15-Feb-2018 15:08:39 1370 676.4000 XLON 01503015000161828-E0YhYjJa8Q7920180215 15-Feb-2018 15:08:44 1000 676.6000 BATE 24503245000113398-295013BW20180215 15-Feb-2018 15:08:44 241 676.6000 BATE 24503245000113398-295013BV20180215 15-Feb-2018 15:09:04 1023 676.6000 XLON 01503015000164241-E0YhYjJa8QsE20180215 15-Feb-2018 15:09:13 1033 676.6000 XLON 01503015000164307-E0YhYjJa8R7O20180215 15-Feb-2018 15:09:32 177 676.8000 XLON 84403844000164577-E0YhYjJa8RgN20180215 15-Feb-2018 15:09:32 1315 676.8000 XLON 84403844000164577-E0YhYjJa8RgL20180215 15-Feb-2018 15:09:40 225 676.6000 XLON 84403844000164551-E0YhYjJa8S1W20180215 15-Feb-2018 15:09:40 225 676.6000 XLON 84403844000164551-E0YhYjJa8S1E20180215 15-Feb-2018 15:09:40 675 676.6000 XLON 84403844000164551-E0YhYjJa8S1A20180215 15-Feb-2018 15:10:07 965 676.8000 TRQX 89803898000064882-E0YhYQEzz1KP20180215 15-Feb-2018 15:10:08 1242 677.0000 XLON 84403844000164917-E0YhYjJa8TUN20180215 15-Feb-2018 15:10:09 1366 676.8000 CHIX 88323883200121002-129502P0020180215 15-Feb-2018 15:10:09 1158 676.8000 XLON 84403844000164902-E0YhYjJa8TXD20180215 15-Feb-2018 15:10:11 368 677.0000 BATE 24503245000113839-295013LA20180215 15-Feb-2018 15:10:11 144 677.0000 BATE 24503245000113839-295013L820180215 15-Feb-2018 15:10:11 430 677.0000 BATE 24503245000113839-295013L920180215 15-Feb-2018 15:10:45 426 677.0000 XLON 84403844000165294-E0YhYjJa8VJr20180215 15-Feb-2018 15:10:45 73 677.0000 XLON 84403844000165294-E0YhYjJa8VJn20180215 15-Feb-2018 15:10:45 453 677.0000 XLON 84403844000165294-E0YhYjJa8VJp20180215 15-Feb-2018 15:10:54 212 677.0000 XLON 84403844000165362-E0YhYjJa8Vgv20180215 15-Feb-2018 15:10:54 430 677.0000 XLON 84403844000165362-E0YhYjJa8Vgx20180215 15-Feb-2018 15:11:04 750 677.2000 XLON 84403844000165472-E0YhYjJa8WCm20180215 15-Feb-2018 15:11:25 23 677.2000 XLON 01503015000165531-E0YhYjJa8WvZ20180215 15-Feb-2018 15:11:25 945 677.2000 XLON 84403844000165673-E0YhYjJa8Wvd20180215 15-Feb-2018 15:11:25 144 677.2000 XLON 01503015000165509-E0YhYjJa8WvV20180215 15-Feb-2018 15:11:25 1324 677.2000 XLON 84403844000165663-E0YhYjJa8WvX20180215 15-Feb-2018 15:11:25 140 677.2000 XLON 01503015000165466-E0YhYjJa8WvL20180215 15-Feb-2018 15:11:25 140 677.2000 XLON 01503015000165495-E0YhYjJa8WvT20180215 15-Feb-2018 15:11:25 803 677.2000 XLON 84403844000165629-E0YhYjJa8WvR20180215 15-Feb-2018 15:11:25 803 677.2000 XLON 84403844000165612-E0YhYjJa8WvH20180215 15-Feb-2018 15:11:25 1048 677.2000 XLON 01503015000165471-E0YhYjJa8WvP20180215 15-Feb-2018 15:11:39 564 677.4000 XLON 84403844000165816-E0YhYjJa8XSD20180215 