This is Money

Select a section

Transaction in Own Shares

Published: 08/08/2025, 07:00

RNS Number : 4982U

International Workplace Group PLC

08 August 2025

International Workplace Group plc - Transaction in Own Shares
08 August 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 136,345 ordinary shares of USD 0.0124 each in the capital of the Company (the 'Shares') on 07 August 2025 as part of the buyback programme announced on 04 March 2025 (the 'Programme') and extended on 6 May 2025 (the 'Second Tranche').

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 24,400,617 ordinary shares of USD 0.0124 each in the capital of the Company.

Following cancellation of the Shares the Company will have 1,012,655,843 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:			07 August 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		86,358		2.2434	2.2200	2.2680
CBOE CXE		16,021		2.2439	2.2220	2.2700
CBOE BXE		24,099		2.2435	2.2160	2.2700
Turquoise Services Limited		5,379		2.2441	2.2200	2.2700
Aquis Exchange		4,488		2.2443	2.2200	2.2700

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
08:05:16	GMT	6	2.232	GBP	XLON	00481663146TRLO0.1.1
08:07:00	GMT	3	2.242	GBP	AQXE	00481663411TRLO0.1.1
08:09:01	GMT	1174	2.240	GBP	XLON	00481663740TRLO0.1.1
08:09:01	GMT	3	2.242	GBP	AQXE	00481663739TRLO0.1.1
08:09:25	GMT	38	2.242	GBP	AQXE	00481663790TRLO0.1.1
08:11:13	GMT	590	2.240	GBP	XLON	00481664168TRLO0.1.1
08:11:13	GMT	472	2.238	GBP	BATE	00481664170TRLO0.1.1
08:11:27	GMT	104	2.236	GBP	TRQX	00481664185TRLO0.1.1
08:11:32	GMT	38	2.238	GBP	CHIX	00481664199TRLO0.1.1
08:11:32	GMT	276	2.238	GBP	CHIX	00481664200TRLO0.1.1
08:11:38	GMT	44	2.242	GBP	AQXE	00481664215TRLO0.1.1
08:14:51	GMT	590	2.236	GBP	XLON	00481664642TRLO0.1.1
08:17:14	GMT	157	2.234	GBP	CHIX	00481665153TRLO0.1.1
08:17:15	GMT	236	2.236	GBP	BATE	00481665155TRLO0.1.1
08:17:21	GMT	44	2.242	GBP	AQXE	00481665170TRLO0.1.1
08:19:00	GMT	2	2.234	GBP	TRQX	00481665375TRLO0.1.1
08:19:00	GMT	50	2.234	GBP	TRQX	00481665376TRLO0.1.1
08:28:13	GMT	30	2.232	GBP	TRQX	00481667248TRLO0.1.1
08:28:13	GMT	22	2.234	GBP	TRQX	00481667249TRLO0.1.1
08:28:14	GMT	590	2.230	GBP	XLON	00481667250TRLO0.1.1
08:28:45	GMT	236	2.234	GBP	BATE	00481667327TRLO0.1.1
08:33:24	GMT	590	2.230	GBP	XLON	00481668142TRLO0.1.1
08:38:56	GMT	2	2.232	GBP	TRQX	00481669053TRLO0.1.1
08:38:56	GMT	50	2.232	GBP	TRQX	00481669054TRLO0.1.1
08:39:33	GMT	157	2.230	GBP	CHIX	00481669209TRLO0.1.1
08:39:33	GMT	236	2.230	GBP	BATE	00481669208TRLO0.1.1
08:39:33	GMT	590	2.230	GBP	XLON	00481669210TRLO0.1.1
08:40:17	GMT	157	2.230	GBP	CHIX	00481669347TRLO0.1.1
08:44:35	GMT	590	2.230	GBP	XLON	00481669871TRLO0.1.1
08:55:53	GMT	314	2.240	GBP	CHIX	00481671728TRLO0.1.1
08:58:18	GMT	472	2.240	GBP	BATE	00481672028TRLO0.1.1
09:00:59	GMT	284	2.242	GBP	XLON	00481672407TRLO0.1.1
09:00:59	GMT	306	2.242	GBP	XLON	00481672408TRLO0.1.1
09:02:56	GMT	1	2.244	GBP	TRQX	00481672832TRLO0.1.1
09:02:56	GMT	23	2.244	GBP	TRQX	00481672833TRLO0.1.1
09:03:11	GMT	233	2.244	GBP	XLON	00481672883TRLO0.1.1
09:03:11	GMT	461	2.244	GBP	XLON	00481672884TRLO0.1.1
09:03:11	GMT	486	2.244	GBP	XLON	00481672885TRLO0.1.1
09:03:11	GMT	28	2.244	GBP	TRQX	00481672886TRLO0.1.1
09:03:11	GMT	104	2.244	GBP	TRQX	00481672887TRLO0.1.1
09:05:15	GMT	590	2.244	GBP	XLON	00481673160TRLO0.1.1
09:05:43	GMT	93	2.242	GBP	BATE	00481673350TRLO0.1.1
09:05:44	GMT	88	2.242	GBP	AQXE	00481673353TRLO0.1.1
09:05:44	GMT	132	2.242	GBP	AQXE	00481673352TRLO0.1.1
09:05:44	GMT	143	2.242	GBP	BATE	00481673355TRLO0.1.1
09:05:44	GMT	157	2.242	GBP	CHIX	00481673354TRLO0.1.1
09:08:15	GMT	52	2.244	GBP	TRQX	00481673668TRLO0.1.1
09:09:36	GMT	236	2.242	GBP	BATE	00481673848TRLO0.1.1
09:09:40	GMT	157	2.242	GBP	CHIX	00481673855TRLO0.1.1
09:09:43	GMT	1	2.242	GBP	AQXE	00481673861TRLO0.1.1
09:10:23	GMT	43	2.242	GBP	AQXE	00481673933TRLO0.1.1
09:10:23	GMT	590	2.242	GBP	XLON	00481673934TRLO0.1.1
09:17:43	GMT	590	2.232	GBP	XLON	00481674848TRLO0.1.1
