REG - Rio Tinto - Transaction in Own Shares <Origin Href="QuoteRef">RIO.L</Origin> - Part 1

Rio TintoAnnouncement

23/05/2017 07:05

RNS Number : 8975F
Rio Tinto PLC
22 May 2017
22nd May 2017
Rio Tinto plc - Transaction in own shares
Rio Tinto plc (the "Company") today announces that on 22nd May 2017 it purchased the following number of ordinary shares of 10 pence each in the Company (the "Ordinary Shares") on the London Stock Exchange from Deutsche Bank AG, London Branch. These shares will be cancelled.
Ordinary Shares 
Date of Purchase
22-May-17 
Number of ordinary shares purchased 
112,500
Average price paid (GBp)
3208.4677
Highest price paid
3228.0000
Lowest price paid
3194.5000
These share purchases form part of the Company's existing share buy-back programme which is expected to be completed over the period from 1 March 2017 to 31 December 2017, details of which were announced on 8 February 2017.
In respect of this programme, Deutsche Bank AG, London Branch will make trading decisions in relation to the Company's Ordinary Shares repurchased under the buy-back programme independently of, and uninfluenced by, the Company for the period between 1 March 2017 and 28 July 2017. 
Any such acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase Ordinary Shares, Chapter 12 of the Listing Rules and the provisions of the Market Abuse Regulation 596/2014/EU dealing with buy-back programmes.
Following the cancellation of the Ordinary Shares repurchased, the Company will have 1,381,327,051 Ordinary Shares in issue. To the extent that further Ordinary Shares are repurchased under the programme, these will also be cancelled.
In accordance with the Market Abuse Regulation 596/2014/EU, a full breakdown of the individual trades is detailed below: 
Transaction details: Rio Tinto plc ordinary shares of 10 pence each
Issuer name: Rio Tinto plc
ISIN: GB0007188757
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBp
Aggregated Information 
Date of purchase: 22nd May 2017
Number of ordinary shares purchased: 112,500
Volume weighted average price paid per share (p): 3208.4677
Transaction date
Transaction Time
Volume
Price (GBp)
Platform
Transaction Reference Number
22/05/2017
 08:50:38
38
3196.0
XLON
00488937665TRLO1
22/05/2017
 08:50:38
140
3196.0
XLON
00488937664TRLO1
22/05/2017
 08:51:29
250
3196.0
XLON
00488937881TRLO1
22/05/2017
 08:52:26
127
3196.5
XLON
00488938050TRLO1
22/05/2017
 08:52:26
15
3196.5
XLON
00488938049TRLO1
22/05/2017
 08:52:39
202
3196.5
XLON
00488938088TRLO1
22/05/2017
 08:52:55
191
3195.5
XLON
00488938196TRLO1
22/05/2017
 08:54:04
102
3197.0
XLON
00488938442TRLO1
22/05/2017
 08:54:04
101
3197.0
XLON
00488938441TRLO1
22/05/2017
 08:54:43
195
3194.5
XLON
00488938551TRLO1
22/05/2017
 08:55:24
119
3195.5
XLON
00488938773TRLO1
22/05/2017
 08:55:24
4
3195.5
XLON
00488938772TRLO1
22/05/2017
 08:55:50
210
3195.0
XLON
00488939028TRLO1
22/05/2017
 08:56:43
227
3195.0
XLON
00488939321TRLO1
22/05/2017
 08:57:45
8
3196.5
XLON
00488939748TRLO1
22/05/2017
 08:59:00
11
3197.5
XLON
00488940044TRLO1
22/05/2017
 08:59:00
75
3197.5
XLON
00488940043TRLO1
22/05/2017
 08:59:00
157
3197.5
XLON
00488940042TRLO1
22/05/2017
 08:59:22
370
3197.0
XLON
00488940172TRLO1
22/05/2017
 08:59:52
186
3198.0
XLON
00488940367TRLO1
22/05/2017
 09:00:38
250
3199.5
XLON
00488940528TRLO1
22/05/2017
 09:01:10
39
3199.5
XLON
00488940641TRLO1
22/05/2017
 09:01:10
150
3199.5
XLON
00488940640TRLO1
22/05/2017
 09:01:29
63
3199.5
XLON
00488940691TRLO1
22/05/2017
 09:01:31
137
3199.5
XLON
00488940694TRLO1
22/05/2017
 09:02:01
175
3199.5
XLON
00488940756TRLO1
22/05/2017
 09:03:09
40
3202.0
XLON
00488941081TRLO1
22/05/2017
 09:03:09
135
3202.0
XLON
00488941080TRLO1
22/05/2017
 09:03:31
230
3201.0
XLON
00488941176TRLO1
22/05/2017
 09:04:44
200
3200.5
XLON
00488941447TRLO1
22/05/2017
 09:04:44
12
3200.5
XLON
00488941449TRLO1
22/05/2017
 09:05:21
60
3200.0
XLON
00488941636TRLO1
22/05/2017
 09:05:28
177
3200.0
XLON
00488941662TRLO1
22/05/2017
 09:05:29
176
3199.0
XLON
00488941665TRLO1
22/05/2017
 09:07:14
45
3200.5
XLON
00488941997TRLO1
22/05/2017
 09:07:14
138
3200.5
XLON
00488941996TRLO1
22/05/2017
 09:08:07
238
3201.0
XLON
00488942221TRLO1
22/05/2017
 09:08:51
119
3202.5
XLON
00488942485TRLO1
22/05/2017
 09:09:27
130
3203.0
XLON
00488942705TRLO1
22/05/2017
 09:10:07
139
3204.5
XLON
00488942889TRLO1
22/05/2017
 09:10:07
104
3204.5
XLON
00488942888TRLO1
22/05/2017
 09:10:38
290
3205.5
XLON
00488943011TRLO1
22/05/2017
 09:12:00
192
3204.5
XLON
00488943336TRLO1
22/05/2017
 09:12:39
47
3203.5
XLON
00488943483TRLO1
22/05/2017
 09:12:39
150
3203.5
XLON
00488943482TRLO1
22/05/2017
 09:12:39
74
3203.0
XLON
00488943485TRLO1
22/05/2017
 09:12:39
152
3203.0
XLON
00488943484TRLO1
22/05/2017
 09:14:01
240
3203.5
XLON
00488943672TRLO1
22/05/2017
 09:15:09
150
3202.5
XLON
00488943950TRLO1
22/05/2017
 09:15:29
76
3201.5
XLON
00488944044TRLO1
22/05/2017
 09:15:29
118
3201.5
XLON
00488944045TRLO1
22/05/2017
 09:16:07
195
3200.5
XLON
00488944114TRLO1
22/05/2017
 09:17:16
211
3202.5
XLON
00488944301TRLO1
22/05/2017
 09:17:18
141
3201.5
XLON
00488944313TRLO1
22/05/2017
 09:17:18
82
3201.5
XLON
00488944314TRLO1
22/05/2017
 09:18:47
198
3202.5
XLON
00488944861TRLO1
22/05/2017
 09:19:13
190
3201.0
XLON
00488944927TRLO1
22/05/2017
 09:19:51
188
3200.5
XLON
00488945017TRLO1
22/05/2017
 09:20:51
210
3202.0
XLON
00488945191TRLO1
22/05/2017
 09:22:23
186
3202.5
XLON
00488945453TRLO1
22/05/2017
 09:22:23
225
3202.0
XLON
00488945454TRLO1
22/05/2017
 09:23:52
119
3203.0
XLON
00488945650TRLO1
22/05/2017
 09:24:20
196
3204.5
XLON
00488945733TRLO1
22/05/2017
 09:25:13
310
3206.5
XLON
00488945917TRLO1
22/05/2017
 09:25:48
91
3206.0
