This is Money

Select a section

Latest regulatory news
More news on Babcock International Group

Transaction in Own Shares

Published: 15/08/2025, 07:00

RNS Number : 4172V

Babcock International Group PLC

15 August 2025


Babcock International Group PLC - Transaction in Own Shares
15 August 2025

Transaction in Own Shares

Babcock International Group PLC (the Company) announces today it has purchased the following number of its ordinary shares of 60 pence each through Jefferies International Limited.
Date of purchase:						14 August 2025
Aggregate number of ordinary shares purchased:						134,929
Highest price paid per share (pence per share):						9.9750
Lowest price paid per share (pence per share):						9.7800
Volume weighted average price paid per share						9.9105

The Company intends to hold the purchased shares in treasury.

Since 24 July 2025, the Company has purchased 2,487,257 shares at a cost of £25,364,333.36.

Following the above transaction, the Company holds 1,787,257 of its ordinary shares in treasury and has 503,809,340 ordinary shares in issue (excluding treasury shares).

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

Schedule of purchases

Shares purchased:			Babcock International Group PLC (ISIN: GB0009697037)
Date of purchases:			14 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		134,929		9.9105	9.7800	9.9750
CBOE CXE		0		0.0000	0.0000	0.0000
CBOE BXE		0		0.0000	0.0000	0.0000
Turquoise		0		0.0000	0.0000	0.0000
Aquis		0		0.0000	0.0000	0.0000

