This is Money

Select a section

Transaction in Own Shares

Published: 09/06/2025, 07:00

RNS Number : 8953L

International Workplace Group PLC

09 June 2025

International Workplace Group plc - Transaction in Own Shares
09 June 2025

International Workplace Group plc
Transaction in Own Shares

International Workplace Group plc (the 'Company') announces the purchase, in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 20 May 2025, of 181,807 ordinary shares of USD 0.0124 each in the capital of the Company (the 'Shares') on 06 June 2025 as part of the buyback programme announced on 04 March 2025 (the 'Programme').

The Company intends to cancel the Shares.

Since the announcement of the programme announced on 04 March 2025 (the 'Programme'), the Company has purchased a total of 18,036,402 ordinary shares of USD 0.0124 each in the capital of the Company.

Following cancellation of the Shares the Company will have 1,017,221,200 shares in issue (excluding treasury shares).

The table below contains detailed information about the purchases referred to above.


Schedule of purchases

Shares purchased:			International Workplace Group plc (ISIN: JE00BYVQYS01)
Date of purchases:			06 June 2025
Investment firm:			Jefferies International Limited

Aggregate information

Venue		Aggregated number of ordinary shares purchased		Volume-weighted average price per share (£)	Lowest price per share (£)	Highest price per share (£)
London Stock Exchange		111,637		2.0828	2.0380	2.0980
CBOE CXE		23,530		2.0828	2.0400	2.0980
CBOE BXE		32,424		2.0830	2.0380	2.0980
Turquoise Services Limited		8,357		2.0829	2.0420	2.0980
Aquis Exchange		5,859		2.0835	2.0440	2.0980

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by Jefferies International Limited on behalf of the Company is set out below.

