This is Money

Select a section

Transaction in Own Shares

Published: 13/06/2025, 07:00

RNS Number : 6800M

International Workplace Group PLC

13 June 2025

International Workplace Group plc - Transaction in Own Shares
13 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 182,739 ordinary shares of USD 0.0124 each in the capital of the Company (the 'Shares') on 12 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 18,767,358 ordinary shares of USD 0.0124 each in the capital of the Company.

Following cancellation of the Shares the Company will have 1,017,178,828 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:			12 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		114,527		2.0381	2.0220	2.0760
CBOE CXE		25,140		2.0380	2.0220	2.0720
CBOE BXE		30,584		2.0379	2.0220	2.0720
Turquoise Services Limited		7,096		2.0380	2.0200	2.0680
Aquis Exchange		5,392		2.0381	2.0200	2.0740

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
08:02:03	GMT	520	2.074	GBP	XLON	00471983526TRLO0.1.1
08:04:05	GMT	520	2.076	GBP	XLON	00471984007TRLO0.1.1
08:04:29	GMT	246	2.072	GBP	CHIX	00471984084TRLO0.1.1
08:04:29	GMT	52	2.074	GBP	AQXE	00471984083TRLO0.1.1
08:04:29	GMT	69	2.068	GBP	TRQX	00471984086TRLO0.1.1
08:04:29	GMT	300	2.072	GBP	BATE	00471984085TRLO0.1.1
08:06:33	GMT	520	2.064	GBP	XLON	00471984634TRLO0.1.1
08:07:46	GMT	52	2.066	GBP	AQXE	00471984842TRLO0.1.1
08:07:51	GMT	282	2.066	GBP	BATE	00471984982TRLO0.1.1
08:07:51	GMT	18	2.070	GBP	BATE	00471984983TRLO0.1.1
08:08:00	GMT	246	2.066	GBP	CHIX	00471985078TRLO0.1.1
08:09:21	GMT	1040	2.064	GBP	XLON	00471985644TRLO0.1.1
08:11:14	GMT	52	2.066	GBP	AQXE	00471986048TRLO0.1.1
08:11:21	GMT	520	2.064	GBP	XLON	00471986065TRLO0.1.1
08:11:27	GMT	246	2.060	GBP	CHIX	00471986104TRLO0.1.1
08:11:28	GMT	240	2.060	GBP	BATE	00471986107TRLO0.1.1
08:11:28	GMT	60	2.062	GBP	BATE	00471986108TRLO0.1.1
08:11:28	GMT	138	2.060	GBP	TRQX	00471986111TRLO0.1.1
08:13:42	GMT	520	2.058	GBP	XLON	00471986712TRLO0.1.1
08:16:10	GMT	520	2.058	GBP	XLON	00471987322TRLO0.1.1
08:16:10	GMT	39	2.058	GBP	AQXE	00471987323TRLO0.1.1
08:16:11	GMT	27	2.060	GBP	TRQX	00471987327TRLO0.1.1
08:16:11	GMT	42	2.060	GBP	TRQX	00471987326TRLO0.1.1
08:16:11	GMT	13	2.058	GBP	AQXE	00471987328TRLO0.1.1
08:16:21	GMT	246	2.060	GBP	CHIX	00471987364TRLO0.1.1
08:16:32	GMT	32	2.060	GBP	BATE	00471987405TRLO0.1.1
08:16:32	GMT	162	2.062	GBP	BATE	00471987406TRLO0.1.1
08:16:32	GMT	106	2.062	GBP	BATE	00471987407TRLO0.1.1
08:20:12	GMT	520	2.058	GBP	XLON	00471988392TRLO0.1.1
08:22:00	GMT	60	2.058	GBP	XLON	00471988841TRLO0.1.1
08:22:00	GMT	460	2.058	GBP	XLON	00471988840TRLO0.1.1
08:23:31	GMT	52	2.056	GBP	AQXE	00471989168TRLO0.1.1
08:23:43	GMT	69	2.058	GBP	TRQX	00471989206TRLO0.1.1
08:23:58	GMT	149	2.056	GBP	CHIX	00471989244TRLO0.1.1
08:24:39	GMT	520	2.058	GBP	XLON	00471989373TRLO0.1.1
08:25:45	GMT	300	2.058	GBP	BATE	00471989624TRLO0.1.1
08:29:13	GMT	520	2.058	GBP	XLON	00471990431TRLO0.1.1
08:33:43	GMT	69	2.054	GBP	TRQX	00471992091TRLO0.1.1
08:34:04	GMT	343	2.054	GBP	CHIX	00471992163TRLO0.1.1
08:34:18	GMT	300	2.054	GBP	BATE	00471992213TRLO0.1.1
08:40:02	GMT	60	2.054	GBP	TRQX	00471993444TRLO0.1.1
08:40:09	GMT	240	2.054	GBP	CHIX	00471993468TRLO0.1.1
08:40:20	GMT	82	2.054	GBP	BATE	00471993505TRLO0.1.1
08:40:20	GMT	218	2.054	GBP	BATE	00471993506TRLO0.1.1
08:42:21	GMT	498	2.054	GBP	XLON	00471993870TRLO0.1.1
08:46:21	GMT	6	2.054	GBP	CHIX	00471994614TRLO0.1.1
08:46:21	GMT	300	2.054	GBP	BATE	00471994615TRLO0.1.1
08:46:21	GMT	542	2.054	GBP	XLON	00471994617TRLO0.1.1
08:46:21	GMT	2080	2.054	GBP	XLON	00471994616TRLO0.1.1
08:46:21	GMT	78	2.054	GBP	TRQX	00471994618TRLO0.1.1
08:51:43	GMT	1040	2.056	GBP	XLON	00471996182TRLO0.1.1
08:51:48	GMT	300	2.056	GBP	BATE	00471996205TRLO0.1.1
08:51:48	GMT	104	2.054	GBP	AQXE	00471996206TRLO0.1.1
08:51:48	GMT	104	2.054	GBP	AQXE	00471996207TRLO0.1.1
08:51:51	GMT	235	2.056	GBP	CHIX	00471996215TRLO0.1.1
08:51:51	GMT	257	2.056	GBP	CHIX	00471996214TRLO0.1.1
08:52:02	GMT	69	2.056	GBP	TRQX	00471996242TRLO0.1.1
08:55:09	GMT	520	2.054	GBP	XLON	00471996985TRLO0.1.1
08:56:52	GMT	69	2.056	GBP	TRQX	00471997307TRLO0.1.1
08:57:21	GMT	246	2.054	GBP	CHIX	00471997432TRLO0.1.1
08:57:37	GMT	52	2.054	GBP	AQXE	00471997465TRLO0.1.1
08:57:37	GMT	300	2.054	GBP	BATE	00471997464TRLO0.1.1
08:59:03	GMT	400	2.052	GBP	XLON	00471997650TRLO0.1.1
08:59:03	GMT	120	2.052	GBP	XLON	00471997651TRLO0.1.1
09:02:35	GMT	520	2.048	GBP	XLON	00471998474TRLO0.1.1
09:03:51	GMT	52	2.048	GBP	AQXE	00471998659TRLO0.1.1
09:04:29	GMT	69	2.048	GBP	TRQX	00471998840TRLO0.1.1
09:04:57	GMT	246	2.046	GBP	CHIX	00471998919TRLO0.1.1
09:05:07	GMT	300	2.048	GBP	BATE	00471998962TRLO0.1.1
09:07:39	GMT	430	2.046	GBP	XLON	00471999275TRLO0.1.1
09:08:04	GMT	52	2.048	GBP	AQXE	00471999332TRLO0.1.1
09:14:53	GMT	52	2.050	GBP	AQXE	00472000240TRLO0.1.1