09:19:37	GMT	3	2.230	GBP	TRQX	00481675052TRLO0.1.1
09:19:37	GMT	236	2.230	GBP	BATE	00481675051TRLO0.1.1
09:20:32	GMT	157	2.234	GBP	CHIX	00481675168TRLO0.1.1
09:23:02	GMT	4	2.232	GBP	TRQX	00481675447TRLO0.1.1
09:23:02	GMT	45	2.232	GBP	TRQX	00481675448TRLO0.1.1
09:23:02	GMT	44	2.230	GBP	AQXE	00481675449TRLO0.1.1
09:25:14	GMT	590	2.224	GBP	XLON	00481675768TRLO0.1.1
09:31:01	GMT	236	2.232	GBP	BATE	00481676739TRLO0.1.1
09:31:59	GMT	463	2.226	GBP	XLON	00481676835TRLO0.1.1
09:31:59	GMT	127	2.226	GBP	XLON	00481676836TRLO0.1.1
09:38:43	GMT	236	2.230	GBP	BATE	00481677793TRLO0.1.1
09:38:49	GMT	590	2.228	GBP	XLON	00481677802TRLO0.1.1
09:38:56	GMT	314	2.228	GBP	CHIX	00481677812TRLO0.1.1
09:43:46	GMT	590	2.228	GBP	XLON	00481678400TRLO0.1.1
09:47:06	GMT	52	2.228	GBP	TRQX	00481679007TRLO0.1.1
09:47:06	GMT	52	2.228	GBP	TRQX	00481679008TRLO0.1.1
09:48:12	GMT	44	2.228	GBP	AQXE	00481679235TRLO0.1.1
09:48:12	GMT	88	2.228	GBP	AQXE	00481679234TRLO0.1.1
09:48:12	GMT	236	2.230	GBP	BATE	00481679233TRLO0.1.1
09:48:15	GMT	157	2.228	GBP	CHIX	00481679239TRLO0.1.1
09:50:01	GMT	3	2.228	GBP	TRQX	00481679533TRLO0.1.1
09:50:01	GMT	49	2.228	GBP	TRQX	00481679534TRLO0.1.1
09:50:49	GMT	590	2.226	GBP	XLON	00481679681TRLO0.1.1
09:56:40	GMT	35	2.226	GBP	CHIX	00481680748TRLO0.1.1
10:05:18	GMT	472	2.230	GBP	BATE	00481682923TRLO0.1.1
10:06:33	GMT	88	2.228	GBP	AQXE	00481683368TRLO0.1.1
10:06:33	GMT	122	2.228	GBP	CHIX	00481683369TRLO0.1.1
10:06:33	GMT	590	2.228	GBP	XLON	00481683371TRLO0.1.1
10:06:33	GMT	1180	2.228	GBP	XLON	00481683370TRLO0.1.1
10:06:33	GMT	52	2.228	GBP	TRQX	00481683372TRLO0.1.1
10:06:33	GMT	52	2.228	GBP	TRQX	00481683373TRLO0.1.1
10:21:11	GMT	314	2.230	GBP	CHIX	00481686196TRLO0.1.1
10:21:11	GMT	472	2.230	GBP	BATE	00481686195TRLO0.1.1
10:21:11	GMT	52	2.230	GBP	TRQX	00481686199TRLO0.1.1
10:21:11	GMT	157	2.230	GBP	CHIX	00481686197TRLO0.1.1
10:21:11	GMT	1180	2.230	GBP	XLON	00481686198TRLO0.1.1
10:28:29	GMT	52	2.230	GBP	TRQX	00481687599TRLO0.1.1
10:36:32	GMT	4	2.230	GBP	TRQX	00481689149TRLO0.1.1
10:37:59	GMT	236	2.230	GBP	BATE	00481689341TRLO0.1.1
10:39:00	GMT	157	2.230	GBP	CHIX	00481689468TRLO0.1.1
10:39:00	GMT	1	2.230	GBP	TRQX	00481689469TRLO0.1.1
10:42:13	GMT	44	2.230	GBP	AQXE	00481690221TRLO0.1.1
10:42:13	GMT	44	2.230	GBP	AQXE	00481690223TRLO0.1.1
10:42:13	GMT	88	2.230	GBP	AQXE	00481690222TRLO0.1.1
10:43:16	GMT	5	2.230	GBP	TRQX	00481690420TRLO0.1.1
10:44:01	GMT	236	2.230	GBP	BATE	00481690528TRLO0.1.1
11:01:45	GMT	314	2.230	GBP	CHIX	00481694661TRLO0.1.1
11:01:45	GMT	4	2.230	GBP	AQXE	00481694664TRLO0.1.1
11:01:45	GMT	94	2.230	GBP	TRQX	00481694665TRLO0.1.1
11:01:45	GMT	157	2.230	GBP	CHIX	00481694663TRLO0.1.1
11:01:45	GMT	236	2.230	GBP	BATE	00481694662TRLO0.1.1
11:01:45	GMT	590	2.228	GBP	XLON	00481694666TRLO0.1.1
11:01:45	GMT	42	2.230	GBP	TRQX	00481694667TRLO0.1.1
11:01:45	GMT	52	2.230	GBP	TRQX	00481694668TRLO0.1.1
11:01:45	GMT	132	2.228	GBP	XLON	00481694671TRLO0.1.1
11:01:45	GMT	590	2.228	GBP	XLON	00481694670TRLO0.1.1
11:01:45	GMT	1180	2.228	GBP	XLON	00481694669TRLO0.1.1
11:01:45	GMT	458	2.228	GBP	XLON	00481694672TRLO0.1.1
11:01:45	GMT	590	2.228	GBP	XLON	00481694673TRLO0.1.1
11:03:27	GMT	236	2.226	GBP	BATE	00481694947TRLO0.1.1
11:03:38	GMT	84	2.226	GBP	AQXE	00481694972TRLO0.1.1
11:11:21	GMT	236	2.226	GBP	BATE	00481696121TRLO0.1.1
11:11:24	GMT	3	2.226	GBP	CHIX	00481696145TRLO0.1.1
11:11:34	GMT	154	2.226	GBP	CHIX	00481696170TRLO0.1.1
11:18:40	GMT	157	2.228	GBP	CHIX	00481697238TRLO0.1.1
11:22:36	GMT	590	2.230	GBP	XLON	00481697945TRLO0.1.1
11:22:36	GMT	590	2.230	GBP	XLON	00481697946TRLO0.1.1
11:22:36	GMT	590	2.230	GBP	XLON	00481697947TRLO0.1.1
11:22:37	GMT	44	2.228	GBP	AQXE	00481697977TRLO0.1.1
11:22:37	GMT	44	2.228	GBP	AQXE	00481697983TRLO0.1.1
11:22:37	GMT	236	2.228	GBP	BATE	00481697986TRLO0.1.1
11:22:37	GMT	52	2.228	GBP	TRQX	00481697988TRLO0.1.1
11:22:37	GMT	62	2.228	GBP	TRQX	00481697987TRLO0.1.1
11:24:37	GMT	8	2.228	GBP	TRQX	00481698303TRLO0.1.1