15-Feb-2018 15:12:11 864 677.6000 CHIX 24523245200122080-129502PXD20180215 15-Feb-2018 15:12:11 1093 677.6000 BATE 24503245000114542-295013YV20180215 15-Feb-2018 15:12:11 879 677.6000 CHIX 88323883200121770-129502PXE20180215 15-Feb-2018 15:12:11 1419 677.6000 CHIX 88323883200121716-129502PXA20180215 15-Feb-2018 15:12:11 564 677.6000 XLON 84403844000166083-E0YhYjJa8YWg20180215 15-Feb-2018 15:12:11 1175 677.6000 BATE 88303883000104688-295013YW20180215 15-Feb-2018 15:12:11 989 677.4000 TRQX 08503085000103423-E0YhYQEzzCpF20180215 15-Feb-2018 15:12:11 989 677.4000 TRQX 08503085000103482-E0YhYQEzzCpH20180215 15-Feb-2018 15:12:11 761 677.6000 TRQX 08503085000103507-E0YhYQEzzCoZ20180215 15-Feb-2018 15:12:11 1287 677.6000 BATE 24503245000114485-295013YT20180215 15-Feb-2018 15:12:55 1305 677.2000 XLON 84403844000166581-E0YhYjJa8aAQ20180215 15-Feb-2018 15:12:55 932 677.2000 XLON 84403844000166581-E0YhYjJa8aAO20180215 15-Feb-2018 15:13:01 474 677.2000 XLON 01503015000166437-E0YhYjJa8aMD20180215 15-Feb-2018 15:13:01 700 677.2000 XLON 01503015000166437-E0YhYjJa8aMB20180215 15-Feb-2018 15:13:18 212 677.2000 XLON 01503015000166545-E0YhYjJa8ae320180215 15-Feb-2018 15:13:18 658 677.2000 XLON 01503015000166545-E0YhYjJa8ae120180215 15-Feb-2018 15:13:46 224 677.2000 XLON 84403844000166953-E0YhYjJa8bQk20180215 15-Feb-2018 15:13:46 1116 677.2000 XLON 84403844000166953-E0YhYjJa8bQi20180215 15-Feb-2018 15:13:46 507 677.2000 XLON 84403844000166953-E0YhYjJa8bQg20180215 15-Feb-2018 15:13:50 871 677.2000 CHIX 88323883200122339-129502QJH20180215 15-Feb-2018 15:13:50 130 677.2000 CHIX 88323883200122339-129502QJI20180215 15-Feb-2018 15:13:50 500 677.2000 CHIX 88323883200122339-129502QJG20180215 15-Feb-2018 15:13:56 362 677.2000 XLON 84403844000167054-E0YhYjJa8bgo20180215 15-Feb-2018 15:13:56 492 677.2000 XLON 84403844000167054-E0YhYjJa8bgq20180215 15-Feb-2018 15:14:03 109 677.2000 BATE 24503245000115133-2950149T20180215 15-Feb-2018 15:14:03 1706 677.0000 XLON 01503015000166881-E0YhYjJa8bzo20180215 15-Feb-2018 15:14:03 346 677.2000 BATE 24503245000115133-2950149U20180215 15-Feb-2018 15:14:03 1147 677.0000 BATE 24503245000115063-295014A120180215 15-Feb-2018 15:14:03 119 677.2000 BATE 24503245000115133-2950149S20180215 15-Feb-2018 15:14:32 1121 677.0000 XLON 84403844000167312-E0YhYjJa8cwE20180215 15-Feb-2018 15:14:48 186 677.0000 XLON 01503015000167281-E0YhYjJa8dRO20180215 15-Feb-2018 15:14:48 1052 677.0000 XLON 01503015000167281-E0YhYjJa8dRM20180215 15-Feb-2018 15:15:00 15 677.0000 XLON 84403844000167630-E0YhYjJa8dmY20180215 15-Feb-2018 15:15:00 499 677.0000 