This is Money

Select a section

Transaction in Own Shares

Published: 16/06/2025, 07:00

RNS Number : 8784M

International Workplace Group PLC

16 June 2025

International Workplace Group plc - Transaction in Own Shares
16 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 13 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 18,950,097 ordinary shares of USD 0.0124 each in the capital of the Company.

Following cancellation of the Shares the Company will have 1,016,996,089 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:			13 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		113,923		1.9800	1.9610	2.0060
CBOE CXE		25,587		1.9796	1.9620	2.0060
CBOE BXE		30,484		1.9795	1.9620	2.0060
Turquoise Services Limited		7,358		1.9803	1.9620	2.0040
Aquis Exchange		5,387		1.9801	1.9620	2.0040

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
08:06:17	GMT	1176	1.994	GBP	XLON	00472230352TRLO0.1.1
08:06:17	GMT	92	1.994	GBP	XLON	00472230353TRLO0.1.1
08:07:12	GMT	251	1.996	GBP	CHIX	00472230469TRLO0.1.1
08:07:41	GMT	72	1.994	GBP	TRQX	00472230508TRLO0.1.1
08:08:06	GMT	300	1.994	GBP	BATE	00472230553TRLO0.1.1
08:08:17	GMT	293	1.998	GBP	XLON	00472230576TRLO0.1.1
08:08:17	GMT	341	1.998	GBP	XLON	00472230575TRLO0.1.1
08:09:13	GMT	251	2.002	GBP	CHIX	00472230667TRLO0.1.1
08:10:40	GMT	634	1.998	GBP	XLON	00472230893TRLO0.1.1
08:12:38	GMT	634	1.998	GBP	XLON	00472231291TRLO0.1.1
08:13:56	GMT	251	1.996	GBP	CHIX	00472231468TRLO0.1.1
08:19:36	GMT	269	2.000	GBP	XLON	00472232894TRLO0.1.1
08:19:36	GMT	999	2.000	GBP	XLON	00472232893TRLO0.1.1
08:20:09	GMT	251	1.996	GBP	CHIX	00472233035TRLO0.1.1
08:20:09	GMT	300	1.996	GBP	BATE	00472233036TRLO0.1.1
08:20:09	GMT	300	1.996	GBP	BATE	00472233037TRLO0.1.1
08:22:03	GMT	300	1.996	GBP	BATE	00472233400TRLO0.1.1
08:22:56	GMT	106	1.994	GBP	AQXE	00472233550TRLO0.1.1
08:22:56	GMT	106	1.994	GBP	AQXE	00472233552TRLO0.1.1
08:22:56	GMT	144	1.994	GBP	TRQX	00472233551TRLO0.1.1
08:22:56	GMT	72	1.994	GBP	TRQX	00472233553TRLO0.1.1
08:23:11	GMT	634	1.994	GBP	XLON	00472233602TRLO0.1.1
08:28:07	GMT	634	2.002	GBP	XLON	00472234773TRLO0.1.1
08:34:23	GMT	634	2.002	GBP	XLON	00472236011TRLO0.1.1
08:37:56	GMT	406	2.002	GBP	XLON	00472236491TRLO0.1.1
08:37:56	GMT	224	2.002	GBP	XLON	00472236492TRLO0.1.1
08:37:56	GMT	4	2.002	GBP	XLON	00472236493TRLO0.1.1
08:39:39	GMT	451	2.002	GBP	CHIX	00472236817TRLO0.1.1
08:39:42	GMT	51	2.002	GBP	CHIX	00472236821TRLO0.1.1
08:39:42	GMT	600	2.002	GBP	BATE	00472236820TRLO0.1.1
08:40:58	GMT	634	2.000	GBP	XLON	00472237017TRLO0.1.1
08:42:00	GMT	300	2.002	GBP	BATE	00472237241TRLO0.1.1
08:43:51	GMT	251	2.004	GBP	CHIX	00472237464TRLO0.1.1
08:44:17	GMT	634	2.004	GBP	XLON	00472237520TRLO0.1.1
08:46:23	GMT	254	2.006	GBP	XLON	00472237780TRLO0.1.1
08:46:23	GMT	380	2.006	GBP	XLON	00472237781TRLO0.1.1
08:46:58	GMT	248	2.004	GBP	CHIX	00472237840TRLO0.1.1
08:46:58	GMT	3	2.004	GBP	CHIX	00472237842TRLO0.1.1
08:46:58	GMT	300	2.004	GBP	BATE	00472237841TRLO0.1.1
08:48:51	GMT	634	2.006	GBP	XLON	00472238070TRLO0.1.1
08:49:55	GMT	34	2.002	GBP	AQXE	00472238189TRLO0.1.1
08:50:58	GMT	72	2.002	GBP	AQXE	00472238306TRLO0.1.1
08:50:58	GMT	106	2.002	GBP	AQXE	00472238307TRLO0.1.1
08:52:43	GMT	301	2.006	GBP	XLON	00472238513TRLO0.1.1
08:52:43	GMT	333	2.006	GBP	XLON	00472238512TRLO0.1.1
08:55:01	GMT	200	2.004	GBP	CHIX	00472238729TRLO0.1.1
08:55:01	GMT	51	2.004	GBP	CHIX	00472238731TRLO0.1.1
08:55:01	GMT	144	2.004	GBP	TRQX	00472238732TRLO0.1.1
08:55:01	GMT	216	2.004	GBP	TRQX	00472238733TRLO0.1.1
08:55:01	GMT	300	2.004	GBP	BATE	00472238730TRLO0.1.1
08:57:20	GMT	634	2.006	GBP	XLON	00472239025TRLO0.1.1
09:00:21	GMT	251	2.004	GBP	CHIX	00472239483TRLO0.1.1
09:00:26	GMT	53	2.004	GBP	AQXE	00472239495TRLO0.1.1
09:00:26	GMT	72	2.004	GBP	TRQX	00472239496TRLO0.1.1
09:00:40	GMT	300	2.004	GBP	BATE	00472239602TRLO0.1.1
09:01:44	GMT	185	2.006	GBP	XLON	00472239749TRLO0.1.1
09:01:44	GMT	449	2.006	GBP	XLON	00472239750TRLO0.1.1
09:05:24	GMT	634	2.006	GBP	XLON	00472240272TRLO0.1.1
09:07:54	GMT	300	2.006	GBP	BATE	00472240553TRLO0.1.1
09:08:01	GMT	616	2.006	GBP	XLON	00472240584TRLO0.1.1
09:09:38	GMT	251	2.006	GBP	CHIX	00472240859TRLO0.1.1
09:10:39	GMT	300	2.006	GBP	BATE	00472241064TRLO0.1.1
09:10:40	GMT	652	2.006	GBP	XLON	00472241074TRLO0.1.1
09:11:01	GMT	251	2.002	GBP	CHIX	00472241120TRLO0.1.1
09:11:01	GMT	144	2.004	GBP	TRQX	00472241121TRLO0.1.1