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
08:05:48	GMT	80	9.785	GBP	XLON	00482587949TRLO0.1.1
08:05:48	GMT	900	9.785	GBP	XLON	00482587950TRLO0.1.1
08:06:42	GMT	59	9.785	GBP	XLON	00482588078TRLO0.1.1
08:06:42	GMT	58	9.785	GBP	XLON	00482588079TRLO0.1.1
08:06:42	GMT	280	9.785	GBP	XLON	00482588080TRLO0.1.1
08:07:35	GMT	280	9.780	GBP	XLON	00482588161TRLO0.1.1
08:07:58	GMT	140	9.785	GBP	XLON	00482588210TRLO0.1.1
08:09:46	GMT	420	9.815	GBP	XLON	00482588500TRLO0.1.1
08:10:28	GMT	280	9.810	GBP	XLON	00482588746TRLO0.1.1
08:10:43	GMT	59	9.815	GBP	XLON	00482588797TRLO0.1.1
08:10:43	GMT	58	9.815	GBP	XLON	00482588798TRLO0.1.1
08:12:12	GMT	78	9.815	GBP	XLON	00482589039TRLO0.1.1
08:12:12	GMT	176	9.815	GBP	XLON	00482589040TRLO0.1.1
08:12:12	GMT	166	9.815	GBP	XLON	00482589041TRLO0.1.1
08:14:24	GMT	560	9.820	GBP	XLON	00482589421TRLO0.1.1
08:16:14	GMT	59	9.835	GBP	XLON	00482589651TRLO0.1.1
08:16:16	GMT	101	9.830	GBP	XLON	00482589666TRLO0.1.1
08:16:16	GMT	179	9.830	GBP	XLON	00482589667TRLO0.1.1
08:16:26	GMT	58	9.830	GBP	XLON	00482589700TRLO0.1.1
08:19:25	GMT	414	9.835	GBP	XLON	00482590063TRLO0.1.1
08:19:25	GMT	286	9.835	GBP	XLON	00482590064TRLO0.1.1
08:21:48	GMT	700	9.850	GBP	XLON	00482590536TRLO0.1.1
08:21:53	GMT	58	9.850	GBP	XLON	00482590543TRLO0.1.1
08:22:15	GMT	59	9.860	GBP	XLON	00482590605TRLO0.1.1
08:23:30	GMT	140	9.850	GBP	XLON	00482590747TRLO0.1.1
08:23:30	GMT	280	9.850	GBP	XLON	00482590748TRLO0.1.1
08:24:29	GMT	140	9.850	GBP	XLON	00482590868TRLO0.1.1
08:25:11	GMT	140	9.845	GBP	XLON	00482590953TRLO0.1.1
08:27:00	GMT	13	9.845	GBP	XLON	00482591577TRLO0.1.1
08:27:00	GMT	46	9.845	GBP	XLON	00482591576TRLO0.1.1
08:27:05	GMT	41	9.845	GBP	XLON	00482591591TRLO0.1.1
08:28:05	GMT	102	9.845	GBP	XLON	00482591793TRLO0.1.1
08:28:05	GMT	58	9.845	GBP	XLON	00482591795TRLO0.1.1
08:28:05	GMT	277	9.845	GBP	XLON	00482591794TRLO0.1.1
08:28:05	GMT	280	9.845	GBP	XLON	00482591796TRLO0.1.1
08:30:03	GMT	280	9.845	GBP	XLON	00482592223TRLO0.1.1
08:32:02	GMT	420	9.855	GBP	XLON	00482592559TRLO0.1.1
08:33:06	GMT	140	9.855	GBP	XLON	00482592685TRLO0.1.1
08:36:54	GMT	8	9.855	GBP	XLON	00482593272TRLO0.1.1
08:36:54	GMT	51	9.855	GBP	XLON	00482593273TRLO0.1.1
08:36:54	GMT	280	9.855	GBP	XLON	00482593274TRLO0.1.1
08:36:54	GMT	58	9.855	GBP	XLON	00482593275TRLO0.1.1
08:36:54	GMT	280	9.855	GBP	XLON	00482593276TRLO0.1.1
08:40:25	GMT	700	9.850	GBP	XLON	00482593687TRLO0.1.1
08:42:51	GMT	61	9.850	GBP	XLON	00482594093TRLO0.1.1
08:42:51	GMT	58	9.850	GBP	XLON	00482594095TRLO0.1.1
08:42:51	GMT	59	9.850	GBP	XLON	00482594096TRLO0.1.1
08:42:51	GMT	359	9.850	GBP	XLON	00482594094TRLO0.1.1
08:42:51	GMT	280	9.850	GBP	XLON	00482594097TRLO0.1.1
08:43:31	GMT	31	9.840	GBP	XLON	00482594172TRLO0.1.1
08:44:40	GMT	109	9.840	GBP	XLON	00482594308TRLO0.1.1
08:44:40	GMT	280	9.840	GBP	XLON	00482594309TRLO0.1.1
08:50:00	GMT	440	9.850	GBP	XLON	00482595075TRLO0.1.1
08:50:00	GMT	540	9.850	GBP	XLON	00482595074TRLO0.1.1
08:51:21	GMT	59	9.855	GBP	XLON	00482595196TRLO0.1.1
08:51:21	GMT	280	9.855	GBP	XLON	00482595197TRLO0.1.1
08:51:21	GMT	58	9.855	GBP	XLON	00482595198TRLO0.1.1
08:51:47	GMT	140	9.850	GBP	XLON	00482595276TRLO0.1.1
08:53:34	GMT	59	9.850	GBP	XLON	00482595478TRLO0.1.1
08:53:37	GMT	560	9.850	GBP	XLON	00482595483TRLO0.1.1
08:54:30	GMT	58	9.840	GBP	XLON	00482595569TRLO0.1.1
08:54:30	GMT	140	9.840	GBP	XLON	00482595570TRLO0.1.1
08:57:18	GMT	59	9.840	GBP	XLON	00482596044TRLO0.1.1
08:57:18	GMT	700	9.840	GBP	XLON	00482596043TRLO0.1.1
08:57:51	GMT	58	9.840	GBP	XLON	00482596215TRLO0.1.1
08:58:55	GMT	140	9.830	GBP	XLON	00482596331TRLO0.1.1
08:58:55	GMT	280	9.830	GBP	XLON	00482596332TRLO0.1.1
09:01:05	GMT	107	9.830	GBP	XLON	00482596727TRLO0.1.1
09:01:05	GMT	313	9.830	GBP	XLON	00482596728TRLO0.1.1
09:03:45	GMT	280	9.835	GBP	XLON	00482597334TRLO0.1.1
09:03:48	GMT	59	9.835	GBP	XLON	00482597348TRLO0.1.1
09:04:35	GMT	58	9.835	GBP	XLON	00482597444TRLO0.1.1
09:06:06	GMT	204	9.840	GBP	XLON	00482597654TRLO0.1.1
09:06:06	GMT	356	9.840	GBP	XLON	00482597655TRLO0.1.1
09:07:54	GMT	73	9.835	GBP	XLON	00482597876TRLO0.1.1
09:08:01	GMT	67	9.835	GBP	XLON	00482597897TRLO0.1.1