09:14:53	GMT	246	2.050	GBP	CHIX	00472000242TRLO0.1.1
09:14:53	GMT	300	2.050	GBP	BATE	00472000241TRLO0.1.1
09:14:53	GMT	69	2.050	GBP	TRQX	00472000244TRLO0.1.1
09:14:53	GMT	1560	2.050	GBP	XLON	00472000243TRLO0.1.1
09:17:04	GMT	246	2.050	GBP	CHIX	00472000552TRLO0.1.1
09:17:04	GMT	300	2.050	GBP	BATE	00472000553TRLO0.1.1
09:17:04	GMT	610	2.050	GBP	XLON	00472000554TRLO0.1.1
09:17:20	GMT	69	2.050	GBP	TRQX	00472000608TRLO0.1.1
09:19:35	GMT	94	2.050	GBP	XLON	00472000967TRLO0.1.1
09:19:35	GMT	946	2.050	GBP	XLON	00472000968TRLO0.1.1
09:19:51	GMT	69	2.050	GBP	TRQX	00472001011TRLO0.1.1
09:19:59	GMT	246	2.050	GBP	CHIX	00472001039TRLO0.1.1
09:20:05	GMT	300	2.050	GBP	BATE	00472001050TRLO0.1.1
09:21:30	GMT	520	2.050	GBP	XLON	00472001281TRLO0.1.1
09:23:01	GMT	246	2.050	GBP	CHIX	00472001553TRLO0.1.1
09:23:03	GMT	300	2.050	GBP	BATE	00472001557TRLO0.1.1
09:23:03	GMT	69	2.050	GBP	TRQX	00472001558TRLO0.1.1
09:26:14	GMT	23	2.052	GBP	CHIX	00472002017TRLO0.1.1
09:28:47	GMT	223	2.054	GBP	CHIX	00472002464TRLO0.1.1
09:30:59	GMT	246	2.054	GBP	CHIX	00472003055TRLO0.1.1
09:30:59	GMT	520	2.054	GBP	XLON	00472003057TRLO0.1.1
09:31:03	GMT	393	2.054	GBP	XLON	00472003070TRLO0.1.1
09:32:12	GMT	381	2.056	GBP	XLON	00472003369TRLO0.1.1
09:32:12	GMT	786	2.056	GBP	XLON	00472003370TRLO0.1.1
09:32:30	GMT	52	2.054	GBP	AQXE	00472003554TRLO0.1.1
09:32:30	GMT	156	2.054	GBP	AQXE	00472003555TRLO0.1.1
09:32:30	GMT	238	2.054	GBP	BATE	00472003556TRLO0.1.1
09:32:30	GMT	138	2.054	GBP	TRQX	00472003559TRLO0.1.1
09:32:30	GMT	362	2.054	GBP	BATE	00472003557TRLO0.1.1
09:32:30	GMT	1040	2.054	GBP	XLON	00472003558TRLO0.1.1
09:35:08	GMT	52	2.054	GBP	AQXE	00472004009TRLO0.1.1
09:35:08	GMT	246	2.054	GBP	CHIX	00472004007TRLO0.1.1
09:35:08	GMT	300	2.054	GBP	BATE	00472004008TRLO0.1.1
09:35:08	GMT	69	2.054	GBP	TRQX	00472004011TRLO0.1.1
09:35:08	GMT	520	2.054	GBP	XLON	00472004010TRLO0.1.1
09:37:34	GMT	31	2.054	GBP	AQXE	00472004812TRLO0.1.1
09:37:36	GMT	1040	2.054	GBP	XLON	00472004817TRLO0.1.1
09:39:52	GMT	246	2.054	GBP	CHIX	00472005210TRLO0.1.1
09:39:52	GMT	300	2.054	GBP	BATE	00472005211TRLO0.1.1
09:39:52	GMT	69	2.054	GBP	TRQX	00472005213TRLO0.1.1
09:39:52	GMT	520	2.054	GBP	XLON	00472005212TRLO0.1.1
09:42:20	GMT	374	2.054	GBP	XLON	00472006160TRLO0.1.1
09:42:31	GMT	146	2.054	GBP	XLON	00472006224TRLO0.1.1
09:44:10	GMT	49	2.054	GBP	AQXE	00472006496TRLO0.1.1
09:47:16	GMT	17	2.056	GBP	XLON	00472007199TRLO0.1.1
09:47:16	GMT	503	2.056	GBP	XLON	00472007200TRLO0.1.1
09:49:08	GMT	520	2.056	GBP	XLON	00472007500TRLO0.1.1
09:50:43	GMT	3	2.054	GBP	AQXE	00472007751TRLO0.1.1
09:50:43	GMT	73	2.054	GBP	AQXE	00472007753TRLO0.1.1
09:50:43	GMT	138	2.054	GBP	TRQX	00472007755TRLO0.1.1
09:50:43	GMT	163	2.054	GBP	CHIX	00472007752TRLO0.1.1
09:50:43	GMT	300	2.054	GBP	BATE	00472007754TRLO0.1.1
09:51:22	GMT	183	2.056	GBP	XLON	00472007816TRLO0.1.1
09:51:22	GMT	337	2.056	GBP	XLON	00472007817TRLO0.1.1
09:53:22	GMT	139	2.056	GBP	XLON	00472008193TRLO0.1.1
09:53:22	GMT	181	2.056	GBP	XLON	00472008192TRLO0.1.1
09:53:22	GMT	200	2.056	GBP	XLON	00472008191TRLO0.1.1
09:53:31	GMT	94	2.056	GBP	BATE	00472008208TRLO0.1.1
09:53:31	GMT	101	2.056	GBP	BATE	00472008207TRLO0.1.1
09:53:31	GMT	103	2.056	GBP	BATE	00472008206TRLO0.1.1
09:53:31	GMT	2	2.056	GBP	BATE	00472008209TRLO0.1.1
09:54:15	GMT	83	2.054	GBP	CHIX	00472008276TRLO0.1.1
09:54:18	GMT	52	2.054	GBP	AQXE	00472008280TRLO0.1.1
09:55:12	GMT	34	2.054	GBP	TRQX	00472008412TRLO0.1.1
09:55:12	GMT	11	2.054	GBP	TRQX	00472008413TRLO0.1.1
09:55:40	GMT	520	2.054	GBP	XLON	00472008520TRLO0.1.1
09:56:11	GMT	24	2.054	GBP	TRQX	00472008707TRLO0.1.1
09:56:11	GMT	492	2.054	GBP	CHIX	00472008706TRLO0.1.1
09:57:59	GMT	300	2.052	GBP	BATE	00472009400TRLO0.1.1
09:58:03	GMT	520	2.052	GBP	XLON	00472009417TRLO0.1.1
10:01:30	GMT	191	2.052	GBP	XLON	00472009980TRLO0.1.1
10:01:30	GMT	28	2.052	GBP	XLON	00472009981TRLO0.1.1
10:01:30	GMT	301	2.052	GBP	XLON	00472009982TRLO0.1.1
10:02:05	GMT	52	2.050	GBP	AQXE	00472010077TRLO0.1.1
10:02:05	GMT	69	2.050	GBP	TRQX	00472010078TRLO0.1.1
10:03:22	GMT	126	2.052	GBP	BATE	00472010241TRLO0.1.1
10:03:22	GMT	19	2.052	GBP	BATE	00472010242TRLO0.1.1
10:03:23	GMT	246	2.050	GBP	CHIX	00472010244TRLO0.1.1
10:03:23	GMT	520	2.050	GBP	XLON	00472010245TRLO0.1.1
10:04:00	GMT	155	2.052	GBP	BATE	00472010307TRLO0.1.1
10:05:14	GMT	52	2.050	GBP	AQXE	00472010434TRLO0.1.1
10:05:29	GMT	520	2.050	GBP	XLON	00472010455TRLO0.1.1
10:06:42	GMT	246	2.050	GBP	CHIX	00472010656TRLO0.1.1
10:06:55	GMT	1	2.052	GBP	BATE	00472010680TRLO0.1.1
10:06:55	GMT	21	2.052	GBP	BATE	00472010681TRLO0.1.1
10:06:55	GMT	102	2.052	GBP	BATE	00472010682TRLO0.1.1
10:06:55	GMT	108	2.052	GBP	BATE	00472010683TRLO0.1.1
10:06:55	GMT	68	2.052	GBP	BATE	00472010684TRLO0.1.1
10:07:55	GMT	520	2.050	GBP	XLON	00472010808TRLO0.1.1