XLON
00488946020TRLO1
22/05/2017
 09:27:18
241
3206.0
XLON
00488946388TRLO1
22/05/2017
 09:27:20
190
3205.0
XLON
00488946391TRLO1
22/05/2017
 09:28:55
220
3205.5
XLON
00488946642TRLO1
22/05/2017
 09:29:40
187
3205.0
XLON
00488946816TRLO1
22/05/2017
 09:30:44
36
3208.0
XLON
00488947104TRLO1
22/05/2017
 09:30:44
150
3208.0
XLON
00488947103TRLO1
22/05/2017
 09:31:18
31
3207.0
XLON
00488947281TRLO1
22/05/2017
 09:31:40
150
3207.0
XLON
00488947361TRLO1
22/05/2017
 09:31:40
150
3207.0
XLON
00488947369TRLO1
22/05/2017
 09:33:06
192
3208.0
XLON
00488947789TRLO1
22/05/2017
 09:34:00
104
3207.5
XLON
00488947995TRLO1
22/05/2017
 09:34:00
54
3207.5
XLON
00488947994TRLO1
22/05/2017
 09:34:36
128
3208.0
XLON
00488948127TRLO1
22/05/2017
 09:34:43
205
3207.0
XLON
00488948150TRLO1
22/05/2017
 09:36:01
187
3207.0
XLON
00488948419TRLO1
22/05/2017
 09:37:17
150
3208.5
XLON
00488948576TRLO1
22/05/2017
 09:37:17
150
3208.5
XLON
00488948575TRLO1
22/05/2017
 09:37:54
189
3207.0
XLON
00488948680TRLO1
22/05/2017
 09:38:37
18
3208.5
XLON
00488948826TRLO1
22/05/2017
 09:38:37
164
3208.5
XLON
00488948827TRLO1
22/05/2017
 09:39:52
68
3209.0
XLON
00488949078TRLO1
22/05/2017
 09:39:52
150
3209.0
XLON
00488949077TRLO1
22/05/2017
 09:40:05
180
3208.0
XLON
00488949093TRLO1
22/05/2017
 09:41:26
89
3209.0
XLON
00488949299TRLO1
22/05/2017
 09:41:45
186
3208.5
XLON
00488949339TRLO1
22/05/2017
 09:42:35
196
3209.5
XLON
00488949493TRLO1
22/05/2017
 09:42:51
190
3209.0
XLON
00488949504TRLO1
22/05/2017
 09:44:02
128
3209.5
XLON
00488949707TRLO1
22/05/2017
 09:44:02
92
3209.5
XLON
00488949708TRLO1
22/05/2017
 09:44:16
179
3209.0
XLON
00488949741TRLO1
22/05/2017
 09:45:38
180
3209.0
XLON
00488949985TRLO1
22/05/2017
 09:46:11
179
3207.5
XLON
00488950058TRLO1
22/05/2017
 09:48:30
250
3210.0
XLON
00488950398TRLO1
22/05/2017
 09:48:34
104
3210.0
XLON
00488950414TRLO1
22/05/2017
 09:49:04
80
3209.5
XLON
00488950473TRLO1
22/05/2017
 09:49:04
119
3209.5
XLON
00488950472TRLO1
22/05/2017
 09:50:00
215
3209.5
XLON
00488950627TRLO1
22/05/2017
 09:50:53
39
3210.0
XLON
00488950783TRLO1
22/05/2017
 09:50:53
170
3210.0
XLON
00488950782TRLO1
22/05/2017
 09:51:03
71
3209.5
XLON
00488950840TRLO1
22/05/2017
 09:51:22
180
3209.5
XLON
00488950883TRLO1
22/05/2017
 09:52:22
183
3208.0
XLON
00488951078TRLO1
22/05/2017
 09:53:17
182
3207.0
XLON
00488951287TRLO1
22/05/2017
 09:53:58
169
3208.0
XLON
00488951454TRLO1
22/05/2017
 09:53:58
22
3208.0
XLON
00488951453TRLO1
22/05/2017
 09:56:15
205
3207.5
XLON
00488951845TRLO1
22/05/2017
 09:56:15
9
3207.0
XLON
00488951846TRLO1
22/05/2017
 09:56:16
176
3207.0
XLON
00488951850TRLO1
22/05/2017
 09:57:12
97
3209.0
XLON
00488951964TRLO1
22/05/2017
 09:58:18
40
3210.5
XLON
00488952099TRLO1
22/05/2017
 09:58:18
190
3210.5
XLON
00488952098TRLO1
22/05/2017
 09:58:18
150
3210.5
XLON
00488952101TRLO1
22/05/2017
 09:58:18
118
3210.5
XLON
00488952100TRLO1
22/05/2017
 10:00:44
68
3210.5
XLON
00488952666TRLO1
22/05/2017
 10:00:44
130
3210.5
XLON
00488952665TRLO1
22/05/2017
 10:00:52
180
3210.0
XLON
00488952697TRLO1
22/05/2017
 10:01:30
138
3208.0
XLON
00488952932TRLO1
22/05/2017
 10:01:30
50
3208.0
XLON
00488952931TRLO1
22/05/2017
 10:02:44
40
3204.0
XLON
00488953275TRLO1
22/05/2017
 10:02:44
144
3204.0
XLON
00488953276TRLO1
22/05/2017
 10:03:29
2
3203.5
XLON
00488953355TRLO1
22/05/2017
 10:03:29
220
3203.5
XLON
00488953356TRLO1
22/05/2017
 10:04:42
141
3203.0
XLON
00488953509TRLO1
22/05/2017
 10:04:42
43
3203.0
XLON
00488953508TRLO1
22/05/2017
 10:05:37
74
3202.0
XLON
00488953614TRLO1
22/05/2017
 10:05:37
54
3202.0
XLON
00488953613TRLO1
22/05/2017
 10:05:37
55
3202.0
XLON
00488953615TRLO1
22/05/2017
 10:07:38
238
3204.0
XLON
00488953996TRLO1
22/05/2017
 10:07:55
252
3203.0
XLON
00488954070TRLO1
22/05/2017
 10:08:51
182
3202.5
XLON
00488954193TRLO1
22/05/2017
 10:10:10
190
3204.0
XLON
00488954401TRLO1
22/05/2017
 10:11:17
66
3204.0
XLON
00488954687TRLO1
22/05/2017
 10:11:17
100
3204.0
XLON
00488954686TRLO1
22/05/2017
 10:11:17
70
3204.0
XLON
00488954685TRLO1
22/05/2017
 10:11:35
200
3204.0
XLON
00488954737TRLO1
22/05/2017
 10:13:14
183
3206.0
XLON
00488955057TRLO1
22/05/2017
 10:14:38
250
3207.0
XLON
00488955268TRLO1
22/05/2017
 10:15:08
17
3206.0
XLON
00488955334TRLO1
22/05/2017
 10:15:08
185
3206.0
XLON
00488955335TRLO1
22/05/2017
 10:16:32
99
3206.0
XLON
00488955614TRLO1
22/05/2017
 10:16:32
120
3206.0
XLON
00488955613TRLO1
22/05/2017
 10:17:15
186
3205.5
XLON
00488955717TRLO1
22/05/2017
 10:18:32
181
3205.5
XLON
00488955958TRLO1
22/05/2017
 10:18:49
181
3204.5
XLON
00488956163TRLO1
22/05/2017
 10:20:21
193
3203.5
XLON
00488956587TRLO1
22/05/2017
 10:21:17
180
3203.0
XLON
00488956853TRLO1
22/05/2017
 10:22:33
198
3205.0
XLON
00488957139TRLO1
22/05/2017
 10:23:12
62
3204.5
XLON
00488957292TRLO1
22/05/2017
 10:23:12
132
3204.5
XLON
00488957291TRLO1
22/05/2017
 10:24:13
89
3204.0
XLON
00488957534TRLO1
22/05/2017
 10:24:13
100
3204.0
XLON
00488957533TRLO1
22/05/2017
 10:25:08
31
3205.0
XLON
00488957706TRLO1
22/05/2017
 10:25:08
150
3205.0
XLON
00488957705TRLO1
22/05/2017
 10:26:12
17
3206.0
XLON
00488958146TRLO1
22/05/2017
 10:26:12
49
3206.0
XLON
00488958145TRLO1
22/05/2017
 10:26:12
130
3206.0
XLON
00488958144TRLO1
22/05/2017
 10:27:32
235
3207.0
XLON
00488958585TRLO1
22/05/2017
 10:28:55
240
3209.5
XLON
00488958751TRLO1
22/05/2017
 10:30:00
28
3208.5
XLON
00488958917TRLO1
22/05/2017
 10:30:00
100
3208.5
XLON
00488958916TRLO1
22/05/2017
 10:30:00
25
3208.5
XLON
00488958915TRLO1
22/05/2017
 10:30:46
190
3208.5
XLON
00488959314TRLO1
22/05/2017
 10:31:55
198
3208.5
XLON
00488959468TRLO1
22/05/2017
 10:32:09
184
3207.5
XLON
00488959490TRLO1
22/05/2017
 10:32:09
1
3207.5
XLON
00488959489TRLO1