09:14:29	GMT	171	2.006	GBP	XLON	00472241553TRLO0.1.1
09:14:29	GMT	463	2.006	GBP	XLON	00472241552TRLO0.1.1
09:15:00	GMT	53	2.004	GBP	AQXE	00472241590TRLO0.1.1
09:15:00	GMT	106	2.004	GBP	AQXE	00472241591TRLO0.1.1
09:17:06	GMT	73	1.997	GBP	CHIX	00472242034TRLO0.1.1
09:17:06	GMT	178	1.997	GBP	CHIX	00472242035TRLO0.1.1
09:17:11	GMT	72	1.996	GBP	TRQX	00472242045TRLO0.1.1
09:17:36	GMT	53	2.000	GBP	AQXE	00472242191TRLO0.1.1
09:17:39	GMT	634	1.997	GBP	XLON	00472242197TRLO0.1.1
09:20:02	GMT	634	1.997	GBP	XLON	00472242520TRLO0.1.1
09:21:20	GMT	53	1.999	GBP	AQXE	00472242707TRLO0.1.1
09:22:16	GMT	634	1.997	GBP	XLON	00472242826TRLO0.1.1
09:24:19	GMT	53	1.999	GBP	AQXE	00472243044TRLO0.1.1
09:24:29	GMT	634	1.997	GBP	XLON	00472243055TRLO0.1.1
09:26:29	GMT	451	1.997	GBP	XLON	00472243288TRLO0.1.1
09:26:29	GMT	183	1.997	GBP	XLON	00472243289TRLO0.1.1
09:27:12	GMT	600	1.997	GBP	BATE	00472243410TRLO0.1.1
09:28:07	GMT	9	1.999	GBP	AQXE	00472243510TRLO0.1.1
09:28:07	GMT	10	1.999	GBP	AQXE	00472243511TRLO0.1.1
09:28:07	GMT	27	1.999	GBP	AQXE	00472243509TRLO0.1.1
09:28:07	GMT	7	1.999	GBP	AQXE	00472243512TRLO0.1.1
09:28:44	GMT	634	1.997	GBP	XLON	00472243588TRLO0.1.1
09:29:20	GMT	600	1.997	GBP	BATE	00472243654TRLO0.1.1
09:30:31	GMT	251	1.997	GBP	CHIX	00472243749TRLO0.1.1
09:30:31	GMT	502	1.997	GBP	CHIX	00472243748TRLO0.1.1
09:30:31	GMT	634	1.997	GBP	XLON	00472243750TRLO0.1.1
09:31:50	GMT	300	1.997	GBP	BATE	00472243895TRLO0.1.1
09:36:17	GMT	12	2.000	GBP	AQXE	00472244581TRLO0.1.1
09:36:18	GMT	94	2.000	GBP	AQXE	00472244583TRLO0.1.1
09:36:28	GMT	502	2.000	GBP	CHIX	00472244596TRLO0.1.1
09:39:38	GMT	144	1.998	GBP	TRQX	00472245074TRLO0.1.1
09:39:38	GMT	216	1.998	GBP	TRQX	00472245075TRLO0.1.1
09:39:38	GMT	300	1.998	GBP	BATE	00472245073TRLO0.1.1
09:39:38	GMT	72	1.998	GBP	TRQX	00472245076TRLO0.1.1
09:39:38	GMT	741	1.998	GBP	XLON	00472245077TRLO0.1.1
09:39:38	GMT	1161	1.998	GBP	XLON	00472245078TRLO0.1.1
09:39:38	GMT	634	1.998	GBP	XLON	00472245079TRLO0.1.1
09:40:50	GMT	251	1.996	GBP	CHIX	00472245353TRLO0.1.1
09:41:45	GMT	53	2.000	GBP	AQXE	00472245465TRLO0.1.1
09:41:46	GMT	300	1.998	GBP	BATE	00472245466TRLO0.1.1
09:43:04	GMT	634	1.995	GBP	XLON	00472245699TRLO0.1.1
09:46:42	GMT	634	1.991	GBP	XLON	00472246681TRLO0.1.1
09:47:25	GMT	72	1.990	GBP	TRQX	00472246831TRLO0.1.1
09:48:01	GMT	53	1.991	GBP	AQXE	00472246932TRLO0.1.1
09:50:38	GMT	5	1.987	GBP	XLON	00472247560TRLO0.1.1
09:50:38	GMT	629	1.987	GBP	XLON	00472247559TRLO0.1.1
09:50:38	GMT	10	1.986	GBP	CHIX	00472247562TRLO0.1.1
09:50:38	GMT	241	1.986	GBP	CHIX	00472247563TRLO0.1.1
09:50:38	GMT	300	1.986	GBP	BATE	00472247561TRLO0.1.1
09:52:25	GMT	72	1.990	GBP	TRQX	00472247928TRLO0.1.1
09:52:35	GMT	251	1.986	GBP	CHIX	00472247970TRLO0.1.1
09:52:58	GMT	300	1.986	GBP	BATE	00472248036TRLO0.1.1
09:53:01	GMT	634	1.987	GBP	XLON	00472248050TRLO0.1.1
09:53:10	GMT	53	1.990	GBP	AQXE	00472248072TRLO0.1.1
09:58:33	GMT	10	1.990	GBP	TRQX	00472249070TRLO0.1.1
09:58:33	GMT	62	1.990	GBP	TRQX	00472249071TRLO0.1.1
09:58:44	GMT	251	1.986	GBP	CHIX	00472249099TRLO0.1.1
09:59:17	GMT	300	1.986	GBP	BATE	00472249203TRLO0.1.1
09:59:29	GMT	53	1.988	GBP	AQXE	00472249318TRLO0.1.1
10:01:01	GMT	1268	1.988	GBP	XLON	00472249718TRLO0.1.1
10:03:29	GMT	634	1.987	GBP	XLON	00472250220TRLO0.1.1
10:04:22	GMT	53	1.987	GBP	AQXE	00472250438TRLO0.1.1
10:04:32	GMT	251	1.986	GBP	CHIX	00472250481TRLO0.1.1
10:04:41	GMT	72	1.986	GBP	TRQX	00472250519TRLO0.1.1
10:05:39	GMT	300	1.985	GBP	BATE	00472250796TRLO0.1.1
10:05:58	GMT	634	1.985	GBP	XLON	00472250875TRLO0.1.1
10:08:04	GMT	72	1.986	GBP	TRQX	00472251423TRLO0.1.1
10:08:08	GMT	634	1.985	GBP	XLON	00472251437TRLO0.1.1
10:10:09	GMT	634	1.982	GBP	XLON	00472251854TRLO0.1.1
10:10:28	GMT	53	1.980	GBP	AQXE	00472251911TRLO0.1.1
10:10:28	GMT	251	1.980	GBP	CHIX	00472251912TRLO0.1.1
10:10:28	GMT	300	1.980	GBP	BATE	00472251910TRLO0.1.1
10:14:11	GMT	634	1.978	GBP	XLON	00472253039TRLO0.1.1
10:15:27	GMT	53	1.980	GBP	AQXE	00472253554TRLO0.1.1
10:20:58	GMT	502	1.979	GBP	CHIX	00472254893TRLO0.1.1
10:20:58	GMT	420	1.979	GBP	XLON	00472254894TRLO0.1.1
10:20:58	GMT	100	1.979	GBP	XLON	00472254895TRLO0.1.1
10:21:37	GMT	53	1.980	GBP	AQXE	00472255071TRLO0.1.1
10:23:27	GMT	748	1.980	GBP	XLON	00472255407TRLO0.1.1
10:25:58	GMT	600	1.984	GBP	BATE	00472256261TRLO0.1.1
10:26:22	GMT	634	1.985	GBP	XLON	00472256414TRLO0.1.1
10:28:18	GMT	43	1.996	GBP	TRQX	00472256830TRLO0.1.1