10:08:22	GMT	69	2.048	GBP	TRQX	00472010892TRLO0.1.1
10:09:59	GMT	520	2.048	GBP	XLON	00472011136TRLO0.1.1
10:09:59	GMT	39	2.048	GBP	AQXE	00472011137TRLO0.1.1
10:09:59	GMT	13	2.048	GBP	AQXE	00472011139TRLO0.1.1
10:10:39	GMT	25	2.048	GBP	TRQX	00472011273TRLO0.1.1
10:11:43	GMT	44	2.048	GBP	TRQX	00472011402TRLO0.1.1
10:11:49	GMT	246	2.048	GBP	CHIX	00472011426TRLO0.1.1
10:12:16	GMT	520	2.046	GBP	XLON	00472011498TRLO0.1.1
10:12:21	GMT	300	2.046	GBP	BATE	00472011509TRLO0.1.1
10:15:39	GMT	520	2.046	GBP	XLON	00472011972TRLO0.1.1
10:16:23	GMT	52	2.044	GBP	AQXE	00472012075TRLO0.1.1
10:17:30	GMT	69	2.044	GBP	TRQX	00472012275TRLO0.1.1
10:18:13	GMT	520	2.044	GBP	XLON	00472012337TRLO0.1.1
10:18:21	GMT	246	2.046	GBP	CHIX	00472012365TRLO0.1.1
10:18:42	GMT	110	2.044	GBP	BATE	00472012438TRLO0.1.1
10:18:42	GMT	190	2.044	GBP	BATE	00472012439TRLO0.1.1
10:21:20	GMT	211	2.044	GBP	XLON	00472012788TRLO0.1.1
10:21:20	GMT	309	2.044	GBP	XLON	00472012789TRLO0.1.1
10:22:57	GMT	52	2.042	GBP	AQXE	00472012963TRLO0.1.1
10:24:54	GMT	69	2.042	GBP	TRQX	00472013194TRLO0.1.1
10:25:36	GMT	520	2.040	GBP	XLON	00472013375TRLO0.1.1
10:26:25	GMT	107	2.042	GBP	CHIX	00472013506TRLO0.1.1
10:26:25	GMT	108	2.042	GBP	CHIX	00472013507TRLO0.1.1
10:26:25	GMT	31	2.042	GBP	CHIX	00472013508TRLO0.1.1
10:27:01	GMT	300	2.042	GBP	BATE	00472013572TRLO0.1.1
10:29:44	GMT	520	2.040	GBP	XLON	00472014088TRLO0.1.1
10:31:28	GMT	52	2.040	GBP	AQXE	00472014370TRLO0.1.1
10:33:03	GMT	29	2.040	GBP	TRQX	00472014639TRLO0.1.1
10:33:03	GMT	40	2.040	GBP	TRQX	00472014640TRLO0.1.1
10:33:12	GMT	187	2.040	GBP	XLON	00472014657TRLO0.1.1
10:33:12	GMT	204	2.040	GBP	XLON	00472014658TRLO0.1.1
10:33:12	GMT	129	2.040	GBP	XLON	00472014659TRLO0.1.1
10:34:15	GMT	246	2.036	GBP	CHIX	00472014808TRLO0.1.1
10:34:44	GMT	106	2.036	GBP	BATE	00472014875TRLO0.1.1
10:34:44	GMT	107	2.036	GBP	BATE	00472014876TRLO0.1.1
10:34:44	GMT	87	2.036	GBP	BATE	00472014877TRLO0.1.1
10:39:03	GMT	520	2.030	GBP	XLON	00472015598TRLO0.1.1
10:39:22	GMT	52	2.030	GBP	AQXE	00472015668TRLO0.1.1
10:40:53	GMT	16	2.030	GBP	TRQX	00472015891TRLO0.1.1
10:40:53	GMT	53	2.030	GBP	TRQX	00472015892TRLO0.1.1
10:41:33	GMT	520	2.026	GBP	XLON	00472015996TRLO0.1.1
10:41:52	GMT	246	2.028	GBP	CHIX	00472016041TRLO0.1.1
10:43:22	GMT	39	2.028	GBP	XLON	00472016570TRLO0.1.1
10:43:22	GMT	481	2.028	GBP	XLON	00472016571TRLO0.1.1
10:44:53	GMT	52	2.028	GBP	AQXE	00472017440TRLO0.1.1
10:46:27	GMT	520	2.028	GBP	XLON	00472017880TRLO0.1.1
10:46:42	GMT	300	2.028	GBP	BATE	00472017916TRLO0.1.1
10:52:02	GMT	246	2.028	GBP	CHIX	00472019020TRLO0.1.1
10:52:02	GMT	300	2.028	GBP	BATE	00472019021TRLO0.1.1
10:52:55	GMT	520	2.028	GBP	XLON	00472019213TRLO0.1.1
10:56:03	GMT	52	2.028	GBP	AQXE	00472019731TRLO0.1.1
10:56:07	GMT	69	2.026	GBP	TRQX	00472019743TRLO0.1.1
10:56:11	GMT	520	2.024	GBP	XLON	00472019760TRLO0.1.1
11:02:36	GMT	246	2.030	GBP	CHIX	00472020866TRLO0.1.1
11:02:36	GMT	520	2.030	GBP	XLON	00472020867TRLO0.1.1
11:02:36	GMT	300	2.028	GBP	BATE	00472020868TRLO0.1.1
11:09:17	GMT	520	2.030	GBP	XLON	00472022431TRLO0.1.1
11:09:26	GMT	69	2.028	GBP	TRQX	00472022475TRLO0.1.1
11:10:00	GMT	104	2.028	GBP	CHIX	00472022691TRLO0.1.1
11:10:00	GMT	116	2.028	GBP	CHIX	00472022692TRLO0.1.1
11:10:00	GMT	26	2.028	GBP	CHIX	00472022693TRLO0.1.1
11:11:40	GMT	520	2.028	GBP	XLON	00472023349TRLO0.1.1
11:11:40	GMT	69	2.028	GBP	TRQX	00472023350TRLO0.1.1
11:14:10	GMT	1040	2.028	GBP	XLON	00472024168TRLO0.1.1
11:14:14	GMT	246	2.028	GBP	CHIX	00472024177TRLO0.1.1
11:14:14	GMT	69	2.028	GBP	TRQX	00472024178TRLO0.1.1
11:19:52	GMT	52	2.028	GBP	AQXE	00472025176TRLO0.1.1
11:19:52	GMT	52	2.028	GBP	AQXE	00472025177TRLO0.1.1
11:19:52	GMT	600	2.028	GBP	BATE	00472025178TRLO0.1.1
11:19:52	GMT	58	2.028	GBP	BATE	00472025180TRLO0.1.1
11:19:52	GMT	242	2.028	GBP	BATE	00472025179TRLO0.1.1
11:19:52	GMT	520	2.028	GBP	XLON	00472025181TRLO0.1.1
11:21:41	GMT	246	2.030	GBP	CHIX	00472025484TRLO0.1.1
11:21:41	GMT	69	2.030	GBP	TRQX	00472025486TRLO0.1.1
11:21:41	GMT	520	2.030	GBP	XLON	00472025485TRLO0.1.1
11:23:32	GMT	520	2.030	GBP	XLON	00472025932TRLO0.1.1
11:24:05	GMT	69	2.030	GBP	TRQX	00472026069TRLO0.1.1
11:24:22	GMT	246	2.030	GBP	CHIX	00472026149TRLO0.1.1
11:24:36	GMT	300	2.030	GBP	BATE	00472026218TRLO0.1.1
11:26:06	GMT	100	2.030	GBP	XLON	00472026471TRLO0.1.1
11:26:06	GMT	450	2.030	GBP	XLON	00472026472TRLO0.1.1
11:26:06	GMT	490	2.030	GBP	XLON	00472026470TRLO0.1.1
11:26:43	GMT	104	2.028	GBP	AQXE	00472026572TRLO0.1.1
11:26:43	GMT	52	2.028	GBP	AQXE	00472026573TRLO0.1.1
11:29:32	GMT	520	2.030	GBP	XLON	00472027070TRLO0.1.1
11:30:33	GMT	69	2.028	GBP	TRQX	00472027185TRLO0.1.1
11:31:42	GMT	246	2.028	GBP	CHIX	00472027361TRLO0.1.1
11:32:27	GMT	102	2.030	GBP	BATE	00472027491TRLO0.1.1
11:32:27	GMT	198	2.030	GBP	BATE	00472027492TRLO0.1.1
11:33:10	GMT	201	2.030	GBP	XLON	00472027558TRLO0.1.1