09:10:41	GMT	138	9.835	GBP	XLON	00482598191TRLO0.1.1
09:10:41	GMT	282	9.835	GBP	XLON	00482598190TRLO0.1.1
09:11:54	GMT	59	9.835	GBP	XLON	00482598442TRLO0.1.1
09:14:57	GMT	58	9.835	GBP	XLON	00482598907TRLO0.1.1
09:14:57	GMT	420	9.835	GBP	XLON	00482598906TRLO0.1.1
09:14:57	GMT	280	9.835	GBP	XLON	00482598908TRLO0.1.1
09:14:57	GMT	280	9.835	GBP	XLON	00482598909TRLO0.1.1
09:17:26	GMT	59	9.870	GBP	XLON	00482599272TRLO0.1.1
09:17:33	GMT	560	9.870	GBP	XLON	00482599322TRLO0.1.1
09:18:08	GMT	58	9.870	GBP	XLON	00482599399TRLO0.1.1
09:18:21	GMT	140	9.865	GBP	XLON	00482599414TRLO0.1.1
09:19:39	GMT	280	9.860	GBP	XLON	00482599559TRLO0.1.1
09:22:46	GMT	560	9.875	GBP	XLON	00482599974TRLO0.1.1
09:25:05	GMT	88	9.885	GBP	XLON	00482600174TRLO0.1.1
09:25:05	GMT	2	9.885	GBP	XLON	00482600176TRLO0.1.1
09:25:05	GMT	190	9.885	GBP	XLON	00482600175TRLO0.1.1
09:27:02	GMT	58	9.885	GBP	XLON	00482600372TRLO0.1.1
09:27:02	GMT	280	9.885	GBP	XLON	00482600373TRLO0.1.1
09:27:02	GMT	280	9.885	GBP	XLON	00482600374TRLO0.1.1
09:30:23	GMT	840	9.905	GBP	XLON	00482600844TRLO0.1.1
09:30:51	GMT	58	9.905	GBP	XLON	00482600884TRLO0.1.1
09:32:44	GMT	560	9.905	GBP	XLON	00482601090TRLO0.1.1
09:35:07	GMT	158	9.900	GBP	XLON	00482601362TRLO0.1.1
09:35:07	GMT	178	9.900	GBP	XLON	00482601363TRLO0.1.1
09:35:07	GMT	364	9.900	GBP	XLON	00482601364TRLO0.1.1
09:36:52	GMT	58	9.895	GBP	XLON	00482601535TRLO0.1.1
09:36:52	GMT	140	9.895	GBP	XLON	00482601536TRLO0.1.1
09:37:51	GMT	280	9.885	GBP	XLON	00482601785TRLO0.1.1
09:41:45	GMT	27	9.895	GBP	XLON	00482602259TRLO0.1.1
09:41:55	GMT	92	9.895	GBP	XLON	00482602277TRLO0.1.1
09:41:55	GMT	188	9.895	GBP	XLON	00482602278TRLO0.1.1
09:41:55	GMT	393	9.895	GBP	XLON	00482602276TRLO0.1.1
09:41:55	GMT	58	9.895	GBP	XLON	00482602280TRLO0.1.1
09:41:55	GMT	280	9.895	GBP	XLON	00482602279TRLO0.1.1
09:46:30	GMT	1400	9.900	GBP	XLON	00482602784TRLO0.1.1
09:46:30	GMT	58	9.900	GBP	XLON	00482602785TRLO0.1.1
09:46:30	GMT	140	9.900	GBP	XLON	00482602786TRLO0.1.1
09:46:30	GMT	140	9.900	GBP	XLON	00482602787TRLO0.1.1
09:47:42	GMT	140	9.890	GBP	XLON	00482602944TRLO0.1.1
09:47:42	GMT	280	9.890	GBP	XLON	00482602945TRLO0.1.1
09:48:41	GMT	58	9.900	GBP	XLON	00482603078TRLO0.1.1
09:49:32	GMT	180	9.900	GBP	XLON	00482603196TRLO0.1.1
09:49:32	GMT	404	9.900	GBP	XLON	00482603197TRLO0.1.1
09:49:32	GMT	116	9.900	GBP	XLON	00482603198TRLO0.1.1
09:51:35	GMT	560	9.905	GBP	XLON	00482603604TRLO0.1.1
09:53:12	GMT	58	9.905	GBP	XLON	00482603876TRLO0.1.1
09:53:36	GMT	420	9.905	GBP	XLON	00482603954TRLO0.1.1
09:55:30	GMT	87	9.905	GBP	XLON	00482604272TRLO0.1.1
09:55:30	GMT	88	9.905	GBP	XLON	00482604274TRLO0.1.1
09:55:30	GMT	385	9.905	GBP	XLON	00482604273TRLO0.1.1
09:57:21	GMT	80	9.905	GBP	XLON	00482604597TRLO0.1.1
09:57:21	GMT	84	9.905	GBP	XLON	00482604596TRLO0.1.1
09:57:21	GMT	256	9.905	GBP	XLON	00482604598TRLO0.1.1
10:01:08	GMT	8	9.910	GBP	XLON	00482605014TRLO0.1.1
10:01:08	GMT	692	9.910	GBP	XLON	00482605015TRLO0.1.1
10:01:10	GMT	58	9.910	GBP	XLON	00482605018TRLO0.1.1
10:05:25	GMT	308	9.920	GBP	XLON	00482605545TRLO0.1.1
10:05:25	GMT	532	9.920	GBP	XLON	00482605546TRLO0.1.1
10:05:32	GMT	58	9.920	GBP	XLON	00482605556TRLO0.1.1
10:07:12	GMT	82	9.915	GBP	XLON	00482605784TRLO0.1.1
10:07:12	GMT	198	9.915	GBP	XLON	00482605785TRLO0.1.1
10:08:57	GMT	140	9.910	GBP	XLON	00482606423TRLO0.1.1
10:13:06	GMT	840	9.925	GBP	XLON	00482607195TRLO0.1.1
10:20:15	GMT	58	9.930	GBP	XLON	00482608384TRLO0.1.1
10:20:15	GMT	280	9.930	GBP	XLON	00482608386TRLO0.1.1
10:20:15	GMT	420	9.930	GBP	XLON	00482608385TRLO0.1.1
10:20:15	GMT	140	9.930	GBP	XLON	00482608389TRLO0.1.1
10:20:15	GMT	280	9.930	GBP	XLON	00482608387TRLO0.1.1
10:20:15	GMT	280	9.930	GBP	XLON	00482608388TRLO0.1.1
10:20:15	GMT	140	9.930	GBP	XLON	00482608390TRLO0.1.1
10:22:57	GMT	58	9.945	GBP	XLON	00482608971TRLO0.1.1
10:22:58	GMT	280	9.945	GBP	XLON	00482608975TRLO0.1.1
10:25:54	GMT	400	9.945	GBP	XLON	00482609726TRLO0.1.1
10:25:56	GMT	20	9.945	GBP	XLON	00482609728TRLO0.1.1
10:27:33	GMT	58	9.945	GBP	XLON	00482609945TRLO0.1.1
10:27:55	GMT	280	9.940	GBP	XLON	00482609981TRLO0.1.1