11:24:39	GMT	136	2.230	GBP	XLON	00481698311TRLO0.1.1
11:24:39	GMT	454	2.230	GBP	XLON	00481698310TRLO0.1.1
11:26:01	GMT	236	2.226	GBP	BATE	00481698676TRLO0.1.1
11:26:01	GMT	2	2.228	GBP	TRQX	00481698677TRLO0.1.1
11:26:01	GMT	42	2.228	GBP	TRQX	00481698678TRLO0.1.1
11:26:21	GMT	44	2.228	GBP	AQXE	00481698702TRLO0.1.1
11:31:46	GMT	133	2.226	GBP	XLON	00481699696TRLO0.1.1
11:31:46	GMT	457	2.226	GBP	XLON	00481699695TRLO0.1.1
11:35:13	GMT	52	2.226	GBP	TRQX	00481700230TRLO0.1.1
11:38:34	GMT	236	2.224	GBP	BATE	00481700916TRLO0.1.1
11:38:55	GMT	44	2.228	GBP	AQXE	00481701135TRLO0.1.1
11:39:43	GMT	590	2.226	GBP	XLON	00481701315TRLO0.1.1
11:42:39	GMT	590	2.226	GBP	XLON	00481701714TRLO0.1.1
11:43:33	GMT	44	2.228	GBP	AQXE	00481701879TRLO0.1.1
11:53:45	GMT	157	2.226	GBP	CHIX	00481703629TRLO0.1.1
11:53:45	GMT	314	2.226	GBP	CHIX	00481703628TRLO0.1.1
11:53:45	GMT	314	2.226	GBP	CHIX	00481703630TRLO0.1.1
11:53:45	GMT	5	2.228	GBP	AQXE	00481703631TRLO0.1.1
11:53:45	GMT	1180	2.226	GBP	XLON	00481703633TRLO0.1.1
11:53:45	GMT	39	2.228	GBP	AQXE	00481703632TRLO0.1.1
11:53:45	GMT	52	2.226	GBP	TRQX	00481703636TRLO0.1.1
11:53:45	GMT	104	2.226	GBP	TRQX	00481703635TRLO0.1.1
11:53:45	GMT	590	2.226	GBP	XLON	00481703634TRLO0.1.1
11:53:45	GMT	236	2.224	GBP	BATE	00481703637TRLO0.1.1
11:58:19	GMT	590	2.226	GBP	XLON	00481704405TRLO0.1.1
11:58:56	GMT	236	2.224	GBP	BATE	00481704616TRLO0.1.1
11:58:56	GMT	44	2.226	GBP	AQXE	00481704615TRLO0.1.1
11:58:56	GMT	236	2.224	GBP	BATE	00481704617TRLO0.1.1
11:58:56	GMT	52	2.226	GBP	TRQX	00481704618TRLO0.1.1
12:00:11	GMT	157	2.222	GBP	CHIX	00481704992TRLO0.1.1
12:00:11	GMT	236	2.216	GBP	BATE	00481705034TRLO0.1.1
12:01:20	GMT	590	2.220	GBP	XLON	00481705310TRLO0.1.1
12:01:24	GMT	44	2.220	GBP	AQXE	00481705315TRLO0.1.1
12:09:03	GMT	314	2.224	GBP	CHIX	00481706717TRLO0.1.1
12:10:19	GMT	590	2.222	GBP	XLON	00481706844TRLO0.1.1
12:10:19	GMT	590	2.222	GBP	XLON	00481706845TRLO0.1.1
12:10:19	GMT	52	2.222	GBP	TRQX	00481706846TRLO0.1.1
12:10:19	GMT	52	2.222	GBP	TRQX	00481706847TRLO0.1.1
12:12:06	GMT	44	2.220	GBP	AQXE	00481707115TRLO0.1.1
12:12:06	GMT	88	2.220	GBP	AQXE	00481707111TRLO0.1.1
12:12:06	GMT	236	2.220	GBP	BATE	00481707123TRLO0.1.1
12:12:06	GMT	472	2.220	GBP	BATE	00481707119TRLO0.1.1
12:12:06	GMT	590	2.220	GBP	XLON	00481707127TRLO0.1.1
12:12:49	GMT	4	2.220	GBP	TRQX	00481707645TRLO0.1.1
12:14:06	GMT	48	2.220	GBP	TRQX	00481707874TRLO0.1.1
12:30:17	GMT	44	2.226	GBP	AQXE	00481710296TRLO0.1.1
12:30:17	GMT	157	2.226	GBP	CHIX	00481710298TRLO0.1.1
12:30:17	GMT	236	2.226	GBP	BATE	00481710297TRLO0.1.1
12:30:17	GMT	52	2.226	GBP	TRQX	00481710299TRLO0.1.1
12:33:05	GMT	52	2.226	GBP	TRQX	00481710803TRLO0.1.1
12:33:05	GMT	157	2.226	GBP	CHIX	00481710802TRLO0.1.1
12:33:34	GMT	236	2.226	GBP	BATE	00481710999TRLO0.1.1
12:33:53	GMT	1	2.226	GBP	AQXE	00481711058TRLO0.1.1
12:33:58	GMT	157	2.226	GBP	CHIX	00481711071TRLO0.1.1
12:33:58	GMT	590	2.224	GBP	XLON	00481711072TRLO0.1.1
12:33:58	GMT	590	2.224	GBP	XLON	00481711073TRLO0.1.1
12:33:58	GMT	590	2.224	GBP	XLON	00481711074TRLO0.1.1
12:34:00	GMT	4	2.226	GBP	AQXE	00481711081TRLO0.1.1
12:36:20	GMT	113	2.226	GBP	XLON	00481711428TRLO0.1.1
12:36:20	GMT	477	2.226	GBP	XLON	00481711427TRLO0.1.1
12:38:00	GMT	5	2.226	GBP	AQXE	00481711698TRLO0.1.1
12:39:42	GMT	590	2.224	GBP	XLON	00481711892TRLO0.1.1
12:40:00	GMT	3	2.226	GBP	AQXE	00481711949TRLO0.1.1
12:41:31	GMT	236	2.224	GBP	BATE	00481712152TRLO0.1.1
12:41:31	GMT	52	2.224	GBP	TRQX	00481712154TRLO0.1.1
12:41:31	GMT	157	2.224	GBP	CHIX	00481712153TRLO0.1.1
12:56:00	GMT	157	2.224	GBP	CHIX	00481714278TRLO0.1.1
12:56:00	GMT	236	2.224	GBP	BATE	00481714277TRLO0.1.1
12:56:00	GMT	52	2.224	GBP	TRQX	00481714281TRLO0.1.1
12:56:00	GMT	590	2.224	GBP	XLON	00481714279TRLO0.1.1
12:56:00	GMT	590	2.224	GBP	XLON	00481714280TRLO0.1.1
12:57:46	GMT	590	2.224	GBP	XLON	00481714539TRLO0.1.1
12:57:55	GMT	236	2.224	GBP	BATE	00481714557TRLO0.1.1
12:58:00	GMT	157	2.224	GBP	CHIX	00481714623TRLO0.1.1