11:33:10	GMT	319	2.030	GBP	XLON	00472027559TRLO0.1.1
11:35:27	GMT	52	2.028	GBP	AQXE	00472027879TRLO0.1.1
11:37:13	GMT	138	2.030	GBP	XLON	00472028222TRLO0.1.1
11:37:13	GMT	171	2.030	GBP	XLON	00472028220TRLO0.1.1
11:37:13	GMT	211	2.030	GBP	XLON	00472028221TRLO0.1.1
11:38:23	GMT	69	2.028	GBP	TRQX	00472028367TRLO0.1.1
11:40:55	GMT	246	2.026	GBP	CHIX	00472028693TRLO0.1.1
11:42:16	GMT	300	2.026	GBP	BATE	00472028985TRLO0.1.1
11:42:38	GMT	520	2.026	GBP	XLON	00472029011TRLO0.1.1
11:47:29	GMT	17	2.028	GBP	XLON	00472029675TRLO0.1.1
11:47:29	GMT	503	2.028	GBP	XLON	00472029674TRLO0.1.1
11:47:40	GMT	52	2.028	GBP	AQXE	00472029691TRLO0.1.1
11:49:07	GMT	25	2.026	GBP	TRQX	00472029899TRLO0.1.1
11:49:07	GMT	19	2.026	GBP	TRQX	00472029900TRLO0.1.1
11:49:07	GMT	19	2.026	GBP	TRQX	00472029901TRLO0.1.1
11:49:07	GMT	6	2.026	GBP	TRQX	00472029902TRLO0.1.1
11:50:47	GMT	111	2.028	GBP	CHIX	00472030123TRLO0.1.1
11:50:47	GMT	118	2.028	GBP	CHIX	00472030124TRLO0.1.1
11:51:06	GMT	17	2.028	GBP	CHIX	00472030181TRLO0.1.1
11:51:06	GMT	520	2.028	GBP	XLON	00472030182TRLO0.1.1
12:05:24	GMT	600	2.036	GBP	BATE	00472032503TRLO0.1.1
12:08:14	GMT	246	2.038	GBP	CHIX	00472032788TRLO0.1.1
12:08:14	GMT	492	2.038	GBP	CHIX	00472032787TRLO0.1.1
12:08:14	GMT	600	2.038	GBP	BATE	00472032786TRLO0.1.1
12:08:14	GMT	69	2.038	GBP	TRQX	00472032790TRLO0.1.1
12:08:14	GMT	138	2.038	GBP	TRQX	00472032791TRLO0.1.1
12:08:14	GMT	2080	2.038	GBP	XLON	00472032789TRLO0.1.1
12:29:52	GMT	492	2.042	GBP	CHIX	00472035677TRLO0.1.1
12:29:52	GMT	4	2.042	GBP	BATE	00472035680TRLO0.1.1
12:29:52	GMT	296	2.042	GBP	BATE	00472035679TRLO0.1.1
12:29:52	GMT	600	2.042	GBP	BATE	00472035678TRLO0.1.1
12:29:52	GMT	246	2.042	GBP	CHIX	00472035681TRLO0.1.1
12:29:52	GMT	246	2.042	GBP	CHIX	00472035682TRLO0.1.1
12:29:52	GMT	1040	2.042	GBP	XLON	00472035683TRLO0.1.1
12:29:52	GMT	520	2.042	GBP	XLON	00472035685TRLO0.1.1
12:29:52	GMT	520	2.042	GBP	XLON	00472035686TRLO0.1.1
12:29:52	GMT	2080	2.042	GBP	XLON	00472035684TRLO0.1.1
12:29:52	GMT	69	2.042	GBP	TRQX	00472035688TRLO0.1.1
12:29:52	GMT	69	2.042	GBP	TRQX	00472035689TRLO0.1.1
12:29:52	GMT	520	2.042	GBP	XLON	00472035687TRLO0.1.1
12:29:52	GMT	69	2.042	GBP	TRQX	00472035690TRLO0.1.1
12:29:52	GMT	20	2.042	GBP	AQXE	00472035733TRLO0.1.1
12:32:30	GMT	89	2.042	GBP	AQXE	00472036342TRLO0.1.1
12:32:30	GMT	52	2.042	GBP	AQXE	00472036345TRLO0.1.1
12:32:30	GMT	52	2.042	GBP	AQXE	00472036346TRLO0.1.1
12:32:30	GMT	99	2.042	GBP	AQXE	00472036344TRLO0.1.1
12:32:30	GMT	520	2.042	GBP	XLON	00472036343TRLO0.1.1
12:35:33	GMT	52	2.040	GBP	AQXE	00472036663TRLO0.1.1
12:35:33	GMT	69	2.040	GBP	TRQX	00472036664TRLO0.1.1
12:35:37	GMT	160	2.040	GBP	XLON	00472036696TRLO0.1.1
12:36:01	GMT	360	2.040	GBP	XLON	00472036752TRLO0.1.1
12:36:35	GMT	78	2.040	GBP	BATE	00472036831TRLO0.1.1
12:36:35	GMT	222	2.040	GBP	BATE	00472036830TRLO0.1.1
12:38:39	GMT	52	2.040	GBP	AQXE	00472037107TRLO0.1.1
12:39:55	GMT	520	2.038	GBP	XLON	00472037257TRLO0.1.1
12:41:23	GMT	18	2.038	GBP	TRQX	00472037431TRLO0.1.1
12:41:23	GMT	51	2.040	GBP	TRQX	00472037432TRLO0.1.1
12:42:44	GMT	173	2.038	GBP	XLON	00472037724TRLO0.1.1
12:42:44	GMT	347	2.038	GBP	XLON	00472037723TRLO0.1.1
12:43:10	GMT	37	2.038	GBP	CHIX	00472037798TRLO0.1.1
12:43:10	GMT	92	2.038	GBP	CHIX	00472037799TRLO0.1.1
12:43:10	GMT	117	2.038	GBP	CHIX	00472037800TRLO0.1.1
12:43:52	GMT	14	2.038	GBP	BATE	00472037907TRLO0.1.1
12:43:52	GMT	29	2.038	GBP	BATE	00472037908TRLO0.1.1
12:43:52	GMT	59	2.038	GBP	BATE	00472037909TRLO0.1.1
12:43:52	GMT	54	2.040	GBP	BATE	00472037911TRLO0.1.1
12:43:52	GMT	144	2.040	GBP	BATE	00472037910TRLO0.1.1
12:45:13	GMT	52	2.038	GBP	AQXE	00472038122TRLO0.1.1
12:45:55	GMT	520	2.038	GBP	XLON	00472038251TRLO0.1.1
12:51:33	GMT	107	2.038	GBP	XLON	00472039136TRLO0.1.1
12:51:33	GMT	69	2.038	GBP	TRQX	00472039138TRLO0.1.1
12:51:33	GMT	413	2.038	GBP	XLON	00472039137TRLO0.1.1
12:51:34	GMT	127	2.038	GBP	CHIX	00472039142TRLO0.1.1
12:51:35	GMT	119	2.038	GBP	CHIX	00472039143TRLO0.1.1
12:52:42	GMT	300	2.038	GBP	BATE	00472039297TRLO0.1.1
12:54:28	GMT	52	2.038	GBP	AQXE	00472039492TRLO0.1.1
12:54:35	GMT	47	2.038	GBP	XLON	00472039551TRLO0.1.1
12:54:35	GMT	226	2.038	GBP	XLON	00472039552TRLO0.1.1
12:54:35	GMT	247	2.038	GBP	XLON	00472039553TRLO0.1.1
12:57:52	GMT	69	2.038	GBP	TRQX	00472039951TRLO0.1.1
12:58:34	GMT	520	2.036	GBP	XLON	00472040102TRLO0.1.1
13:00:25	GMT	246	2.036	GBP	CHIX	00472040416TRLO0.1.1
13:01:35	GMT	300	2.036	GBP	BATE	00472040541TRLO0.1.1
13:06:24	GMT	69	2.038	GBP	TRQX	00472041276TRLO0.1.1
13:08:08	GMT	145	2.038	GBP	CHIX	00472041515TRLO0.1.1
13:08:08	GMT	101	2.038	GBP	CHIX	00472041516TRLO0.1.1
13:10:53	GMT	104	2.036	GBP	AQXE	00472042015TRLO0.1.1
13:10:53	GMT	300	2.036	GBP	BATE	00472042016TRLO0.1.1
13:15:23	GMT	69	2.036	GBP	TRQX	00472042684TRLO0.1.1
13:15:23	GMT	520	2.036	GBP	XLON	00472042683TRLO0.1.1