10:28:19	GMT	29	1.996	GBP	TRQX	00472256831TRLO0.1.1
10:29:31	GMT	251	1.988	GBP	CHIX	00472257144TRLO0.1.1
10:30:18	GMT	144	1.992	GBP	TRQX	00472257326TRLO0.1.1
10:30:19	GMT	300	1.986	GBP	BATE	00472257331TRLO0.1.1
10:30:32	GMT	53	1.996	GBP	AQXE	00472257384TRLO0.1.1
10:31:09	GMT	634	1.986	GBP	XLON	00472257553TRLO0.1.1
10:35:11	GMT	634	1.983	GBP	XLON	00472258323TRLO0.1.1
10:36:45	GMT	11	1.992	GBP	TRQX	00472258650TRLO0.1.1
10:36:45	GMT	16	1.992	GBP	TRQX	00472258651TRLO0.1.1
10:36:45	GMT	45	1.992	GBP	TRQX	00472258652TRLO0.1.1
10:39:03	GMT	251	1.983	GBP	CHIX	00472259140TRLO0.1.1
10:39:03	GMT	300	1.983	GBP	BATE	00472259139TRLO0.1.1
10:39:03	GMT	41	1.983	GBP	AQXE	00472259141TRLO0.1.1
10:39:09	GMT	12	1.983	GBP	AQXE	00472259150TRLO0.1.1
10:43:28	GMT	1268	1.976	GBP	XLON	00472260030TRLO0.1.1
10:43:40	GMT	251	1.977	GBP	CHIX	00472260076TRLO0.1.1
10:44:11	GMT	300	1.976	GBP	BATE	00472260152TRLO0.1.1
10:44:22	GMT	53	1.978	GBP	AQXE	00472260203TRLO0.1.1
10:47:28	GMT	72	1.975	GBP	TRQX	00472260836TRLO0.1.1
10:50:40	GMT	509	1.976	GBP	XLON	00472261744TRLO0.1.1
10:50:40	GMT	125	1.976	GBP	XLON	00472261745TRLO0.1.1
10:56:43	GMT	300	1.980	GBP	BATE	00472263097TRLO0.1.1
10:56:43	GMT	53	1.980	GBP	AQXE	00472263099TRLO0.1.1
10:56:43	GMT	251	1.980	GBP	CHIX	00472263098TRLO0.1.1
10:56:43	GMT	634	1.980	GBP	XLON	00472263100TRLO0.1.1
10:59:44	GMT	634	1.982	GBP	XLON	00472263920TRLO0.1.1
11:05:10	GMT	251	1.981	GBP	CHIX	00472264987TRLO0.1.1
11:05:45	GMT	300	1.980	GBP	BATE	00472265119TRLO0.1.1
11:05:56	GMT	21	1.985	GBP	AQXE	00472265140TRLO0.1.1
11:05:56	GMT	32	1.985	GBP	AQXE	00472265141TRLO0.1.1
11:06:19	GMT	634	1.982	GBP	XLON	00472265189TRLO0.1.1
11:10:29	GMT	142	1.982	GBP	XLON	00472265902TRLO0.1.1
11:10:29	GMT	327	1.982	GBP	XLON	00472265903TRLO0.1.1
11:10:29	GMT	165	1.982	GBP	XLON	00472265904TRLO0.1.1
11:11:37	GMT	251	1.982	GBP	CHIX	00472266080TRLO0.1.1
11:12:06	GMT	53	1.984	GBP	AQXE	00472266280TRLO0.1.1
11:12:48	GMT	259	1.982	GBP	XLON	00472266396TRLO0.1.1
11:12:48	GMT	375	1.982	GBP	XLON	00472266395TRLO0.1.1
11:15:25	GMT	634	1.982	GBP	XLON	00472266818TRLO0.1.1
11:16:23	GMT	251	1.982	GBP	CHIX	00472267102TRLO0.1.1
11:16:26	GMT	72	1.980	GBP	TRQX	00472267128TRLO0.1.1
11:16:26	GMT	144	1.980	GBP	TRQX	00472267129TRLO0.1.1
11:16:26	GMT	300	1.980	GBP	BATE	00472267127TRLO0.1.1
11:16:26	GMT	72	1.980	GBP	TRQX	00472267130TRLO0.1.1
11:17:40	GMT	53	1.984	GBP	AQXE	00472267403TRLO0.1.1
11:18:28	GMT	300	1.980	GBP	BATE	00472267547TRLO0.1.1
11:20:18	GMT	11	1.980	GBP	XLON	00472267788TRLO0.1.1
11:20:20	GMT	623	1.980	GBP	XLON	00472267802TRLO0.1.1
11:21:51	GMT	72	1.980	GBP	TRQX	00472268120TRLO0.1.1
11:22:02	GMT	251	1.979	GBP	CHIX	00472268177TRLO0.1.1
11:22:28	GMT	634	1.979	GBP	XLON	00472268228TRLO0.1.1
11:22:30	GMT	300	1.979	GBP	BATE	00472268231TRLO0.1.1
11:22:35	GMT	53	1.980	GBP	AQXE	00472268274TRLO0.1.1
11:24:44	GMT	304	1.979	GBP	XLON	00472268679TRLO0.1.1
11:24:44	GMT	330	1.979	GBP	XLON	00472268680TRLO0.1.1
11:25:36	GMT	72	1.980	GBP	TRQX	00472268833TRLO0.1.1
11:26:03	GMT	251	1.979	GBP	CHIX	00472268891TRLO0.1.1
11:27:08	GMT	300	1.979	GBP	BATE	00472269048TRLO0.1.1
11:27:34	GMT	634	1.979	GBP	XLON	00472269154TRLO0.1.1
11:27:34	GMT	53	1.980	GBP	AQXE	00472269155TRLO0.1.1
11:32:11	GMT	171	1.979	GBP	XLON	00472270038TRLO0.1.1
11:32:11	GMT	463	1.979	GBP	XLON	00472270037TRLO0.1.1
11:34:14	GMT	251	1.979	GBP	CHIX	00472270321TRLO0.1.1
11:35:20	GMT	15	1.979	GBP	TRQX	00472270519TRLO0.1.1
11:35:20	GMT	300	1.979	GBP	BATE	00472270518TRLO0.1.1
11:35:29	GMT	57	1.979	GBP	TRQX	00472270533TRLO0.1.1
11:36:59	GMT	634	1.979	GBP	XLON	00472270693TRLO0.1.1
11:43:50	GMT	495	1.979	GBP	XLON	00472271995TRLO0.1.1
11:43:50	GMT	139	1.979	GBP	XLON	00472271996TRLO0.1.1
11:46:53	GMT	72	1.979	GBP	TRQX	00472272573TRLO0.1.1
11:48:14	GMT	121	1.979	GBP	BATE	00472272879TRLO0.1.1
11:48:49	GMT	179	1.979	GBP	BATE	00472272974TRLO0.1.1
11:48:49	GMT	251	1.979	GBP	CHIX	00472272975TRLO0.1.1
11:48:53	GMT	503	1.979	GBP	XLON	00472272980TRLO0.1.1
11:48:53	GMT	131	1.979	GBP	XLON	00472272981TRLO0.1.1
11:53:21	GMT	72	1.979	GBP	TRQX	00472273812TRLO0.1.1
11:53:21	GMT	251	1.979	GBP	CHIX	00472273811TRLO0.1.1
11:53:23	GMT	634	1.979	GBP	XLON	00472273813TRLO0.1.1
11:54:29	GMT	300	1.979	GBP	BATE	00472273985TRLO0.1.1
12:04:52	GMT	300	1.982	GBP	BATE	00472276122TRLO0.1.1
12:05:04	GMT	634	1.984	GBP	XLON	00472276155TRLO0.1.1
12:05:04	GMT	1902	1.984	GBP	XLON	00472276156TRLO0.1.1