12:58:16	GMT	52	2.224	GBP	TRQX	00481714682TRLO0.1.1
13:02:35	GMT	7	2.224	GBP	TRQX	00481715601TRLO0.1.1
13:03:14	GMT	236	2.224	GBP	BATE	00481715791TRLO0.1.1
13:03:21	GMT	100	2.224	GBP	CHIX	00481715805TRLO0.1.1
13:06:01	GMT	5	2.224	GBP	TRQX	00481716306TRLO0.1.1
13:06:02	GMT	57	2.224	GBP	CHIX	00481716314TRLO0.1.1
13:06:10	GMT	236	2.224	GBP	BATE	00481716344TRLO0.1.1
13:07:39	GMT	45	2.224	GBP	TRQX	00481716589TRLO0.1.1
13:07:39	GMT	92	2.224	GBP	TRQX	00481716590TRLO0.1.1
13:07:39	GMT	47	2.224	GBP	TRQX	00481716591TRLO0.1.1
13:09:25	GMT	236	2.224	GBP	BATE	00481716892TRLO0.1.1
13:09:25	GMT	314	2.224	GBP	CHIX	00481716891TRLO0.1.1
13:09:25	GMT	157	2.224	GBP	CHIX	00481716893TRLO0.1.1
13:11:30	GMT	44	2.222	GBP	AQXE	00481717335TRLO0.1.1
13:11:30	GMT	44	2.222	GBP	AQXE	00481717338TRLO0.1.1
13:11:30	GMT	75	2.222	GBP	AQXE	00481717336TRLO0.1.1
13:11:30	GMT	236	2.222	GBP	BATE	00481717337TRLO0.1.1
13:11:30	GMT	44	2.222	GBP	AQXE	00481717339TRLO0.1.1
13:11:30	GMT	44	2.222	GBP	AQXE	00481717340TRLO0.1.1
13:11:30	GMT	44	2.222	GBP	AQXE	00481717341TRLO0.1.1
13:11:30	GMT	44	2.222	GBP	AQXE	00481717342TRLO0.1.1
13:11:30	GMT	130	2.222	GBP	XLON	00481717343TRLO0.1.1
13:11:30	GMT	460	2.222	GBP	XLON	00481717344TRLO0.1.1
13:11:30	GMT	590	2.222	GBP	XLON	00481717345TRLO0.1.1
13:11:30	GMT	590	2.222	GBP	XLON	00481717346TRLO0.1.1
13:11:30	GMT	590	2.222	GBP	XLON	00481717347TRLO0.1.1
13:11:30	GMT	590	2.222	GBP	XLON	00481717348TRLO0.1.1
13:12:24	GMT	64	2.224	GBP	TRQX	00481717547TRLO0.1.1
13:13:27	GMT	590	2.224	GBP	XLON	00481717688TRLO0.1.1
13:15:36	GMT	590	2.228	GBP	XLON	00481718097TRLO0.1.1
13:16:35	GMT	100	2.228	GBP	CHIX	00481718254TRLO0.1.1
13:16:35	GMT	57	2.228	GBP	CHIX	00481718255TRLO0.1.1
13:26:59	GMT	200	2.230	GBP	BATE	00481720247TRLO0.1.1
13:27:04	GMT	590	2.230	GBP	XLON	00481720255TRLO0.1.1
13:27:04	GMT	590	2.230	GBP	XLON	00481720256TRLO0.1.1
13:30:16	GMT	590	2.232	GBP	XLON	00481721083TRLO0.1.1
13:30:25	GMT	272	2.232	GBP	BATE	00481721119TRLO0.1.1
13:32:53	GMT	590	2.236	GBP	XLON	00481721704TRLO0.1.1
13:34:15	GMT	314	2.238	GBP	CHIX	00481722087TRLO0.1.1
13:41:21	GMT	236	2.244	GBP	BATE	00481724655TRLO0.1.1
13:41:26	GMT	44	2.242	GBP	AQXE	00481724675TRLO0.1.1
13:41:26	GMT	44	2.242	GBP	AQXE	00481724676TRLO0.1.1
13:41:26	GMT	132	2.242	GBP	AQXE	00481724674TRLO0.1.1
13:41:26	GMT	157	2.242	GBP	CHIX	00481724677TRLO0.1.1
13:41:26	GMT	157	2.242	GBP	CHIX	00481724678TRLO0.1.1
13:41:26	GMT	590	2.242	GBP	XLON	00481724679TRLO0.1.1
13:41:26	GMT	52	2.242	GBP	TRQX	00481724681TRLO0.1.1
13:41:26	GMT	590	2.242	GBP	XLON	00481724680TRLO0.1.1
13:41:26	GMT	156	2.242	GBP	TRQX	00481724682TRLO0.1.1
13:43:16	GMT	236	2.242	GBP	BATE	00481725259TRLO0.1.1
13:44:24	GMT	64	2.242	GBP	XLON	00481725722TRLO0.1.1
13:44:24	GMT	526	2.242	GBP	XLON	00481725723TRLO0.1.1
13:49:44	GMT	236	2.246	GBP	BATE	00481727240TRLO0.1.1
13:49:51	GMT	60	2.246	GBP	XLON	00481727269TRLO0.1.1
13:49:52	GMT	157	2.246	GBP	CHIX	00481727275TRLO0.1.1
13:49:52	GMT	530	2.246	GBP	XLON	00481727276TRLO0.1.1
13:49:53	GMT	52	2.244	GBP	TRQX	00481727278TRLO0.1.1
13:49:53	GMT	52	2.244	GBP	TRQX	00481727279TRLO0.1.1
13:51:49	GMT	590	2.244	GBP	XLON	00481727947TRLO0.1.1
13:52:09	GMT	236	2.244	GBP	BATE	00481728086TRLO0.1.1
13:52:17	GMT	52	2.244	GBP	TRQX	00481728113TRLO0.1.1
13:52:26	GMT	157	2.244	GBP	CHIX	00481728142TRLO0.1.1
13:54:00	GMT	590	2.244	GBP	XLON	00481728615TRLO0.1.1
13:54:15	GMT	236	2.244	GBP	BATE	00481728663TRLO0.1.1
13:54:44	GMT	157	2.244	GBP	CHIX	00481728804TRLO0.1.1
13:55:32	GMT	52	2.244	GBP	TRQX	00481729005TRLO0.1.1
13:56:05	GMT	236	2.244	GBP	BATE	00481729184TRLO0.1.1
13:56:29	GMT	130	2.244	GBP	XLON	00481729271TRLO0.1.1
13:56:29	GMT	460	2.244	GBP	XLON	00481729270TRLO0.1.1
13:57:05	GMT	157	2.244	GBP	CHIX	00481729425TRLO0.1.1
13:57:52	GMT	52	2.244	GBP	TRQX	00481729607TRLO0.1.1
13:58:13	GMT	236	2.244	GBP	BATE	00481729699TRLO0.1.1
13:58:22	GMT	100	2.244	GBP	XLON	00481729745TRLO0.1.1
13:58:22	GMT	490	2.244	GBP	XLON	00481729746TRLO0.1.1