Transaction Time	Time Zone	Volume	Price	Currency	Platform Code	Transaction reference number
08:02:55	GMT	200	2.086	GBP	XLON	00470890735TRLO0.1.1
08:02:55	GMT	272	2.086	GBP	XLON	00470890736TRLO0.1.1
08:02:55	GMT	138	2.096	GBP	XLON	00470890737TRLO0.1.1
08:05:44	GMT	108	2.086	GBP	XLON	00470891203TRLO0.1.1
08:05:44	GMT	502	2.096	GBP	XLON	00470891204TRLO0.1.1
08:07:07	GMT	231	2.082	GBP	CHIX	00470891489TRLO0.1.1
08:07:54	GMT	610	2.088	GBP	XLON	00470891561TRLO0.1.1
08:10:10	GMT	351	2.086	GBP	XLON	00470891953TRLO0.1.1
08:10:10	GMT	259	2.088	GBP	XLON	00470891954TRLO0.1.1
08:10:20	GMT	231	2.082	GBP	CHIX	00470891999TRLO0.1.1
08:10:22	GMT	1	2.082	GBP	AQXE	00470892003TRLO0.1.1
08:10:22	GMT	12	2.082	GBP	AQXE	00470892004TRLO0.1.1
08:12:31	GMT	636	2.084	GBP	BATE	00470892335TRLO0.1.1
08:12:36	GMT	101	2.082	GBP	AQXE	00470892355TRLO0.1.1
08:13:12	GMT	10	2.088	GBP	XLON	00470892422TRLO0.1.1
08:13:12	GMT	480	2.088	GBP	XLON	00470892423TRLO0.1.1
08:13:12	GMT	120	2.088	GBP	XLON	00470892424TRLO0.1.1
08:14:19	GMT	318	2.084	GBP	BATE	00470892615TRLO0.1.1
08:14:31	GMT	231	2.082	GBP	CHIX	00470892672TRLO0.1.1
08:14:51	GMT	57	2.080	GBP	AQXE	00470892712TRLO0.1.1
08:16:35	GMT	610	2.080	GBP	XLON	00470893297TRLO0.1.1
08:16:35	GMT	164	2.078	GBP	TRQX	00470893298TRLO0.1.1
08:20:28	GMT	82	2.078	GBP	TRQX	00470894214TRLO0.1.1
08:21:03	GMT	610	2.080	GBP	XLON	00470894376TRLO0.1.1
08:21:48	GMT	51	2.080	GBP	AQXE	00470894677TRLO0.1.1
08:21:55	GMT	6	2.080	GBP	AQXE	00470894709TRLO0.1.1
08:22:00	GMT	231	2.082	GBP	CHIX	00470894723TRLO0.1.1
08:25:36	GMT	82	2.078	GBP	TRQX	00470895461TRLO0.1.1
08:25:36	GMT	318	2.078	GBP	BATE	00470895460TRLO0.1.1
08:26:12	GMT	610	2.078	GBP	XLON	00470895551TRLO0.1.1
08:32:04	GMT	318	2.072	GBP	BATE	00470896923TRLO0.1.1
08:32:07	GMT	231	2.072	GBP	CHIX	00470896932TRLO0.1.1
08:32:12	GMT	82	2.072	GBP	TRQX	00470896948TRLO0.1.1
08:33:27	GMT	149	2.070	GBP	XLON	00470897120TRLO0.1.1
08:33:27	GMT	461	2.070	GBP	XLON	00470897121TRLO0.1.1
08:35:24	GMT	57	2.068	GBP	AQXE	00470897767TRLO0.1.1
08:37:01	GMT	127	2.070	GBP	XLON	00470898176TRLO0.1.1
08:37:01	GMT	407	2.070	GBP	XLON	00470898175TRLO0.1.1
08:37:01	GMT	76	2.070	GBP	XLON	00470898177TRLO0.1.1
08:39:51	GMT	318	2.072	GBP	BATE	00470898810TRLO0.1.1
08:39:56	GMT	231	2.072	GBP	CHIX	00470898821TRLO0.1.1
08:40:00	GMT	82	2.072	GBP	TRQX	00470898829TRLO0.1.1
08:42:31	GMT	57	2.074	GBP	AQXE	00470899286TRLO0.1.1
08:42:33	GMT	610	2.072	GBP	XLON	00470899294TRLO0.1.1
08:44:57	GMT	57	2.074	GBP	AQXE	00470899875TRLO0.1.1
08:45:25	GMT	36	2.074	GBP	TRQX	00470899953TRLO0.1.1
08:45:25	GMT	46	2.074	GBP	TRQX	00470899954TRLO0.1.1
08:45:25	GMT	231	2.068	GBP	CHIX	00470899955TRLO0.1.1
08:45:40	GMT	343	2.066	GBP	XLON	00470900004TRLO0.1.1
08:46:58	GMT	267	2.066	GBP	XLON	00470900212TRLO0.1.1
08:47:11	GMT	35	2.068	GBP	BATE	00470900260TRLO0.1.1
08:47:11	GMT	283	2.068	GBP	BATE	00470900261TRLO0.1.1
08:48:44	GMT	610	2.062	GBP	XLON	00470900554TRLO0.1.1
08:52:29	GMT	60	2.062	GBP	XLON	00470901124TRLO0.1.1
08:52:29	GMT	550	2.062	GBP	XLON	00470901123TRLO0.1.1
08:54:14	GMT	35	2.058	GBP	AQXE	00470901410TRLO0.1.1
08:55:01	GMT	22	2.058	GBP	AQXE	00470901550TRLO0.1.1
08:55:01	GMT	231	2.058	GBP	CHIX	00470901549TRLO0.1.1
08:55:01	GMT	318	2.058	GBP	BATE	00470901552TRLO0.1.1
08:55:01	GMT	1	2.060	GBP	TRQX	00470901553TRLO0.1.1
08:55:01	GMT	81	2.062	GBP	TRQX	00470901554TRLO0.1.1
08:58:34	GMT	150	2.060	GBP	XLON	00470902262TRLO0.1.1
08:58:34	GMT	460	2.060	GBP	XLON	00470902261TRLO0.1.1
09:04:29	GMT	610	2.048	GBP	XLON	00470903536TRLO0.1.1
09:05:19	GMT	63	2.054	GBP	BATE	00470903699TRLO0.1.1
09:05:19	GMT	255	2.054	GBP	BATE	00470903700TRLO0.1.1
09:05:24	GMT	82	2.062	GBP	TRQX	00470903712TRLO0.1.1
09:08:29	GMT	57	2.050	GBP	AQXE	00470904209TRLO0.1.1
09:08:29	GMT	68	2.050	GBP	XLON	00470904211TRLO0.1.1
09:08:29	GMT	542	2.050	GBP	XLON	00470904210TRLO0.1.1
09:09:36	GMT	231	2.048	GBP	CHIX	00470904440TRLO0.1.1
09:11:53	GMT	57	2.048	GBP	AQXE	00470904745TRLO0.1.1
09:12:28	GMT	318	2.050	GBP	BATE	00470904808TRLO0.1.1
09:12:31	GMT	231	2.048	GBP	CHIX	00470904816TRLO0.1.1
09:12:32	GMT	82	2.054	GBP	TRQX	00470904818TRLO0.1.1
09:12:37	GMT	610	2.048	GBP	XLON	00470904831TRLO0.1.1
09:16:35	GMT	100	2.040	GBP	XLON	00470905585TRLO0.1.1
09:16:35	GMT	510	2.040	GBP	XLON	00470905584TRLO0.1.1
09:18:24	GMT	35	2.048	GBP	AQXE	00470905850TRLO0.1.1
09:18:24	GMT	22	2.048	GBP	AQXE	00470905851TRLO0.1.1
09:18:55	GMT	28	2.038	GBP	BATE	00470905936TRLO0.1.1
09:18:55	GMT	290	2.040	GBP	BATE	00470905937TRLO0.1.1
09:19:31	GMT	231	2.042	GBP	CHIX	00470905998TRLO0.1.1
09:20:38	GMT	610	2.038	GBP	XLON	00470906191TRLO0.1.1
09:22:53	GMT	125	2.040	GBP	XLON	00470906476TRLO0.1.1
09:22:53	GMT	485	2.040	GBP	XLON	00470906477TRLO0.1.1
09:25:04	GMT	231	2.042	GBP	CHIX	00470906781TRLO0.1.1
09:25:06	GMT	49	2.042	GBP	TRQX	00470906783TRLO0.1.1
09:25:15	GMT	35	2.042	GBP	TRQX	00470906795TRLO0.1.1
09:30:04	GMT	636	2.044	GBP	BATE	00470907551TRLO0.1.1
09:30:04	GMT	35	2.044	GBP	TRQX	00470907553TRLO0.1.1
09:30:04	GMT	127	2.044	GBP	TRQX	00470907554TRLO0.1.1
09:30:04	GMT	231	2.044	GBP	CHIX	00470907552TRLO0.1.1
09:32:29	GMT	36	2.046	GBP	BATE	00470908099TRLO0.1.1