10:32:08	GMT	560	9.935	GBP	XLON	00482610385TRLO0.1.1
10:35:18	GMT	116	9.935	GBP	XLON	00482610785TRLO0.1.1
10:35:18	GMT	444	9.935	GBP	XLON	00482610786TRLO0.1.1
10:35:41	GMT	4	9.935	GBP	XLON	00482610847TRLO0.1.1
10:35:41	GMT	41	9.935	GBP	XLON	00482610846TRLO0.1.1
10:35:41	GMT	4	9.935	GBP	XLON	00482610848TRLO0.1.1
10:35:41	GMT	9	9.935	GBP	XLON	00482610849TRLO0.1.1
10:36:59	GMT	19	9.935	GBP	XLON	00482610993TRLO0.1.1
10:36:59	GMT	85	9.935	GBP	XLON	00482610992TRLO0.1.1
10:36:59	GMT	176	9.935	GBP	XLON	00482610994TRLO0.1.1
10:39:05	GMT	35	9.935	GBP	XLON	00482611227TRLO0.1.1
10:39:05	GMT	83	9.935	GBP	XLON	00482611225TRLO0.1.1
10:39:05	GMT	162	9.935	GBP	XLON	00482611226TRLO0.1.1
10:41:24	GMT	84	9.935	GBP	XLON	00482611604TRLO0.1.1
10:41:24	GMT	336	9.935	GBP	XLON	00482611605TRLO0.1.1
10:43:06	GMT	140	9.925	GBP	XLON	00482611756TRLO0.1.1
10:43:38	GMT	140	9.920	GBP	XLON	00482611804TRLO0.1.1
10:44:28	GMT	58	9.920	GBP	XLON	00482611939TRLO0.1.1
10:44:28	GMT	40	9.920	GBP	XLON	00482611940TRLO0.1.1
10:44:28	GMT	100	9.920	GBP	XLON	00482611941TRLO0.1.1
10:46:22	GMT	420	9.920	GBP	XLON	00482612179TRLO0.1.1
10:49:05	GMT	280	9.920	GBP	XLON	00482612519TRLO0.1.1
10:50:50	GMT	420	9.915	GBP	XLON	00482612734TRLO0.1.1
10:52:42	GMT	58	9.905	GBP	XLON	00482613158TRLO0.1.1
10:52:49	GMT	140	9.900	GBP	XLON	00482613172TRLO0.1.1
10:56:04	GMT	79	9.905	GBP	XLON	00482613618TRLO0.1.1
10:56:44	GMT	201	9.905	GBP	XLON	00482613705TRLO0.1.1
10:56:44	GMT	280	9.905	GBP	XLON	00482613706TRLO0.1.1
10:57:12	GMT	140	9.900	GBP	XLON	00482613810TRLO0.1.1
10:58:16	GMT	140	9.890	GBP	XLON	00482613946TRLO0.1.1
11:02:06	GMT	700	9.905	GBP	XLON	00482614436TRLO0.1.1
11:02:11	GMT	58	9.905	GBP	XLON	00482614444TRLO0.1.1
11:03:51	GMT	83	9.900	GBP	XLON	00482614592TRLO0.1.1
11:03:51	GMT	197	9.900	GBP	XLON	00482614593TRLO0.1.1
11:11:02	GMT	58	9.905	GBP	XLON	00482615683TRLO0.1.1
11:11:02	GMT	140	9.905	GBP	XLON	00482615684TRLO0.1.1
11:11:02	GMT	840	9.905	GBP	XLON	00482615685TRLO0.1.1
11:11:02	GMT	56	9.905	GBP	XLON	00482615688TRLO0.1.1
11:11:02	GMT	84	9.905	GBP	XLON	00482615687TRLO0.1.1
11:11:02	GMT	140	9.905	GBP	XLON	00482615686TRLO0.1.1
11:11:21	GMT	140	9.895	GBP	XLON	00482615726TRLO0.1.1
11:13:36	GMT	420	9.895	GBP	XLON	00482616043TRLO0.1.1
11:18:45	GMT	24	9.905	GBP	XLON	00482616814TRLO0.1.1
11:20:01	GMT	58	9.910	GBP	XLON	00482616948TRLO0.1.1
11:20:02	GMT	140	9.910	GBP	XLON	00482616954TRLO0.1.1
11:20:02	GMT	396	9.910	GBP	XLON	00482616953TRLO0.1.1
11:21:04	GMT	17	9.910	GBP	XLON	00482617054TRLO0.1.1
11:21:21	GMT	82	9.915	GBP	XLON	00482617145TRLO0.1.1
11:26:54	GMT	222	9.915	GBP	XLON	00482617940TRLO0.1.1
11:26:54	GMT	618	9.915	GBP	XLON	00482617939TRLO0.1.1
11:26:54	GMT	58	9.915	GBP	XLON	00482617941TRLO0.1.1
11:26:54	GMT	140	9.915	GBP	XLON	00482617943TRLO0.1.1
11:26:54	GMT	181	9.915	GBP	XLON	00482617942TRLO0.1.1
11:26:54	GMT	140	9.915	GBP	XLON	00482617944TRLO0.1.1
11:26:54	GMT	140	9.915	GBP	XLON	00482617945TRLO0.1.1
11:26:54	GMT	140	9.915	GBP	XLON	00482617946TRLO0.1.1
11:27:35	GMT	140	9.910	GBP	XLON	00482618050TRLO0.1.1
11:28:13	GMT	140	9.905	GBP	XLON	00482618123TRLO0.1.1
11:35:24	GMT	8	9.910	GBP	XLON	00482619051TRLO0.1.1
11:35:24	GMT	58	9.910	GBP	XLON	00482619053TRLO0.1.1
11:35:24	GMT	280	9.910	GBP	XLON	00482619054TRLO0.1.1
11:35:24	GMT	552	9.910	GBP	XLON	00482619052TRLO0.1.1
11:35:24	GMT	140	9.910	GBP	XLON	00482619055TRLO0.1.1
11:35:24	GMT	140	9.910	GBP	XLON	00482619056TRLO0.1.1
11:35:24	GMT	140	9.910	GBP	XLON	00482619057TRLO0.1.1
11:44:53	GMT	202	9.930	GBP	XLON	00482620206TRLO0.1.1
11:45:10	GMT	498	9.935	GBP	XLON	00482620237TRLO0.1.1
11:45:10	GMT	58	9.935	GBP	XLON	00482620238TRLO0.1.1
11:45:12	GMT	89	9.935	GBP	XLON	00482620246TRLO0.1.1
11:45:12	GMT	181	9.935	GBP	XLON	00482620248TRLO0.1.1
11:45:12	GMT	229	9.935	GBP	XLON	00482620247TRLO0.1.1
11:45:12	GMT	201	9.935	GBP	XLON	00482620249TRLO0.1.1
11:46:27	GMT	58	9.925	GBP	XLON	00482620383TRLO0.1.1
11:46:27	GMT	140	9.925	GBP	XLON	00482620384TRLO0.1.1
11:49:14	GMT	420	9.925	GBP	XLON	00482620815TRLO0.1.1
11:52:01	GMT	52	9.925	GBP	XLON	00482621110TRLO0.1.1
11:52:34	GMT	228	9.925	GBP	XLON	00482621157TRLO0.1.1