22/05/2017
 10:33:42
182
3206.5
XLON
00488959981TRLO1
22/05/2017
 10:34:51
207
3206.5
XLON
00488960088TRLO1
22/05/2017
 10:35:54
67
3205.5
XLON
00488960228TRLO1
22/05/2017
 10:35:54
130
3205.5
XLON
00488960227TRLO1
22/05/2017
 10:36:31
189
3203.5
XLON
00488960467TRLO1
22/05/2017
 10:37:58
181
3203.0
XLON
00488960855TRLO1
22/05/2017
 10:38:59
180
3203.0
XLON
00488961063TRLO1
22/05/2017
 10:40:10
222
3205.0
XLON
00488961351TRLO1
22/05/2017
 10:41:12
31
3205.5
XLON
00488961632TRLO1
22/05/2017
 10:41:12
75
3205.5
XLON
00488961631TRLO1
22/05/2017
 10:41:12
100
3205.5
XLON
00488961630TRLO1
22/05/2017
 10:42:08
14
3204.0
XLON
00488961787TRLO1
22/05/2017
 10:42:08
173
3204.0
XLON
00488961788TRLO1
22/05/2017
 10:43:18
100
3204.0
XLON
00488962090TRLO1
22/05/2017
 10:43:18
13
3204.0
XLON
00488962089TRLO1
22/05/2017
 10:43:46
184
3204.0
XLON
00488962240TRLO1
22/05/2017
 10:44:45
167
3203.5
XLON
00488962449TRLO1
22/05/2017
 10:45:33
179
3203.0
XLON
00488962553TRLO1
22/05/2017
 10:46:03
182
3202.5
XLON
00488962654TRLO1
22/05/2017
 10:47:00
184
3203.0
XLON
00488962882TRLO1
22/05/2017
 10:49:19
226
3203.5
XLON
00488963367TRLO1
22/05/2017
 10:50:06
75
3203.5
XLON
00488963482TRLO1
22/05/2017
 10:50:06
140
3203.5
XLON
00488963481TRLO1
22/05/2017
 10:51:16
67
3203.0
XLON
00488963731TRLO1
22/05/2017
 10:51:16
100
3203.0
XLON
00488963730TRLO1
22/05/2017
 10:51:16
75
3203.0
XLON
00488963729TRLO1
22/05/2017
 10:51:50
69
3202.0
XLON
00488963852TRLO1
22/05/2017
 10:51:56
80
3201.5
XLON
00488963897TRLO1
22/05/2017
 10:51:56
41
3201.5
XLON
00488963896TRLO1
22/05/2017
 10:51:56
65
3201.5
XLON
00488963895TRLO1
22/05/2017
 10:53:47
198
3202.5
XLON
00488964162TRLO1
22/05/2017
 10:54:43
192
3203.5
XLON
00488964418TRLO1
22/05/2017
 10:55:49
48
3202.5
XLON
00488964555TRLO1
22/05/2017
 10:55:49
75
3202.5
XLON
00488964554TRLO1
22/05/2017
 10:55:49
75
3202.5
XLON
00488964552TRLO1
22/05/2017
 10:56:47
57
3204.5
XLON
00488964752TRLO1
22/05/2017
 10:56:47
75
3204.5
XLON
00488964751TRLO1
22/05/2017
 10:56:47
75
3204.5
XLON
00488964750TRLO1
22/05/2017
 10:57:42
170
3203.5
XLON
00488964893TRLO1
22/05/2017
 10:59:02
54
3204.0
XLON
00488965095TRLO1
22/05/2017
 10:59:02
32
3204.0
XLON
00488965094TRLO1
22/05/2017
 10:59:02
143
3204.0
XLON
00488965096TRLO1
22/05/2017
 10:59:54
28
3204.0
XLON
00488965217TRLO1
22/05/2017
 11:00:26
110
3204.5
XLON
00488965392TRLO1
22/05/2017
 11:00:26
100
3204.5
XLON
00488965391TRLO1
22/05/2017
 11:00:46
100
3204.5
XLON
00488965442TRLO1
22/05/2017
 11:01:38
100
3205.0
XLON
00488965570TRLO1
22/05/2017
 11:01:44
100
3205.0
XLON
00488965584TRLO1
22/05/2017
 11:02:13
122
3205.0
XLON
00488965665TRLO1
22/05/2017
 11:02:50
51
3205.5
XLON
00488965759TRLO1
22/05/2017
 11:02:50
140
3205.5
XLON
00488965758TRLO1
22/05/2017
 11:03:27
255
3206.0
XLON
00488965885TRLO1
22/05/2017
 11:05:21
240
3208.5
XLON
00488966519TRLO1
22/05/2017
 11:05:21
230
3209.0
XLON
00488966520TRLO1
22/05/2017
 11:07:44
183
3207.5
XLON
00488966902TRLO1
22/05/2017
 11:09:09
198
3207.0
XLON
00488967102TRLO1
22/05/2017
 11:10:21
245
3207.0
XLON
00488967347TRLO1
22/05/2017
 11:11:31
57
3206.0
XLON
00488967504TRLO1
22/05/2017
 11:11:31
128
3206.0
XLON
00488967505TRLO1
22/05/2017
 11:12:35
183
3206.5
XLON
00488967613TRLO1
22/05/2017
 11:13:56
98
3206.0
XLON
00488967877TRLO1
22/05/2017
 11:13:56
100
3206.0
XLON
00488967876TRLO1
22/05/2017
 11:15:15
226
3206.0
XLON
00488968097TRLO1
22/05/2017
 11:16:18
187
3204.5
XLON
00488968350TRLO1
22/05/2017
 11:17:33
62
3205.5
XLON
00488968526TRLO1
22/05/2017
 11:17:33
75
3205.5
XLON
00488968525TRLO1
22/05/2017
 11:17:33
56
3205.5
XLON
00488968524TRLO1
22/05/2017
 11:18:45
81
3204.5
XLON
00488968849TRLO1
22/05/2017
 11:18:45
100
3204.5
XLON
00488968848TRLO1
22/05/2017
 11:19:39
184
3204.0
XLON
00488968940TRLO1
22/05/2017
 11:20:58
182
3204.5
XLON
00488969222TRLO1
22/05/2017
 11:22:34
249
3205.5
XLON
00488969548TRLO1
22/05/2017
 11:23:53
198
3208.0
XLON
00488969742TRLO1
22/05/2017
 11:25:08
184
3207.0
XLON
00488969973TRLO1
22/05/2017
 11:26:25
203
3207.5
XLON
00488970328TRLO1
22/05/2017
 11:27:49
125
3208.0
XLON
00488970529TRLO1
22/05/2017
 11:28:15
183
3206.5
XLON
00488970601TRLO1
22/05/2017
 11:29:54
74
3207.0
XLON
00488970937TRLO1
22/05/2017
 11:29:54
119
3207.0
XLON
00488970936TRLO1
22/05/2017
 11:29:54
8
3207.0
XLON
00488970935TRLO1
22/05/2017
 11:30:28
195
3205.5
XLON
00488971080TRLO1
22/05/2017
 11:33:14
225
3205.5
XLON
00488971574TRLO1
22/05/2017
 11:33:50
75
3205.5
XLON
00488971720TRLO1
22/05/2017
 11:33:50
111
3205.5
XLON
00488971721TRLO1
22/05/2017
 11:35:00
101
3203.5
XLON
00488972124TRLO1
22/05/2017
 11:35:00
88
3203.5
XLON
00488972125TRLO1
22/05/2017
 11:37:05
230
3206.0
XLON
00488972541TRLO1
22/05/2017
 11:38:16
210
3205.5
XLON
00488972680TRLO1
22/05/2017
 11:39:33
75
3205.5
XLON
00488972978TRLO1
22/05/2017
 11:39:33
75
3205.5
XLON
00488972979TRLO1
22/05/2017
 11:39:33
49
3205.5
XLON
00488972980TRLO1
22/05/2017
 11:40:56
236
3207.0
XLON
00488973299TRLO1
22/05/2017
 11:42:55
154
3208.0
XLON
00488973805TRLO1
22/05/2017
 11:43:53
225
3209.0
XLON
00488974012TRLO1
22/05/2017
 11:45:16
67
3209.0
XLON
00488974276TRLO1
22/05/2017
 11:45:16
28
3209.0
XLON
00488974277TRLO1
22/05/2017
 11:45:16
100
3209.0
XLON
00488974278TRLO1
22/05/2017
 11:45:16
4
3209.0
XLON
00488974279TRLO1
22/05/2017
 11:47:01
215
3209.5
XLON
00488974542TRLO1
22/05/2017
 11:47:01
23
3209.5
XLON
00488974543TRLO1
22/05/2017
 11:47:38
39
3209.0
XLON
00488974602TRLO1
22/05/2017
 11:47:38
171
3209.0
XLON
00488974603TRLO1
22/05/2017
 11:49:41
100
3209.5
XLON
00488975061TRLO1
22/05/2017
 11:49:41
75
3209.5
XLON
00488975062TRLO1
22/05/2017
 11:49:41
35
3209.5
XLON
00488975063TRLO1
22/05/2017
 11:50:18
187
3208.5