XLON 84403844000167630-E0YhYjJa8dmS20180215 15-Feb-2018 15:15:00 1286 677.0000 XLON 84403844000167630-E0YhYjJa8dmW20180215 15-Feb-2018 15:15:00 446 677.0000 XLON 84403844000167630-E0YhYjJa8dmU20180215 15-Feb-2018 15:15:04 1210 677.0000 CHIX 88323883200122744-129502R1X20180215 15-Feb-2018 15:15:17 966 677.0000 TRQX 08503085000104451-E0YhYQEzzOoU20180215 15-Feb-2018 15:15:25 1125 677.0000 BATE 24503245000115573-295014IR20180215 15-Feb-2018 15:15:36 483 677.0000 XLON 01503015000167819-E0YhYjJa8ecY20180215 15-Feb-2018 15:15:43 700 677.0000 XLON 84403844000168048-E0YhYjJa8ekv20180215 15-Feb-2018 15:15:53 692 677.0000 XLON 84403844000168122-E0YhYjJa8etp20180215 15-Feb-2018 15:16:03 651 677.0000 XLON 01503015000168052-E0YhYjJa8fOC20180215 15-Feb-2018 15:16:13 95 677.2000 XLON 01503015000168141-E0YhYjJa8fjU20180215 15-Feb-2018 15:16:13 739 677.2000 XLON 01503015000168141-E0YhYjJa8fjS20180215 15-Feb-2018 15:16:13 439 677.2000 XLON 01503015000168141-E0YhYjJa8fjQ20180215 15-Feb-2018 15:16:29 191 677.2000 XLON 01503015000168320-E0YhYjJa8gAa20180215 15-Feb-2018 15:16:29 756 677.2000 XLON 01503015000168320-E0YhYjJa8gAY20180215 15-Feb-2018 15:16:38 733 676.8000 XLON 84403844000166974-E0YhYjJa8gcI20180215 15-Feb-2018 15:16:38 1182 677.0000 XLON 84403844000168231-E0YhYjJa8gc020180215 15-Feb-2018 15:16:43 708 677.0000 CHIX 88323883200123359-129502RM820180215 15-Feb-2018 15:16:43 225 677.0000 CHIX 88323883200123359-129502RM920180215 15-Feb-2018 15:17:02 450 677.2000 TRQX 08503085000104937-E0YhYQEzzX5F20180215 15-Feb-2018 15:17:02 779 677.2000 XLON 84403844000168843-E0YhYjJa8hjb20180215 15-Feb-2018 15:17:02 898 677.2000 XLON 84403844000168843-E0YhYjJa8hjd20180215 15-Feb-2018 15:17:04 293 677.2000 TRQX 08503085000104937-E0YhYQEzzXKq20180215 15-Feb-2018 15:17:22 700 677.2000 XLON 01503015000168818-E0YhYjJa8iVk20180215 15-Feb-2018 15:17:28 712 677.4000 BATE 88303883000106266-295014W420180215 15-Feb-2018 15:17:28 335 677.4000 BATE 88303883000106266-295014W520180215 15-Feb-2018 15:17:28 193 677.4000 BATE 88303883000106266-295014W320180215 15-Feb-2018 15:17:31 686 677.4000 XLON 84403844000169094-E0YhYjJa8ioB20180215 15-Feb-2018 15:17:31 161 677.4000 XLON 84403844000169094-E0YhYjJa8ioD20180215 15-Feb-2018 15:17:43 58 677.4000 XLON 01503015000168979-E0YhYjJa8jDi20180215 15-Feb-2018 15:17:43 464 677.4000 XLON 01503015000168979-E0YhYjJa8jDk20180215 15-Feb-2018 15:17:46 283 677.2000 XLON 01503015000168818-E0YhYjJa8jGc20180215 15-Feb-2018 15:17:53 1240 677.0000 BATE 24503245000116088-295014Z320180215 15-Feb-2018 15:17:53 872 677.0000 TRQX 