11:54:54	GMT	280	9.920	GBP	XLON	00482621473TRLO0.1.1
11:55:08	GMT	140	9.935	GBP	XLON	00482621509TRLO0.1.1
11:55:50	GMT	58	9.935	GBP	XLON	00482621591TRLO0.1.1
11:57:59	GMT	280	9.935	GBP	XLON	00482621876TRLO0.1.1
12:00:00	GMT	131	9.930	GBP	XLON	00482622189TRLO0.1.1
12:00:00	GMT	287	9.930	GBP	XLON	00482622190TRLO0.1.1
12:00:00	GMT	131	9.930	GBP	XLON	00482622191TRLO0.1.1
12:03:38	GMT	58	9.940	GBP	XLON	00482622860TRLO0.1.1
12:03:38	GMT	151	9.940	GBP	XLON	00482622862TRLO0.1.1
12:03:38	GMT	700	9.940	GBP	XLON	00482622861TRLO0.1.1
12:05:26	GMT	280	9.940	GBP	XLON	00482623047TRLO0.1.1
12:07:03	GMT	140	9.945	GBP	XLON	00482623177TRLO0.1.1
12:09:42	GMT	420	9.930	GBP	XLON	00482623476TRLO0.1.1
12:09:57	GMT	58	9.930	GBP	XLON	00482623516TRLO0.1.1
12:13:06	GMT	700	9.935	GBP	XLON	00482623899TRLO0.1.1
12:15:12	GMT	280	9.935	GBP	XLON	00482624162TRLO0.1.1
12:17:04	GMT	58	9.935	GBP	XLON	00482624420TRLO0.1.1
12:17:29	GMT	420	9.935	GBP	XLON	00482624501TRLO0.1.1
12:19:04	GMT	140	9.930	GBP	XLON	00482624734TRLO0.1.1
12:29:28	GMT	980	9.950	GBP	XLON	00482625976TRLO0.1.1
12:29:36	GMT	58	9.950	GBP	XLON	00482626018TRLO0.1.1
12:30:17	GMT	560	9.950	GBP	XLON	00482626104TRLO0.1.1
12:32:54	GMT	560	9.955	GBP	XLON	00482626393TRLO0.1.1
12:34:02	GMT	58	9.955	GBP	XLON	00482626480TRLO0.1.1
12:35:02	GMT	420	9.950	GBP	XLON	00482626562TRLO0.1.1
12:36:51	GMT	140	9.940	GBP	XLON	00482626839TRLO0.1.1
12:38:01	GMT	140	9.935	GBP	XLON	00482627010TRLO0.1.1
12:46:37	GMT	140	9.940	GBP	XLON	00482627986TRLO0.1.1
12:46:37	GMT	560	9.940	GBP	XLON	00482627985TRLO0.1.1
12:46:37	GMT	58	9.940	GBP	XLON	00482627988TRLO0.1.1
12:46:37	GMT	140	9.940	GBP	XLON	00482627987TRLO0.1.1
12:46:37	GMT	140	9.940	GBP	XLON	00482627989TRLO0.1.1
12:46:37	GMT	46	9.940	GBP	XLON	00482627991TRLO0.1.1
12:46:37	GMT	94	9.940	GBP	XLON	00482627990TRLO0.1.1
12:46:37	GMT	140	9.940	GBP	XLON	00482627992TRLO0.1.1
12:48:24	GMT	280	9.940	GBP	XLON	00482628218TRLO0.1.1
12:50:13	GMT	15	9.940	GBP	XLON	00482628448TRLO0.1.1
12:50:13	GMT	56	9.940	GBP	XLON	00482628449TRLO0.1.1
12:50:13	GMT	209	9.940	GBP	XLON	00482628450TRLO0.1.1
12:51:57	GMT	58	9.940	GBP	XLON	00482628782TRLO0.1.1
12:51:57	GMT	280	9.940	GBP	XLON	00482628783TRLO0.1.1
12:53:34	GMT	140	9.920	GBP	XLON	00482629101TRLO0.1.1
12:55:43	GMT	420	9.920	GBP	XLON	00482629425TRLO0.1.1
12:57:55	GMT	420	9.920	GBP	XLON	00482629777TRLO0.1.1
12:58:50	GMT	58	9.920	GBP	XLON	00482629900TRLO0.1.1
12:59:47	GMT	560	9.920	GBP	XLON	00482630058TRLO0.1.1
13:03:20	GMT	280	9.935	GBP	XLON	00482630727TRLO0.1.1
13:14:08	GMT	420	9.945	GBP	XLON	00482632313TRLO0.1.1
13:14:08	GMT	485	9.945	GBP	XLON	00482632315TRLO0.1.1
13:14:08	GMT	1055	9.945	GBP	XLON	00482632314TRLO0.1.1
13:14:38	GMT	116	9.950	GBP	XLON	00482632389TRLO0.1.1
13:14:46	GMT	140	9.945	GBP	XLON	00482632418TRLO0.1.1
13:20:55	GMT	58	9.945	GBP	XLON	00482633450TRLO0.1.1
13:20:55	GMT	280	9.945	GBP	XLON	00482633449TRLO0.1.1
13:20:59	GMT	420	9.945	GBP	XLON	00482633460TRLO0.1.1
13:20:59	GMT	420	9.945	GBP	XLON	00482633462TRLO0.1.1
13:22:09	GMT	140	9.935	GBP	XLON	00482633692TRLO0.1.1
13:22:29	GMT	140	9.935	GBP	XLON	00482633749TRLO0.1.1
13:23:54	GMT	119	9.930	GBP	XLON	00482633993TRLO0.1.1
13:23:54	GMT	21	9.930	GBP	XLON	00482633995TRLO0.1.1
13:27:06	GMT	140	9.935	GBP	XLON	00482634729TRLO0.1.1
13:27:06	GMT	140	9.935	GBP	XLON	00482634730TRLO0.1.1
13:27:06	GMT	280	9.935	GBP	XLON	00482634728TRLO0.1.1
13:27:37	GMT	58	9.935	GBP	XLON	00482634805TRLO0.1.1
13:29:08	GMT	140	9.935	GBP	XLON	00482635060TRLO0.1.1
13:30:01	GMT	420	9.935	GBP	XLON	00482635197TRLO0.1.1
13:31:56	GMT	103	9.930	GBP	XLON	00482636288TRLO0.1.1
13:31:57	GMT	37	9.930	GBP	XLON	00482636298TRLO0.1.1
13:40:20	GMT	420	9.935	GBP	XLON	00482638557TRLO0.1.1
13:40:20	GMT	267	9.935	GBP	XLON	00482638559TRLO0.1.1
13:40:20	GMT	613	9.935	GBP	XLON	00482638560TRLO0.1.1
13:40:20	GMT	520	9.935	GBP	XLON	00482638561TRLO0.1.1
13:40:23	GMT	58	9.935	GBP	XLON	00482638570TRLO0.1.1
13:41:17	GMT	140	9.930	GBP	XLON	00482638828TRLO0.1.1
13:46:08	GMT	280	9.960	GBP	XLON	00482639833TRLO0.1.1
13:46:08	GMT	58	9.960	GBP	XLON	00482639834TRLO0.1.1