13:19:54	GMT	300	2.038	GBP	BATE	00472043573TRLO0.1.1
13:19:55	GMT	246	2.038	GBP	CHIX	00472043574TRLO0.1.1
13:19:59	GMT	151	2.038	GBP	XLON	00472043582TRLO0.1.1
13:19:59	GMT	195	2.038	GBP	XLON	00472043584TRLO0.1.1
13:19:59	GMT	556	2.038	GBP	XLON	00472043583TRLO0.1.1
13:19:59	GMT	138	2.038	GBP	XLON	00472043585TRLO0.1.1
13:20:43	GMT	52	2.036	GBP	AQXE	00472043698TRLO0.1.1
13:20:43	GMT	520	2.036	GBP	XLON	00472043699TRLO0.1.1
13:20:43	GMT	520	2.036	GBP	XLON	00472043700TRLO0.1.1
13:23:02	GMT	520	2.036	GBP	XLON	00472044195TRLO0.1.1
13:23:25	GMT	69	2.038	GBP	TRQX	00472044242TRLO0.1.1
13:25:35	GMT	246	2.036	GBP	CHIX	00472044538TRLO0.1.1
13:25:48	GMT	520	2.036	GBP	XLON	00472044570TRLO0.1.1
13:26:07	GMT	298	2.038	GBP	BATE	00472044601TRLO0.1.1
13:26:07	GMT	2	2.038	GBP	BATE	00472044602TRLO0.1.1
13:26:41	GMT	52	2.036	GBP	AQXE	00472044673TRLO0.1.1
13:28:29	GMT	69	2.038	GBP	TRQX	00472044948TRLO0.1.1
13:29:22	GMT	313	2.036	GBP	XLON	00472045096TRLO0.1.1
13:29:22	GMT	207	2.036	GBP	XLON	00472045097TRLO0.1.1
13:29:52	GMT	246	2.036	GBP	CHIX	00472045218TRLO0.1.1
13:31:51	GMT	300	2.038	GBP	BATE	00472045853TRLO0.1.1
13:36:43	GMT	52	2.042	GBP	AQXE	00472046894TRLO0.1.1
13:36:43	GMT	24	2.042	GBP	AQXE	00472046895TRLO0.1.1
13:36:43	GMT	28	2.042	GBP	AQXE	00472046896TRLO0.1.1
13:36:46	GMT	300	2.042	GBP	BATE	00472046902TRLO0.1.1
13:36:46	GMT	219	2.042	GBP	XLON	00472046905TRLO0.1.1
13:36:46	GMT	227	2.042	GBP	XLON	00472046904TRLO0.1.1
13:36:46	GMT	227	2.042	GBP	XLON	00472046906TRLO0.1.1
13:36:46	GMT	367	2.042	GBP	XLON	00472046907TRLO0.1.1
13:36:47	GMT	159	2.042	GBP	CHIX	00472046913TRLO0.1.1
13:36:47	GMT	87	2.042	GBP	CHIX	00472046914TRLO0.1.1
13:36:48	GMT	15	2.042	GBP	TRQX	00472046916TRLO0.1.1
13:36:48	GMT	54	2.042	GBP	TRQX	00472046917TRLO0.1.1
13:38:45	GMT	221	2.042	GBP	XLON	00472047288TRLO0.1.1
13:38:45	GMT	819	2.042	GBP	XLON	00472047289TRLO0.1.1
13:39:10	GMT	69	2.042	GBP	TRQX	00472047373TRLO0.1.1
13:39:10	GMT	246	2.042	GBP	CHIX	00472047374TRLO0.1.1
13:39:52	GMT	120	2.042	GBP	BATE	00472047500TRLO0.1.1
13:39:52	GMT	22	2.042	GBP	BATE	00472047503TRLO0.1.1
13:39:52	GMT	53	2.042	GBP	BATE	00472047501TRLO0.1.1
13:39:52	GMT	105	2.042	GBP	BATE	00472047502TRLO0.1.1
13:40:13	GMT	43	2.042	GBP	AQXE	00472047596TRLO0.1.1
13:40:13	GMT	9	2.042	GBP	AQXE	00472047597TRLO0.1.1
13:41:07	GMT	196	2.042	GBP	XLON	00472047773TRLO0.1.1
13:41:07	GMT	231	2.042	GBP	XLON	00472047774TRLO0.1.1
13:41:07	GMT	194	2.042	GBP	XLON	00472047775TRLO0.1.1
13:41:07	GMT	419	2.042	GBP	XLON	00472047776TRLO0.1.1
13:42:40	GMT	40	2.040	GBP	TRQX	00472047999TRLO0.1.1
13:42:48	GMT	1	2.040	GBP	TRQX	00472048029TRLO0.1.1
13:43:15	GMT	447	2.040	GBP	XLON	00472048102TRLO0.1.1
13:43:20	GMT	28	2.040	GBP	TRQX	00472048114TRLO0.1.1
13:43:20	GMT	73	2.040	GBP	XLON	00472048115TRLO0.1.1
13:44:38	GMT	246	2.038	GBP	CHIX	00472048311TRLO0.1.1
13:45:20	GMT	300	2.038	GBP	BATE	00472048421TRLO0.1.1
13:45:32	GMT	52	2.038	GBP	AQXE	00472048439TRLO0.1.1
13:45:37	GMT	216	2.038	GBP	XLON	00472048453TRLO0.1.1
13:45:38	GMT	304	2.038	GBP	XLON	00472048455TRLO0.1.1
13:47:24	GMT	69	2.038	GBP	TRQX	00472048809TRLO0.1.1
13:47:37	GMT	520	2.038	GBP	XLON	00472048842TRLO0.1.1
13:48:52	GMT	246	2.038	GBP	CHIX	00472049037TRLO0.1.1
13:49:26	GMT	520	2.038	GBP	XLON	00472049120TRLO0.1.1
13:49:31	GMT	204	2.038	GBP	BATE	00472049127TRLO0.1.1
13:49:32	GMT	96	2.038	GBP	BATE	00472049134TRLO0.1.1
13:49:38	GMT	52	2.038	GBP	AQXE	00472049166TRLO0.1.1
13:51:27	GMT	520	2.038	GBP	XLON	00472049544TRLO0.1.1
13:51:47	GMT	69	2.038	GBP	TRQX	00472049598TRLO0.1.1
13:53:22	GMT	246	2.038	GBP	CHIX	00472049874TRLO0.1.1
13:53:31	GMT	520	2.038	GBP	XLON	00472049896TRLO0.1.1
13:53:48	GMT	300	2.038	GBP	BATE	00472049938TRLO0.1.1
13:53:57	GMT	52	2.038	GBP	AQXE	00472049954TRLO0.1.1
13:55:49	GMT	78	2.038	GBP	XLON	00472050297TRLO0.1.1
13:55:49	GMT	206	2.038	GBP	XLON	00472050296TRLO0.1.1
13:55:49	GMT	236	2.038	GBP	XLON	00472050295TRLO0.1.1
13:56:17	GMT	69	2.038	GBP	TRQX	00472050377TRLO0.1.1
13:58:23	GMT	229	2.038	GBP	XLON	00472050706TRLO0.1.1
13:58:23	GMT	69	2.038	GBP	XLON	00472050708TRLO0.1.1
13:58:23	GMT	222	2.038	GBP	XLON	00472050707TRLO0.1.1
13:58:24	GMT	120	2.038	GBP	CHIX	00472050709TRLO0.1.1
13:58:24	GMT	126	2.038	GBP	CHIX	00472050710TRLO0.1.1
13:59:52	GMT	52	2.036	GBP	AQXE	00472051025TRLO0.1.1
13:59:52	GMT	300	2.036	GBP	BATE	00472051026TRLO0.1.1
14:01:09	GMT	520	2.036	GBP	XLON	00472051277TRLO0.1.1
14:02:10	GMT	69	2.036	GBP	TRQX	00472051442TRLO0.1.1
14:04:29	GMT	246	2.034	GBP	CHIX	00472052080TRLO0.1.1
14:05:30	GMT	52	2.034	GBP	AQXE	00472052410TRLO0.1.1
14:05:35	GMT	300	2.034	GBP	BATE	00472052437TRLO0.1.1
14:07:06	GMT	520	2.032	GBP	XLON	00472052847TRLO0.1.1
14:08:14	GMT	520	2.030	GBP	XLON	00472053108TRLO0.1.1
14:10:09	GMT	69	2.030	GBP	TRQX	00472053664TRLO0.1.1
14:11:31	GMT	520	2.030	GBP	XLON	00472054146TRLO0.1.1