XLON
00488975212TRLO1
22/05/2017
 11:51:31
182
3207.5
XLON
00488975490TRLO1
22/05/2017
 11:53:33
106
3210.0
XLON
00488975828TRLO1
22/05/2017
 11:53:45
100
3210.0
XLON
00488975853TRLO1
22/05/2017
 11:54:48
53
3210.0
XLON
00488976034TRLO1
22/05/2017
 11:54:48
49
3210.0
XLON
00488976035TRLO1
22/05/2017
 11:54:48
119
3210.0
XLON
00488976036TRLO1
22/05/2017
 11:54:48
16
3210.0
XLON
00488976037TRLO1
22/05/2017
 11:55:59
130
3210.0
XLON
00488976329TRLO1
22/05/2017
 11:57:00
90
3210.0
XLON
00488976622TRLO1
22/05/2017
 11:57:00
120
3210.0
XLON
00488976623TRLO1
22/05/2017
 11:57:51
188
3209.0
XLON
00488976868TRLO1
22/05/2017
 11:59:21
83
3208.5
XLON
00488977160TRLO1
22/05/2017
 11:59:55
198
3208.0
XLON
00488977390TRLO1
22/05/2017
 12:02:06
500
3210.0
XLON
00488977891TRLO1
22/05/2017
 12:02:06
14
3210.0
XLON
00488977892TRLO1
22/05/2017
 12:02:44
190
3208.0
XLON
00488978312TRLO1
22/05/2017
 12:04:14
200
3209.0
XLON
00488978820TRLO1
22/05/2017
 12:05:01
191
3206.5
XLON
00488979078TRLO1
22/05/2017
 12:07:52
307
3208.0
XLON
00488979813TRLO1
22/05/2017
 12:07:52
30
3208.0
XLON
00488979814TRLO1
22/05/2017
 12:09:05
187
3209.5
XLON
00488980082TRLO1
22/05/2017
 12:09:57
29
3209.5
XLON
00488980226TRLO1
22/05/2017
 12:09:57
154
3209.5
XLON
00488980227TRLO1
22/05/2017
 12:11:24
231
3211.0
XLON
00488980567TRLO1
22/05/2017
 12:12:27
157
3210.0
XLON
00488980805TRLO1
22/05/2017
 12:14:03
185
3210.0
XLON
00488981088TRLO1
22/05/2017
 12:15:30
18
3210.0
XLON
00488981460TRLO1
22/05/2017
 12:15:30
75
3210.0
XLON
00488981461TRLO1
22/05/2017
 12:15:30
100
3210.0
XLON
00488981462TRLO1
22/05/2017
 12:15:30
13
3210.0
XLON
00488981463TRLO1
22/05/2017
 12:16:56
210
3210.5
XLON
00488981795TRLO1
22/05/2017
 12:17:53
182
3210.5
XLON
00488982133TRLO1
22/05/2017
 12:20:11
150
3210.0
XLON
00488982953TRLO1
22/05/2017
 12:20:11
49
3210.0
XLON
00488982954TRLO1
22/05/2017
 12:20:24
197
3209.5
XLON
00488982997TRLO1
22/05/2017
 12:22:04
205
3210.0
XLON
00488983377TRLO1
22/05/2017
 12:23:58
189
3209.0
XLON
00488983950TRLO1
22/05/2017
 12:25:29
283
3209.5
XLON
00488984404TRLO1
22/05/2017
 12:26:24
199
3208.5
XLON
00488984626TRLO1
22/05/2017
 12:28:06
208
3209.5
XLON
00488985028TRLO1
22/05/2017
 12:30:00
248
3209.0
XLON
00488985624TRLO1
22/05/2017
 12:31:43
250
3209.0
XLON
00488985987TRLO1
22/05/2017
 12:34:07
211
3209.0
XLON
00488986541TRLO1
22/05/2017
 12:34:07
14
3209.0
XLON
00488986542TRLO1
22/05/2017
 12:34:53
80
3209.0
XLON
00488986679TRLO1
22/05/2017
 12:34:53
120
3209.0
XLON
00488986680TRLO1
22/05/2017
 12:36:13
30
3209.0
XLON
00488987196TRLO1
22/05/2017
 12:36:13
173
3209.0
XLON
00488987197TRLO1
22/05/2017
 12:36:53
182
3208.0
XLON
00488987285TRLO1
22/05/2017
 12:39:00
195
3208.5
XLON
00488987934TRLO1
22/05/2017
 12:40:21
206
3208.0
XLON
00488988167TRLO1
22/05/2017
 12:44:03
75
3208.0
XLON
00488988729TRLO1
22/05/2017
 12:44:03
75
3208.0
XLON
00488988730TRLO1
22/05/2017
 12:44:03
100
3208.0
XLON
00488988731TRLO1
22/05/2017
 12:44:08
240
3207.5
XLON
00488988747TRLO1
22/05/2017
 12:46:54
54
3208.0
XLON
00488989402TRLO1
22/05/2017
 12:46:54
146
3208.0
XLON
00488989403TRLO1
22/05/2017
 12:47:04
35
3208.0
XLON
00488989440TRLO1
22/05/2017
 12:47:04
165
3208.0
XLON
00488989441TRLO1
22/05/2017
 12:49:38
255
3208.0
XLON
00488989965TRLO1
22/05/2017
 12:50:26
75
3208.5
XLON
00488990080TRLO1
22/05/2017
 12:50:26
75
3208.5
XLON
00488990081TRLO1
22/05/2017
 12:50:26
73
3208.5
XLON
00488990082TRLO1
22/05/2017
 12:52:03
175
3209.0
XLON
00488990466TRLO1
22/05/2017
 12:52:03
59
3209.0
XLON
00488990467TRLO1
22/05/2017
 12:53:23
100
3210.0
XLON
00488990649TRLO1
22/05/2017
 12:54:03
150
3209.5
XLON
00488990908TRLO1
22/05/2017
 12:54:03
39
3209.5
XLON
00488990910TRLO1
22/05/2017
 12:54:55
211
3208.0
XLON
00488991098TRLO1
22/05/2017
 12:56:50
189
3209.0
XLON
00488991632TRLO1
22/05/2017
 12:58:16
182
3209.0
XLON
00488992022TRLO1
22/05/2017
 12:59:34
100
3208.5
XLON
00488992334TRLO1
22/05/2017
 13:00:34
36
3208.0
XLON
00488992485TRLO1
22/05/2017
 13:00:55
184
3207.5
XLON
00488992557TRLO1
22/05/2017
 13:01:36
184
3209.5
XLON
00488992750TRLO1
22/05/2017
 13:03:09
200
3210.0
XLON
00488993024TRLO1
22/05/2017
 13:04:00
35
3210.0
XLON
00488993188TRLO1
22/05/2017
 13:04:36
100
3209.5
XLON
00488993342TRLO1
22/05/2017
 13:04:45
185
3209.0
XLON
00488993368TRLO1
22/05/2017
 13:06:07
172
3209.5
XLON
00488993758TRLO1
22/05/2017
 13:06:07
50
3209.5
XLON
00488993759TRLO1
22/05/2017
 13:07:25
100
3208.5
XLON
00488993963TRLO1
22/05/2017
 13:07:25
93
3208.5
XLON
00488993964TRLO1
22/05/2017
 13:08:23
36
3207.5
XLON
00488994115TRLO1
22/05/2017
 13:08:23
151
3207.5
XLON
00488994116TRLO1
22/05/2017
 13:09:39
190
3209.0
XLON
00488994487TRLO1
22/05/2017
 13:10:46
183
3205.5
XLON
00488994739TRLO1
22/05/2017
 13:13:01
204
3206.5
XLON
00488995209TRLO1
22/05/2017
 13:14:10
220
3207.0
XLON
00488995425TRLO1
22/05/2017
 13:16:13
100
3205.5
XLON
00488995836TRLO1
22/05/2017
 13:16:13
75
3205.5
XLON
00488995837TRLO1
22/05/2017
 13:17:08
183
3205.0
XLON
00488995999TRLO1
22/05/2017
 13:18:35
75
3205.5
XLON
00488996312TRLO1
22/05/2017
 13:18:35
131
3205.5
XLON
00488996313TRLO1
22/05/2017
 13:19:52
217
3204.0
XLON
00488996532TRLO1
22/05/2017
 13:22:09
250
3207.5
XLON
00488997090TRLO1
22/05/2017
 13:22:09
25
3207.5
XLON
00488997091TRLO1
22/05/2017
 13:22:54
184
3207.0
XLON
00488997223TRLO1
22/05/2017
 13:24:45
185
3209.5
XLON
00488997477TRLO1
22/05/2017
 13:26:30
26
3211.0
XLON
00488997744TRLO1
22/05/2017
 13:26:44
169
3211.0
XLON
00488997779TRLO1
22/05/2017
 13:28:02
49
3212.5
XLON
00488997978TRLO1
22/05/2017
 13:28:09
250
3212.5
XLON
00488997999TRLO1
22/05/2017
 13:28:09
31
3212.5
XLON
00488998000TRLO1
22/05/2017
 13:29:10
3
3211.5
XLON
00488998214TRLO1