09:32:29	GMT	88	2.046	GBP	BATE	00470908100TRLO0.1.1
09:32:31	GMT	194	2.046	GBP	BATE	00470908106TRLO0.1.1
09:38:30	GMT	318	2.046	GBP	BATE	00470908934TRLO0.1.1
09:44:23	GMT	57	2.044	GBP	AQXE	00470909800TRLO0.1.1
09:44:23	GMT	114	2.044	GBP	AQXE	00470909801TRLO0.1.1
09:44:23	GMT	57	2.044	GBP	AQXE	00470909803TRLO0.1.1
09:44:23	GMT	164	2.044	GBP	TRQX	00470909804TRLO0.1.1
09:44:23	GMT	231	2.044	GBP	CHIX	00470909802TRLO0.1.1
09:44:23	GMT	610	2.044	GBP	XLON	00470909806TRLO0.1.1
09:44:23	GMT	610	2.044	GBP	XLON	00470909807TRLO0.1.1
09:44:23	GMT	610	2.044	GBP	XLON	00470909808TRLO0.1.1
09:44:23	GMT	1830	2.044	GBP	XLON	00470909805TRLO0.1.1
09:44:23	GMT	610	2.044	GBP	XLON	00470909809TRLO0.1.1
09:46:52	GMT	231	2.040	GBP	CHIX	00470910220TRLO0.1.1
09:59:02	GMT	318	2.048	GBP	BATE	00470912261TRLO0.1.1
09:59:02	GMT	231	2.048	GBP	CHIX	00470912262TRLO0.1.1
09:59:04	GMT	610	2.048	GBP	XLON	00470912269TRLO0.1.1
09:59:51	GMT	231	2.048	GBP	CHIX	00470912404TRLO0.1.1
09:59:51	GMT	1830	2.048	GBP	XLON	00470912405TRLO0.1.1
10:00:31	GMT	25	2.048	GBP	AQXE	00470912605TRLO0.1.1
10:00:31	GMT	57	2.048	GBP	AQXE	00470912604TRLO0.1.1
10:00:34	GMT	89	2.048	GBP	AQXE	00470912624TRLO0.1.1
10:00:34	GMT	318	2.048	GBP	BATE	00470912623TRLO0.1.1
10:00:35	GMT	82	2.048	GBP	TRQX	00470912625TRLO0.1.1
10:00:35	GMT	82	2.048	GBP	TRQX	00470912626TRLO0.1.1
10:02:05	GMT	231	2.050	GBP	CHIX	00470912899TRLO0.1.1
10:02:39	GMT	318	2.048	GBP	BATE	00470913020TRLO0.1.1
10:02:49	GMT	165	2.048	GBP	XLON	00470913041TRLO0.1.1
10:02:49	GMT	445	2.048	GBP	XLON	00470913042TRLO0.1.1
10:05:01	GMT	35	2.048	GBP	TRQX	00470913456TRLO0.1.1
10:05:55	GMT	610	2.048	GBP	XLON	00470913588TRLO0.1.1
10:06:21	GMT	318	2.048	GBP	BATE	00470913627TRLO0.1.1
10:06:21	GMT	35	2.048	GBP	TRQX	00470913628TRLO0.1.1
10:06:23	GMT	28	2.050	GBP	CHIX	00470913635TRLO0.1.1
10:06:23	GMT	203	2.050	GBP	CHIX	00470913636TRLO0.1.1
10:07:33	GMT	35	2.048	GBP	AQXE	00470913844TRLO0.1.1
10:07:48	GMT	94	2.046	GBP	TRQX	00470913883TRLO0.1.1
10:07:48	GMT	22	2.048	GBP	AQXE	00470913882TRLO0.1.1
10:09:30	GMT	166	2.048	GBP	XLON	00470914253TRLO0.1.1
10:09:30	GMT	444	2.048	GBP	XLON	00470914254TRLO0.1.1
10:15:54	GMT	60	2.050	GBP	CHIX	00470915053TRLO0.1.1
10:27:18	GMT	318	2.050	GBP	BATE	00470916871TRLO0.1.1
10:27:18	GMT	402	2.050	GBP	CHIX	00470916870TRLO0.1.1
10:27:18	GMT	318	2.050	GBP	BATE	00470916872TRLO0.1.1
10:27:18	GMT	610	2.050	GBP	XLON	00470916874TRLO0.1.1
10:27:18	GMT	610	2.050	GBP	XLON	00470916875TRLO0.1.1
10:27:18	GMT	1220	2.050	GBP	XLON	00470916873TRLO0.1.1
10:45:18	GMT	92	2.062	GBP	AQXE	00470919761TRLO0.1.1
10:45:18	GMT	132	2.062	GBP	AQXE	00470919760TRLO0.1.1
10:45:18	GMT	22	2.062	GBP	AQXE	00470919763TRLO0.1.1
10:45:18	GMT	39	2.062	GBP	AQXE	00470919762TRLO0.1.1
10:45:18	GMT	1220	2.060	GBP	XLON	00470919764TRLO0.1.1
10:45:21	GMT	29	2.062	GBP	TRQX	00470919770TRLO0.1.1
10:47:51	GMT	217	2.064	GBP	TRQX	00470920093TRLO0.1.1
10:47:51	GMT	318	2.064	GBP	BATE	00470920091TRLO0.1.1
10:47:51	GMT	636	2.064	GBP	BATE	00470920092TRLO0.1.1
10:47:51	GMT	164	2.064	GBP	TRQX	00470920094TRLO0.1.1
10:47:51	GMT	1220	2.064	GBP	XLON	00470920095TRLO0.1.1
10:50:33	GMT	610	2.064	GBP	XLON	00470920648TRLO0.1.1
10:50:33	GMT	231	2.062	GBP	CHIX	00470920649TRLO0.1.1
10:50:33	GMT	231	2.062	GBP	CHIX	00470920651TRLO0.1.1
10:50:33	GMT	462	2.062	GBP	CHIX	00470920650TRLO0.1.1
10:53:43	GMT	85	2.064	GBP	BATE	00470921178TRLO0.1.1
10:53:43	GMT	233	2.064	GBP	BATE	00470921179TRLO0.1.1
10:54:01	GMT	57	2.062	GBP	AQXE	00470921239TRLO0.1.1
10:54:01	GMT	40	2.062	GBP	TRQX	00470921240TRLO0.1.1
10:54:01	GMT	42	2.062	GBP	TRQX	00470921241TRLO0.1.1
10:54:16	GMT	610	2.062	GBP	XLON	00470921259TRLO0.1.1
11:01:18	GMT	610	2.062	GBP	XLON	00470922344TRLO0.1.1
11:05:08	GMT	318	2.070	GBP	BATE	00470922944TRLO0.1.1
11:06:23	GMT	57	2.072	GBP	AQXE	00470923141TRLO0.1.1
11:06:23	GMT	82	2.072	GBP	TRQX	00470923142TRLO0.1.1
11:06:32	GMT	231	2.072	GBP	CHIX	00470923176TRLO0.1.1
11:08:09	GMT	610	2.072	GBP	XLON	00470923364TRLO0.1.1
11:12:06	GMT	610	2.082	GBP	XLON	00470923885TRLO0.1.1
11:12:21	GMT	22	2.076	GBP	AQXE	00470923931TRLO0.1.1
11:12:21	GMT	35	2.076	GBP	AQXE	00470923930TRLO0.1.1
11:13:14	GMT	318	2.072	GBP	BATE	00470924062TRLO0.1.1
11:13:19	GMT	82	2.076	GBP	TRQX	00470924100TRLO0.1.1
11:13:26	GMT	231	2.072	GBP	CHIX	00470924124TRLO0.1.1
11:14:35	GMT	56	2.072	GBP	XLON	00470924245TRLO0.1.1
11:14:35	GMT	554	2.072	GBP	XLON	00470924246TRLO0.1.1
11:17:47	GMT	40	2.072	GBP	AQXE	00470924800TRLO0.1.1
11:17:47	GMT	17	2.072	GBP	AQXE	00470924801TRLO0.1.1
11:18:25	GMT	211	2.072	GBP	XLON	00470924904TRLO0.1.1
11:18:25	GMT	168	2.072	GBP	XLON	00470924906TRLO0.1.1
11:18:25	GMT	231	2.072	GBP	XLON	00470924905TRLO0.1.1
11:19:34	GMT	32	2.072	GBP	TRQX	00470925063TRLO0.1.1
11:19:34	GMT	50	2.072	GBP	TRQX	00470925062TRLO0.1.1
11:19:40	GMT	29	2.072	GBP	CHIX	00470925104TRLO0.1.1
11:19:40	GMT	113	2.074	GBP	CHIX	00470925105TRLO0.1.1
11:19:40	GMT	89	2.074	GBP	CHIX	00470925106TRLO0.1.1
11:20:41	GMT	318	2.068	GBP	BATE	00470925283TRLO0.1.1
11:21:23	GMT	210	2.068	GBP	XLON	00470925382TRLO0.1.1
11:21:23	GMT	400	2.068	GBP	XLON	00470925381TRLO0.1.1