12:05:11	GMT	147	1.984	GBP	CHIX	00472276176TRLO0.1.1
12:05:11	GMT	251	1.984	GBP	CHIX	00472276175TRLO0.1.1
12:05:11	GMT	104	1.984	GBP	CHIX	00472276177TRLO0.1.1
12:07:06	GMT	196	1.984	GBP	XLON	00472276570TRLO0.1.1
12:07:06	GMT	438	1.984	GBP	XLON	00472276571TRLO0.1.1
12:07:07	GMT	249	1.984	GBP	BATE	00472276578TRLO0.1.1
12:07:07	GMT	51	1.985	GBP	BATE	00472276579TRLO0.1.1
12:08:40	GMT	251	1.984	GBP	CHIX	00472276801TRLO0.1.1
12:10:49	GMT	300	1.985	GBP	BATE	00472277147TRLO0.1.1
12:11:38	GMT	72	1.983	GBP	TRQX	00472277348TRLO0.1.1
12:12:49	GMT	53	1.982	GBP	AQXE	00472277544TRLO0.1.1
12:12:49	GMT	212	1.982	GBP	AQXE	00472277545TRLO0.1.1
12:13:57	GMT	72	1.983	GBP	TRQX	00472277701TRLO0.1.1
12:13:57	GMT	72	1.983	GBP	TRQX	00472277702TRLO0.1.1
12:14:01	GMT	236	1.984	GBP	XLON	00472277718TRLO0.1.1
12:14:01	GMT	317	1.984	GBP	XLON	00472277719TRLO0.1.1
12:14:01	GMT	81	1.984	GBP	XLON	00472277720TRLO0.1.1
12:14:45	GMT	53	1.982	GBP	AQXE	00472277821TRLO0.1.1
12:16:43	GMT	72	1.983	GBP	TRQX	00472278121TRLO0.1.1
12:16:55	GMT	264	1.983	GBP	XLON	00472278145TRLO0.1.1
12:16:55	GMT	355	1.983	GBP	XLON	00472278146TRLO0.1.1
12:16:55	GMT	15	1.984	GBP	XLON	00472278147TRLO0.1.1
12:17:03	GMT	251	1.983	GBP	CHIX	00472278165TRLO0.1.1
12:17:35	GMT	15	1.985	GBP	BATE	00472278263TRLO0.1.1
12:17:35	GMT	285	1.985	GBP	BATE	00472278264TRLO0.1.1
12:19:07	GMT	634	1.983	GBP	XLON	00472278501TRLO0.1.1
12:21:06	GMT	72	1.983	GBP	TRQX	00472278900TRLO0.1.1
12:21:54	GMT	251	1.982	GBP	CHIX	00472279072TRLO0.1.1
12:21:54	GMT	53	1.982	GBP	AQXE	00472279073TRLO0.1.1
12:22:27	GMT	634	1.983	GBP	XLON	00472279160TRLO0.1.1
12:22:45	GMT	300	1.983	GBP	BATE	00472279202TRLO0.1.1
12:23:28	GMT	53	1.981	GBP	AQXE	00472279336TRLO0.1.1
12:26:33	GMT	634	1.980	GBP	XLON	00472280015TRLO0.1.1
12:28:23	GMT	72	1.980	GBP	TRQX	00472280345TRLO0.1.1
12:28:57	GMT	251	1.980	GBP	CHIX	00472280441TRLO0.1.1
12:30:00	GMT	300	1.980	GBP	BATE	00472280656TRLO0.1.1
12:30:14	GMT	53	1.981	GBP	AQXE	00472280721TRLO0.1.1
12:30:59	GMT	35	1.980	GBP	XLON	00472280831TRLO0.1.1
12:30:59	GMT	599	1.980	GBP	XLON	00472280830TRLO0.1.1
12:36:48	GMT	634	1.980	GBP	XLON	00472281756TRLO0.1.1
12:37:39	GMT	72	1.980	GBP	TRQX	00472281939TRLO0.1.1
12:38:27	GMT	8	1.978	GBP	CHIX	00472282087TRLO0.1.1
12:38:27	GMT	243	1.978	GBP	CHIX	00472282086TRLO0.1.1
12:39:51	GMT	300	1.978	GBP	BATE	00472282287TRLO0.1.1
12:40:04	GMT	53	1.981	GBP	AQXE	00472282316TRLO0.1.1
12:41:16	GMT	500	1.978	GBP	XLON	00472282468TRLO0.1.1
12:41:16	GMT	134	1.978	GBP	XLON	00472282469TRLO0.1.1
12:44:35	GMT	72	1.980	GBP	TRQX	00472283080TRLO0.1.1
12:44:45	GMT	229	1.978	GBP	XLON	00472283130TRLO0.1.1
12:44:45	GMT	405	1.978	GBP	XLON	00472283131TRLO0.1.1
12:45:08	GMT	61	1.978	GBP	CHIX	00472283213TRLO0.1.1
12:45:08	GMT	190	1.978	GBP	CHIX	00472283212TRLO0.1.1
12:46:39	GMT	300	1.978	GBP	BATE	00472283525TRLO0.1.1
12:46:49	GMT	53	1.981	GBP	AQXE	00472283552TRLO0.1.1
12:53:44	GMT	72	1.980	GBP	TRQX	00472284972TRLO0.1.1
12:55:15	GMT	251	1.980	GBP	CHIX	00472285160TRLO0.1.1
12:55:15	GMT	634	1.979	GBP	XLON	00472285161TRLO0.1.1
13:01:59	GMT	300	1.981	GBP	BATE	00472286469TRLO0.1.1
13:01:59	GMT	1268	1.981	GBP	XLON	00472286470TRLO0.1.1
13:01:59	GMT	53	1.981	GBP	AQXE	00472286472TRLO0.1.1
13:02:34	GMT	72	1.981	GBP	TRQX	00472286648TRLO0.1.1
13:03:34	GMT	251	1.980	GBP	CHIX	00472286895TRLO0.1.1
13:05:05	GMT	300	1.981	GBP	BATE	00472287220TRLO0.1.1
13:05:10	GMT	53	1.981	GBP	AQXE	00472287241TRLO0.1.1
13:09:25	GMT	72	1.981	GBP	TRQX	00472287936TRLO0.1.1
13:11:26	GMT	300	1.981	GBP	BATE	00472288361TRLO0.1.1
13:11:33	GMT	53	1.981	GBP	AQXE	00472288398TRLO0.1.1
13:11:34	GMT	251	1.980	GBP	CHIX	00472288399TRLO0.1.1
13:19:04	GMT	72	1.981	GBP	TRQX	00472289937TRLO0.1.1
13:19:11	GMT	1268	1.981	GBP	XLON	00472289972TRLO0.1.1
13:27:11	GMT	132	1.984	GBP	CHIX	00472291771TRLO0.1.1
13:27:11	GMT	370	1.984	GBP	CHIX	00472291772TRLO0.1.1
13:27:13	GMT	183	1.984	GBP	XLON	00472291780TRLO0.1.1
13:27:13	GMT	1085	1.984	GBP	XLON	00472291781TRLO0.1.1
13:29:04	GMT	300	1.985	GBP	BATE	00472292189TRLO0.1.1
13:29:13	GMT	53	1.984	GBP	AQXE	00472292217TRLO0.1.1
13:29:13	GMT	53	1.984	GBP	AQXE	00472292218TRLO0.1.1
13:29:30	GMT	314	1.985	GBP	XLON	00472292266TRLO0.1.1
13:29:30	GMT	320	1.985	GBP	XLON	00472292265TRLO0.1.1
13:34:06	GMT	251	1.986	GBP	CHIX	00472293463TRLO0.1.1
13:34:06	GMT	634	1.986	GBP	XLON	00472293464TRLO0.1.1
13:34:06	GMT	634	1.986	GBP	XLON	00472293466TRLO0.1.1