22/05/2017
 13:31:17
12
3213.5
XLON
00488998578TRLO1
22/05/2017
 13:31:17
250
3213.5
XLON
00488998579TRLO1
22/05/2017
 13:31:21
250
3213.5
XLON
00488998593TRLO1
22/05/2017
 13:31:24
235
3213.0
XLON
00488998605TRLO1
22/05/2017
 13:33:09
218
3213.5
XLON
00488998918TRLO1
22/05/2017
 13:34:04
118
3214.0
XLON
00488999148TRLO1
22/05/2017
 13:34:23
10
3214.0
XLON
00488999225TRLO1
22/05/2017
 13:34:23
213
3214.0
XLON
00488999228TRLO1
22/05/2017
 13:35:10
160
3214.0
XLON
00488999360TRLO1
22/05/2017
 13:35:10
85
3214.0
XLON
00488999361TRLO1
22/05/2017
 13:35:37
181
3213.0
XLON
00488999488TRLO1
22/05/2017
 13:36:21
185
3211.0
XLON
00488999716TRLO1
22/05/2017
 13:37:58
98
3211.5
XLON
00489000201TRLO1
22/05/2017
 13:38:50
113
3211.5
XLON
00489000354TRLO1
22/05/2017
 13:38:50
32
3211.5
XLON
00489000355TRLO1
22/05/2017
 13:38:50
65
3211.5
XLON
00489000356TRLO1
22/05/2017
 13:39:54
195
3211.5
XLON
00489000494TRLO1
22/05/2017
 13:40:13
68
3212.5
XLON
00489000578TRLO1
22/05/2017
 13:40:13
116
3212.5
XLON
00489000579TRLO1
22/05/2017
 13:41:07
170
3214.0
XLON
00489000792TRLO1
22/05/2017
 13:41:07
17
3214.0
XLON
00489000793TRLO1
22/05/2017
 13:41:20
185
3213.0
XLON
00489000851TRLO1
22/05/2017
 13:43:27
250
3214.0
XLON
00489001320TRLO1
22/05/2017
 13:43:27
11
3214.0
XLON
00489001321TRLO1
22/05/2017
 13:44:23
100
3214.0
XLON
00489001532TRLO1
22/05/2017
 13:44:23
100
3214.0
XLON
00489001533TRLO1
22/05/2017
 13:45:28
51
3213.5
XLON
00489001770TRLO1
22/05/2017
 13:45:28
69
3213.5
XLON
00489001771TRLO1
22/05/2017
 13:45:28
69
3213.5
XLON
00489001772TRLO1
22/05/2017
 13:45:28
12
3213.5
XLON
00489001773TRLO1
22/05/2017
 13:46:25
212
3214.0
XLON
00489001908TRLO1
22/05/2017
 13:47:14
185
3213.5
XLON
00489002099TRLO1
22/05/2017
 13:47:51
187
3212.0
XLON
00489002198TRLO1
22/05/2017
 13:49:57
251
3213.5
XLON
00489002556TRLO1
22/05/2017
 13:50:40
100
3216.5
XLON
00489002676TRLO1
22/05/2017
 13:50:40
122
3216.5
XLON
00489002677TRLO1
22/05/2017
 13:51:34
77
3220.0
XLON
00489002921TRLO1
22/05/2017
 13:51:34
68
3220.0
XLON
00489002922TRLO1
22/05/2017
 13:51:34
40
3220.0
XLON
00489002923TRLO1
22/05/2017
 13:52:50
193
3218.0
XLON
00489003219TRLO1
22/05/2017
 13:53:35
185
3216.0
XLON
00489003371TRLO1
22/05/2017
 13:54:45
20
3213.5
XLON
00489003592TRLO1
22/05/2017
 13:54:54
174
3213.5
XLON
00489003603TRLO1
22/05/2017
 13:55:16
195
3212.0
XLON
00489003689TRLO1
22/05/2017
 13:57:10
199
3214.0
XLON
00489004019TRLO1
22/05/2017
 13:58:51
203
3217.5
XLON
00489004466TRLO1
22/05/2017
 13:59:17
205
3216.0
XLON
00489004581TRLO1
22/05/2017
 13:59:51
187
3208.0
XLON
00489004891TRLO1
22/05/2017
 14:00:39
185
3209.0
XLON
00489005235TRLO1
22/05/2017
 14:01:46
188
3210.5
XLON
00489005579TRLO1
22/05/2017
 14:02:47
200
3210.5
XLON
00489005811TRLO1
22/05/2017
 14:03:30
192
3210.0
XLON
00489006019TRLO1
22/05/2017
 14:04:32
188
3208.5
XLON
00489006398TRLO1
22/05/2017
 14:05:14
190
3209.5
XLON
00489006641TRLO1
22/05/2017
 14:07:08
170
3211.0
XLON
00489007306TRLO1
22/05/2017
 14:07:08
33
3211.0
XLON
00489007307TRLO1
22/05/2017
 14:08:13
223
3212.5
XLON
00489007649TRLO1
22/05/2017
 14:09:17
140
3212.0
XLON
00489007990TRLO1
22/05/2017
 14:09:17
63
3212.0
XLON
00489007991TRLO1
22/05/2017
 14:10:33
17
3214.0
XLON
00489008335TRLO1
22/05/2017
 14:10:33
211
3214.0
XLON
00489008336TRLO1
22/05/2017
 14:11:11
250
3217.5
XLON
00489008621TRLO1
22/05/2017
 14:12:31
169
3221.0
XLON
00489008967TRLO1
22/05/2017
 14:12:31
38
3221.0
XLON
00489008968TRLO1
22/05/2017
 14:13:29
8
3221.5
XLON
00489009218TRLO1
22/05/2017
 14:13:29
157
3221.5
XLON
00489009219TRLO1
22/05/2017
 14:13:42
186
3220.5
XLON
00489009277TRLO1
22/05/2017
 14:14:48
116
3221.0
XLON
00489009607TRLO1
22/05/2017
 14:14:48
74
3221.0
XLON
00489009608TRLO1
22/05/2017
 14:16:39
150
3221.5
XLON
00489010263TRLO1
22/05/2017
 14:17:11
77
3221.5
XLON
00489010367TRLO1
22/05/2017
 14:17:25
235
3221.0
XLON
00489010457TRLO1
22/05/2017
 14:18:26
133
3220.5
XLON
00489010796TRLO1
22/05/2017
 14:19:41
250
3222.5
XLON
00489011277TRLO1
22/05/2017
 14:19:41
63
3222.5
XLON
00489011278TRLO1
22/05/2017
 14:20:45
205
3222.5
XLON
00489011553TRLO1
22/05/2017
 14:21:33
100
3223.0
XLON
00489011760TRLO1
22/05/2017
 14:22:06
202
3223.5
XLON
00489011907TRLO1
22/05/2017
 14:22:28
190
3223.5
XLON
00489012010TRLO1
22/05/2017
 14:24:32
250
3223.5
XLON
00489012602TRLO1
22/05/2017
 14:24:51
188
3223.0
XLON
00489012693TRLO1
22/05/2017
 14:26:40
250
3220.5
XLON
00489013327TRLO1
22/05/2017
 14:26:40
18
3220.5
XLON
00489013329TRLO1
22/05/2017
 14:27:48
250
3223.0
XLON
00489013821TRLO1
22/05/2017
 14:27:53
184
3222.0
XLON
00489013840TRLO1
22/05/2017
 14:27:53
7
3222.0
XLON
00489013841TRLO1
22/05/2017
 14:29:13
185
3219.0
XLON
00489014313TRLO1
22/05/2017
 14:30:00
210
3221.0
XLON
00489014592TRLO1
22/05/2017
 14:30:01
105
3220.0
XLON
00489014597TRLO1
22/05/2017
 14:30:01
125
3220.0
XLON
00489014598TRLO1
22/05/2017
 14:30:31
33
3224.0
XLON
00489014878TRLO1
22/05/2017
 14:30:31
155
3224.0
XLON
00489014879TRLO1
22/05/2017
 14:31:47
250
3228.0
XLON
00489015464TRLO1
22/05/2017
 14:31:52
85
3227.5
XLON
00489015576TRLO1
22/05/2017
 14:31:52
150
3227.5
XLON
00489015577TRLO1
22/05/2017
 14:32:04
15
3227.0
XLON
00489015724TRLO1
22/05/2017
 14:32:04
192
3227.0
XLON
00489015725TRLO1
22/05/2017
 14:32:25
159
3227.0
XLON
00489015842TRLO1
22/05/2017
 14:33:02
190
3227.0
XLON
00489016020TRLO1
22/05/2017
 14:33:14
185
3224.5
XLON
00489016098TRLO1
22/05/2017
 14:33:54
2
3221.0
XLON
00489016347TRLO1
22/05/2017
 14:33:57
190
3221.0
XLON
00489016375TRLO1
22/05/2017
 14:34:25
194
3219.0
XLON
00489016731TRLO1
22/05/2017
 14:34:49
195
3218.5
XLON
00489017020TRLO1
22/05/2017
 14:35:03
198
3217.0
XLON
00489017114TRLO1
22/05/2017
 14:35:43
150