11:22:58	GMT	57	2.072	GBP	AQXE	00470925650TRLO0.1.1
11:25:16	GMT	2	2.076	GBP	XLON	00470925995TRLO0.1.1
11:25:16	GMT	198	2.076	GBP	XLON	00470925996TRLO0.1.1
11:25:16	GMT	410	2.076	GBP	XLON	00470925997TRLO0.1.1
11:26:15	GMT	1	2.074	GBP	CHIX	00470926108TRLO0.1.1
11:26:15	GMT	230	2.074	GBP	CHIX	00470926107TRLO0.1.1
11:27:51	GMT	610	2.074	GBP	XLON	00470926286TRLO0.1.1
11:30:03	GMT	82	2.072	GBP	TRQX	00470926657TRLO0.1.1
11:30:03	GMT	318	2.072	GBP	BATE	00470926656TRLO0.1.1
11:30:03	GMT	57	2.072	GBP	AQXE	00470926658TRLO0.1.1
11:31:24	GMT	231	2.072	GBP	CHIX	00470926838TRLO0.1.1
11:33:50	GMT	38	2.072	GBP	BATE	00470927199TRLO0.1.1
11:33:50	GMT	82	2.072	GBP	TRQX	00470927200TRLO0.1.1
11:33:55	GMT	280	2.072	GBP	BATE	00470927348TRLO0.1.1
11:33:55	GMT	610	2.072	GBP	XLON	00470927349TRLO0.1.1
11:36:00	GMT	610	2.074	GBP	XLON	00470928009TRLO0.1.1
11:39:39	GMT	25	2.074	GBP	BATE	00470928515TRLO0.1.1
11:39:39	GMT	292	2.074	GBP	BATE	00470928514TRLO0.1.1
11:42:01	GMT	180	2.076	GBP	CHIX	00470928856TRLO0.1.1
11:42:01	GMT	51	2.076	GBP	CHIX	00470928857TRLO0.1.1
11:43:55	GMT	50	2.076	GBP	TRQX	00470929097TRLO0.1.1
11:46:44	GMT	57	2.086	GBP	AQXE	00470929482TRLO0.1.1
11:46:44	GMT	610	2.086	GBP	XLON	00470929483TRLO0.1.1
11:48:34	GMT	610	2.088	GBP	XLON	00470929749TRLO0.1.1
11:48:45	GMT	57	2.088	GBP	AQXE	00470929777TRLO0.1.1
11:48:52	GMT	319	2.088	GBP	BATE	00470929792TRLO0.1.1
11:49:02	GMT	114	2.088	GBP	TRQX	00470929904TRLO0.1.1
11:50:52	GMT	231	2.088	GBP	CHIX	00470930200TRLO0.1.1
11:51:44	GMT	610	2.088	GBP	XLON	00470930311TRLO0.1.1
11:56:26	GMT	57	2.086	GBP	AQXE	00470931031TRLO0.1.1
11:57:46	GMT	41	2.084	GBP	XLON	00470931236TRLO0.1.1
12:02:04	GMT	35	2.086	GBP	AQXE	00470931894TRLO0.1.1
12:02:04	GMT	22	2.086	GBP	AQXE	00470931895TRLO0.1.1
12:02:24	GMT	1179	2.088	GBP	XLON	00470931956TRLO0.1.1
12:02:25	GMT	53	2.088	GBP	CHIX	00470931967TRLO0.1.1
12:02:25	GMT	178	2.088	GBP	CHIX	00470931968TRLO0.1.1
12:04:00	GMT	164	2.086	GBP	TRQX	00470932254TRLO0.1.1
12:04:00	GMT	636	2.086	GBP	BATE	00470932253TRLO0.1.1
12:04:00	GMT	610	2.086	GBP	XLON	00470932255TRLO0.1.1
12:13:45	GMT	610	2.096	GBP	XLON	00470933485TRLO0.1.1
12:13:45	GMT	1220	2.096	GBP	XLON	00470933484TRLO0.1.1
12:13:46	GMT	114	2.096	GBP	CHIX	00470933486TRLO0.1.1
12:13:46	GMT	102	2.096	GBP	CHIX	00470933487TRLO0.1.1
12:13:46	GMT	15	2.098	GBP	CHIX	00470933488TRLO0.1.1
12:14:01	GMT	114	2.098	GBP	AQXE	00470933520TRLO0.1.1
12:16:08	GMT	231	2.096	GBP	CHIX	00470933771TRLO0.1.1
12:16:08	GMT	318	2.096	GBP	BATE	00470933770TRLO0.1.1
12:16:08	GMT	82	2.096	GBP	TRQX	00470933772TRLO0.1.1
12:17:00	GMT	110	2.096	GBP	XLON	00470933879TRLO0.1.1
12:17:00	GMT	500	2.096	GBP	XLON	00470933878TRLO0.1.1
12:17:55	GMT	231	2.096	GBP	CHIX	00470933991TRLO0.1.1
12:18:00	GMT	318	2.096	GBP	BATE	00470933994TRLO0.1.1
12:18:16	GMT	82	2.096	GBP	TRQX	00470934030TRLO0.1.1
12:19:21	GMT	57	2.096	GBP	AQXE	00470934144TRLO0.1.1
12:19:35	GMT	610	2.096	GBP	XLON	00470934165TRLO0.1.1
12:33:37	GMT	57	2.098	GBP	AQXE	00470935960TRLO0.1.1
12:33:37	GMT	231	2.098	GBP	CHIX	00470935962TRLO0.1.1
12:33:37	GMT	636	2.098	GBP	BATE	00470935961TRLO0.1.1
12:33:37	GMT	82	2.098	GBP	TRQX	00470935964TRLO0.1.1
12:33:37	GMT	318	2.098	GBP	BATE	00470935963TRLO0.1.1
12:33:37	GMT	610	2.098	GBP	XLON	00470935965TRLO0.1.1
12:33:37	GMT	610	2.098	GBP	XLON	00470935966TRLO0.1.1
12:33:55	GMT	462	2.092	GBP	CHIX	00470935995TRLO0.1.1
12:33:55	GMT	1220	2.092	GBP	XLON	00470935994TRLO0.1.1
12:33:56	GMT	57	2.090	GBP	AQXE	00470936002TRLO0.1.1
12:37:35	GMT	35	2.076	GBP	TRQX	00470936362TRLO0.1.1
12:38:03	GMT	47	2.076	GBP	TRQX	00470936415TRLO0.1.1
12:38:03	GMT	82	2.076	GBP	TRQX	00470936416TRLO0.1.1
12:38:03	GMT	610	2.076	GBP	XLON	00470936417TRLO0.1.1
12:41:00	GMT	35	2.076	GBP	TRQX	00470936794TRLO0.1.1
12:41:01	GMT	231	2.074	GBP	CHIX	00470936797TRLO0.1.1
12:44:31	GMT	318	2.078	GBP	BATE	00470937284TRLO0.1.1
12:44:31	GMT	1220	2.078	GBP	XLON	00470937285TRLO0.1.1
12:45:53	GMT	231	2.080	GBP	CHIX	00470937444TRLO0.1.1
12:46:12	GMT	35	2.080	GBP	TRQX	00470937486TRLO0.1.1
12:46:12	GMT	57	2.080	GBP	AQXE	00470937488TRLO0.1.1
12:46:12	GMT	57	2.080	GBP	AQXE	00470937489TRLO0.1.1
12:46:12	GMT	94	2.080	GBP	TRQX	00470937487TRLO0.1.1
12:46:49	GMT	610	2.080	GBP	XLON	00470937541TRLO0.1.1
12:46:54	GMT	318	2.080	GBP	BATE	00470937557TRLO0.1.1
12:50:15	GMT	35	2.080	GBP	AQXE	00470938232TRLO0.1.1
12:51:19	GMT	610	2.082	GBP	XLON	00470938419TRLO0.1.1
12:53:05	GMT	231	2.084	GBP	CHIX	00470938681TRLO0.1.1
12:55:37	GMT	318	2.086	GBP	BATE	00470939192TRLO0.1.1
12:58:30	GMT	30	2.088	GBP	TRQX	00470939579TRLO0.1.1
12:59:04	GMT	52	2.088	GBP	TRQX	00470939671TRLO0.1.1
12:59:04	GMT	610	2.088	GBP	XLON	00470939672TRLO0.1.1
12:59:07	GMT	79	2.086	GBP	AQXE	00470939677TRLO0.1.1
13:00:43	GMT	17	2.086	GBP	BATE	00470939969TRLO0.1.1
13:00:43	GMT	301	2.086	GBP	BATE	00470939970TRLO0.1.1
13:01:30	GMT	231	2.088	GBP	CHIX	00470940073TRLO0.1.1
13:01:32	GMT	65	2.088	GBP	XLON	00470940079TRLO0.1.1
13:01:32	GMT	214	2.088	GBP	XLON	00470940080TRLO0.1.1
13:01:32	GMT	331	2.088	GBP	XLON	00470940081TRLO0.1.1
13:08:11	GMT	82	2.088	GBP	TRQX	00470940892TRLO0.1.1