13:59:20	GMT	157	2.244	GBP	CHIX	00481729976TRLO0.1.1
14:00:15	GMT	52	2.244	GBP	TRQX	00481730226TRLO0.1.1
14:00:29	GMT	100	2.244	GBP	XLON	00481730318TRLO0.1.1
14:00:29	GMT	490	2.244	GBP	XLON	00481730319TRLO0.1.1
14:00:34	GMT	236	2.244	GBP	BATE	00481730342TRLO0.1.1
14:02:13	GMT	157	2.244	GBP	CHIX	00481730828TRLO0.1.1
14:02:40	GMT	236	2.244	GBP	BATE	00481730973TRLO0.1.1
14:03:03	GMT	52	2.244	GBP	TRQX	00481731086TRLO0.1.1
14:03:07	GMT	1180	2.244	GBP	XLON	00481731121TRLO0.1.1
14:05:20	GMT	590	2.244	GBP	XLON	00481731848TRLO0.1.1
14:07:33	GMT	44	2.244	GBP	AQXE	00481732467TRLO0.1.1
14:07:33	GMT	236	2.244	GBP	BATE	00481732469TRLO0.1.1
14:07:33	GMT	264	2.244	GBP	AQXE	00481732468TRLO0.1.1
14:07:33	GMT	52	2.244	GBP	TRQX	00481732471TRLO0.1.1
14:07:33	GMT	157	2.244	GBP	CHIX	00481732470TRLO0.1.1
14:09:35	GMT	590	2.244	GBP	XLON	00481733153TRLO0.1.1
14:13:22	GMT	290	2.244	GBP	XLON	00481734677TRLO0.1.1
14:13:22	GMT	300	2.244	GBP	XLON	00481734676TRLO0.1.1
14:16:44	GMT	590	2.246	GBP	XLON	00481735710TRLO0.1.1
14:16:53	GMT	472	2.242	GBP	BATE	00481735761TRLO0.1.1
14:19:17	GMT	44	2.242	GBP	AQXE	00481736562TRLO0.1.1
14:19:17	GMT	44	2.242	GBP	AQXE	00481736563TRLO0.1.1
14:19:17	GMT	157	2.242	GBP	CHIX	00481736565TRLO0.1.1
14:19:17	GMT	314	2.242	GBP	CHIX	00481736564TRLO0.1.1
14:19:17	GMT	52	2.242	GBP	TRQX	00481736566TRLO0.1.1
14:19:17	GMT	52	2.242	GBP	TRQX	00481736567TRLO0.1.1
14:19:40	GMT	590	2.242	GBP	XLON	00481736731TRLO0.1.1
14:20:21	GMT	236	2.242	GBP	BATE	00481736973TRLO0.1.1
14:20:59	GMT	44	2.242	GBP	AQXE	00481737124TRLO0.1.1
14:23:05	GMT	590	2.246	GBP	XLON	00481737698TRLO0.1.1
14:24:55	GMT	236	2.252	GBP	BATE	00481738460TRLO0.1.1
14:26:23	GMT	108	2.254	GBP	XLON	00481739069TRLO0.1.1
14:26:23	GMT	92	2.254	GBP	XLON	00481739071TRLO0.1.1
14:26:23	GMT	390	2.254	GBP	XLON	00481739070TRLO0.1.1
14:27:58	GMT	102	2.256	GBP	BATE	00481739772TRLO0.1.1
14:27:58	GMT	134	2.256	GBP	BATE	00481739771TRLO0.1.1
14:29:04	GMT	157	2.256	GBP	CHIX	00481740142TRLO0.1.1
14:29:26	GMT	290	2.258	GBP	XLON	00481740266TRLO0.1.1
14:29:26	GMT	300	2.258	GBP	XLON	00481740265TRLO0.1.1
14:31:17	GMT	236	2.258	GBP	BATE	00481741764TRLO0.1.1
14:32:26	GMT	34	2.260	GBP	XLON	00481742381TRLO0.1.1
14:32:26	GMT	336	2.260	GBP	XLON	00481742380TRLO0.1.1
14:32:26	GMT	220	2.260	GBP	XLON	00481742382TRLO0.1.1
14:32:27	GMT	88	2.260	GBP	AQXE	00481742385TRLO0.1.1
14:32:31	GMT	104	2.258	GBP	TRQX	00481742417TRLO0.1.1
14:32:31	GMT	157	2.258	GBP	CHIX	00481742416TRLO0.1.1
14:32:31	GMT	52	2.258	GBP	TRQX	00481742418TRLO0.1.1
14:32:31	GMT	52	2.258	GBP	TRQX	00481742419TRLO0.1.1
14:33:30	GMT	44	2.258	GBP	AQXE	00481743452TRLO0.1.1
14:34:23	GMT	236	2.258	GBP	BATE	00481744290TRLO0.1.1
14:34:23	GMT	590	2.258	GBP	XLON	00481744291TRLO0.1.1
14:38:27	GMT	314	2.262	GBP	CHIX	00481746319TRLO0.1.1
14:38:27	GMT	100	2.262	GBP	XLON	00481746320TRLO0.1.1
14:38:27	GMT	1670	2.262	GBP	XLON	00481746321TRLO0.1.1
14:38:27	GMT	52	2.262	GBP	TRQX	00481746322TRLO0.1.1
14:38:32	GMT	236	2.262	GBP	BATE	00481746378TRLO0.1.1
14:38:32	GMT	236	2.262	GBP	BATE	00481746382TRLO0.1.1
14:38:55	GMT	44	2.262	GBP	AQXE	00481746586TRLO0.1.1
14:40:26	GMT	52	2.270	GBP	TRQX	00481747868TRLO0.1.1
14:40:26	GMT	590	2.268	GBP	XLON	00481747872TRLO0.1.1
14:40:27	GMT	88	2.270	GBP	CHIX	00481747876TRLO0.1.1
14:40:27	GMT	69	2.270	GBP	CHIX	00481747877TRLO0.1.1
14:40:28	GMT	236	2.270	GBP	BATE	00481747884TRLO0.1.1
14:41:27	GMT	44	2.270	GBP	AQXE	00481748658TRLO0.1.1
14:42:27	GMT	157	2.270	GBP	CHIX	00481749176TRLO0.1.1
14:42:28	GMT	157	2.266	GBP	CHIX	00481749181TRLO0.1.1
14:42:28	GMT	44	2.266	GBP	AQXE	00481749182TRLO0.1.1
14:42:28	GMT	44	2.266	GBP	AQXE	00481749183TRLO0.1.1
14:42:28	GMT	52	2.266	GBP	TRQX	00481749186TRLO0.1.1
14:42:28	GMT	104	2.266	GBP	TRQX	00481749185TRLO0.1.1
14:42:28	GMT	590	2.266	GBP	XLON	00481749184TRLO0.1.1
14:42:37	GMT	236	2.266	GBP	BATE	00481749232TRLO0.1.1
14:44:37	GMT	157	2.266	GBP	CHIX	00481749971TRLO0.1.1
14:44:45	GMT	186	2.266	GBP	XLON	00481750014TRLO0.1.1