89803898000066217-E0YhYQEzzbX920180215 15-Feb-2018 15:17:53 1170 677.0000 XLON 01503015000168605-E0YhYjJa8jaA20180215 15-Feb-2018 15:17:53 710 677.0000 CHIX 88323883200123359-129502S5V20180215 15-Feb-2018 15:18:11 580 677.2000 XLON 01503015000169189-E0YhYjJa8kIN20180215 15-Feb-2018 15:18:11 450 677.2000 XLON 01503015000169189-E0YhYjJa8kIL20180215 15-Feb-2018 15:18:22 900 677.2000 CHIX 24523245200124291-129502SCZ20180215 15-Feb-2018 15:18:22 530 677.2000 CHIX 24523245200124291-129502SCY20180215 15-Feb-2018 15:18:24 630 677.2000 XLON 01503015000169319-E0YhYjJa8kf520180215 15-Feb-2018 15:18:25 273 677.2000 TRQX 08503085000105360-E0YhYQEzzdr620180215 15-Feb-2018 15:18:33 29 677.2000 XLON 84403844000169580-E0YhYjJa8knU20180215 15-Feb-2018 15:18:33 147 677.2000 XLON 84403844000169580-E0YhYjJa8knS20180215 15-Feb-2018 15:18:33 794 677.2000 XLON 84403844000169580-E0YhYjJa8knQ20180215 15-Feb-2018 15:18:46 147 677.2000 XLON 01503015000169481-E0YhYjJa8l8o20180215 15-Feb-2018 15:18:46 425 677.2000 XLON 01503015000169481-E0YhYjJa8l8q20180215 15-Feb-2018 15:18:54 745 677.2000 XLON 84403844000169756-E0YhYjJa8lMv20180215 15-Feb-2018 15:18:54 142 677.2000 XLON 84403844000169756-E0YhYjJa8lMz20180215 15-Feb-2018 15:18:54 170 677.2000 XLON 84403844000169756-E0YhYjJa8lMx20180215 15-Feb-2018 15:19:08 44 677.2000 XLON 84403844000169916-E0YhYjJa8lrS20180215 15-Feb-2018 15:19:08 140 677.2000 XLON 84403844000169916-E0YhYjJa8lrQ20180215 15-Feb-2018 15:19:08 168 677.2000 XLON 84403844000169916-E0YhYjJa8lrO20180215 15-Feb-2018 15:19:08 745 677.2000 XLON 84403844000169916-E0YhYjJa8lrM20180215 15-Feb-2018 15:19:09 65 677.2000 BATE 24503245000116746-2950156020180215 15-Feb-2018 15:19:09 162 677.2000 BATE 24503245000116746-2950155Z20180215 15-Feb-2018 15:19:09 549 677.2000 BATE 24503245000116746-2950155Y20180215 15-Feb-2018 15:19:23 1020 677.2000 XLON 01503015000169838-E0YhYjJa8mjy20180215 15-Feb-2018 15:19:39 102 677.4000 XLON 84403844000170247-E0YhYjJa8nLJ20180215 15-Feb-2018 15:19:39 713 677.4000 XLON 84403844000170247-E0YhYjJa8nLF20180215 15-Feb-2018 15:19:39 189 677.4000 XLON 84403844000170247-E0YhYjJa8nLH20180215 15-Feb-2018 15:19:51 1147 677.4000 XLON 84403844000170329-E0YhYjJa8ncJ20180215 15-Feb-2018 15:20:00 1825 677.4000 XLON 01503015000170213-E0YhYjJa8nxo20180215 15-Feb-2018 15:20:02 832 677.6000 CHIX 24523245200124918-129502T8220180215 15-Feb-2018 15:20:02 129 677.6000 CHIX 24523245200124918-129502T8120180215 15-Feb-2018 15:20:02 34 677.6000 CHIX 24523245200124918-129502T7Z20180215 15-Feb-2018 15:20:02 500 677.6000 CHIX 24523245200124918-129502T8020180215 