13:34:06	GMT	1268	1.986	GBP	XLON	00472293465TRLO0.1.1
13:34:06	GMT	72	1.986	GBP	TRQX	00472293467TRLO0.1.1
13:34:06	GMT	72	1.986	GBP	TRQX	00472293468TRLO0.1.1
13:35:43	GMT	53	1.985	GBP	AQXE	00472293837TRLO0.1.1
13:36:07	GMT	72	1.986	GBP	TRQX	00472293951TRLO0.1.1
13:36:15	GMT	251	1.985	GBP	CHIX	00472293973TRLO0.1.1
13:37:25	GMT	634	1.986	GBP	XLON	00472294270TRLO0.1.1
13:38:45	GMT	64	1.984	GBP	BATE	00472294575TRLO0.1.1
13:38:45	GMT	300	1.984	GBP	BATE	00472294576TRLO0.1.1
13:38:45	GMT	536	1.984	GBP	BATE	00472294574TRLO0.1.1
13:38:45	GMT	300	1.984	GBP	BATE	00472294577TRLO0.1.1
13:38:58	GMT	53	1.985	GBP	AQXE	00472294609TRLO0.1.1
13:40:10	GMT	35	1.984	GBP	XLON	00472294967TRLO0.1.1
13:40:10	GMT	274	1.984	GBP	XLON	00472294965TRLO0.1.1
13:40:10	GMT	325	1.984	GBP	XLON	00472294966TRLO0.1.1
13:40:12	GMT	72	1.983	GBP	TRQX	00472294971TRLO0.1.1
13:40:53	GMT	159	1.983	GBP	CHIX	00472295166TRLO0.1.1
13:40:53	GMT	92	1.983	GBP	CHIX	00472295167TRLO0.1.1
13:41:51	GMT	53	1.985	GBP	AQXE	00472295360TRLO0.1.1
13:43:16	GMT	634	1.983	GBP	XLON	00472295721TRLO0.1.1
13:45:33	GMT	28	1.983	GBP	TRQX	00472296150TRLO0.1.1
13:45:33	GMT	44	1.983	GBP	TRQX	00472296151TRLO0.1.1
13:46:01	GMT	251	1.983	GBP	CHIX	00472296231TRLO0.1.1
13:46:05	GMT	112	1.983	GBP	XLON	00472296244TRLO0.1.1
13:46:05	GMT	522	1.983	GBP	XLON	00472296245TRLO0.1.1
13:46:47	GMT	300	1.980	GBP	BATE	00472296355TRLO0.1.1
13:48:27	GMT	634	1.980	GBP	XLON	00472296688TRLO0.1.1
13:49:40	GMT	72	1.982	GBP	TRQX	00472296916TRLO0.1.1
13:50:49	GMT	134	1.980	GBP	XLON	00472297224TRLO0.1.1
13:50:49	GMT	500	1.980	GBP	XLON	00472297225TRLO0.1.1
13:51:00	GMT	300	1.980	GBP	BATE	00472297252TRLO0.1.1
13:53:21	GMT	53	1.978	GBP	AQXE	00472297817TRLO0.1.1
13:53:21	GMT	53	1.978	GBP	AQXE	00472297818TRLO0.1.1
13:53:21	GMT	251	1.978	GBP	CHIX	00472297819TRLO0.1.1
13:53:23	GMT	634	1.979	GBP	XLON	00472297828TRLO0.1.1
13:53:59	GMT	72	1.980	GBP	TRQX	00472298025TRLO0.1.1
13:55:28	GMT	251	1.978	GBP	CHIX	00472298392TRLO0.1.1
13:55:29	GMT	300	1.980	GBP	BATE	00472298402TRLO0.1.1
13:56:04	GMT	634	1.979	GBP	XLON	00472298523TRLO0.1.1
13:59:21	GMT	634	1.979	GBP	XLON	00472299167TRLO0.1.1
13:59:28	GMT	72	1.980	GBP	TRQX	00472299217TRLO0.1.1
14:00:10	GMT	251	1.978	GBP	CHIX	00472299435TRLO0.1.1
14:00:41	GMT	10	1.978	GBP	AQXE	00472299624TRLO0.1.1
14:00:41	GMT	43	1.978	GBP	AQXE	00472299625TRLO0.1.1
14:01:24	GMT	300	1.978	GBP	BATE	00472299802TRLO0.1.1
14:02:48	GMT	634	1.978	GBP	XLON	00472300122TRLO0.1.1
14:02:55	GMT	53	1.978	GBP	AQXE	00472300158TRLO0.1.1
14:05:53	GMT	72	1.980	GBP	TRQX	00472300770TRLO0.1.1
14:07:01	GMT	634	1.978	GBP	XLON	00472301135TRLO0.1.1
14:07:06	GMT	251	1.978	GBP	CHIX	00472301157TRLO0.1.1
14:08:59	GMT	166	1.978	GBP	BATE	00472301546TRLO0.1.1
14:10:14	GMT	134	1.978	GBP	BATE	00472301837TRLO0.1.1
14:10:19	GMT	53	1.978	GBP	AQXE	00472301848TRLO0.1.1
14:11:31	GMT	193	1.978	GBP	XLON	00472302185TRLO0.1.1
14:11:31	GMT	441	1.978	GBP	XLON	00472302186TRLO0.1.1
14:14:10	GMT	251	1.979	GBP	CHIX	00472302892TRLO0.1.1
14:15:01	GMT	634	1.979	GBP	XLON	00472303187TRLO0.1.1
14:16:40	GMT	53	1.978	GBP	AQXE	00472303536TRLO0.1.1
14:16:40	GMT	72	1.978	GBP	TRQX	00472303538TRLO0.1.1
14:16:40	GMT	300	1.978	GBP	BATE	00472303537TRLO0.1.1
14:18:46	GMT	634	1.977	GBP	XLON	00472304221TRLO0.1.1
14:19:54	GMT	72	1.978	GBP	TRQX	00472304408TRLO0.1.1
14:20:46	GMT	251	1.978	GBP	CHIX	00472304675TRLO0.1.1
14:21:56	GMT	300	1.974	GBP	BATE	00472305000TRLO0.1.1
14:22:46	GMT	390	1.974	GBP	XLON	00472305170TRLO0.1.1
14:22:46	GMT	53	1.974	GBP	AQXE	00472305171TRLO0.1.1
14:22:46	GMT	244	1.974	GBP	XLON	00472305172TRLO0.1.1
14:25:47	GMT	634	1.973	GBP	XLON	00472305723TRLO0.1.1
14:26:04	GMT	72	1.973	GBP	TRQX	00472305806TRLO0.1.1
14:27:46	GMT	251	1.970	GBP	CHIX	00472306258TRLO0.1.1
14:28:36	GMT	300	1.971	GBP	BATE	00472306520TRLO0.1.1
14:30:47	GMT	210	1.977	GBP	XLON	00472307935TRLO0.1.1
14:30:47	GMT	37	1.977	GBP	XLON	00472307940TRLO0.1.1
14:30:47	GMT	18	1.977	GBP	XLON	00472307941TRLO0.1.1
14:30:50	GMT	369	1.977	GBP	XLON	00472307992TRLO0.1.1
14:30:52	GMT	53	1.976	GBP	AQXE	00472308008TRLO0.1.1
14:31:58	GMT	251	1.976	GBP	CHIX	00472308834TRLO0.1.1
14:32:55	GMT	191	1.977	GBP	XLON	00472309368TRLO0.1.1
14:32:55	GMT	443	1.977	GBP	XLON	00472309369TRLO0.1.1
14:34:00	GMT	53	1.976	GBP	AQXE	00472309894TRLO0.1.1
14:34:18	GMT	300	1.975	GBP	BATE	00472310027TRLO0.1.1
14:34:18	GMT	634	1.975	GBP	XLON	00472310029TRLO0.1.1