13:08:11	GMT	610	2.088	GBP	XLON	00470940891TRLO0.1.1
13:10:14	GMT	231	2.092	GBP	CHIX	00470941096TRLO0.1.1
13:10:14	GMT	610	2.092	GBP	XLON	00470941097TRLO0.1.1
13:10:14	GMT	82	2.092	GBP	TRQX	00470941098TRLO0.1.1
13:13:06	GMT	610	2.092	GBP	XLON	00470941572TRLO0.1.1
13:18:21	GMT	57	2.094	GBP	AQXE	00470942337TRLO0.1.1
13:20:28	GMT	57	2.094	GBP	AQXE	00470942639TRLO0.1.1
13:22:29	GMT	57	2.092	GBP	AQXE	00470942955TRLO0.1.1
13:22:29	GMT	81	2.092	GBP	TRQX	00470942957TRLO0.1.1
13:22:29	GMT	231	2.092	GBP	CHIX	00470942956TRLO0.1.1
13:22:29	GMT	1	2.092	GBP	TRQX	00470942958TRLO0.1.1
13:22:29	GMT	610	2.092	GBP	XLON	00470942959TRLO0.1.1
13:22:29	GMT	610	2.092	GBP	XLON	00470942960TRLO0.1.1
13:22:47	GMT	318	2.094	GBP	BATE	00470942994TRLO0.1.1
13:24:29	GMT	610	2.094	GBP	XLON	00470943241TRLO0.1.1
13:24:35	GMT	231	2.094	GBP	CHIX	00470943248TRLO0.1.1
13:24:45	GMT	318	2.094	GBP	BATE	00470943295TRLO0.1.1
13:24:45	GMT	318	2.092	GBP	BATE	00470943296TRLO0.1.1
13:24:50	GMT	82	2.092	GBP	TRQX	00470943305TRLO0.1.1
13:25:15	GMT	57	2.094	GBP	AQXE	00470943363TRLO0.1.1
13:26:44	GMT	45	2.092	GBP	XLON	00470943569TRLO0.1.1
13:26:44	GMT	68	2.092	GBP	XLON	00470943570TRLO0.1.1
13:26:44	GMT	497	2.092	GBP	XLON	00470943571TRLO0.1.1
13:26:58	GMT	318	2.092	GBP	BATE	00470943620TRLO0.1.1
13:26:58	GMT	82	2.090	GBP	TRQX	00470943622TRLO0.1.1
13:26:58	GMT	231	2.090	GBP	CHIX	00470943621TRLO0.1.1
13:28:45	GMT	610	2.090	GBP	XLON	00470943900TRLO0.1.1
13:29:18	GMT	57	2.092	GBP	AQXE	00470943982TRLO0.1.1
13:33:00	GMT	231	2.098	GBP	CHIX	00470945074TRLO0.1.1
13:33:00	GMT	82	2.098	GBP	TRQX	00470945076TRLO0.1.1
13:33:00	GMT	610	2.098	GBP	XLON	00470945077TRLO0.1.1
13:33:57	GMT	57	2.098	GBP	AQXE	00470945222TRLO0.1.1
13:34:53	GMT	610	2.098	GBP	XLON	00470945492TRLO0.1.1
13:35:23	GMT	231	2.098	GBP	CHIX	00470945593TRLO0.1.1
13:35:33	GMT	82	2.096	GBP	TRQX	00470945630TRLO0.1.1
13:35:33	GMT	610	2.096	GBP	XLON	00470945631TRLO0.1.1
13:36:46	GMT	57	2.098	GBP	AQXE	00470945813TRLO0.1.1
13:37:29	GMT	610	2.096	GBP	XLON	00470945909TRLO0.1.1
13:37:55	GMT	231	2.096	GBP	CHIX	00470945983TRLO0.1.1
13:38:25	GMT	35	2.096	GBP	TRQX	00470946183TRLO0.1.1
13:39:19	GMT	57	2.098	GBP	AQXE	00470946259TRLO0.1.1
13:42:30	GMT	22	2.098	GBP	AQXE	00470946958TRLO0.1.1
13:42:30	GMT	35	2.098	GBP	AQXE	00470946957TRLO0.1.1
13:42:40	GMT	231	2.098	GBP	CHIX	00470946983TRLO0.1.1
13:48:34	GMT	1	2.098	GBP	CHIX	00470948413TRLO0.1.1
13:48:34	GMT	57	2.098	GBP	AQXE	00470948416TRLO0.1.1
13:48:34	GMT	230	2.098	GBP	CHIX	00470948415TRLO0.1.1
13:48:34	GMT	318	2.098	GBP	BATE	00470948417TRLO0.1.1
13:48:34	GMT	318	2.098	GBP	BATE	00470948418TRLO0.1.1
13:48:34	GMT	82	2.098	GBP	TRQX	00470948419TRLO0.1.1
13:48:34	GMT	129	2.098	GBP	TRQX	00470948420TRLO0.1.1
13:48:34	GMT	610	2.098	GBP	XLON	00470948421TRLO0.1.1
13:48:34	GMT	610	2.098	GBP	XLON	00470948422TRLO0.1.1
13:48:34	GMT	610	2.098	GBP	XLON	00470948423TRLO0.1.1
13:48:44	GMT	610	2.096	GBP	XLON	00470948487TRLO0.1.1
13:48:44	GMT	610	2.096	GBP	XLON	00470948488TRLO0.1.1
13:50:35	GMT	318	2.098	GBP	BATE	00470948835TRLO0.1.1
13:50:39	GMT	35	2.098	GBP	TRQX	00470948844TRLO0.1.1
13:50:40	GMT	47	2.098	GBP	TRQX	00470948846TRLO0.1.1
13:50:40	GMT	231	2.098	GBP	CHIX	00470948845TRLO0.1.1
13:50:47	GMT	610	2.098	GBP	XLON	00470948876TRLO0.1.1
13:51:07	GMT	57	2.098	GBP	AQXE	00470948964TRLO0.1.1
13:52:34	GMT	231	2.096	GBP	CHIX	00470949224TRLO0.1.1
13:52:39	GMT	35	2.098	GBP	BATE	00470949233TRLO0.1.1
13:52:39	GMT	137	2.098	GBP	BATE	00470949234TRLO0.1.1
13:52:39	GMT	146	2.098	GBP	BATE	00470949232TRLO0.1.1
13:52:39	GMT	166	2.098	GBP	XLON	00470949237TRLO0.1.1
13:52:39	GMT	214	2.098	GBP	XLON	00470949236TRLO0.1.1
13:52:39	GMT	230	2.098	GBP	XLON	00470949235TRLO0.1.1
13:52:54	GMT	82	2.098	GBP	TRQX	00470949395TRLO0.1.1
13:54:42	GMT	35	2.096	GBP	AQXE	00470949918TRLO0.1.1
13:54:44	GMT	22	2.096	GBP	AQXE	00470949929TRLO0.1.1
13:55:01	GMT	152	2.096	GBP	XLON	00470949964TRLO0.1.1
13:55:01	GMT	213	2.096	GBP	XLON	00470949963TRLO0.1.1
13:55:01	GMT	245	2.096	GBP	XLON	00470949962TRLO0.1.1
13:55:49	GMT	21	2.096	GBP	BATE	00470950108TRLO0.1.1
13:55:49	GMT	20	2.098	GBP	BATE	00470950109TRLO0.1.1
13:55:49	GMT	277	2.098	GBP	BATE	00470950110TRLO0.1.1
13:57:30	GMT	82	2.096	GBP	TRQX	00470950393TRLO0.1.1
13:57:30	GMT	231	2.096	GBP	CHIX	00470950391TRLO0.1.1
13:57:30	GMT	1220	2.096	GBP	XLON	00470950392TRLO0.1.1
13:58:40	GMT	35	2.096	GBP	AQXE	00470950566TRLO0.1.1
13:59:26	GMT	610	2.096	GBP	XLON	00470950650TRLO0.1.1
13:59:26	GMT	22	2.096	GBP	AQXE	00470950651TRLO0.1.1
14:00:05	GMT	318	2.094	GBP	BATE	00470950859TRLO0.1.1
14:00:05	GMT	318	2.094	GBP	BATE	00470950861TRLO0.1.1
14:00:05	GMT	318	2.094	GBP	BATE	00470950862TRLO0.1.1
14:01:08	GMT	82	2.094	GBP	TRQX	00470951118TRLO0.1.1
14:01:08	GMT	318	2.092	GBP	BATE	00470951119TRLO0.1.1
14:01:16	GMT	231	2.092	GBP	CHIX	00470951134TRLO0.1.1
14:06:47	GMT	82	2.096	GBP	TRQX	00470952106TRLO0.1.1
14:10:58	GMT	318	2.096	GBP	BATE	00470952932TRLO0.1.1
14:13:24	GMT	318	2.096	GBP	BATE	00470953242TRLO0.1.1
14:15:15	GMT	462	2.098	GBP	CHIX	00470953521TRLO0.1.1
14:15:15	GMT	82	2.098	GBP	TRQX	00470953522TRLO0.1.1
14:15:15	GMT	610	2.098	GBP	XLON	00470953523TRLO0.1.1