14:12:23	GMT	246	2.030	GBP	CHIX	00472054363TRLO0.1.1
14:13:07	GMT	52	2.032	GBP	AQXE	00472054518TRLO0.1.1
14:13:15	GMT	300	2.030	GBP	BATE	00472054536TRLO0.1.1
14:14:17	GMT	520	2.030	GBP	XLON	00472054782TRLO0.1.1
14:16:11	GMT	69	2.030	GBP	TRQX	00472055253TRLO0.1.1
14:19:43	GMT	52	2.028	GBP	AQXE	00472055994TRLO0.1.1
14:19:43	GMT	246	2.028	GBP	CHIX	00472055995TRLO0.1.1
14:19:43	GMT	520	2.028	GBP	XLON	00472055996TRLO0.1.1
14:21:22	GMT	300	2.028	GBP	BATE	00472056418TRLO0.1.1
14:21:22	GMT	520	2.028	GBP	XLON	00472056419TRLO0.1.1
14:22:36	GMT	69	2.028	GBP	TRQX	00472056779TRLO0.1.1
14:23:11	GMT	137	2.028	GBP	XLON	00472056910TRLO0.1.1
14:23:43	GMT	383	2.028	GBP	XLON	00472057042TRLO0.1.1
14:26:18	GMT	246	2.032	GBP	CHIX	00472057574TRLO0.1.1
14:26:18	GMT	300	2.032	GBP	BATE	00472057575TRLO0.1.1
14:26:18	GMT	520	2.032	GBP	XLON	00472057576TRLO0.1.1
14:26:18	GMT	52	2.032	GBP	AQXE	00472057577TRLO0.1.1
14:29:18	GMT	69	2.032	GBP	TRQX	00472058258TRLO0.1.1
14:29:33	GMT	520	2.032	GBP	XLON	00472058330TRLO0.1.1
14:31:03	GMT	246	2.032	GBP	CHIX	00472059445TRLO0.1.1
14:31:17	GMT	52	2.032	GBP	AQXE	00472059615TRLO0.1.1
14:31:23	GMT	520	2.032	GBP	XLON	00472059710TRLO0.1.1
14:31:33	GMT	300	2.030	GBP	BATE	00472059844TRLO0.1.1
14:34:00	GMT	69	2.030	GBP	TRQX	00472061035TRLO0.1.1
14:34:00	GMT	520	2.030	GBP	XLON	00472061034TRLO0.1.1
14:34:23	GMT	246	2.030	GBP	CHIX	00472061142TRLO0.1.1
14:34:38	GMT	52	2.030	GBP	AQXE	00472061189TRLO0.1.1
14:34:52	GMT	300	2.030	GBP	BATE	00472061284TRLO0.1.1
14:35:50	GMT	520	2.030	GBP	XLON	00472061706TRLO0.1.1
14:37:09	GMT	69	2.030	GBP	TRQX	00472062117TRLO0.1.1
14:37:09	GMT	520	2.030	GBP	XLON	00472062116TRLO0.1.1
14:41:31	GMT	492	2.034	GBP	CHIX	00472063409TRLO0.1.1
14:42:37	GMT	300	2.034	GBP	BATE	00472063741TRLO0.1.1
14:43:35	GMT	246	2.034	GBP	CHIX	00472064141TRLO0.1.1
14:44:28	GMT	300	2.034	GBP	BATE	00472064443TRLO0.1.1
14:44:56	GMT	69	2.032	GBP	TRQX	00472064556TRLO0.1.1
14:44:56	GMT	300	2.032	GBP	BATE	00472064555TRLO0.1.1
14:44:56	GMT	69	2.032	GBP	TRQX	00472064557TRLO0.1.1
14:44:56	GMT	520	2.032	GBP	XLON	00472064558TRLO0.1.1
14:44:56	GMT	520	2.032	GBP	XLON	00472064559TRLO0.1.1
14:44:56	GMT	520	2.032	GBP	XLON	00472064560TRLO0.1.1
14:44:56	GMT	520	2.032	GBP	XLON	00472064561TRLO0.1.1
14:44:56	GMT	520	2.032	GBP	XLON	00472064562TRLO0.1.1
14:44:56	GMT	520	2.032	GBP	XLON	00472064563TRLO0.1.1
14:44:56	GMT	104	2.032	GBP	AQXE	00472064564TRLO0.1.1
14:44:56	GMT	52	2.032	GBP	AQXE	00472064565TRLO0.1.1
14:44:56	GMT	52	2.032	GBP	AQXE	00472064566TRLO0.1.1
14:45:55	GMT	246	2.032	GBP	CHIX	00472064895TRLO0.1.1
14:46:43	GMT	110	2.032	GBP	BATE	00472065269TRLO0.1.1
14:46:43	GMT	126	2.032	GBP	BATE	00472065270TRLO0.1.1
14:46:43	GMT	64	2.032	GBP	BATE	00472065271TRLO0.1.1
14:46:46	GMT	205	2.032	GBP	XLON	00472065288TRLO0.1.1
14:46:46	GMT	233	2.032	GBP	XLON	00472065289TRLO0.1.1
14:46:46	GMT	237	2.032	GBP	XLON	00472065290TRLO0.1.1
14:46:46	GMT	365	2.032	GBP	XLON	00472065291TRLO0.1.1
14:46:53	GMT	69	2.030	GBP	TRQX	00472065324TRLO0.1.1
14:49:01	GMT	52	2.030	GBP	AQXE	00472066054TRLO0.1.1
14:49:04	GMT	246	2.030	GBP	CHIX	00472066069TRLO0.1.1
14:49:16	GMT	209	2.032	GBP	XLON	00472066155TRLO0.1.1
14:49:16	GMT	230	2.032	GBP	XLON	00472066156TRLO0.1.1
14:49:16	GMT	81	2.032	GBP	XLON	00472066157TRLO0.1.1
14:49:19	GMT	69	2.030	GBP	TRQX	00472066181TRLO0.1.1
14:49:33	GMT	65	2.032	GBP	BATE	00472066263TRLO0.1.1
14:49:33	GMT	118	2.032	GBP	BATE	00472066264TRLO0.1.1
14:49:33	GMT	117	2.032	GBP	BATE	00472066265TRLO0.1.1
14:51:33	GMT	69	2.030	GBP	TRQX	00472066964TRLO0.1.1
14:52:06	GMT	10	2.028	GBP	XLON	00472067303TRLO0.1.1
14:52:46	GMT	52	2.030	GBP	AQXE	00472067646TRLO0.1.1
14:52:52	GMT	246	2.030	GBP	CHIX	00472067695TRLO0.1.1
14:55:54	GMT	300	2.032	GBP	BATE	00472069381TRLO0.1.1
14:55:54	GMT	520	2.032	GBP	XLON	00472069383TRLO0.1.1
14:55:54	GMT	1030	2.032	GBP	XLON	00472069382TRLO0.1.1
14:55:54	GMT	69	2.032	GBP	TRQX	00472069385TRLO0.1.1
14:55:54	GMT	520	2.032	GBP	XLON	00472069384TRLO0.1.1
14:57:11	GMT	246	2.032	GBP	CHIX	00472069935TRLO0.1.1
14:57:34	GMT	52	2.032	GBP	AQXE	00472070245TRLO0.1.1
15:00:25	GMT	300	2.032	GBP	BATE	00472072307TRLO0.1.1
15:00:25	GMT	520	2.032	GBP	XLON	00472072308TRLO0.1.1
15:00:25	GMT	520	2.032	GBP	XLON	00472072309TRLO0.1.1
15:00:25	GMT	69	2.032	GBP	TRQX	00472072310TRLO0.1.1
15:01:02	GMT	52	2.032	GBP	AQXE	00472072802TRLO0.1.1
15:01:18	GMT	246	2.032	GBP	CHIX	00472073054TRLO0.1.1
15:02:13	GMT	300	2.030	GBP	BATE	00472073970TRLO0.1.1
15:02:39	GMT	1040	2.030	GBP	XLON	00472074374TRLO0.1.1
15:03:00	GMT	69	2.030	GBP	TRQX	00472074553TRLO0.1.1
15:04:14	GMT	52	2.032	GBP	AQXE	00472075279TRLO0.1.1
15:04:27	GMT	246	2.032	GBP	CHIX	00472075371TRLO0.1.1
15:05:00	GMT	520	2.030	GBP	XLON	00472075614TRLO0.1.1
15:05:05	GMT	300	2.030	GBP	BATE	00472075681TRLO0.1.1
15:06:17	GMT	69	2.030	GBP	TRQX	00472076348TRLO0.1.1