14:35:19	GMT	72	1.973	GBP	TRQX	00472310546TRLO0.1.1
14:36:28	GMT	53	1.976	GBP	AQXE	00472311130TRLO0.1.1
14:36:39	GMT	251	1.976	GBP	CHIX	00472311229TRLO0.1.1
14:36:47	GMT	76	1.976	GBP	XLON	00472311274TRLO0.1.1
14:36:47	GMT	266	1.976	GBP	XLON	00472311275TRLO0.1.1
14:36:47	GMT	292	1.976	GBP	XLON	00472311276TRLO0.1.1
14:39:41	GMT	221	1.977	GBP	BATE	00472312732TRLO0.1.1
14:40:01	GMT	79	1.977	GBP	BATE	00472312865TRLO0.1.1
14:40:01	GMT	634	1.977	GBP	XLON	00472312866TRLO0.1.1
14:40:09	GMT	7	1.977	GBP	CHIX	00472312929TRLO0.1.1
14:40:23	GMT	244	1.977	GBP	CHIX	00472313030TRLO0.1.1
14:42:12	GMT	53	1.976	GBP	AQXE	00472314134TRLO0.1.1
14:42:12	GMT	300	1.977	GBP	BATE	00472314135TRLO0.1.1
14:42:28	GMT	251	1.979	GBP	CHIX	00472314264TRLO0.1.1
14:42:28	GMT	634	1.979	GBP	XLON	00472314265TRLO0.1.1
14:42:28	GMT	634	1.979	GBP	XLON	00472314266TRLO0.1.1
14:43:25	GMT	144	1.979	GBP	TRQX	00472314837TRLO0.1.1
14:43:25	GMT	300	1.979	GBP	BATE	00472314836TRLO0.1.1
14:43:25	GMT	72	1.979	GBP	TRQX	00472314838TRLO0.1.1
14:43:36	GMT	53	1.979	GBP	AQXE	00472314965TRLO0.1.1
14:43:38	GMT	172	1.978	GBP	XLON	00472314981TRLO0.1.1
14:43:38	GMT	462	1.978	GBP	XLON	00472314980TRLO0.1.1
14:44:44	GMT	251	1.979	GBP	CHIX	00472317770TRLO0.1.1
14:45:10	GMT	300	1.979	GBP	BATE	00472318079TRLO0.1.1
14:46:06	GMT	72	1.979	GBP	TRQX	00472318771TRLO0.1.1
14:46:06	GMT	464	1.979	GBP	XLON	00472318770TRLO0.1.1
14:46:06	GMT	170	1.979	GBP	XLON	00472318772TRLO0.1.1
14:46:06	GMT	634	1.979	GBP	XLON	00472318773TRLO0.1.1
14:46:14	GMT	53	1.979	GBP	AQXE	00472318808TRLO0.1.1
14:47:43	GMT	251	1.979	GBP	CHIX	00472319555TRLO0.1.1
14:47:43	GMT	300	1.979	GBP	BATE	00472319554TRLO0.1.1
14:48:23	GMT	634	1.979	GBP	XLON	00472320124TRLO0.1.1
14:49:56	GMT	144	1.979	GBP	TRQX	00472320883TRLO0.1.1
14:49:56	GMT	72	1.979	GBP	TRQX	00472320884TRLO0.1.1
14:49:57	GMT	251	1.979	GBP	CHIX	00472320887TRLO0.1.1
14:50:36	GMT	213	1.979	GBP	XLON	00472321163TRLO0.1.1
14:50:36	GMT	283	1.979	GBP	XLON	00472321164TRLO0.1.1
14:50:36	GMT	138	1.979	GBP	XLON	00472321165TRLO0.1.1
14:50:52	GMT	3	1.979	GBP	BATE	00472321257TRLO0.1.1
14:50:52	GMT	297	1.979	GBP	BATE	00472321258TRLO0.1.1
14:52:40	GMT	634	1.979	GBP	XLON	00472322160TRLO0.1.1
14:52:40	GMT	106	1.978	GBP	AQXE	00472322161TRLO0.1.1
14:52:40	GMT	53	1.978	GBP	AQXE	00472322162TRLO0.1.1
14:54:06	GMT	27	1.977	GBP	CHIX	00472322843TRLO0.1.1
14:54:06	GMT	224	1.977	GBP	CHIX	00472322842TRLO0.1.1
14:54:33	GMT	634	1.973	GBP	XLON	00472323228TRLO0.1.1
14:58:07	GMT	300	1.975	GBP	BATE	00472324913TRLO0.1.1
14:58:07	GMT	634	1.975	GBP	XLON	00472324914TRLO0.1.1
14:58:32	GMT	151	1.975	GBP	CHIX	00472325072TRLO0.1.1
14:58:32	GMT	100	1.975	GBP	CHIX	00472325073TRLO0.1.1
14:59:32	GMT	9	1.975	GBP	AQXE	00472326053TRLO0.1.1
14:59:32	GMT	44	1.975	GBP	AQXE	00472326054TRLO0.1.1
15:00:15	GMT	296	1.978	GBP	XLON	00472327133TRLO0.1.1
15:00:15	GMT	338	1.978	GBP	XLON	00472327132TRLO0.1.1
15:00:56	GMT	72	1.976	GBP	TRQX	00472327604TRLO0.1.1
15:02:12	GMT	300	1.976	GBP	BATE	00472328246TRLO0.1.1
15:02:12	GMT	96	1.976	GBP	CHIX	00472328248TRLO0.1.1
15:02:12	GMT	155	1.976	GBP	CHIX	00472328247TRLO0.1.1
15:02:13	GMT	218	1.977	GBP	XLON	00472328256TRLO0.1.1
15:02:13	GMT	416	1.977	GBP	XLON	00472328257TRLO0.1.1
15:02:29	GMT	72	1.973	GBP	TRQX	00472328460TRLO0.1.1
15:02:29	GMT	634	1.973	GBP	XLON	00472328461TRLO0.1.1
15:03:00	GMT	53	1.972	GBP	AQXE	00472328762TRLO0.1.1
15:04:12	GMT	530	1.971	GBP	XLON	00472329263TRLO0.1.1
15:04:12	GMT	104	1.971	GBP	XLON	00472329264TRLO0.1.1
15:04:14	GMT	300	1.971	GBP	BATE	00472329286TRLO0.1.1
15:04:52	GMT	72	1.971	GBP	TRQX	00472329513TRLO0.1.1
15:06:18	GMT	53	1.972	GBP	AQXE	00472330068TRLO0.1.1
15:06:26	GMT	218	1.971	GBP	XLON	00472330140TRLO0.1.1
15:06:26	GMT	416	1.971	GBP	XLON	00472330141TRLO0.1.1
15:06:42	GMT	300	1.971	GBP	BATE	00472330290TRLO0.1.1
15:08:20	GMT	72	1.971	GBP	TRQX	00472331074TRLO0.1.1
15:08:48	GMT	208	1.971	GBP	XLON	00472331270TRLO0.1.1
15:08:48	GMT	426	1.971	GBP	XLON	00472331271TRLO0.1.1
15:09:48	GMT	251	1.969	GBP	CHIX	00472331679TRLO0.1.1
15:09:49	GMT	300	1.971	GBP	BATE	00472331688TRLO0.1.1
15:09:56	GMT	53	1.970	GBP	AQXE	00472331734TRLO0.1.1
15:09:59	GMT	251	1.968	GBP	CHIX	00472331754TRLO0.1.1
15:11:21	GMT	377	1.969	GBP	XLON	00472332469TRLO0.1.1
15:11:21	GMT	257	1.969	GBP	XLON	00472332470TRLO0.1.1
15:12:08	GMT	72	1.970	GBP	TRQX	00472332814TRLO0.1.1
15:13:03	GMT	251	1.969	GBP	CHIX	00472333304TRLO0.1.1