14:17:08	GMT	610	2.098	GBP	XLON	00470953821TRLO0.1.1
14:18:04	GMT	141	2.098	GBP	BATE	00470953935TRLO0.1.1
14:18:04	GMT	177	2.098	GBP	BATE	00470953936TRLO0.1.1
14:18:08	GMT	82	2.098	GBP	TRQX	00470953946TRLO0.1.1
14:18:14	GMT	119	2.098	GBP	CHIX	00470953967TRLO0.1.1
14:18:14	GMT	112	2.098	GBP	CHIX	00470953968TRLO0.1.1
14:19:12	GMT	249	2.098	GBP	XLON	00470954091TRLO0.1.1
14:19:12	GMT	254	2.098	GBP	XLON	00470954090TRLO0.1.1
14:19:12	GMT	107	2.098	GBP	XLON	00470954092TRLO0.1.1
14:21:01	GMT	610	2.098	GBP	XLON	00470954371TRLO0.1.1
14:22:52	GMT	33	2.098	GBP	BATE	00470954744TRLO0.1.1
14:22:52	GMT	285	2.098	GBP	BATE	00470954745TRLO0.1.1
14:23:02	GMT	82	2.098	GBP	TRQX	00470954773TRLO0.1.1
14:23:11	GMT	123	2.098	GBP	CHIX	00470954792TRLO0.1.1
14:23:11	GMT	108	2.098	GBP	CHIX	00470954794TRLO0.1.1
14:28:56	GMT	82	2.098	GBP	TRQX	00470955772TRLO0.1.1
14:28:56	GMT	231	2.098	GBP	CHIX	00470955771TRLO0.1.1
14:28:56	GMT	318	2.098	GBP	BATE	00470955770TRLO0.1.1
14:28:56	GMT	57	2.098	GBP	AQXE	00470955774TRLO0.1.1
14:28:56	GMT	610	2.098	GBP	XLON	00470955773TRLO0.1.1
14:30:03	GMT	214	2.098	GBP	XLON	00470956169TRLO0.1.1
14:30:03	GMT	1006	2.098	GBP	XLON	00470956168TRLO0.1.1
14:31:04	GMT	114	2.098	GBP	AQXE	00470957392TRLO0.1.1
14:32:04	GMT	318	2.098	GBP	BATE	00470958612TRLO0.1.1
14:32:18	GMT	231	2.098	GBP	CHIX	00470958936TRLO0.1.1
14:32:18	GMT	82	2.098	GBP	TRQX	00470958937TRLO0.1.1
14:32:55	GMT	165	2.098	GBP	XLON	00470959307TRLO0.1.1
14:34:00	GMT	610	2.098	GBP	XLON	00470960730TRLO0.1.1
14:40:19	GMT	57	2.098	GBP	AQXE	00470965662TRLO0.1.1
14:40:19	GMT	231	2.098	GBP	CHIX	00470965664TRLO0.1.1
14:40:19	GMT	636	2.098	GBP	BATE	00470965663TRLO0.1.1
14:40:19	GMT	15	2.098	GBP	TRQX	00470965665TRLO0.1.1
14:40:19	GMT	610	2.098	GBP	XLON	00470965666TRLO0.1.1
14:40:19	GMT	1055	2.098	GBP	XLON	00470965667TRLO0.1.1
14:48:05	GMT	81	2.098	GBP	BATE	00470969596TRLO0.1.1
14:48:05	GMT	82	2.098	GBP	TRQX	00470969595TRLO0.1.1
14:48:05	GMT	82	2.098	GBP	TRQX	00470969597TRLO0.1.1
14:48:05	GMT	110	2.098	GBP	CHIX	00470969599TRLO0.1.1
14:48:05	GMT	121	2.098	GBP	CHIX	00470969600TRLO0.1.1
14:48:05	GMT	231	2.098	GBP	CHIX	00470969598TRLO0.1.1
14:48:05	GMT	231	2.098	GBP	CHIX	00470969602TRLO0.1.1
14:48:05	GMT	610	2.098	GBP	XLON	00470969601TRLO0.1.1
14:48:05	GMT	610	2.098	GBP	XLON	00470969603TRLO0.1.1
14:48:05	GMT	610	2.098	GBP	XLON	00470969604TRLO0.1.1
14:48:05	GMT	610	2.098	GBP	XLON	00470969605TRLO0.1.1
14:48:05	GMT	610	2.098	GBP	XLON	00470969606TRLO0.1.1
14:48:05	GMT	610	2.098	GBP	XLON	00470969607TRLO0.1.1
14:50:49	GMT	462	2.098	GBP	CHIX	00470971220TRLO0.1.1
14:51:23	GMT	1220	2.098	GBP	XLON	00470971847TRLO0.1.1
14:51:23	GMT	82	2.098	GBP	TRQX	00470971848TRLO0.1.1
14:51:23	GMT	82	2.098	GBP	TRQX	00470971849TRLO0.1.1
14:59:53	GMT	114	2.098	GBP	AQXE	00470976386TRLO0.1.1
14:59:53	GMT	57	2.098	GBP	AQXE	00470976387TRLO0.1.1
14:59:53	GMT	57	2.098	GBP	AQXE	00470976388TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987958TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987959TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987960TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987962TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987963TRLO0.1.1
15:25:29	GMT	237	2.098	GBP	BATE	00470987961TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987964TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987965TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987966TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987968TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987967TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987969TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987970TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987971TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987972TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987973TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987974TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987975TRLO0.1.1
15:25:29	GMT	57	2.098	GBP	AQXE	00470987976TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987977TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987978TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987979TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987980TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987981TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987982TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987984TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987983TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987985TRLO0.1.1
15:25:29	GMT	231	2.098	GBP	CHIX	00470987986TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987987TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470987990TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470987991TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987988TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987989TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987992TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987993TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987994TRLO0.1.1