15:06:59	GMT	520	2.028	GBP	XLON	00472076827TRLO0.1.1
15:07:39	GMT	52	2.028	GBP	AQXE	00472077232TRLO0.1.1
15:07:43	GMT	520	2.026	GBP	XLON	00472077255TRLO0.1.1
15:07:56	GMT	246	2.026	GBP	CHIX	00472077346TRLO0.1.1
15:09:49	GMT	69	2.026	GBP	TRQX	00472078325TRLO0.1.1
15:09:57	GMT	520	2.026	GBP	XLON	00472078382TRLO0.1.1
15:10:08	GMT	300	2.024	GBP	BATE	00472078491TRLO0.1.1
15:11:13	GMT	52	2.024	GBP	AQXE	00472079047TRLO0.1.1
15:11:32	GMT	482	2.022	GBP	XLON	00472079175TRLO0.1.1
15:11:32	GMT	38	2.022	GBP	XLON	00472079176TRLO0.1.1
15:11:38	GMT	246	2.022	GBP	CHIX	00472079237TRLO0.1.1
15:12:41	GMT	300	2.022	GBP	BATE	00472079747TRLO0.1.1
15:13:42	GMT	520	2.022	GBP	XLON	00472080349TRLO0.1.1
15:15:32	GMT	246	2.022	GBP	CHIX	00472081415TRLO0.1.1
15:16:10	GMT	1040	2.022	GBP	XLON	00472081710TRLO0.1.1
15:16:17	GMT	300	2.022	GBP	BATE	00472081859TRLO0.1.1
15:17:48	GMT	520	2.022	GBP	XLON	00472083123TRLO0.1.1
15:19:04	GMT	52	2.020	GBP	AQXE	00472084062TRLO0.1.1
15:19:39	GMT	246	2.022	GBP	CHIX	00472084542TRLO0.1.1
15:20:10	GMT	308	2.022	GBP	XLON	00472084868TRLO0.1.1
15:20:10	GMT	212	2.022	GBP	XLON	00472084869TRLO0.1.1
15:21:16	GMT	69	2.020	GBP	TRQX	00472085532TRLO0.1.1
15:21:21	GMT	300	2.022	GBP	BATE	00472085581TRLO0.1.1
15:21:37	GMT	52	2.024	GBP	AQXE	00472085735TRLO0.1.1
15:23:14	GMT	246	2.022	GBP	CHIX	00472086672TRLO0.1.1
15:23:57	GMT	300	2.022	GBP	BATE	00472087044TRLO0.1.1
15:24:06	GMT	52	2.024	GBP	AQXE	00472087141TRLO0.1.1
15:24:11	GMT	353	2.022	GBP	XLON	00472087191TRLO0.1.1
15:24:11	GMT	167	2.022	GBP	XLON	00472087192TRLO0.1.1
15:26:07	GMT	52	2.022	GBP	AQXE	00472088664TRLO0.1.1
15:26:33	GMT	328	2.022	GBP	XLON	00472088905TRLO0.1.1
15:26:33	GMT	192	2.022	GBP	XLON	00472088906TRLO0.1.1
15:26:35	GMT	246	2.022	GBP	CHIX	00472088921TRLO0.1.1
15:27:10	GMT	300	2.022	GBP	BATE	00472089312TRLO0.1.1
15:27:37	GMT	69	2.030	GBP	TRQX	00472089577TRLO0.1.1
15:28:56	GMT	520	2.030	GBP	XLON	00472090243TRLO0.1.1
15:29:22	GMT	69	2.030	GBP	TRQX	00472090488TRLO0.1.1
15:29:40	GMT	112	2.030	GBP	CHIX	00472090674TRLO0.1.1
15:29:40	GMT	134	2.030	GBP	CHIX	00472090673TRLO0.1.1
15:30:18	GMT	52	2.030	GBP	AQXE	00472091128TRLO0.1.1
15:30:21	GMT	124	2.030	GBP	BATE	00472091165TRLO0.1.1
15:30:21	GMT	42	2.030	GBP	BATE	00472091167TRLO0.1.1
15:30:21	GMT	134	2.030	GBP	BATE	00472091166TRLO0.1.1
15:31:07	GMT	520	2.030	GBP	XLON	00472091639TRLO0.1.1
15:31:07	GMT	520	2.030	GBP	XLON	00472091640TRLO0.1.1
15:32:27	GMT	69	2.032	GBP	TRQX	00472092424TRLO0.1.1
15:32:27	GMT	69	2.032	GBP	TRQX	00472092425TRLO0.1.1
15:32:27	GMT	69	2.032	GBP	TRQX	00472092426TRLO0.1.1
15:35:08	GMT	246	2.032	GBP	CHIX	00472093900TRLO0.1.1
15:35:08	GMT	1040	2.032	GBP	XLON	00472093901TRLO0.1.1
15:35:08	GMT	1040	2.032	GBP	XLON	00472093902TRLO0.1.1
15:38:23	GMT	104	2.032	GBP	AQXE	00472095593TRLO0.1.1
15:38:23	GMT	52	2.032	GBP	AQXE	00472095594TRLO0.1.1
15:38:23	GMT	300	2.032	GBP	BATE	00472095595TRLO0.1.1
15:38:23	GMT	69	2.032	GBP	TRQX	00472095597TRLO0.1.1
15:38:23	GMT	520	2.032	GBP	XLON	00472095596TRLO0.1.1
15:38:40	GMT	61	2.032	GBP	CHIX	00472095823TRLO0.1.1
15:41:09	GMT	185	2.032	GBP	CHIX	00472097105TRLO0.1.1
15:49:24	GMT	246	2.032	GBP	CHIX	00472102313TRLO0.1.1
15:49:24	GMT	246	2.032	GBP	CHIX	00472102314TRLO0.1.1
15:49:24	GMT	246	2.032	GBP	CHIX	00472102316TRLO0.1.1
15:49:24	GMT	300	2.032	GBP	BATE	00472102315TRLO0.1.1
15:49:24	GMT	300	2.032	GBP	BATE	00472102317TRLO0.1.1
15:49:24	GMT	300	2.032	GBP	BATE	00472102318TRLO0.1.1
15:49:24	GMT	300	2.032	GBP	BATE	00472102319TRLO0.1.1
15:49:24	GMT	520	2.032	GBP	XLON	00472102320TRLO0.1.1
15:49:24	GMT	520	2.032	GBP	XLON	00472102321TRLO0.1.1
15:49:24	GMT	520	2.032	GBP	XLON	00472102322TRLO0.1.1
15:49:24	GMT	520	2.032	GBP	XLON	00472102323TRLO0.1.1
15:49:24	GMT	69	2.032	GBP	TRQX	00472102326TRLO0.1.1
15:49:24	GMT	520	2.032	GBP	XLON	00472102324TRLO0.1.1
15:49:24	GMT	520	2.032	GBP	XLON	00472102325TRLO0.1.1
15:49:24	GMT	69	2.032	GBP	TRQX	00472102327TRLO0.1.1
15:49:24	GMT	69	2.032	GBP	TRQX	00472102328TRLO0.1.1
15:49:24	GMT	520	2.032	GBP	XLON	00472102329TRLO0.1.1
15:49:41	GMT	52	2.032	GBP	AQXE	00472102455TRLO0.1.1
15:49:41	GMT	52	2.032	GBP	AQXE	00472102456TRLO0.1.1
15:50:03	GMT	520	2.030	GBP	XLON	00472102729TRLO0.1.1
15:50:03	GMT	69	2.030	GBP	TRQX	00472102730TRLO0.1.1
15:51:38	GMT	520	2.028	GBP	XLON	00472103582TRLO0.1.1
15:51:38	GMT	246	2.030	GBP	CHIX	00472103581TRLO0.1.1
15:51:38	GMT	52	2.030	GBP	AQXE	00472103584TRLO0.1.1
15:53:03	GMT	300	2.028	GBP	BATE	00472104557TRLO0.1.1
15:53:03	GMT	69	2.028	GBP	TRQX	00472104558TRLO0.1.1
15:53:31	GMT	52	2.030	GBP	AQXE	00472104805TRLO0.1.1
15:53:47	GMT	326	2.028	GBP	XLON	00472104967TRLO0.1.1
15:53:47	GMT	194	2.028	GBP	XLON	00472104968TRLO0.1.1
15:53:47	GMT	520	2.028	GBP	XLON	00472104969TRLO0.1.1
15:54:52	GMT	246	2.028	GBP	CHIX	00472105747TRLO0.1.1