3220.5
XLON
00489017353TRLO1
22/05/2017
 14:36:29
203
3224.0
XLON
00489017634TRLO1
22/05/2017
 14:36:55
235
3223.5
XLON
00489017813TRLO1
22/05/2017
 14:37:29
100
3223.5
XLON
00489018105TRLO1
22/05/2017
 14:37:29
90
3223.0
XLON
00489018110TRLO1
22/05/2017
 14:37:29
122
3223.0
XLON
00489018111TRLO1
22/05/2017
 14:37:53
102
3222.5
XLON
00489018301TRLO1
22/05/2017
 14:37:53
105
3222.5
XLON
00489018302TRLO1
22/05/2017
 14:38:41
195
3222.0
XLON
00489018595TRLO1
22/05/2017
 14:39:14
200
3222.0
XLON
00489018904TRLO1
22/05/2017
 14:39:14
30
3222.0
XLON
00489018905TRLO1
22/05/2017
 14:39:52
192
3223.5
XLON
00489019315TRLO1
22/05/2017
 14:39:58
156
3222.5
XLON
00489019362TRLO1
22/05/2017
 14:39:58
99
3222.5
XLON
00489019363TRLO1
22/05/2017
 14:40:25
194
3221.0
XLON
00489019560TRLO1
22/05/2017
 14:40:41
28
3218.5
XLON
00489019646TRLO1
22/05/2017
 14:40:41
161
3218.5
XLON
00489019647TRLO1
22/05/2017
 14:41:21
153
3217.5
XLON
00489019860TRLO1
22/05/2017
 14:41:21
40
3217.5
XLON
00489019861TRLO1
22/05/2017
 14:41:52
41
3214.5
XLON
00489020112TRLO1
22/05/2017
 14:41:52
145
3214.5
XLON
00489020113TRLO1
22/05/2017
 14:42:40
255
3217.5
XLON
00489020493TRLO1
22/05/2017
 14:43:19
235
3218.5
XLON
00489020799TRLO1
22/05/2017
 14:43:40
215
3219.0
XLON
00489020879TRLO1
22/05/2017
 14:44:31
169
3221.0
XLON
00489021205TRLO1
22/05/2017
 14:44:45
185
3221.5
XLON
00489021252TRLO1
22/05/2017
 14:45:47
271
3224.5
XLON
00489021860TRLO1
22/05/2017
 14:46:10
212
3224.0
XLON
00489022040TRLO1
22/05/2017
 14:46:11
57
3223.5
XLON
00489022042TRLO1
22/05/2017
 14:46:11
13
3223.5
XLON
00489022043TRLO1
22/05/2017
 14:46:20
190
3222.0
XLON
00489022128TRLO1
22/05/2017
 14:47:15
98
3219.5
XLON
00489022460TRLO1
22/05/2017
 14:47:15
91
3219.5
XLON
00489022461TRLO1
22/05/2017
 14:47:23
187
3219.0
XLON
00489022532TRLO1
22/05/2017
 14:48:35
30
3218.0
XLON
00489023074TRLO1
22/05/2017
 14:48:54
250
3220.0
XLON
00489023203TRLO1
22/05/2017
 14:48:54
301
3219.5
XLON
00489023204TRLO1
22/05/2017
 14:50:19
250
3219.5
XLON
00489023920TRLO1
22/05/2017
 14:50:19
53
3219.5
XLON
00489023921TRLO1
22/05/2017
 14:50:25
221
3219.0
XLON
00489023967TRLO1
22/05/2017
 14:51:17
186
3217.0
XLON
00489024392TRLO1
22/05/2017
 14:51:44
10
3219.0
XLON
00489024625TRLO1
22/05/2017
 14:51:44
240
3219.0
XLON
00489024626TRLO1
22/05/2017
 14:52:04
194
3218.0
XLON
00489024876TRLO1
22/05/2017
 14:52:56
185
3217.5
XLON
00489025267TRLO1
22/05/2017
 14:53:09
99
3216.5
XLON
00489025321TRLO1
22/05/2017
 14:53:09
88
3216.5
XLON
00489025322TRLO1
22/05/2017
 14:53:49
187
3216.0
XLON
00489025574TRLO1
22/05/2017
 14:54:25
191
3214.5
XLON
00489025869TRLO1
22/05/2017
 14:54:38
185
3212.0
XLON
00489025978TRLO1
22/05/2017
 14:55:03
189
3215.5
XLON
00489026136TRLO1
22/05/2017
 14:56:13
78
3214.0
XLON
00489026601TRLO1
22/05/2017
 14:56:13
110
3214.0
XLON
00489026602TRLO1
22/05/2017
 14:56:14
210
3213.5
XLON
00489026608TRLO1
22/05/2017
 14:57:14
270
3211.5
XLON
00489027110TRLO1
22/05/2017
 14:58:17
107
3212.0
XLON
00489027544TRLO1
22/05/2017
 14:58:17
119
3212.0
XLON
00489027546TRLO1
22/05/2017
 14:58:20
63
3211.0
XLON
00489027571TRLO1
22/05/2017
 14:58:20
148
3211.0
XLON
00489027572TRLO1
22/05/2017
 14:59:13
206
3213.0
XLON
00489027981TRLO1
22/05/2017
 14:59:31
79
3214.0
XLON
00489028048TRLO1
22/05/2017
 14:59:38
161
3214.0
XLON
00489028090TRLO1
22/05/2017
 14:59:49
240
3215.0
XLON
00489028110TRLO1
22/05/2017
 15:00:18
199
3215.0
XLON
00489028345TRLO1
22/05/2017
 15:01:06
170
3216.0
XLON
00489028755TRLO1
22/05/2017
 15:01:06
60
3216.0
XLON
00489028756TRLO1
22/05/2017
 15:01:25
201
3215.5
XLON
00489028860TRLO1
22/05/2017
 15:01:28
187
3214.5
XLON
00489028883TRLO1
22/05/2017
 15:02:56
250
3214.5
XLON
00489029405TRLO1
22/05/2017
 15:02:56
169
3214.5
XLON
00489029406TRLO1
22/05/2017
 15:03:29
17
3215.5
XLON
00489029563TRLO1
22/05/2017
 15:03:29
278
3215.5
XLON
00489029564TRLO1
22/05/2017
 15:04:05
203
3216.0
XLON
00489029756TRLO1
22/05/2017
 15:04:28
195
3217.0
XLON
00489029862TRLO1
22/05/2017
 15:05:08
203
3218.5
XLON
00489030215TRLO1
22/05/2017
 15:05:15
249
3219.5
XLON
00489030312TRLO1
22/05/2017
 15:05:44
100
3221.0
XLON
00489030620TRLO1
22/05/2017
 15:05:44
102
3221.0
XLON
00489030621TRLO1
22/05/2017
 15:05:47
215
3220.0
XLON
00489030677TRLO1
22/05/2017
 15:06:10
199
3220.0
XLON
00489030808TRLO1
22/05/2017
 15:06:35
190
3215.0
XLON
00489031016TRLO1
22/05/2017
 15:07:19
235
3216.0
XLON
00489031369TRLO1
22/05/2017
 15:08:26
42
3215.0
XLON
00489031794TRLO1
22/05/2017
 15:08:26
174
3215.5
XLON
00489031795TRLO1
22/05/2017
 15:08:26
177
3215.0
XLON
00489031796TRLO1
22/05/2017
 15:09:10
200
3215.0
XLON
00489032096TRLO1
22/05/2017
 15:09:10
40
3215.0
XLON
00489032097TRLO1
22/05/2017
 15:09:42
186
3214.5
XLON
00489032287TRLO1
22/05/2017
 15:09:42
240
3214.0
XLON
00489032288TRLO1
22/05/2017
 15:11:04
212
3213.5
XLON
00489032817TRLO1
22/05/2017
 15:11:05
225
3213.0
XLON
00489032821TRLO1
22/05/2017
 15:11:41
185
3212.0
XLON
00489033042TRLO1
22/05/2017
 15:11:46
213
3211.5
XLON
00489033071TRLO1
22/05/2017
 15:12:17
13
3210.0
XLON
00489033247TRLO1
22/05/2017
 15:12:17
176
3210.0
XLON
00489033248TRLO1
22/05/2017
 15:12:40
186
3208.5
XLON
00489033444TRLO1
22/05/2017
 15:13:32
185
3207.0
XLON
00489033862TRLO1
22/05/2017
 15:14:23
74
3206.5
XLON
00489034265TRLO1
22/05/2017
 15:14:30
320
3206.0
XLON
00489034349TRLO1
22/05/2017
 15:14:48
190
3205.0
XLON
00489034524TRLO1
22/05/2017
 15:15:18
189
3205.5
XLON
00489034790TRLO1
22/05/2017
 15:16:18
185
3204.5
XLON
00489035187TRLO1
22/05/2017
 15:16:33
26
3203.5
XLON
00489035329TRLO1
22/05/2017
 15:16:35
110
3203.5
XLON
00489035338TRLO1
22/05/2017
 15:16:35
19
3203.5
XLON
00489035339TRLO1
22/05/2017
 15:16:35
52
3203.5
XLON