14:44:45	GMT	231	2.266	GBP	XLON	00481750013TRLO0.1.1
14:44:45	GMT	590	2.266	GBP	XLON	00481750012TRLO0.1.1
14:44:47	GMT	173	2.266	GBP	XLON	00481750023TRLO0.1.1
14:44:50	GMT	236	2.266	GBP	BATE	00481750034TRLO0.1.1
14:44:57	GMT	34	2.266	GBP	AQXE	00481750079TRLO0.1.1
14:45:11	GMT	157	2.264	GBP	CHIX	00481750167TRLO0.1.1
14:45:26	GMT	52	2.266	GBP	TRQX	00481750343TRLO0.1.1
14:45:27	GMT	54	2.264	GBP	AQXE	00481750344TRLO0.1.1
14:45:27	GMT	590	2.264	GBP	XLON	00481750345TRLO0.1.1
14:47:35	GMT	590	2.264	GBP	XLON	00481750938TRLO0.1.1
14:47:37	GMT	236	2.264	GBP	BATE	00481750947TRLO0.1.1
14:47:45	GMT	157	2.264	GBP	CHIX	00481750980TRLO0.1.1
14:47:49	GMT	44	2.264	GBP	AQXE	00481750994TRLO0.1.1
14:47:57	GMT	52	2.264	GBP	TRQX	00481751026TRLO0.1.1
14:49:43	GMT	34	2.264	GBP	XLON	00481751484TRLO0.1.1
14:49:43	GMT	556	2.264	GBP	XLON	00481751485TRLO0.1.1
14:51:53	GMT	44	2.264	GBP	AQXE	00481752129TRLO0.1.1
14:51:53	GMT	157	2.264	GBP	CHIX	00481752130TRLO0.1.1
14:51:53	GMT	236	2.264	GBP	BATE	00481752131TRLO0.1.1
14:51:53	GMT	52	2.264	GBP	TRQX	00481752132TRLO0.1.1
14:51:53	GMT	590	2.264	GBP	XLON	00481752133TRLO0.1.1
14:54:46	GMT	590	2.252	GBP	XLON	00481753462TRLO0.1.1
14:59:37	GMT	590	2.256	GBP	XLON	00481754809TRLO0.1.1
15:01:25	GMT	157	2.256	GBP	CHIX	00481755475TRLO0.1.1
15:01:25	GMT	236	2.256	GBP	BATE	00481755473TRLO0.1.1
15:01:25	GMT	157	2.256	GBP	CHIX	00481755477TRLO0.1.1
15:01:25	GMT	236	2.256	GBP	BATE	00481755478TRLO0.1.1
15:02:17	GMT	590	2.256	GBP	XLON	00481755874TRLO0.1.1
15:02:17	GMT	590	2.256	GBP	XLON	00481755875TRLO0.1.1
15:02:52	GMT	157	2.256	GBP	CHIX	00481756109TRLO0.1.1
15:03:04	GMT	236	2.256	GBP	BATE	00481756160TRLO0.1.1
15:03:57	GMT	104	2.256	GBP	TRQX	00481756399TRLO0.1.1
15:04:00	GMT	29	2.256	GBP	AQXE	00481756424TRLO0.1.1
15:04:00	GMT	44	2.256	GBP	AQXE	00481756423TRLO0.1.1
15:04:00	GMT	15	2.256	GBP	AQXE	00481756425TRLO0.1.1
15:04:00	GMT	44	2.256	GBP	AQXE	00481756426TRLO0.1.1
15:08:01	GMT	157	2.258	GBP	CHIX	00481757806TRLO0.1.1
15:08:01	GMT	157	2.258	GBP	CHIX	00481757807TRLO0.1.1
15:08:01	GMT	236	2.258	GBP	BATE	00481757808TRLO0.1.1
15:08:01	GMT	236	2.258	GBP	BATE	00481757809TRLO0.1.1
15:08:01	GMT	11	2.258	GBP	AQXE	00481757811TRLO0.1.1
15:08:01	GMT	44	2.258	GBP	AQXE	00481757810TRLO0.1.1
15:08:01	GMT	52	2.258	GBP	TRQX	00481757814TRLO0.1.1
15:08:01	GMT	590	2.258	GBP	XLON	00481757812TRLO0.1.1
15:08:01	GMT	590	2.258	GBP	XLON	00481757813TRLO0.1.1
15:08:01	GMT	33	2.258	GBP	AQXE	00481757816TRLO0.1.1
15:08:01	GMT	52	2.258	GBP	TRQX	00481757817TRLO0.1.1
15:08:01	GMT	590	2.258	GBP	XLON	00481757815TRLO0.1.1
15:08:01	GMT	52	2.258	GBP	TRQX	00481757818TRLO0.1.1
15:10:30	GMT	157	2.260	GBP	CHIX	00481758569TRLO0.1.1
15:11:33	GMT	490	2.260	GBP	XLON	00481758879TRLO0.1.1
15:11:33	GMT	100	2.260	GBP	XLON	00481758880TRLO0.1.1
15:12:29	GMT	157	2.260	GBP	CHIX	00481759210TRLO0.1.1
15:13:22	GMT	56	2.258	GBP	TRQX	00481759457TRLO0.1.1
15:15:43	GMT	590	2.262	GBP	XLON	00481760216TRLO0.1.1
15:16:23	GMT	110	2.260	GBP	BATE	00481760438TRLO0.1.1
15:16:23	GMT	236	2.260	GBP	BATE	00481760436TRLO0.1.1
15:16:23	GMT	236	2.260	GBP	BATE	00481760437TRLO0.1.1
15:16:23	GMT	44	2.260	GBP	AQXE	00481760439TRLO0.1.1
15:16:23	GMT	44	2.260	GBP	AQXE	00481760440TRLO0.1.1
15:16:24	GMT	44	2.260	GBP	AQXE	00481760441TRLO0.1.1
15:16:24	GMT	126	2.260	GBP	BATE	00481760443TRLO0.1.1
15:16:24	GMT	157	2.260	GBP	CHIX	00481760442TRLO0.1.1
15:16:24	GMT	48	2.260	GBP	TRQX	00481760445TRLO0.1.1
15:16:24	GMT	590	2.260	GBP	XLON	00481760444TRLO0.1.1
15:16:24	GMT	590	2.260	GBP	XLON	00481760446TRLO0.1.1
15:16:24	GMT	52	2.260	GBP	TRQX	00481760447TRLO0.1.1
15:16:24	GMT	590	2.260	GBP	XLON	00481760448TRLO0.1.1
15:18:57	GMT	236	2.258	GBP	BATE	00481761250TRLO0.1.1
15:18:59	GMT	52	2.258	GBP	TRQX	00481761269TRLO0.1.1
15:19:06	GMT	178	2.256	GBP	XLON	00481761324TRLO0.1.1
15:19:06	GMT	412	2.256	GBP	XLON	00481761323TRLO0.1.1
15:19:16	GMT	44	2.258	GBP	AQXE	00481761374TRLO0.1.1
15:22:19	GMT	44	2.260	GBP	AQXE	00481762428TRLO0.1.1