15-Feb-2018 15:20:11 1319 677.4000 BATE 88303883000107053-295015ET20180215 15-Feb-2018 15:20:18 736 677.4000 TRQX 08503085000105857-E0YhYQEzznx520180215 15-Feb-2018 15:20:20 584 677.4000 XLON 84403844000170576-E0YhYjJa8okA20180215 15-Feb-2018 15:20:39 805 677.4000 XLON 01503015000170585-E0YhYjJa8pTS20180215 15-Feb-2018 15:20:50 1314 677.4000 XLON 01503015000170721-E0YhYjJa8puM20180215 15-Feb-2018 15:21:06 620 677.4000 XLON 84403844000171062-E0YhYjJa8qP420180215 15-Feb-2018 15:21:07 985 677.4000 XLON 84403844000171076-E0YhYjJa8qU420180215 15-Feb-2018 15:21:21 1075 677.4000 XLON 01503015000171051-E0YhYjJa8qwS20180215 15-Feb-2018 15:21:21 241 677.4000 XLON 01503015000171051-E0YhYjJa8qwQ20180215 15-Feb-2018 15:21:38 1071 677.4000 XLON 84403844000171407-E0YhYjJa8rQ920180215 15-Feb-2018 15:21:42 1191 677.4000 CHIX 24523245200125516-129502U3X20180215 15-Feb-2018 15:21:45 1058 677.4000 TRQX 89803898000067132-E0YhYQEzzuMt20180215 15-Feb-2018 15:21:48 408 677.2000 TRQX 89803898000066853-E0YhYQEzzuQT20180215 15-Feb-2018 15:21:48 407 677.2000 XLON 84403844000170445-E0YhYjJa8rZq20180215 15-Feb-2018 15:21:48 1302 677.2000 XLON 01503015000170029-E0YhYjJa8rZg20180215 15-Feb-2018 15:21:52 506 677.4000 BATE 88303883000107513-295015RT20180215 15-Feb-2018 15:21:52 225 677.4000 BATE 88303883000107513-295015RS20180215 15-Feb-2018 15:21:52 225 677.4000 BATE 88303883000107513-295015RQ20180215 15-Feb-2018 15:21:52 21 677.4000 BATE 88303883000107513-295015RR20180215 15-Feb-2018 15:21:52 225 677.4000 BATE 88303883000107513-295015RP20180215 15-Feb-2018 15:22:11 187 677.4000 XLON 01503015000171553-E0YhYjJa8sCF20180215 15-Feb-2018 15:22:11 984 677.4000 XLON 01503015000171553-E0YhYjJa8sCB20180215 15-Feb-2018 15:22:11 193 677.4000 XLON 01503015000171553-E0YhYjJa8sCD20180215 15-Feb-2018 15:22:29 855 677.4000 XLON 84403844000171858-E0YhYjJa8scJ20180215 15-Feb-2018 15:22:29 747 677.4000 XLON 84403844000171858-E0YhYjJa8scH20180215 15-Feb-2018 15:22:50 427 677.4000 XLON 84403844000172059-E0YhYjJa8tKR20180215 15-Feb-2018 15:22:56 967 677.4000 XLON 84403844000172108-E0YhYjJa8tVN20180215 15-Feb-2018 15:23:09 390 677.4000 XLON 01503015000172049-E0YhYjJa8tqw20180215 15-Feb-2018 15:23:09 766 677.4000 XLON 01503015000172049-E0YhYjJa8tqu20180215 15-Feb-2018 15:23:22 634 677.4000 CHIX 24523245200126030-129502UT620180215 15-Feb-2018 15:23:22 575 677.4000 CHIX 24523245200126030-129502UT520180215 15-Feb-2018 15:23:22 217 677.4000 CHIX 24523245200126030-129502UT420180215 15-Feb-2018 15:23:24 222 677.4000 XLON 84403844000172330-E0YhYjJa8uDC20180215 15-Feb-2018 15:23:24 