00489035340TRLO1
22/05/2017
 15:17:22
220
3203.0
XLON
00489035833TRLO1
22/05/2017
 15:17:33
210
3202.5
XLON
00489035921TRLO1
22/05/2017
 15:18:55
202
3205.0
XLON
00489036426TRLO1
22/05/2017
 15:19:01
235
3204.5
XLON
00489036447TRLO1
22/05/2017
 15:19:58
239
3207.0
XLON
00489036838TRLO1
22/05/2017
 15:19:58
1
3207.0
XLON
00489036839TRLO1
22/05/2017
 15:20:25
205
3207.0
XLON
00489037006TRLO1
22/05/2017
 15:20:39
237
3206.5
XLON
00489037081TRLO1
22/05/2017
 15:21:23
255
3205.5
XLON
00489037377TRLO1
22/05/2017
 15:21:45
91
3203.5
XLON
00489037534TRLO1
22/05/2017
 15:22:22
255
3205.0
XLON
00489037879TRLO1
22/05/2017
 15:23:20
235
3204.5
XLON
00489038209TRLO1
22/05/2017
 15:23:22
218
3204.0
XLON
00489038232TRLO1
22/05/2017
 15:23:56
185
3203.5
XLON
00489038554TRLO1
22/05/2017
 15:24:58
186
3206.0
XLON
00489038955TRLO1
22/05/2017
 15:25:01
30
3205.0
XLON
00489038969TRLO1
22/05/2017
 15:25:01
165
3205.0
XLON
00489038970TRLO1
22/05/2017
 15:26:03
195
3206.0
XLON
00489039416TRLO1
22/05/2017
 15:26:05
166
3205.5
XLON
00489039444TRLO1
22/05/2017
 15:26:05
59
3205.5
XLON
00489039445TRLO1
22/05/2017
 15:27:28
150
3209.0
XLON
00489040041TRLO1
22/05/2017
 15:27:35
199
3209.5
XLON
00489040078TRLO1
22/05/2017
 15:27:48
210
3208.5
XLON
00489040168TRLO1
22/05/2017
 15:28:21
72
3208.5
XLON
00489040422TRLO1
22/05/2017
 15:28:21
116
3208.5
XLON
00489040424TRLO1
22/05/2017
 15:28:57
205
3208.0
XLON
00489040623TRLO1
22/05/2017
 15:29:27
195
3209.0
XLON
00489040845TRLO1
22/05/2017
 15:30:47
190
3211.5
XLON
00489041783TRLO1
22/05/2017
 15:30:58
203
3212.0
XLON
00489041905TRLO1
22/05/2017
 15:30:59
265
3211.0
XLON
00489041913TRLO1
22/05/2017
 15:31:27
6
3209.5
XLON
00489042165TRLO1
22/05/2017
 15:31:27
107
3209.5
XLON
00489042166TRLO1
22/05/2017
 15:31:27
95
3209.5
XLON
00489042167TRLO1
22/05/2017
 15:31:58
199
3208.0
XLON
00489042431TRLO1
22/05/2017
 15:33:03
205
3204.5
XLON
00489042903TRLO1
22/05/2017
 15:33:03
205
3204.0
XLON
00489042904TRLO1
22/05/2017
 15:33:37
185
3204.0
XLON
00489043088TRLO1
22/05/2017
 15:34:08
187
3203.5
XLON
00489043324TRLO1
22/05/2017
 15:34:40
202
3200.0
XLON
00489043745TRLO1
22/05/2017
 15:34:58
186
3199.5
XLON
00489043888TRLO1
22/05/2017
 15:35:35
240
3201.5
XLON
00489044112TRLO1
22/05/2017
 15:36:09
218
3199.5
XLON
00489044433TRLO1
22/05/2017
 15:36:32
193
3200.5
XLON
00489044631TRLO1
22/05/2017
 15:37:31
235
3199.0
XLON
00489045169TRLO1
22/05/2017
 15:38:33
143
3204.0
XLON
00489045690TRLO1
22/05/2017
 15:38:43
21
3204.5
XLON
00489045747TRLO1
22/05/2017
 15:38:43
191
3204.5
XLON
00489045748TRLO1
22/05/2017
 15:38:51
71
3203.5
XLON
00489045806TRLO1
22/05/2017
 15:38:51
239
3203.5
XLON
00489045807TRLO1
22/05/2017
 15:40:17
280
3206.5
XLON
00489046365TRLO1
22/05/2017
 15:40:17
204
3206.5
XLON
00489046371TRLO1
22/05/2017
 15:40:47
65
3205.0
XLON
00489046657TRLO1
22/05/2017
 15:41:26
126
3205.0
XLON
00489046923TRLO1
22/05/2017
 15:41:26
79
3205.0
XLON
00489046924TRLO1
22/05/2017
 15:41:53
205
3204.0
XLON
00489047093TRLO1
22/05/2017
 15:42:00
138
3203.5
XLON
00489047135TRLO1
22/05/2017
 15:42:00
54
3203.5
XLON
00489047136TRLO1
22/05/2017
 15:42:31
55
3203.0
XLON
00489047365TRLO1
22/05/2017
 15:42:31
131
3203.0
XLON
00489047366TRLO1
22/05/2017
 15:43:07
199
3200.5
XLON
00489047608TRLO1
22/05/2017
 15:44:18
310
3201.0
XLON
00489048111TRLO1
22/05/2017
 15:44:18
150
3201.5
XLON
00489048112TRLO1
22/05/2017
 15:44:18
92
3201.5
XLON
00489048113TRLO1
22/05/2017
 15:45:14
235
3201.0
XLON
00489048478TRLO1
22/05/2017
 15:45:34
213
3200.5
XLON
00489048634TRLO1
22/05/2017
 15:46:16
205
3202.0
XLON
00489048929TRLO1
22/05/2017
 15:46:39
117
3200.5
XLON
00489049027TRLO1
22/05/2017
 15:46:39
91
3200.5
XLON
00489049028TRLO1
22/05/2017
 15:47:18
202
3198.5
XLON
00489049330TRLO1
22/05/2017
 15:47:46
190
3198.5
XLON
00489049497TRLO1
22/05/2017
 15:49:00
100
3197.5
XLON
00489049923TRLO1
22/05/2017
 15:49:04
230
3197.0
XLON
00489049951TRLO1
22/05/2017
 15:49:25
193
3196.5
XLON
00489050111TRLO1
22/05/2017
 15:50:07
209
3196.5
XLON
00489050572TRLO1
22/05/2017
 15:50:14
207
3195.5
XLON
00489050644TRLO1
22/05/2017
 15:51:15
250
3196.0
XLON
00489051292TRLO1
22/05/2017
 15:51:37
196
3195.0
XLON
00489051484TRLO1
22/05/2017
 15:51:40
106
3194.5
XLON
00489051513TRLO1
22/05/2017
 15:52:48
100
3197.0
XLON
00489052065TRLO1
22/05/2017
 15:52:50
16
3196.5
XLON
00489052078TRLO1
22/05/2017
 15:52:50
152
3196.5
XLON
00489052079TRLO1
22/05/2017
 15:52:50
107
3196.5
XLON
00489052080TRLO1
22/05/2017
 15:53:40
100
3197.0
XLON
00489052383TRLO1
22/05/2017
 15:53:50
212
3197.0
XLON
00489052457TRLO1
22/05/2017
 15:53:51
225
3196.5
XLON
00489052463TRLO1
22/05/2017
 15:54:56
86
3199.0
XLON
00489052906TRLO1
22/05/2017
 15:55:08
205
3198.5
XLON
00489052935TRLO1
22/05/2017
 15:55:24
200
3198.0
XLON
00489053003TRLO1
22/05/2017
 15:55:45
203
3197.5
XLON
00489053143TRLO1
22/05/2017
 15:56:59
122
3199.5
XLON
00489053712TRLO1
22/05/2017
 15:56:59
48
3199.5
XLON
00489053713TRLO1
22/05/2017
 15:57:34
250
3200.5
XLON
00489053847TRLO1
22/05/2017
 15:57:57
150
3201.0
XLON
00489054064TRLO1
22/05/2017
 15:57:57
55
3201.5
XLON
00489054065TRLO1
22/05/2017
 15:58:15
275
3200.5
XLON
00489054181TRLO1
22/05/2017
 15:59:14
100
3201.0
XLON
00489054632TRLO1
22/05/2017
 15:59:56
250
3203.0
XLON
00489055109TRLO1
22/05/2017
 16:00:02
80
3203.0
XLON
00489055180TRLO1
22/05/2017
 16:00:02
127
3203.0
XLON
00489055181TRLO1
22/05/2017
 16:00:04
310
3202.0
XLON
00489055190TRLO1
22/05/2017
 16:01:17
250
3201.5
XLON
00489055828TRLO1
22/05/2017
 16:01:45
100
3201.5
XLON
00489055933TRLO1
22/05/2017
 16:01:45
92
3201.5
XLON
00489055934TRLO1
22/05/2017
 16:02:18
195
3202.0
XLON
00489056175TRLO1
22/05/2017
 16:02:24
47
3201.0
XLON
00489056205TRLO1