15:25:29	GMT	318	2.098	GBP	BATE	00470987995TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470987996TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470987997TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470987998TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470987999TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470988000TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470988001TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470988002TRLO0.1.1
15:25:29	GMT	82	2.098	GBP	TRQX	00470988003TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988004TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988005TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988006TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988007TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988008TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988009TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988010TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988011TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988012TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988013TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988014TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988015TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988016TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988017TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988018TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988019TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988020TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988021TRLO0.1.1
15:25:29	GMT	610	2.098	GBP	XLON	00470988022TRLO0.1.1
15:26:29	GMT	610	2.098	GBP	XLON	00470988412TRLO0.1.1
15:26:29	GMT	610	2.098	GBP	XLON	00470988413TRLO0.1.1
15:27:13	GMT	57	2.096	GBP	AQXE	00470988752TRLO0.1.1
15:27:13	GMT	57	2.096	GBP	AQXE	00470988753TRLO0.1.1
15:27:13	GMT	57	2.096	GBP	AQXE	00470988754TRLO0.1.1
15:27:13	GMT	57	2.096	GBP	AQXE	00470988755TRLO0.1.1
15:27:13	GMT	318	2.096	GBP	BATE	00470988756TRLO0.1.1
15:27:13	GMT	82	2.096	GBP	TRQX	00470988759TRLO0.1.1
15:27:13	GMT	231	2.096	GBP	CHIX	00470988758TRLO0.1.1
15:27:13	GMT	318	2.096	GBP	BATE	00470988757TRLO0.1.1
15:27:13	GMT	610	2.096	GBP	XLON	00470988760TRLO0.1.1
15:27:13	GMT	82	2.096	GBP	TRQX	00470988761TRLO0.1.1
15:27:13	GMT	610	2.096	GBP	XLON	00470988762TRLO0.1.1
15:27:13	GMT	610	2.096	GBP	XLON	00470988763TRLO0.1.1
15:27:51	GMT	231	2.092	GBP	CHIX	00470989060TRLO0.1.1
15:27:57	GMT	57	2.092	GBP	AQXE	00470989093TRLO0.1.1
15:28:44	GMT	67	2.092	GBP	TRQX	00470989502TRLO0.1.1
15:28:56	GMT	610	2.090	GBP	XLON	00470989585TRLO0.1.1
15:29:25	GMT	231	2.090	GBP	CHIX	00470989831TRLO0.1.1
15:29:36	GMT	318	2.090	GBP	BATE	00470989921TRLO0.1.1
15:30:17	GMT	57	2.088	GBP	AQXE	00470990198TRLO0.1.1
15:30:38	GMT	82	2.088	GBP	TRQX	00470990422TRLO0.1.1
15:30:38	GMT	610	2.088	GBP	XLON	00470990423TRLO0.1.1
15:32:41	GMT	82	2.086	GBP	TRQX	00470991214TRLO0.1.1
15:32:54	GMT	151	2.086	GBP	BATE	00470991299TRLO0.1.1
15:32:54	GMT	35	2.088	GBP	BATE	00470991300TRLO0.1.1
15:32:54	GMT	132	2.088	GBP	BATE	00470991301TRLO0.1.1
15:32:56	GMT	89	2.086	GBP	XLON	00470991306TRLO0.1.1
15:32:56	GMT	521	2.086	GBP	XLON	00470991307TRLO0.1.1
15:32:56	GMT	35	2.086	GBP	XLON	00470991308TRLO0.1.1
15:32:56	GMT	258	2.086	GBP	XLON	00470991310TRLO0.1.1
15:32:56	GMT	268	2.086	GBP	XLON	00470991309TRLO0.1.1
15:32:56	GMT	49	2.086	GBP	XLON	00470991311TRLO0.1.1
15:33:16	GMT	140	2.086	GBP	CHIX	00470991442TRLO0.1.1
15:33:16	GMT	91	2.086	GBP	CHIX	00470991443TRLO0.1.1
15:34:19	GMT	57	2.086	GBP	AQXE	00470991832TRLO0.1.1
15:35:00	GMT	610	2.084	GBP	XLON	00470992104TRLO0.1.1
15:35:08	GMT	82	2.086	GBP	TRQX	00470992145TRLO0.1.1
15:37:32	GMT	253	2.082	GBP	XLON	00470992951TRLO0.1.1
15:37:32	GMT	357	2.082	GBP	XLON	00470992950TRLO0.1.1
15:37:36	GMT	318	2.082	GBP	BATE	00470992967TRLO0.1.1
15:37:40	GMT	82	2.084	GBP	TRQX	00470992998TRLO0.1.1
15:38:03	GMT	231	2.082	GBP	CHIX	00470993138TRLO0.1.1
15:40:51	GMT	610	2.086	GBP	XLON	00470994284TRLO0.1.1
15:42:07	GMT	57	2.086	GBP	AQXE	00470994640TRLO0.1.1
15:42:43	GMT	318	2.086	GBP	BATE	00470994814TRLO0.1.1
15:43:12	GMT	231	2.086	GBP	CHIX	00470994976TRLO0.1.1
15:43:36	GMT	610	2.088	GBP	XLON	00470995141TRLO0.1.1
15:44:52	GMT	82	2.088	GBP	TRQX	00470995601TRLO0.1.1
15:45:14	GMT	57	2.086	GBP	AQXE	00470995747TRLO0.1.1
15:48:16	GMT	82	2.090	GBP	TRQX	00470996848TRLO0.1.1
15:48:18	GMT	610	2.090	GBP	XLON	00470996853TRLO0.1.1
15:48:18	GMT	318	2.090	GBP	BATE	00470996857TRLO0.1.1
15:50:14	GMT	607	2.090	GBP	XLON	00470997677TRLO0.1.1
15:50:14	GMT	3	2.090	GBP	XLON	00470997678TRLO0.1.1
15:50:17	GMT	231	2.090	GBP	CHIX	00470997694TRLO0.1.1
15:50:18	GMT	318	2.090	GBP	BATE	00470997697TRLO0.1.1
15:50:53	GMT	82	2.090	GBP	TRQX	00470997907TRLO0.1.1
15:52:24	GMT	82	2.090	GBP	XLON	00470998435TRLO0.1.1
15:52:24	GMT	235	2.090	GBP	XLON	00470998437TRLO0.1.1
15:52:24	GMT	240	2.090	GBP	XLON	00470998436TRLO0.1.1
15:52:24	GMT	53	2.090	GBP	XLON	00470998438TRLO0.1.1
15:52:24	GMT	57	2.090	GBP	AQXE	00470998440TRLO0.1.1