15:56:59	GMT	300	2.032	GBP	BATE	00472107051TRLO0.1.1
15:56:59	GMT	69	2.032	GBP	TRQX	00472107053TRLO0.1.1
15:56:59	GMT	520	2.032	GBP	XLON	00472107052TRLO0.1.1
15:59:09	GMT	246	2.032	GBP	CHIX	00472108234TRLO0.1.1
15:59:22	GMT	329	2.032	GBP	XLON	00472108357TRLO0.1.1
15:59:53	GMT	36	2.032	GBP	XLON	00472108811TRLO0.1.1
16:01:03	GMT	52	2.032	GBP	AQXE	00472109610TRLO0.1.1
16:01:03	GMT	300	2.032	GBP	BATE	00472109611TRLO0.1.1
16:01:03	GMT	69	2.032	GBP	TRQX	00472109613TRLO0.1.1
16:01:03	GMT	155	2.032	GBP	XLON	00472109612TRLO0.1.1
16:02:43	GMT	143	2.034	GBP	CHIX	00472110468TRLO0.1.1
16:02:43	GMT	103	2.034	GBP	CHIX	00472110469TRLO0.1.1
16:03:04	GMT	239	2.034	GBP	XLON	00472110659TRLO0.1.1
16:03:04	GMT	281	2.034	GBP	XLON	00472110658TRLO0.1.1
16:05:03	GMT	235	2.034	GBP	XLON	00472111844TRLO0.1.1
16:05:03	GMT	247	2.034	GBP	XLON	00472111845TRLO0.1.1
16:05:03	GMT	253	2.034	GBP	XLON	00472111846TRLO0.1.1
16:05:03	GMT	305	2.034	GBP	XLON	00472111847TRLO0.1.1
16:05:10	GMT	246	2.034	GBP	CHIX	00472111980TRLO0.1.1
16:08:15	GMT	246	2.034	GBP	CHIX	00472113770TRLO0.1.1
16:09:17	GMT	52	2.032	GBP	AQXE	00472114508TRLO0.1.1
16:09:17	GMT	52	2.032	GBP	AQXE	00472114509TRLO0.1.1
16:09:17	GMT	52	2.032	GBP	AQXE	00472114510TRLO0.1.1
16:09:17	GMT	300	2.032	GBP	BATE	00472114511TRLO0.1.1
16:09:17	GMT	300	2.032	GBP	BATE	00472114512TRLO0.1.1
16:09:17	GMT	69	2.032	GBP	TRQX	00472114514TRLO0.1.1
16:09:17	GMT	69	2.032	GBP	TRQX	00472114515TRLO0.1.1
16:09:17	GMT	300	2.032	GBP	BATE	00472114513TRLO0.1.1
16:09:17	GMT	520	2.032	GBP	XLON	00472114516TRLO0.1.1
16:09:17	GMT	520	2.032	GBP	XLON	00472114517TRLO0.1.1
16:09:17	GMT	520	2.032	GBP	XLON	00472114518TRLO0.1.1
16:09:17	GMT	520	2.032	GBP	XLON	00472114519TRLO0.1.1
16:10:00	GMT	520	2.030	GBP	XLON	00472114928TRLO0.1.1
16:10:00	GMT	69	2.030	GBP	TRQX	00472114929TRLO0.1.1
16:11:08	GMT	52	2.032	GBP	AQXE	00472115532TRLO0.1.1
16:11:18	GMT	300	2.032	GBP	BATE	00472115630TRLO0.1.1
16:12:43	GMT	246	2.032	GBP	CHIX	00472116421TRLO0.1.1
16:12:43	GMT	520	2.032	GBP	XLON	00472116422TRLO0.1.1
16:12:43	GMT	520	2.032	GBP	XLON	00472116423TRLO0.1.1
16:12:43	GMT	520	2.032	GBP	XLON	00472116424TRLO0.1.1
16:12:43	GMT	69	2.032	GBP	TRQX	00472116425TRLO0.1.1
16:12:43	GMT	52	2.032	GBP	AQXE	00472116426TRLO0.1.1
16:13:38	GMT	300	2.032	GBP	BATE	00472117120TRLO0.1.1
16:15:06	GMT	520	2.032	GBP	XLON	00472118577TRLO0.1.1
16:15:06	GMT	520	2.032	GBP	XLON	00472118578TRLO0.1.1
16:15:06	GMT	520	2.032	GBP	XLON	00472118579TRLO0.1.1
16:15:06	GMT	127	2.032	GBP	XLON	00472118580TRLO0.1.1
16:15:06	GMT	300	2.032	GBP	BATE	00472118581TRLO0.1.1
16:15:06	GMT	1739	2.032	GBP	XLON	00472118582TRLO0.1.1
16:18:43	GMT	246	2.032	GBP	CHIX	00472120816TRLO0.1.1
16:18:43	GMT	246	2.032	GBP	CHIX	00472120817TRLO0.1.1
16:18:43	GMT	246	2.032	GBP	CHIX	00472120818TRLO0.1.1
16:18:43	GMT	246	2.032	GBP	CHIX	00472120819TRLO0.1.1
16:18:43	GMT	584	2.032	GBP	CHIX	00472120820TRLO0.1.1
16:18:43	GMT	199	2.032	GBP	AQXE	00472120822TRLO0.1.1
16:18:43	GMT	913	2.032	GBP	BATE	00472120821TRLO0.1.1
16:18:43	GMT	52	2.032	GBP	AQXE	00472120823TRLO0.1.1
16:18:43	GMT	52	2.032	GBP	AQXE	00472120824TRLO0.1.1
16:18:43	GMT	2071	2.032	GBP	XLON	00472120825TRLO0.1.1
16:18:43	GMT	69	2.032	GBP	TRQX	00472120826TRLO0.1.1
16:18:43	GMT	224	2.032	GBP	TRQX	00472120827TRLO0.1.1
16:18:43	GMT	69	2.032	GBP	TRQX	00472120828TRLO0.1.1
16:18:58	GMT	335	2.030	GBP	BATE	00472120957TRLO0.1.1
16:20:33	GMT	113	2.030	GBP	TRQX	00472122132TRLO0.1.1
16:20:52	GMT	55	2.030	GBP	AQXE	00472122336TRLO0.1.1
16:20:53	GMT	265	2.030	GBP	CHIX	00472122342TRLO0.1.1
16:21:04	GMT	347	2.030	GBP	BATE	00472122461TRLO0.1.1
16:21:06	GMT	700	2.030	GBP	XLON	00472122498TRLO0.1.1
16:21:06	GMT	787	2.030	GBP	XLON	00472122499TRLO0.1.1
16:21:06	GMT	9	2.030	GBP	XLON	00472122500TRLO0.1.1
16:22:22	GMT	67	2.028	GBP	TRQX	00472123352TRLO0.1.1
16:22:23	GMT	414	2.026	GBP	XLON	00472123355TRLO0.1.1
16:22:23	GMT	40	2.026	GBP	AQXE	00472123356TRLO0.1.1
16:22:23	GMT	188	2.026	GBP	CHIX	00472123357TRLO0.1.1
16:23:38	GMT	371	2.026	GBP	BATE	00472124289TRLO0.1.1
16:23:38	GMT	914	2.026	GBP	XLON	00472124290TRLO0.1.1
16:24:37	GMT	82	2.026	GBP	TRQX	00472124866TRLO0.1.1
16:24:41	GMT	306	2.026	GBP	CHIX	00472124900TRLO0.1.1
16:25:09	GMT	78	2.026	GBP	AQXE	00472125212TRLO0.1.1
16:25:42	GMT	357	2.026	GBP	BATE	00472125724TRLO0.1.1
16:25:59	GMT	784	2.026	GBP	XLON	00472125905TRLO0.1.1
16:25:59	GMT	55	2.026	GBP	XLON	00472125906TRLO0.1.1
16:25:59	GMT	704	2.026	GBP	XLON	00472125907TRLO0.1.1
16:27:02	GMT	55	2.026	GBP	TRQX	00472126845TRLO0.1.1
16:27:18	GMT	28	2.026	GBP	AQXE	00472127047TRLO0.1.1
16:27:18	GMT	61	2.026	GBP	BATE	00472127048TRLO0.1.1
16:27:18	GMT	181	2.026	GBP	CHIX	00472127049TRLO0.1.1
16:29:42	GMT	663	2.024	GBP	XLON	00472128887TRLO0.1.1

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

POSVLLFFEQLXBBZ

Market data

Transaction in Own Shares