22/05/2017
 16:02:24
188
3201.0
XLON
00489056206TRLO1
22/05/2017
 16:02:34
47
3199.5
XLON
00489056265TRLO1
22/05/2017
 16:02:34
143
3199.5
XLON
00489056266TRLO1
22/05/2017
 16:03:28
169
3199.0
XLON
00489056647TRLO1
22/05/2017
 16:03:28
23
3199.0
XLON
00489056648TRLO1
22/05/2017
 16:04:15
223
3200.0
XLON
00489056843TRLO1
22/05/2017
 16:04:45
204
3200.0
XLON
00489057118TRLO1
22/05/2017
 16:04:49
10
3199.5
XLON
00489057126TRLO1
22/05/2017
 16:04:49
221
3199.5
XLON
00489057127TRLO1
22/05/2017
 16:05:35
260
3202.0
XLON
00489057483TRLO1
22/05/2017
 16:06:18
198
3201.0
XLON
00489057923TRLO1
22/05/2017
 16:06:47
191
3201.5
XLON
00489058134TRLO1
22/05/2017
 16:06:49
50
3201.0
XLON
00489058138TRLO1
22/05/2017
 16:06:49
89
3201.0
XLON
00489058139TRLO1
22/05/2017
 16:06:49
81
3201.0
XLON
00489058140TRLO1
22/05/2017
 16:07:12
26
3200.0
XLON
00489058295TRLO1
22/05/2017
 16:07:12
164
3200.0
XLON
00489058296TRLO1
22/05/2017
 16:08:44
250
3201.5
XLON
00489058771TRLO1
22/05/2017
 16:08:53
237
3201.5
XLON
00489058821TRLO1
22/05/2017
 16:08:59
215
3201.0
XLON
00489058845TRLO1
22/05/2017
 16:10:05
200
3202.5
XLON
00489059314TRLO1
22/05/2017
 16:10:06
209
3202.5
XLON
00489059318TRLO1
22/05/2017
 16:10:11
150
3202.0
XLON
00489059363TRLO1
22/05/2017
 16:10:11
70
3202.0
XLON
00489059364TRLO1
22/05/2017
 16:10:59
70
3202.0
XLON
00489059625TRLO1
22/05/2017
 16:10:59
149
3202.0
XLON
00489059626TRLO1
22/05/2017
 16:10:59
196
3202.0
XLON
00489059627TRLO1
22/05/2017
 16:11:25
175
3202.0
XLON
00489059779TRLO1
22/05/2017
 16:11:25
16
3202.0
XLON
00489059780TRLO1
22/05/2017
 16:12:08
11
3202.0
XLON
00489060103TRLO1
22/05/2017
 16:13:35
107
3207.5
XLON
00489060718TRLO1
22/05/2017
 16:13:35
100
3207.5
XLON
00489060719TRLO1
22/05/2017
 16:13:36
250
3208.0
XLON
00489060734TRLO1
22/05/2017
 16:13:36
202
3208.0
XLON
00489060735TRLO1
22/05/2017
 16:14:10
203
3207.0
XLON
00489060983TRLO1
22/05/2017
 16:14:52
215
3207.5
XLON
00489061339TRLO1
22/05/2017
 16:15:01
191
3207.5
XLON
00489061452TRLO1
22/05/2017
 16:15:01
27
3207.5
XLON
00489061454TRLO1
22/05/2017
 16:15:55
179
3208.5
XLON
00489061853TRLO1
22/05/2017
 16:16:01
224
3208.5
XLON
00489061927TRLO1
22/05/2017
 16:16:23
193
3209.5
XLON
00489062083TRLO1
22/05/2017
 16:17:02
250
3211.5
XLON
00489062354TRLO1
22/05/2017
 16:17:02
58
3211.5
XLON
00489062355TRLO1
22/05/2017
 16:17:33
100
3212.0
XLON
00489062570TRLO1
22/05/2017
 16:17:33
100
3212.0
XLON
00489062571TRLO1
22/05/2017
 16:17:57
30
3212.0
XLON
00489062744TRLO1
22/05/2017
 16:17:57
145
3212.0
XLON
00489062745TRLO1
22/05/2017
 16:17:57
18
3212.0
XLON
00489062746TRLO1
22/05/2017
 16:18:25
191
3211.0
XLON
00489063034TRLO1
22/05/2017
 16:19:02
202
3211.5
XLON
00489063313TRLO1
22/05/2017
 16:19:22
194
3212.0
XLON
00489063547TRLO1
22/05/2017
 16:19:51
195
3211.0
XLON
00489063712TRLO1
22/05/2017
 16:20:13
194
3210.0
XLON
00489063864TRLO1
22/05/2017
 16:20:37
13
3209.0
XLON
00489064028TRLO1
22/05/2017
 16:20:42
150
3209.0
XLON
00489064073TRLO1
22/05/2017
 16:21:09
70
3208.5
XLON
00489064306TRLO1
22/05/2017
 16:21:09
144
3208.5
XLON
00489064307TRLO1
22/05/2017
 16:21:35
113
3207.5
XLON
00489064538TRLO1
22/05/2017
 16:21:35
88
3207.5
XLON
00489064539TRLO1
22/05/2017
 16:22:01
196
3207.5
XLON
00489064695TRLO1
22/05/2017
 16:22:01
54
3207.5
XLON
00489064697TRLO1
22/05/2017
 16:22:01
142
3207.5
XLON
00489064698TRLO1
22/05/2017
 16:23:14
70
3208.5
XLON
00489065224TRLO1
22/05/2017
 16:23:14
110
3208.5
XLON
00489065225TRLO1
22/05/2017
 16:23:22
196
3209.0
XLON
00489065283TRLO1
22/05/2017
 16:23:51
116
3209.0
XLON
00489065589TRLO1
22/05/2017
 16:23:51
86
3209.0
XLON
00489065590TRLO1
22/05/2017
 16:24:39
22
3212.5
XLON
00489065963TRLO1
22/05/2017
 16:24:39
100
3212.5
XLON
00489065964TRLO1
22/05/2017
 16:24:44
243
3213.0
XLON
00489066003TRLO1
22/05/2017
 16:25:10
195
3211.5
XLON
00489066206TRLO1
22/05/2017
 16:25:44
29
3209.0
XLON
00489066502TRLO1
22/05/2017
 16:25:46
94
3209.0
XLON
00489066512TRLO1
22/05/2017
 16:25:46
73
3209.0
XLON
00489066513TRLO1
22/05/2017
 16:26:10
200
3208.5
XLON
00489066708TRLO1
22/05/2017
 16:26:10
52
3208.5
XLON
00489066709TRLO1
22/05/2017
 16:26:10
26
3208.5
XLON
00489066710TRLO1
22/05/2017
 16:26:41
208
3209.0
XLON
00489066881TRLO1
22/05/2017
 16:26:41
208
3209.0
XLON
00489066882TRLO1
22/05/2017
 16:27:32
55
3207.5
XLON
00489067247TRLO1
22/05/2017
 16:27:32
138
3207.5
XLON
00489067248TRLO1
22/05/2017
 16:27:53
68
3208.5
XLON
00489067572TRLO1
22/05/2017
 16:27:53
198
3208.5
XLON
00489067573TRLO1
22/05/2017
 16:28:54
3
3206.0
XLON
00489068244TRLO1
22/05/2017
 16:28:58
144
3207.5
XLON
00489068321TRLO1
22/05/2017
 16:28:58
348
3207.5
XLON
00489068322TRLO1
22/05/2017
 16:28:58
75
3207.5
XLON
00489068323TRLO1
22/05/2017
 16:29:18
214
3206.5
XLON
00489068585TRLO1
22/05/2017
 16:29:43
135
3207.5
XLON
00489068914TRLO1
22/05/2017
 16:29:52
28
3207.5
XLON
00489069184TRLO1
Contacts: 
media.enquiries@riotinto.com
www.riotinto.com 
Follow @RioTinto on Twitter 
Media Relations, EMEA/Americas
Illtud Harri
T +44 20 7781 1152
M +44 7920 503 600
Media Relations, Australia/Asia
Ben Mitchell
T +61 3 9283 3620
M +61 419 850 212
David Outhwaite
T +44 20 7781 1623
M +44 7787 597 493
Bruce Tobin
T +61 3 9283 3612
M +61 419 103 454
David Luff
T +44 20 7781 1177
M +44 7780 226 422
Matthew Klar
T +61 7 3625 4244
M +61 457 525 578
Investor Relations, EMEA/Americas
John Smelt
T +44 20 7781 1654
M +44 7879 642 675
Investor Relations, Australia/Asia
Natalie Worley
T +61 3 9283 3063
M +61 409 210 462
David Ovington
T +44 20 7781 2051
M +44 7920 010 978
Rachel Storrs
T +61 3 9283 3628
M +61 417 401 018
Nick Parkinson
T +44 20 7781 1552
M +44 7810 657 556


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