15:13:35	GMT	634	1.969	GBP	XLON	00472333599TRLO0.1.1
15:13:47	GMT	53	1.970	GBP	AQXE	00472333708TRLO0.1.1
15:15:56	GMT	72	1.970	GBP	TRQX	00472334646TRLO0.1.1
15:16:05	GMT	457	1.969	GBP	XLON	00472334723TRLO0.1.1
15:16:05	GMT	177	1.969	GBP	XLON	00472334724TRLO0.1.1
15:16:40	GMT	251	1.970	GBP	CHIX	00472334986TRLO0.1.1
15:17:50	GMT	53	1.970	GBP	AQXE	00472335560TRLO0.1.1
15:20:05	GMT	72	1.970	GBP	TRQX	00472336676TRLO0.1.1
15:20:11	GMT	168	1.969	GBP	XLON	00472336768TRLO0.1.1
15:20:11	GMT	634	1.969	GBP	XLON	00472336769TRLO0.1.1
15:20:11	GMT	1100	1.969	GBP	XLON	00472336767TRLO0.1.1
15:20:26	GMT	143	1.967	GBP	BATE	00472336870TRLO0.1.1
15:20:26	GMT	457	1.967	GBP	BATE	00472336869TRLO0.1.1
15:20:26	GMT	300	1.967	GBP	BATE	00472336871TRLO0.1.1
15:20:43	GMT	251	1.967	GBP	CHIX	00472336982TRLO0.1.1
15:21:32	GMT	53	1.967	GBP	AQXE	00472337519TRLO0.1.1
15:23:19	GMT	634	1.966	GBP	XLON	00472338374TRLO0.1.1
15:23:37	GMT	72	1.970	GBP	TRQX	00472338511TRLO0.1.1
15:24:55	GMT	36	1.967	GBP	CHIX	00472338976TRLO0.1.1
15:24:55	GMT	110	1.967	GBP	CHIX	00472338975TRLO0.1.1
15:24:55	GMT	105	1.967	GBP	CHIX	00472338977TRLO0.1.1
15:25:08	GMT	53	1.967	GBP	AQXE	00472339101TRLO0.1.1
15:25:08	GMT	300	1.966	GBP	BATE	00472339104TRLO0.1.1
15:25:19	GMT	268	1.966	GBP	XLON	00472339271TRLO0.1.1
15:25:19	GMT	366	1.967	GBP	XLON	00472339272TRLO0.1.1
15:26:59	GMT	248	1.967	GBP	XLON	00472339974TRLO0.1.1
15:26:59	GMT	386	1.967	GBP	XLON	00472339975TRLO0.1.1
15:27:16	GMT	72	1.970	GBP	TRQX	00472340065TRLO0.1.1
15:27:28	GMT	251	1.966	GBP	CHIX	00472340265TRLO0.1.1
15:28:12	GMT	53	1.967	GBP	AQXE	00472340520TRLO0.1.1
15:28:15	GMT	300	1.966	GBP	BATE	00472340541TRLO0.1.1
15:29:17	GMT	634	1.965	GBP	XLON	00472341112TRLO0.1.1
15:31:05	GMT	251	1.965	GBP	CHIX	00472341883TRLO0.1.1
15:31:17	GMT	72	1.964	GBP	TRQX	00472341962TRLO0.1.1
15:31:17	GMT	634	1.964	GBP	XLON	00472341963TRLO0.1.1
15:32:00	GMT	53	1.965	GBP	AQXE	00472342214TRLO0.1.1
15:32:07	GMT	300	1.965	GBP	BATE	00472342285TRLO0.1.1
15:33:30	GMT	322	1.965	GBP	XLON	00472343047TRLO0.1.1
15:33:30	GMT	312	1.965	GBP	XLON	00472343048TRLO0.1.1
15:34:57	GMT	15	1.964	GBP	TRQX	00472343759TRLO0.1.1
15:35:36	GMT	251	1.965	GBP	CHIX	00472344059TRLO0.1.1
15:37:53	GMT	634	1.966	GBP	XLON	00472345457TRLO0.1.1
15:38:26	GMT	57	1.966	GBP	TRQX	00472345751TRLO0.1.1
15:38:26	GMT	45	1.965	GBP	BATE	00472345753TRLO0.1.1
15:38:26	GMT	255	1.965	GBP	BATE	00472345752TRLO0.1.1
15:38:29	GMT	53	1.965	GBP	AQXE	00472345768TRLO0.1.1
15:39:27	GMT	634	1.963	GBP	XLON	00472346816TRLO0.1.1
15:40:36	GMT	72	1.965	GBP	TRQX	00472347679TRLO0.1.1
15:42:25	GMT	634	1.965	GBP	XLON	00472348678TRLO0.1.1
15:43:01	GMT	50	1.964	GBP	CHIX	00472348997TRLO0.1.1
15:43:01	GMT	201	1.964	GBP	CHIX	00472348996TRLO0.1.1
15:43:01	GMT	300	1.964	GBP	BATE	00472348998TRLO0.1.1
15:43:23	GMT	53	1.964	GBP	AQXE	00472349270TRLO0.1.1
15:43:29	GMT	72	1.964	GBP	TRQX	00472349310TRLO0.1.1
15:44:23	GMT	251	1.964	GBP	XLON	00472349879TRLO0.1.1
15:44:23	GMT	383	1.964	GBP	XLON	00472349880TRLO0.1.1
15:45:14	GMT	300	1.964	GBP	BATE	00472350326TRLO0.1.1
15:45:27	GMT	251	1.963	GBP	CHIX	00472350411TRLO0.1.1
15:45:44	GMT	53	1.964	GBP	AQXE	00472350579TRLO0.1.1
15:46:25	GMT	72	1.964	GBP	TRQX	00472350904TRLO0.1.1
15:46:26	GMT	634	1.964	GBP	XLON	00472350911TRLO0.1.1
15:47:32	GMT	53	1.964	GBP	AQXE	00472351513TRLO0.1.1
15:47:39	GMT	251	1.963	GBP	CHIX	00472351579TRLO0.1.1
15:48:13	GMT	300	1.962	GBP	BATE	00472351978TRLO0.1.1
15:48:19	GMT	126	1.962	GBP	XLON	00472352013TRLO0.1.1
15:48:19	GMT	508	1.962	GBP	XLON	00472352012TRLO0.1.1
15:48:43	GMT	72	1.962	GBP	TRQX	00472352279TRLO0.1.1
15:49:12	GMT	251	1.962	GBP	CHIX	00472352632TRLO0.1.1
15:50:05	GMT	6	1.962	GBP	AQXE	00472353059TRLO0.1.1
15:50:05	GMT	47	1.962	GBP	AQXE	00472353058TRLO0.1.1
15:50:12	GMT	300	1.962	GBP	BATE	00472353089TRLO0.1.1
15:50:39	GMT	634	1.962	GBP	XLON	00472353330TRLO0.1.1
15:51:26	GMT	72	1.962	GBP	TRQX	00472353691TRLO0.1.1
15:52:54	GMT	19	1.962	GBP	AQXE	00472354231TRLO0.1.1
15:53:33	GMT	634	1.963	GBP	XLON	00472354461TRLO0.1.1
15:57:21	GMT	300	1.964	GBP	BATE	00472356466TRLO0.1.1
15:57:22	GMT	1268	1.964	GBP	XLON	00472356480TRLO0.1.1
15:57:22	GMT	72	1.963	GBP	CHIX	00472356482TRLO0.1.1
15:57:22	GMT	179	1.963	GBP	CHIX	00472356483TRLO0.1.1
15:57:22	GMT	251	1.963	GBP	CHIX	00472356484TRLO0.1.1
15:57:52	GMT	72	1.963	GBP	TRQX	00472356750TRLO0.1.1