15:52:27	GMT	111	2.090	GBP	CHIX	00470998451TRLO0.1.1
15:52:27	GMT	120	2.090	GBP	CHIX	00470998450TRLO0.1.1
15:52:51	GMT	318	2.090	GBP	BATE	00470998624TRLO0.1.1
15:52:51	GMT	231	2.088	GBP	CHIX	00470998625TRLO0.1.1
15:52:51	GMT	610	2.088	GBP	XLON	00470998626TRLO0.1.1
15:52:51	GMT	610	2.088	GBP	XLON	00470998627TRLO0.1.1
15:53:09	GMT	82	2.090	GBP	TRQX	00470998777TRLO0.1.1
15:54:32	GMT	57	2.090	GBP	AQXE	00470999243TRLO0.1.1
15:54:55	GMT	318	2.090	GBP	BATE	00470999390TRLO0.1.1
15:55:43	GMT	82	2.090	GBP	TRQX	00470999662TRLO0.1.1
15:55:51	GMT	109	2.090	GBP	CHIX	00470999711TRLO0.1.1
15:55:56	GMT	122	2.090	GBP	CHIX	00470999747TRLO0.1.1
15:56:32	GMT	610	2.088	GBP	XLON	00470999945TRLO0.1.1
15:56:32	GMT	610	2.088	GBP	XLON	00470999946TRLO0.1.1
15:56:33	GMT	57	2.088	GBP	AQXE	00470999950TRLO0.1.1
15:56:33	GMT	57	2.088	GBP	AQXE	00470999951TRLO0.1.1
15:58:38	GMT	610	2.086	GBP	XLON	00471000938TRLO0.1.1
15:59:28	GMT	35	2.088	GBP	BATE	00471001238TRLO0.1.1
15:59:28	GMT	173	2.088	GBP	BATE	00471001236TRLO0.1.1
15:59:28	GMT	110	2.088	GBP	BATE	00471001239TRLO0.1.1
15:59:36	GMT	82	2.088	GBP	TRQX	00471001364TRLO0.1.1
16:00:25	GMT	57	2.088	GBP	AQXE	00471001830TRLO0.1.1
16:01:05	GMT	173	2.088	GBP	XLON	00471002120TRLO0.1.1
16:01:05	GMT	64	2.088	GBP	XLON	00471002121TRLO0.1.1
16:01:05	GMT	373	2.088	GBP	XLON	00471002122TRLO0.1.1
16:01:14	GMT	231	2.088	GBP	CHIX	00471002180TRLO0.1.1
16:02:22	GMT	132	2.090	GBP	BATE	00471002585TRLO0.1.1
16:02:22	GMT	186	2.090	GBP	BATE	00471002586TRLO0.1.1
16:02:56	GMT	82	2.090	GBP	TRQX	00471002844TRLO0.1.1
16:02:56	GMT	231	2.090	GBP	CHIX	00471002843TRLO0.1.1
16:02:56	GMT	610	2.090	GBP	XLON	00471002845TRLO0.1.1
16:03:00	GMT	57	2.090	GBP	AQXE	00471002873TRLO0.1.1
16:04:30	GMT	610	2.088	GBP	XLON	00471003419TRLO0.1.1
16:04:56	GMT	318	2.086	GBP	BATE	00471003585TRLO0.1.1
16:05:10	GMT	82	2.086	GBP	TRQX	00471003683TRLO0.1.1
16:05:10	GMT	231	2.086	GBP	CHIX	00471003682TRLO0.1.1
16:07:00	GMT	57	2.086	GBP	AQXE	00471004679TRLO0.1.1
16:07:00	GMT	610	2.086	GBP	XLON	00471004680TRLO0.1.1
16:07:00	GMT	610	2.086	GBP	XLON	00471004681TRLO0.1.1
16:07:52	GMT	318	2.086	GBP	BATE	00471005051TRLO0.1.1
16:08:18	GMT	82	2.086	GBP	TRQX	00471005267TRLO0.1.1
16:08:32	GMT	231	2.086	GBP	CHIX	00471005357TRLO0.1.1
16:09:18	GMT	610	2.086	GBP	XLON	00471005696TRLO0.1.1
16:09:36	GMT	610	2.086	GBP	XLON	00471005843TRLO0.1.1
16:10:31	GMT	57	2.086	GBP	AQXE	00471006264TRLO0.1.1
16:10:31	GMT	318	2.086	GBP	BATE	00471006265TRLO0.1.1
16:10:42	GMT	231	2.086	GBP	CHIX	00471006322TRLO0.1.1
16:13:37	GMT	57	2.088	GBP	AQXE	00471007646TRLO0.1.1
16:14:11	GMT	231	2.086	GBP	CHIX	00471007865TRLO0.1.1
16:14:11	GMT	82	2.086	GBP	TRQX	00471007866TRLO0.1.1
16:14:11	GMT	82	2.086	GBP	TRQX	00471007867TRLO0.1.1
16:14:11	GMT	610	2.086	GBP	XLON	00471007868TRLO0.1.1
16:14:11	GMT	610	2.086	GBP	XLON	00471007869TRLO0.1.1
16:14:11	GMT	610	2.086	GBP	XLON	00471007870TRLO0.1.1
16:14:11	GMT	610	2.086	GBP	XLON	00471007871TRLO0.1.1
16:14:17	GMT	57	2.086	GBP	AQXE	00471007915TRLO0.1.1
16:14:17	GMT	288	2.088	GBP	BATE	00471007917TRLO0.1.1
16:14:17	GMT	30	2.088	GBP	BATE	00471007918TRLO0.1.1
16:15:09	GMT	25	2.086	GBP	CHIX	00471008356TRLO0.1.1
16:15:09	GMT	454	2.086	GBP	CHIX	00471008355TRLO0.1.1
16:16:16	GMT	174	2.088	GBP	BATE	00471008951TRLO0.1.1
16:16:16	GMT	886	2.088	GBP	BATE	00471008949TRLO0.1.1
16:16:16	GMT	14	2.088	GBP	BATE	00471008952TRLO0.1.1
16:16:16	GMT	98	2.088	GBP	BATE	00471008953TRLO0.1.1
16:16:27	GMT	610	2.088	GBP	XLON	00471009050TRLO0.1.1
16:16:29	GMT	202	2.088	GBP	AQXE	00471009065TRLO0.1.1
16:17:51	GMT	309	2.086	GBP	TRQX	00471009731TRLO0.1.1
16:17:51	GMT	433	2.086	GBP	CHIX	00471009730TRLO0.1.1
16:17:51	GMT	82	2.086	GBP	TRQX	00471009732TRLO0.1.1
16:17:51	GMT	2472	2.086	GBP	XLON	00471009733TRLO0.1.1
16:17:51	GMT	610	2.086	GBP	XLON	00471009734TRLO0.1.1
16:18:29	GMT	315	2.086	GBP	BATE	00471010083TRLO0.1.1
16:19:02	GMT	67	2.086	GBP	AQXE	00471010604TRLO0.1.1
16:20:04	GMT	179	2.084	GBP	CHIX	00471011278TRLO0.1.1
16:20:04	GMT	818	2.084	GBP	XLON	00471011279TRLO0.1.1
16:20:53	GMT	359	2.084	GBP	BATE	00471011823TRLO0.1.1
16:21:00	GMT	83	2.084	GBP	TRQX	00471011892TRLO0.1.1
16:21:23	GMT	64	2.086	GBP	AQXE	00471012106TRLO0.1.1
16:22:09	GMT	367	2.084	GBP	CHIX	00471012521TRLO0.1.1
16:22:27	GMT	1392	2.084	GBP	XLON	00471012639TRLO0.1.1
16:22:28	GMT	240	2.084	GBP	BATE	00471012644TRLO0.1.1
16:22:56	GMT	77	2.084	GBP	TRQX	00471012838TRLO0.1.1
16:23:20	GMT	1	2.084	GBP	AQXE	00471013041TRLO0.1.1
16:23:41	GMT	490	2.082	GBP	XLON	00471013285TRLO0.1.1
16:24:16	GMT	251	2.082	GBP	BATE	00471013550TRLO0.1.1
16:24:34	GMT	247	2.082	GBP	CHIX	00471013673TRLO0.1.1
16:25:18	GMT	84	2.082	GBP	TRQX	00471014097TRLO0.1.1
16:25:48	GMT	110	2.082	GBP	AQXE	00471014353TRLO0.1.1
16:26:45	GMT	111	2.082	GBP	CHIX	00471014988TRLO0.1.1
16:26:45	GMT	195	2.082	GBP	BATE	00471014987TRLO0.1.1
16:26:45	GMT	14	2.082	GBP	TRQX	00471014990TRLO0.1.1
16:26:45	GMT	1206	2.082	GBP	XLON	00471014989TRLO0.1.1
16:27:01	GMT	339	2.082	GBP	XLON	00471015114TRLO0.1.1

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSVQLFBEQLFBBK

Market data

Transaction in Own Shares