113 677.4000 XLON 84403844000172330-E0YhYjJa8uD820180215 15-Feb-2018 15:23:24 185 677.4000 XLON 84403844000172330-E0YhYjJa8uDA20180215 15-Feb-2018 15:23:26 129 677.4000 TRQX 08503085000106669-E0YhYQF001Ld20180215 15-Feb-2018 15:23:26 147 677.4000 TRQX 08503085000106669-E0YhYQF001LZ20180215 15-Feb-2018 15:23:26 77 677.4000 TRQX 08503085000106669-E0YhYQF001Lb20180215 15-Feb-2018 15:23:31 109 677.4000 BATE 24503245000118104-2950161F20180215 15-Feb-2018 15:23:31 120 677.4000 BATE 24503245000118104-2950161E20180215 15-Feb-2018 15:23:31 19 677.4000 BATE 24503245000118104-2950161D20180215 15-Feb-2018 15:23:31 999 677.4000 XLON 84403844000172374-E0YhYjJa8uM420180215 15-Feb-2018 15:23:31 127 677.4000 XLON 84403844000172374-E0YhYjJa8uM620180215 15-Feb-2018 15:23:38 146 677.4000 TRQX 08503085000106719-E0YhYQF0025q20180215 15-Feb-2018 15:23:38 79 677.4000 TRQX 08503085000106719-E0YhYQF0025u20180215 15-Feb-2018 15:23:38 131 677.4000 TRQX 08503085000106719-E0YhYQF0025s20180215 15-Feb-2018 15:23:44 105 677.4000 BATE 88303883000108094-2950162920180215 15-Feb-2018 15:23:44 429 677.4000 BATE 88303883000108094-2950162820180215 15-Feb-2018 15:23:44 116 677.4000 BATE 88303883000108094-2950162720180215 15-Feb-2018 15:23:46 731 677.4000 XLON 84403844000172497-E0YhYjJa8uso20180215 15-Feb-2018 15:23:46 207 677.4000 XLON 84403844000172497-E0YhYjJa8usm20180215 15-Feb-2018 15:23:58 1056 677.0000 BATE 24503245000116624-2950163K20180215 15-Feb-2018 15:23:58 695 677.0000 XLON 01503015000171900-E0YhYjJa8v9k20180215 15-Feb-2018 15:23:58 402 677.2000 TRQX 89803898000066853-E0YhYQF0033b20180215 15-Feb-2018 15:23:58 1251 677.2000 XLON 84403844000171720-E0YhYjJa8v8t20180215 15-Feb-2018 15:23:58 213 677.2000 XLON 84403844000170445-E0YhYjJa8v8j20180215 15-Feb-2018 15:23:59 872 676.8000 TRQX 08503085000104855-E0YhYQF0038W20180215 15-Feb-2018 15:23:59 846 676.8000 XLON 01503015000168704-E0YhYjJa8vCU20180215 15-Feb-2018 15:24:24 446 676.8000 XLON 84403844000172819-E0YhYjJa8w2k20180215 15-Feb-2018 15:24:30 450 676.8000 XLON 84403844000172880-E0YhYjJa8wCI20180215 15-Feb-2018 15:24:30 255 676.8000 XLON 84403844000172880-E0YhYjJa8wCG20180215 15-Feb-2018 15:24:32 156 676.8000 XLON 84403844000172880-E0YhYjJa8wEC20180215 15-Feb-2018 15:24:47 885 677.0000 XLON 01503015000172839-E0YhYjJa8wZ420180215 15-Feb-2018 15:25:05 638 677.2000 TRQX 89803898000067697-E0YhYQF007Sq20180215 15-Feb-2018 15:25:06 1284 677.2000 XLON 84403844000173182-E0YhYjJa8x3S20180215 15-Feb-2018 15:25:06 417 677.2000 XLON 84403844000173182-E0YhYjJa8x3Q20180215 15-Feb-2018 15:25:06 1 677.2000 XLON 