13:46:19	GMT	420	9.960	GBP	XLON	00482639861TRLO0.1.1
13:51:34	GMT	980	9.955	GBP	XLON	00482641271TRLO0.1.1
13:51:34	GMT	58	9.955	GBP	XLON	00482641272TRLO0.1.1
13:51:34	GMT	140	9.955	GBP	XLON	00482641273TRLO0.1.1
13:51:34	GMT	140	9.955	GBP	XLON	00482641275TRLO0.1.1
13:51:34	GMT	280	9.955	GBP	XLON	00482641274TRLO0.1.1
13:53:22	GMT	58	9.955	GBP	XLON	00482641725TRLO0.1.1
13:53:47	GMT	67	9.955	GBP	XLON	00482641817TRLO0.1.1
13:53:47	GMT	73	9.955	GBP	XLON	00482641816TRLO0.1.1
13:54:50	GMT	128	9.955	GBP	XLON	00482642029TRLO0.1.1
13:54:50	GMT	292	9.955	GBP	XLON	00482642028TRLO0.1.1
13:56:47	GMT	34	9.970	GBP	XLON	00482642528TRLO0.1.1
13:56:47	GMT	52	9.970	GBP	XLON	00482642529TRLO0.1.1
13:56:47	GMT	54	9.970	GBP	XLON	00482642530TRLO0.1.1
13:57:06	GMT	47	9.970	GBP	XLON	00482642598TRLO0.1.1
13:57:06	GMT	143	9.970	GBP	XLON	00482642596TRLO0.1.1
13:57:06	GMT	230	9.970	GBP	XLON	00482642597TRLO0.1.1
14:01:28	GMT	140	9.975	GBP	XLON	00482643846TRLO0.1.1
14:01:28	GMT	280	9.975	GBP	XLON	00482643844TRLO0.1.1
14:01:28	GMT	420	9.975	GBP	XLON	00482643845TRLO0.1.1
14:01:28	GMT	140	9.975	GBP	XLON	00482643847TRLO0.1.1
14:01:28	GMT	140	9.975	GBP	XLON	00482643848TRLO0.1.1
14:01:28	GMT	140	9.975	GBP	XLON	00482643849TRLO0.1.1
14:01:28	GMT	58	9.970	GBP	XLON	00482643851TRLO0.1.1
14:01:28	GMT	140	9.975	GBP	XLON	00482643850TRLO0.1.1
14:02:00	GMT	140	9.965	GBP	XLON	00482643963TRLO0.1.1
14:02:28	GMT	140	9.960	GBP	XLON	00482644084TRLO0.1.1
14:03:03	GMT	140	9.955	GBP	XLON	00482644252TRLO0.1.1
14:03:36	GMT	58	9.950	GBP	XLON	00482644368TRLO0.1.1
14:03:36	GMT	140	9.950	GBP	XLON	00482644369TRLO0.1.1
14:03:51	GMT	140	9.950	GBP	XLON	00482644456TRLO0.1.1
14:08:31	GMT	46	9.945	GBP	XLON	00482645538TRLO0.1.1
14:08:31	GMT	94	9.945	GBP	XLON	00482645537TRLO0.1.1
14:08:31	GMT	280	9.945	GBP	XLON	00482645539TRLO0.1.1
14:08:31	GMT	140	9.945	GBP	XLON	00482645540TRLO0.1.1
14:08:31	GMT	140	9.945	GBP	XLON	00482645541TRLO0.1.1
14:08:31	GMT	140	9.945	GBP	XLON	00482645542TRLO0.1.1
14:08:31	GMT	58	9.945	GBP	XLON	00482645545TRLO0.1.1
14:08:31	GMT	140	9.945	GBP	XLON	00482645543TRLO0.1.1
14:08:31	GMT	140	9.945	GBP	XLON	00482645544TRLO0.1.1
14:08:31	GMT	140	9.945	GBP	XLON	00482645546TRLO0.1.1
14:10:34	GMT	280	9.935	GBP	XLON	00482646044TRLO0.1.1
14:12:31	GMT	133	9.940	GBP	XLON	00482646429TRLO0.1.1
14:12:31	GMT	7	9.940	GBP	XLON	00482646430TRLO0.1.1
14:16:58	GMT	140	9.930	GBP	XLON	00482648017TRLO0.1.1
14:16:58	GMT	280	9.930	GBP	XLON	00482648016TRLO0.1.1
14:16:58	GMT	28	9.930	GBP	XLON	00482648019TRLO0.1.1
14:16:58	GMT	58	9.930	GBP	XLON	00482648020TRLO0.1.1
14:16:58	GMT	112	9.930	GBP	XLON	00482648018TRLO0.1.1
14:16:58	GMT	140	9.930	GBP	XLON	00482648021TRLO0.1.1
14:16:58	GMT	140	9.930	GBP	XLON	00482648022TRLO0.1.1
14:16:58	GMT	140	9.930	GBP	XLON	00482648023TRLO0.1.1
14:16:58	GMT	140	9.930	GBP	XLON	00482648024TRLO0.1.1
14:18:49	GMT	280	9.940	GBP	XLON	00482648453TRLO0.1.1
14:20:01	GMT	58	9.940	GBP	XLON	00482648675TRLO0.1.1
14:20:01	GMT	280	9.940	GBP	XLON	00482648676TRLO0.1.1
14:20:01	GMT	280	9.940	GBP	XLON	00482648677TRLO0.1.1
14:20:11	GMT	140	9.930	GBP	XLON	00482648753TRLO0.1.1
14:20:56	GMT	140	9.925	GBP	XLON	00482648999TRLO0.1.1
14:22:34	GMT	65	9.930	GBP	XLON	00482649398TRLO0.1.1
14:22:34	GMT	115	9.930	GBP	XLON	00482649396TRLO0.1.1
14:22:34	GMT	165	9.930	GBP	XLON	00482649397TRLO0.1.1
14:22:34	GMT	215	9.930	GBP	XLON	00482649399TRLO0.1.1
14:25:02	GMT	58	9.930	GBP	XLON	00482650142TRLO0.1.1
14:25:02	GMT	140	9.930	GBP	XLON	00482650143TRLO0.1.1
14:25:02	GMT	140	9.930	GBP	XLON	00482650144TRLO0.1.1
14:25:02	GMT	140	9.930	GBP	XLON	00482650145TRLO0.1.1
14:25:02	GMT	140	9.930	GBP	XLON	00482650146TRLO0.1.1
14:25:02	GMT	140	9.930	GBP	XLON	00482650147TRLO0.1.1
14:25:30	GMT	280	9.925	GBP	XLON	00482650273TRLO0.1.1
14:25:30	GMT	140	9.925	GBP	XLON	00482650274TRLO0.1.1
14:29:34	GMT	280	9.930	GBP	XLON	00482651220TRLO0.1.1
14:29:34	GMT	121	9.930	GBP	XLON	00482651223TRLO0.1.1
14:29:34	GMT	165	9.930	GBP	XLON	00482651224TRLO0.1.1
14:29:54	GMT	71	9.930	GBP	XLON	00482651314TRLO0.1.1
14:29:54	GMT	148	9.930	GBP	XLON	00482651313TRLO0.1.1