15:23:10	GMT	236	2.258	GBP	BATE	00481762761TRLO0.1.1
15:23:10	GMT	157	2.258	GBP	CHIX	00481762762TRLO0.1.1
15:23:10	GMT	157	2.258	GBP	CHIX	00481762763TRLO0.1.1
15:23:10	GMT	52	2.258	GBP	TRQX	00481762765TRLO0.1.1
15:23:10	GMT	590	2.258	GBP	XLON	00481762764TRLO0.1.1
15:24:58	GMT	236	2.258	GBP	BATE	00481763594TRLO0.1.1
15:25:05	GMT	157	2.258	GBP	CHIX	00481763659TRLO0.1.1
15:25:13	GMT	590	2.260	GBP	XLON	00481763800TRLO0.1.1
15:25:16	GMT	44	2.260	GBP	AQXE	00481763824TRLO0.1.1
15:25:45	GMT	52	2.258	GBP	TRQX	00481764091TRLO0.1.1
15:27:23	GMT	590	2.260	GBP	XLON	00481764786TRLO0.1.1
15:29:12	GMT	34	2.258	GBP	TRQX	00481765427TRLO0.1.1
15:29:12	GMT	236	2.258	GBP	BATE	00481765426TRLO0.1.1
15:29:13	GMT	18	2.258	GBP	TRQX	00481765434TRLO0.1.1
15:29:23	GMT	590	2.260	GBP	XLON	00481765469TRLO0.1.1
15:29:42	GMT	44	2.260	GBP	AQXE	00481765582TRLO0.1.1
15:32:05	GMT	157	2.262	GBP	CHIX	00481766595TRLO0.1.1
15:32:09	GMT	590	2.260	GBP	XLON	00481766612TRLO0.1.1
15:32:16	GMT	52	2.260	GBP	TRQX	00481766637TRLO0.1.1
15:32:19	GMT	236	2.260	GBP	BATE	00481766660TRLO0.1.1
15:32:46	GMT	44	2.260	GBP	AQXE	00481766856TRLO0.1.1
15:34:28	GMT	590	2.260	GBP	XLON	00481767649TRLO0.1.1
15:34:29	GMT	58	2.258	GBP	CHIX	00481767659TRLO0.1.1
15:34:29	GMT	99	2.258	GBP	CHIX	00481767660TRLO0.1.1
15:35:04	GMT	52	2.258	GBP	TRQX	00481767893TRLO0.1.1
15:35:08	GMT	236	2.258	GBP	BATE	00481767919TRLO0.1.1
15:35:34	GMT	44	2.260	GBP	AQXE	00481768055TRLO0.1.1
15:36:32	GMT	590	2.260	GBP	XLON	00481768509TRLO0.1.1
15:38:27	GMT	157	2.258	GBP	CHIX	00481769575TRLO0.1.1
15:38:59	GMT	590	2.260	GBP	XLON	00481769843TRLO0.1.1
15:39:09	GMT	236	2.260	GBP	BATE	00481769926TRLO0.1.1
15:39:34	GMT	44	2.260	GBP	AQXE	00481770278TRLO0.1.1
15:39:41	GMT	52	2.260	GBP	TRQX	00481770317TRLO0.1.1
15:39:41	GMT	18	2.258	GBP	CHIX	00481770318TRLO0.1.1
15:39:41	GMT	139	2.258	GBP	CHIX	00481770319TRLO0.1.1
15:41:05	GMT	590	2.258	GBP	XLON	00481771064TRLO0.1.1
15:42:18	GMT	236	2.260	GBP	BATE	00481771622TRLO0.1.1
15:42:36	GMT	34	2.260	GBP	AQXE	00481771730TRLO0.1.1
15:42:50	GMT	10	2.260	GBP	AQXE	00481771804TRLO0.1.1
15:43:00	GMT	34	2.260	GBP	CHIX	00481771884TRLO0.1.1
15:43:02	GMT	123	2.260	GBP	CHIX	00481771913TRLO0.1.1
15:43:18	GMT	315	2.260	GBP	XLON	00481772035TRLO0.1.1
15:43:18	GMT	275	2.260	GBP	XLON	00481772036TRLO0.1.1
15:44:46	GMT	590	2.258	GBP	XLON	00481772875TRLO0.1.1
15:44:46	GMT	52	2.258	GBP	TRQX	00481772876TRLO0.1.1
15:45:21	GMT	236	2.258	GBP	BATE	00481773137TRLO0.1.1
15:45:30	GMT	157	2.260	GBP	CHIX	00481773294TRLO0.1.1
15:46:11	GMT	52	2.256	GBP	TRQX	00481773674TRLO0.1.1
15:46:11	GMT	44	2.258	GBP	AQXE	00481773673TRLO0.1.1
15:46:44	GMT	590	2.256	GBP	XLON	00481774233TRLO0.1.1
15:49:01	GMT	46	2.256	GBP	CHIX	00481775252TRLO0.1.1
15:49:01	GMT	47	2.256	GBP	CHIX	00481775251TRLO0.1.1
15:49:09	GMT	590	2.256	GBP	XLON	00481775313TRLO0.1.1
15:49:12	GMT	236	2.256	GBP	BATE	00481775347TRLO0.1.1
15:51:18	GMT	64	2.256	GBP	CHIX	00481776233TRLO0.1.1
15:51:35	GMT	590	2.256	GBP	XLON	00481776355TRLO0.1.1
15:51:35	GMT	52	2.254	GBP	TRQX	00481776362TRLO0.1.1
15:51:35	GMT	44	2.256	GBP	AQXE	00481776361TRLO0.1.1
15:52:17	GMT	236	2.254	GBP	BATE	00481776779TRLO0.1.1
15:53:59	GMT	526	2.254	GBP	XLON	00481777579TRLO0.1.1
15:53:59	GMT	64	2.254	GBP	XLON	00481777580TRLO0.1.1
15:56:21	GMT	236	2.252	GBP	BATE	00481778710TRLO0.1.1
15:56:21	GMT	157	2.252	GBP	CHIX	00481778711TRLO0.1.1
15:56:21	GMT	157	2.252	GBP	CHIX	00481778712TRLO0.1.1
15:56:21	GMT	590	2.252	GBP	XLON	00481778713TRLO0.1.1
15:56:21	GMT	52	2.252	GBP	TRQX	00481778714TRLO0.1.1
15:56:21	GMT	52	2.252	GBP	TRQX	00481778715TRLO0.1.1
15:56:21	GMT	44	2.252	GBP	AQXE	00481778716TRLO0.1.1
15:56:21	GMT	44	2.252	GBP	AQXE	00481778717TRLO0.1.1
15:58:26	GMT	268	2.252	GBP	XLON	00481779689TRLO0.1.1
15:58:26	GMT	322	2.252	GBP	XLON	00481779688TRLO0.1.1
15:58:40	GMT	236	2.252	GBP	BATE	00481779782TRLO0.1.1
15:58:40	GMT	44	2.252	GBP	AQXE	00481779783TRLO0.1.1
16:00:26	GMT	236	2.252	GBP	BATE	00481780855TRLO0.1.1