84403844000173182-E0YhYjJa8x3M20180215 15-Feb-2018 15:25:06 874 677.2000 XLON 84403844000173182-E0YhYjJa8x3O20180215 15-Feb-2018 15:25:11 56 677.2000 BATE 24503245000118624-295016C420180215 15-Feb-2018 15:25:11 236 677.2000 BATE 24503245000118624-295016C320180215 15-Feb-2018 15:25:11 64 677.2000 BATE 24503245000118624-295016C220180215 15-Feb-2018 15:25:14 500 677.2000 CHIX 24523245200126604-129502VKQ20180215 15-Feb-2018 15:25:15 64 677.2000 BATE 24503245000118644-295016CB20180215 15-Feb-2018 15:25:15 317 677.2000 BATE 24503245000118644-295016CE20180215 15-Feb-2018 15:25:15 236 677.2000 BATE 24503245000118644-295016CC20180215 15-Feb-2018 15:25:15 56 677.2000 BATE 24503245000118644-295016CD20180215 15-Feb-2018 15:25:26 452 677.2000 CHIX 24523245200126709-129502VMZ20180215 15-Feb-2018 15:25:26 405 677.2000 CHIX 24523245200126709-129502VN020180215 15-Feb-2018 15:25:27 128 677.2000 XLON 01503015000173194-E0YhYjJa8xUe20180215 15-Feb-2018 15:25:27 1065 677.2000 XLON 01503015000173194-E0YhYjJa8xUc20180215 15-Feb-2018 15:25:43 205 677.2000 XLON 01503015000173378-E0YhYjJa8xyu20180215 15-Feb-2018 15:25:43 1126 677.2000 XLON 01503015000173378-E0YhYjJa8xys20180215 15-Feb-2018 15:26:08 786 677.2000 XLON 84403844000173695-E0YhYjJa8yVs20180215 15-Feb-2018 15:26:08 968 677.2000 XLON 84403844000173695-E0YhYjJa8yVu20180215 15-Feb-2018 15:26:23 221 677.2000 XLON 01503015000173618-E0YhYjJa8yr120180215 15-Feb-2018 15:26:23 458 677.2000 XLON 01503015000173618-E0YhYjJa8yr320180215 15-Feb-2018 15:26:23 339 677.2000 XLON 01503015000173618-E0YhYjJa8yqx20180215 15-Feb-2018 15:26:23 266 677.2000 XLON 01503015000173618-E0YhYjJa8yqz20180215 15-Feb-2018 15:26:40 284 677.2000 XLON 84403844000173882-E0YhYjJa8zIK20180215 15-Feb-2018 15:26:40 851 677.2000 XLON 84403844000173882-E0YhYjJa8zII20180215 15-Feb-2018 15:26:42 2154 677.2000 CHIX 88323883200126753-129502W6C20180215 15-Feb-2018 15:26:45 269 677.2000 TRQX 89803898000067973-E0YhYQF00DMi20180215 15-Feb-2018 15:26:45 142 677.2000 TRQX 89803898000067973-E0YhYQF00DMg20180215 15-Feb-2018 15:26:45 158 677.2000 TRQX 89803898000067973-E0YhYQF00DMc20180215 15-Feb-2018 15:26:45 85 677.2000 TRQX 89803898000067973-E0YhYQF00DMe20180215 15-Feb-2018 15:26:51 1388 677.2000 BATE 88303883000109029-295016LF20180215 15-Feb-2018 15:26:54 72 677.2000 XLON 01503015000173833-E0YhYjJa8zZZ20180215 15-Feb-2018 15:26:54 297 677.2000 XLON 01503015000173833-E0YhYjJa8zZX20180215 15-Feb-2018 15:26:54 248 677.2000 XLON 01503015000173833-E0YhYjJa8zZV20180215 15-Feb-2018 15:26:54 356 677.2000 XLON 01503015000173833-E0YhYjJa8zZT20180215 