14:29:54	GMT	55	9.930	GBP	XLON	00482651317TRLO0.1.1
14:29:54	GMT	58	9.930	GBP	XLON	00482651318TRLO0.1.1
14:29:54	GMT	162	9.930	GBP	XLON	00482651319TRLO0.1.1
14:29:54	GMT	36	9.930	GBP	XLON	00482651321TRLO0.1.1
14:29:54	GMT	82	9.930	GBP	XLON	00482651320TRLO0.1.1
14:32:18	GMT	280	9.955	GBP	XLON	00482653479TRLO0.1.1
14:32:18	GMT	420	9.955	GBP	XLON	00482653480TRLO0.1.1
14:32:18	GMT	58	9.955	GBP	XLON	00482653481TRLO0.1.1
14:32:18	GMT	140	9.955	GBP	XLON	00482653482TRLO0.1.1
14:34:18	GMT	140	9.950	GBP	XLON	00482654650TRLO0.1.1
14:34:47	GMT	140	9.950	GBP	XLON	00482654939TRLO0.1.1
14:35:14	GMT	140	9.950	GBP	XLON	00482655156TRLO0.1.1
14:35:44	GMT	58	9.950	GBP	XLON	00482655563TRLO0.1.1
14:35:46	GMT	280	9.945	GBP	XLON	00482655585TRLO0.1.1
14:35:46	GMT	420	9.945	GBP	XLON	00482655586TRLO0.1.1
14:37:37	GMT	420	9.950	GBP	XLON	00482656430TRLO0.1.1
14:38:35	GMT	140	9.945	GBP	XLON	00482656953TRLO0.1.1
14:38:35	GMT	140	9.945	GBP	XLON	00482656954TRLO0.1.1
14:38:35	GMT	140	9.945	GBP	XLON	00482656955TRLO0.1.1
14:39:20	GMT	58	9.935	GBP	XLON	00482657374TRLO0.1.1
14:40:04	GMT	140	9.940	GBP	XLON	00482657794TRLO0.1.1
14:40:23	GMT	140	9.940	GBP	XLON	00482657949TRLO0.1.1
14:40:52	GMT	280	9.940	GBP	XLON	00482658293TRLO0.1.1
14:41:25	GMT	140	9.940	GBP	XLON	00482658589TRLO0.1.1
14:41:45	GMT	140	9.940	GBP	XLON	00482658759TRLO0.1.1
14:41:51	GMT	280	9.935	GBP	XLON	00482658859TRLO0.1.1
14:41:51	GMT	123	9.935	GBP	XLON	00482658860TRLO0.1.1
14:41:51	GMT	157	9.935	GBP	XLON	00482658861TRLO0.1.1
14:42:13	GMT	140	9.935	GBP	XLON	00482659037TRLO0.1.1
14:43:12	GMT	58	9.940	GBP	XLON	00482659402TRLO0.1.1
14:43:59	GMT	280	9.940	GBP	XLON	00482659719TRLO0.1.1
14:44:33	GMT	140	9.940	GBP	XLON	00482659926TRLO0.1.1
14:45:40	GMT	140	9.940	GBP	XLON	00482660298TRLO0.1.1
14:45:53	GMT	58	9.940	GBP	XLON	00482660478TRLO0.1.1
14:45:53	GMT	280	9.940	GBP	XLON	00482660476TRLO0.1.1
14:45:53	GMT	700	9.940	GBP	XLON	00482660477TRLO0.1.1
14:46:34	GMT	140	9.935	GBP	XLON	00482660750TRLO0.1.1
14:46:34	GMT	140	9.935	GBP	XLON	00482660751TRLO0.1.1
14:47:51	GMT	420	9.930	GBP	XLON	00482661175TRLO0.1.1
14:47:51	GMT	140	9.930	GBP	XLON	00482661176TRLO0.1.1
14:48:30	GMT	28	9.930	GBP	XLON	00482661403TRLO0.1.1
14:48:30	GMT	30	9.930	GBP	XLON	00482661404TRLO0.1.1
14:48:30	GMT	280	9.930	GBP	XLON	00482661405TRLO0.1.1
14:49:26	GMT	187	9.930	GBP	XLON	00482661848TRLO0.1.1
14:49:26	GMT	233	9.930	GBP	XLON	00482661849TRLO0.1.1
14:50:05	GMT	114	9.930	GBP	XLON	00482662225TRLO0.1.1
14:50:05	GMT	166	9.930	GBP	XLON	00482662224TRLO0.1.1
14:50:09	GMT	140	9.925	GBP	XLON	00482662240TRLO0.1.1
14:50:09	GMT	140	9.925	GBP	XLON	00482662241TRLO0.1.1
14:50:09	GMT	140	9.925	GBP	XLON	00482662242TRLO0.1.1
14:50:54	GMT	58	9.925	GBP	XLON	00482662530TRLO0.1.1
14:51:09	GMT	140	9.915	GBP	XLON	00482662641TRLO0.1.1
14:54:27	GMT	140	9.915	GBP	XLON	00482664013TRLO0.1.1
14:54:27	GMT	140	9.915	GBP	XLON	00482664015TRLO0.1.1
14:54:27	GMT	280	9.915	GBP	XLON	00482664014TRLO0.1.1
14:54:27	GMT	140	9.915	GBP	XLON	00482664016TRLO0.1.1
14:55:31	GMT	58	9.915	GBP	XLON	00482664363TRLO0.1.1
14:55:35	GMT	140	9.915	GBP	XLON	00482664386TRLO0.1.1
14:55:58	GMT	280	9.910	GBP	XLON	00482664526TRLO0.1.1
14:55:58	GMT	140	9.910	GBP	XLON	00482664527TRLO0.1.1
14:56:44	GMT	280	9.905	GBP	XLON	00482664807TRLO0.1.1
14:57:07	GMT	38	9.905	GBP	XLON	00482664976TRLO0.1.1
14:57:07	GMT	102	9.905	GBP	XLON	00482664975TRLO0.1.1
14:57:24	GMT	280	9.905	GBP	XLON	00482665047TRLO0.1.1
14:57:48	GMT	58	9.905	GBP	XLON	00482665171TRLO0.1.1
14:57:52	GMT	420	9.905	GBP	XLON	00482665191TRLO0.1.1
14:59:52	GMT	9	9.920	GBP	XLON	00482665816TRLO0.1.1
14:59:52	GMT	131	9.920	GBP	XLON	00482665817TRLO0.1.1
14:59:52	GMT	140	9.920	GBP	XLON	00482665822TRLO0.1.1
14:59:53	GMT	367	9.920	GBP	XLON	00482665827TRLO0.1.1
14:59:53	GMT	613	9.920	GBP	XLON	00482665828TRLO0.1.1
15:00:07	GMT	58	9.920	GBP	XLON	00482665913TRLO0.1.1
15:00:26	GMT	140	9.915	GBP	XLON	00482666035TRLO0.1.1
15:00:26	GMT	140	9.915	GBP	XLON	00482666036TRLO0.1.1
15:01:51	GMT	280	9.925	GBP	XLON	00482666476TRLO0.1.1
15:02:24	GMT	129	9.925	GBP	XLON	00482666693TRLO0.1.1
15:02:24	GMT	151	9.925	GBP	XLON	00482666694TRLO0.1.1