15:59:47	GMT	634	1.964	GBP	XLON	00472357742TRLO0.1.1
15:59:49	GMT	300	1.963	GBP	BATE	00472357763TRLO0.1.1
15:59:49	GMT	634	1.962	GBP	XLON	00472357764TRLO0.1.1
16:00:06	GMT	72	1.963	GBP	TRQX	00472358010TRLO0.1.1
16:00:46	GMT	251	1.963	GBP	CHIX	00472358410TRLO0.1.1
16:03:38	GMT	251	1.963	GBP	CHIX	00472359779TRLO0.1.1
16:03:38	GMT	300	1.963	GBP	BATE	00472359778TRLO0.1.1
16:03:38	GMT	376	1.963	GBP	XLON	00472359780TRLO0.1.1
16:03:38	GMT	72	1.963	GBP	TRQX	00472359781TRLO0.1.1
16:03:38	GMT	258	1.963	GBP	XLON	00472359782TRLO0.1.1
16:03:38	GMT	634	1.963	GBP	XLON	00472359783TRLO0.1.1
16:03:38	GMT	634	1.963	GBP	XLON	00472359784TRLO0.1.1
16:05:28	GMT	634	1.963	GBP	XLON	00472360701TRLO0.1.1
16:05:50	GMT	300	1.963	GBP	BATE	00472360992TRLO0.1.1
16:05:55	GMT	231	1.964	GBP	CHIX	00472361047TRLO0.1.1
16:05:55	GMT	20	1.964	GBP	CHIX	00472361048TRLO0.1.1
16:06:05	GMT	72	1.963	GBP	TRQX	00472361180TRLO0.1.1
16:07:18	GMT	272	1.964	GBP	XLON	00472361993TRLO0.1.1
16:07:18	GMT	362	1.964	GBP	XLON	00472361994TRLO0.1.1
16:09:35	GMT	53	1.965	GBP	AQXE	00472363214TRLO0.1.1
16:09:35	GMT	193	1.965	GBP	AQXE	00472363213TRLO0.1.1
16:09:35	GMT	300	1.965	GBP	BATE	00472363212TRLO0.1.1
16:09:35	GMT	72	1.965	GBP	TRQX	00472363216TRLO0.1.1
16:09:35	GMT	251	1.965	GBP	CHIX	00472363215TRLO0.1.1
16:09:35	GMT	634	1.965	GBP	XLON	00472363217TRLO0.1.1
16:11:11	GMT	53	1.963	GBP	AQXE	00472364326TRLO0.1.1
16:11:11	GMT	300	1.963	GBP	BATE	00472364325TRLO0.1.1
16:11:38	GMT	251	1.962	GBP	CHIX	00472364561TRLO0.1.1
16:11:38	GMT	18	1.961	GBP	XLON	00472364574TRLO0.1.1
16:11:55	GMT	40	1.964	GBP	TRQX	00472364700TRLO0.1.1
16:11:55	GMT	32	1.964	GBP	TRQX	00472364701TRLO0.1.1
16:12:59	GMT	300	1.965	GBP	BATE	00472365309TRLO0.1.1
16:13:53	GMT	251	1.964	GBP	CHIX	00472365772TRLO0.1.1
16:14:01	GMT	141	1.965	GBP	XLON	00472365820TRLO0.1.1
16:14:01	GMT	493	1.965	GBP	XLON	00472365819TRLO0.1.1
16:14:34	GMT	72	1.964	GBP	TRQX	00472366138TRLO0.1.1
16:15:19	GMT	14	1.965	GBP	XLON	00472366586TRLO0.1.1
16:15:19	GMT	293	1.965	GBP	XLON	00472366587TRLO0.1.1
16:15:19	GMT	327	1.965	GBP	XLON	00472366585TRLO0.1.1
16:15:31	GMT	460	1.965	GBP	BATE	00472366755TRLO0.1.1
16:15:31	GMT	331	1.965	GBP	BATE	00472366757TRLO0.1.1
16:15:31	GMT	383	1.965	GBP	BATE	00472366756TRLO0.1.1
16:15:31	GMT	47	1.965	GBP	BATE	00472366758TRLO0.1.1
16:15:56	GMT	267	1.964	GBP	TRQX	00472366921TRLO0.1.1
16:16:32	GMT	258	1.965	GBP	XLON	00472367265TRLO0.1.1
16:17:35	GMT	251	1.966	GBP	CHIX	00472367908TRLO0.1.1
16:17:35	GMT	312	1.966	GBP	BATE	00472367907TRLO0.1.1
16:17:35	GMT	18	1.966	GBP	XLON	00472367910TRLO0.1.1
16:17:35	GMT	796	1.966	GBP	CHIX	00472367909TRLO0.1.1
16:17:35	GMT	2172	1.966	GBP	XLON	00472367912TRLO0.1.1
16:17:35	GMT	2783	1.966	GBP	XLON	00472367911TRLO0.1.1
16:17:47	GMT	88	1.966	GBP	XLON	00472368015TRLO0.1.1
16:17:47	GMT	460	1.966	GBP	XLON	00472368016TRLO0.1.1
16:18:02	GMT	55	1.966	GBP	AQXE	00472368213TRLO0.1.1
16:18:02	GMT	106	1.966	GBP	AQXE	00472368212TRLO0.1.1
16:18:05	GMT	155	1.966	GBP	AQXE	00472368245TRLO0.1.1
16:18:05	GMT	53	1.966	GBP	AQXE	00472368246TRLO0.1.1
16:18:05	GMT	174	1.966	GBP	XLON	00472368247TRLO0.1.1
16:19:15	GMT	192	1.965	GBP	CHIX	00472368932TRLO0.1.1
16:19:15	GMT	241	1.965	GBP	BATE	00472368931TRLO0.1.1
16:19:15	GMT	494	1.965	GBP	XLON	00472368933TRLO0.1.1
16:20:01	GMT	86	1.964	GBP	TRQX	00472370074TRLO0.1.1
16:20:34	GMT	41	1.965	GBP	AQXE	00472370467TRLO0.1.1
16:21:10	GMT	278	1.964	GBP	XLON	00472370830TRLO0.1.1
16:24:03	GMT	613	1.965	GBP	CHIX	00472372610TRLO0.1.1
16:24:03	GMT	2493	1.965	GBP	XLON	00472372611TRLO0.1.1
16:24:07	GMT	29	1.966	GBP	BATE	00472372641TRLO0.1.1
16:24:07	GMT	225	1.966	GBP	BATE	00472372642TRLO0.1.1
16:24:07	GMT	547	1.966	GBP	BATE	00472372643TRLO0.1.1
16:24:14	GMT	100	1.965	GBP	AQXE	00472372706TRLO0.1.1
16:26:12	GMT	1034	1.965	GBP	XLON	00472374142TRLO0.1.1
16:26:12	GMT	525	1.965	GBP	XLON	00472374143TRLO0.1.1
16:26:15	GMT	392	1.965	GBP	CHIX	00472374164TRLO0.1.1
16:26:16	GMT	54	1.965	GBP	AQXE	00472374176TRLO0.1.1
16:26:18	GMT	17	1.966	GBP	BATE	00472374213TRLO0.1.1
16:26:18	GMT	292	1.966	GBP	BATE	00472374214TRLO0.1.1
16:27:01	GMT	79	1.965	GBP	TRQX	00472374608TRLO0.1.1
16:27:01	GMT	230	1.965	GBP	TRQX	00472374609TRLO0.1.1
16:27:01	GMT	273	1.965	GBP	XLON	00472374610TRLO0.1.1
16:27:12	GMT	147	1.965	GBP	XLON	00472374919TRLO0.1.1

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

POSLZLFFEQLBBBX

Market data

Transaction in Own Shares