15-Feb-2018 15:27:07 381 677.2000 XLON 01503015000173938-E0YhYjJa903D20180215 15-Feb-2018 15:27:07 622 677.2000 XLON 01503015000173938-E0YhYjJa903B20180215 15-Feb-2018 15:27:20 1166 677.2000 XLON 01503015000174028-E0YhYjJa90MA20180215 15-Feb-2018 15:27:35 509 677.2000 XLON 01503015000174129-E0YhYjJa90bL20180215 15-Feb-2018 15:27:35 561 677.2000 XLON 01503015000174129-E0YhYjJa90bJ20180215 15-Feb-2018 15:27:49 87 677.2000 XLON 84403844000174390-E0YhYjJa90sh20180215 15-Feb-2018 15:27:49 415 677.2000 XLON 84403844000174390-E0YhYjJa90sf20180215 15-Feb-2018 15:27:49 419 677.2000 XLON 84403844000174390-E0YhYjJa90sd20180215 15-Feb-2018 15:27:49 242 677.2000 XLON 84403844000174390-E0YhYjJa90sb20180215 15-Feb-2018 15:28:04 549 677.2000 XLON 01503015000174339-E0YhYjJa91DC20180215 15-Feb-2018 15:28:04 434 677.2000 XLON 01503015000174339-E0YhYjJa91DE20180215 15-Feb-2018 15:28:17 187 677.2000 XLON 84403844000174577-E0YhYjJa91R720180215 15-Feb-2018 15:28:17 749 677.2000 XLON 84403844000174577-E0YhYjJa91R520180215 15-Feb-2018 15:28:22 1496 677.2000 CHIX 24523245200127587-129502WTE20180215 15-Feb-2018 15:28:25 44 677.2000 TRQX 08503085000107987-E0YhYQF00ImR20180215 15-Feb-2018 15:28:29 844 677.2000 XLON 84403844000174687-E0YhYjJa91o420180215 15-Feb-2018 15:28:37 141 677.2000 TRQX 89803898000068309-E0YhYQF00JUJ20180215 15-Feb-2018 15:28:37 84 677.2000 TRQX 89803898000068309-E0YhYQF00JUH20180215 15-Feb-2018 15:28:37 272 677.2000 TRQX 89803898000068309-E0YhYQF00JUL20180215 15-Feb-2018 15:28:37 159 677.2000 TRQX 89803898000068309-E0YhYQF00JUF20180215 15-Feb-2018 15:28:40 124 677.2000 XLON 84403844000174755-E0YhYjJa926m20180215 15-Feb-2018 15:28:40 275 677.2000 XLON 84403844000174755-E0YhYjJa926k20180215 15-Feb-2018 15:28:40 454 677.2000 XLON 84403844000174755-E0YhYjJa926i20180215 15-Feb-2018 15:28:51 301 677.2000 XLON 84403844000174845-E0YhYjJa92N520180215 15-Feb-2018 15:28:51 206 677.2000 XLON 84403844000174845-E0YhYjJa92N120180215 15-Feb-2018 15:28:51 771 677.2000 XLON 84403844000174845-E0YhYjJa92N320180215 15-Feb-2018 15:28:55 86 677.2000 BATE 24503245000119861-295016WT20180215 15-Feb-2018 15:28:55 1132 677.2000 BATE 24503245000119861-295016WS20180215 15-Feb-2018 15:29:07 28 677.2000 XLON 84403844000174988-E0YhYjJa92e720180215 15-Feb-2018 15:29:07 1117 677.2000 XLON 84403844000174988-E0YhYjJa92e520180215 15-Feb-2018 15:29:22 672 677.2000 XLON 01503015000174997-E0YhYjJa93LL20180215 15-Feb-2018 15:29:22 256 677.2000 XLON - More to follow, for following part double click ID:nRSO0674Fe
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