16:00:56	GMT	314	2.252	GBP	XLON	00481781184TRLO0.1.1
16:00:56	GMT	63	2.252	GBP	XLON	00481781185TRLO0.1.1
16:00:56	GMT	213	2.252	GBP	XLON	00481781186TRLO0.1.1
16:01:08	GMT	44	2.250	GBP	AQXE	00481781281TRLO0.1.1
16:01:08	GMT	157	2.250	GBP	CHIX	00481781282TRLO0.1.1
16:01:08	GMT	157	2.250	GBP	CHIX	00481781283TRLO0.1.1
16:01:08	GMT	487	2.250	GBP	XLON	00481781284TRLO0.1.1
16:01:08	GMT	52	2.250	GBP	TRQX	00481781286TRLO0.1.1
16:01:08	GMT	103	2.250	GBP	XLON	00481781285TRLO0.1.1
16:01:08	GMT	52	2.250	GBP	TRQX	00481781287TRLO0.1.1
16:02:48	GMT	236	2.250	GBP	BATE	00481782119TRLO0.1.1
16:02:59	GMT	88	2.250	GBP	XLON	00481782360TRLO0.1.1
16:02:59	GMT	502	2.250	GBP	XLON	00481782361TRLO0.1.1
16:03:23	GMT	52	2.250	GBP	TRQX	00481782557TRLO0.1.1
16:03:30	GMT	37	2.250	GBP	CHIX	00481782588TRLO0.1.1
16:03:30	GMT	120	2.250	GBP	CHIX	00481782591TRLO0.1.1
16:05:51	GMT	44	2.254	GBP	AQXE	00481783489TRLO0.1.1
16:06:14	GMT	590	2.254	GBP	XLON	00481783624TRLO0.1.1
16:06:14	GMT	236	2.254	GBP	BATE	00481783625TRLO0.1.1
16:06:14	GMT	52	2.254	GBP	TRQX	00481783627TRLO0.1.1
16:06:14	GMT	157	2.254	GBP	CHIX	00481783626TRLO0.1.1
16:08:33	GMT	44	2.254	GBP	AQXE	00481784597TRLO0.1.1
16:08:33	GMT	590	2.254	GBP	XLON	00481784598TRLO0.1.1
16:10:08	GMT	136	2.256	GBP	BATE	00481785401TRLO0.1.1
16:11:24	GMT	44	2.256	GBP	AQXE	00481786038TRLO0.1.1
16:11:24	GMT	100	2.256	GBP	BATE	00481786039TRLO0.1.1
16:11:24	GMT	157	2.256	GBP	CHIX	00481786037TRLO0.1.1
16:11:24	GMT	52	2.256	GBP	TRQX	00481786041TRLO0.1.1
16:11:24	GMT	590	2.256	GBP	XLON	00481786040TRLO0.1.1
16:13:37	GMT	590	2.256	GBP	XLON	00481786867TRLO0.1.1
16:13:57	GMT	236	2.256	GBP	BATE	00481786959TRLO0.1.1
16:14:01	GMT	52	2.256	GBP	TRQX	00481786986TRLO0.1.1
16:15:12	GMT	272	2.256	GBP	CHIX	00481787469TRLO0.1.1
16:15:12	GMT	300	2.256	GBP	CHIX	00481787468TRLO0.1.1
16:15:16	GMT	161	2.256	GBP	AQXE	00481787493TRLO0.1.1
16:15:47	GMT	735	2.254	GBP	BATE	00481787681TRLO0.1.1
16:15:47	GMT	2419	2.254	GBP	XLON	00481787682TRLO0.1.1
16:16:21	GMT	193	2.256	GBP	TRQX	00481787997TRLO0.1.1
16:17:36	GMT	67	2.256	GBP	AQXE	00481788427TRLO0.1.1
16:17:55	GMT	129	2.254	GBP	CHIX	00481788556TRLO0.1.1
16:18:02	GMT	1059	2.254	GBP	XLON	00481788617TRLO0.1.1
16:18:02	GMT	334	2.254	GBP	XLON	00481788619TRLO0.1.1
16:18:16	GMT	200	2.254	GBP	BATE	00481788673TRLO0.1.1
16:18:16	GMT	175	2.254	GBP	BATE	00481788674TRLO0.1.1
16:18:21	GMT	66	2.256	GBP	TRQX	00481788688TRLO0.1.1
16:19:42	GMT	48	2.256	GBP	AQXE	00481789259TRLO0.1.1
16:20:17	GMT	900	2.254	GBP	XLON	00481789480TRLO0.1.1
16:20:24	GMT	200	2.254	GBP	CHIX	00481789533TRLO0.1.1
16:20:28	GMT	143	2.254	GBP	CHIX	00481789567TRLO0.1.1
16:20:43	GMT	277	2.254	GBP	BATE	00481789661TRLO0.1.1
16:21:55	GMT	39	2.254	GBP	AQXE	00481790176TRLO0.1.1
16:21:55	GMT	66	2.254	GBP	TRQX	00481790177TRLO0.1.1
16:21:55	GMT	456	2.254	GBP	XLON	00481790178TRLO0.1.1
16:22:21	GMT	183	2.254	GBP	BATE	00481790410TRLO0.1.1
16:22:36	GMT	166	2.254	GBP	CHIX	00481790528TRLO0.1.1
16:24:13	GMT	667	2.254	GBP	XLON	00481791178TRLO0.1.1
16:24:13	GMT	627	2.254	GBP	XLON	00481791179TRLO0.1.1
16:24:25	GMT	64	2.254	GBP	AQXE	00481791268TRLO0.1.1
16:24:25	GMT	267	2.254	GBP	BATE	00481791269TRLO0.1.1
16:25:04	GMT	94	2.254	GBP	TRQX	00481791746TRLO0.1.1
16:25:04	GMT	179	2.254	GBP	CHIX	00481791745TRLO0.1.1
16:25:05	GMT	116	2.254	GBP	XLON	00481791747TRLO0.1.1
16:25:05	GMT	336	2.254	GBP	XLON	00481791748TRLO0.1.1
16:26:45	GMT	61	2.254	GBP	AQXE	00481792477TRLO0.1.1
16:26:45	GMT	314	2.254	GBP	BATE	00481792476TRLO0.1.1
16:26:46	GMT	41	2.252	GBP	TRQX	00481792481TRLO0.1.1
16:26:46	GMT	123	2.252	GBP	CHIX	00481792480TRLO0.1.1
16:27:41	GMT	65	2.252	GBP	CHIX	00481792829TRLO0.1.1
16:27:42	GMT	296	2.254	GBP	XLON	00481792843TRLO0.1.1
16:27:42	GMT	300	2.254	GBP	XLON	00481792845TRLO0.1.1
16:27:42	GMT	378	2.254	GBP	XLON	00481792844TRLO0.1.1
16:29:08	GMT	31	2.252	GBP	TRQX	00481793766TRLO0.1.1

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

POSDDLFBEVLFBBE

Market data

Transaction in Own Shares