15:02:32	GMT	140	9.915	GBP	XLON	00482666752TRLO0.1.1
15:02:32	GMT	280	9.915	GBP	XLON	00482666751TRLO0.1.1
15:02:52	GMT	58	9.910	GBP	XLON	00482666867TRLO0.1.1
15:04:19	GMT	560	9.920	GBP	XLON	00482667506TRLO0.1.1
15:04:19	GMT	140	9.920	GBP	XLON	00482667508TRLO0.1.1
15:04:19	GMT	280	9.920	GBP	XLON	00482667507TRLO0.1.1
15:04:43	GMT	140	9.900	GBP	XLON	00482667688TRLO0.1.1
15:06:03	GMT	58	9.895	GBP	XLON	00482668236TRLO0.1.1
15:06:12	GMT	140	9.885	GBP	XLON	00482668356TRLO0.1.1
15:06:12	GMT	140	9.885	GBP	XLON	00482668357TRLO0.1.1
15:06:21	GMT	140	9.880	GBP	XLON	00482668423TRLO0.1.1
15:07:55	GMT	22	9.870	GBP	XLON	00482669029TRLO0.1.1
15:10:02	GMT	140	9.895	GBP	XLON	00482669729TRLO0.1.1
15:11:11	GMT	560	9.895	GBP	XLON	00482670091TRLO0.1.1
15:11:11	GMT	140	9.895	GBP	XLON	00482670092TRLO0.1.1
15:11:11	GMT	140	9.895	GBP	XLON	00482670093TRLO0.1.1
15:11:11	GMT	140	9.895	GBP	XLON	00482670094TRLO0.1.1
15:11:21	GMT	58	9.895	GBP	XLON	00482670151TRLO0.1.1
15:12:59	GMT	42	9.895	GBP	XLON	00482670844TRLO0.1.1
15:12:59	GMT	98	9.895	GBP	XLON	00482670843TRLO0.1.1
15:14:15	GMT	93	9.895	GBP	XLON	00482671347TRLO0.1.1
15:14:15	GMT	187	9.895	GBP	XLON	00482671348TRLO0.1.1
15:17:32	GMT	11	9.920	GBP	XLON	00482672991TRLO0.1.1
15:17:32	GMT	269	9.920	GBP	XLON	00482672990TRLO0.1.1
15:17:32	GMT	1540	9.920	GBP	XLON	00482672995TRLO0.1.1
15:17:35	GMT	58	9.920	GBP	XLON	00482673006TRLO0.1.1
15:18:38	GMT	140	9.920	GBP	XLON	00482673613TRLO0.1.1
15:18:38	GMT	58	9.920	GBP	XLON	00482673615TRLO0.1.1
15:18:38	GMT	140	9.920	GBP	XLON	00482673614TRLO0.1.1
15:18:38	GMT	140	9.920	GBP	XLON	00482673616TRLO0.1.1
15:20:22	GMT	280	9.920	GBP	XLON	00482674527TRLO0.1.1
15:20:22	GMT	560	9.920	GBP	XLON	00482674528TRLO0.1.1
15:20:36	GMT	109	9.915	GBP	XLON	00482674626TRLO0.1.1
15:23:32	GMT	274	9.925	GBP	XLON	00482676222TRLO0.1.1
15:24:12	GMT	280	9.940	GBP	XLON	00482676563TRLO0.1.1
15:24:12	GMT	877	9.940	GBP	XLON	00482676561TRLO0.1.1
15:24:12	GMT	58	9.940	GBP	XLON	00482676564TRLO0.1.1
15:24:12	GMT	140	9.940	GBP	XLON	00482676565TRLO0.1.1
15:25:27	GMT	58	9.925	GBP	XLON	00482677367TRLO0.1.1
15:25:27	GMT	140	9.925	GBP	XLON	00482677366TRLO0.1.1
15:25:27	GMT	57	9.925	GBP	XLON	00482677369TRLO0.1.1
15:25:27	GMT	140	9.925	GBP	XLON	00482677368TRLO0.1.1
15:25:27	GMT	83	9.925	GBP	XLON	00482677370TRLO0.1.1
15:25:57	GMT	140	9.915	GBP	XLON	00482677745TRLO0.1.1
15:27:01	GMT	140	9.910	GBP	XLON	00482678294TRLO0.1.1
15:27:01	GMT	140	9.910	GBP	XLON	00482678295TRLO0.1.1
15:27:01	GMT	140	9.910	GBP	XLON	00482678296TRLO0.1.1
15:27:22	GMT	58	9.910	GBP	XLON	00482678441TRLO0.1.1
15:28:51	GMT	280	9.925	GBP	XLON	00482679276TRLO0.1.1
15:28:51	GMT	560	9.925	GBP	XLON	00482679277TRLO0.1.1
15:30:27	GMT	58	9.925	GBP	XLON	00482679834TRLO0.1.1
15:30:34	GMT	140	9.925	GBP	XLON	00482679917TRLO0.1.1
15:31:12	GMT	140	9.925	GBP	XLON	00482680244TRLO0.1.1
15:31:12	GMT	140	9.925	GBP	XLON	00482680245TRLO0.1.1
15:31:12	GMT	560	9.925	GBP	XLON	00482680243TRLO0.1.1
15:33:23	GMT	58	9.920	GBP	XLON	00482681291TRLO0.1.1
15:33:23	GMT	980	9.920	GBP	XLON	00482681299TRLO0.1.1
15:33:47	GMT	140	9.915	GBP	XLON	00482681420TRLO0.1.1
15:33:47	GMT	280	9.915	GBP	XLON	00482681419TRLO0.1.1
15:35:19	GMT	140	9.915	GBP	XLON	00482682215TRLO0.1.1
15:36:00	GMT	58	9.920	GBP	XLON	00482682491TRLO0.1.1
15:36:00	GMT	140	9.920	GBP	XLON	00482682494TRLO0.1.1
15:36:00	GMT	280	9.920	GBP	XLON	00482682493TRLO0.1.1
15:36:00	GMT	420	9.920	GBP	XLON	00482682492TRLO0.1.1
15:38:32	GMT	560	9.925	GBP	XLON	00482683815TRLO0.1.1
15:39:08	GMT	280	9.925	GBP	XLON	00482684104TRLO0.1.1
15:39:31	GMT	58	9.925	GBP	XLON	00482684265TRLO0.1.1
15:41:02	GMT	20	9.930	GBP	XLON	00482685121TRLO0.1.1
15:41:02	GMT	152	9.930	GBP	XLON	00482685122TRLO0.1.1
15:41:02	GMT	528	9.930	GBP	XLON	00482685123TRLO0.1.1
15:41:02	GMT	140	9.930	GBP	XLON	00482685124TRLO0.1.1
15:41:37	GMT	140	9.920	GBP	XLON	00482685365TRLO0.1.1
15:42:50	GMT	58	9.925	GBP	XLON	00482685907TRLO0.1.1
15:43:01	GMT	140	9.920	GBP	XLON	00482685986TRLO0.1.1
15:43:01	GMT	420	9.920	GBP	XLON	00482685987TRLO0.1.1
15:43:22	GMT	140	9.915	GBP	XLON	00482686216TRLO0.1.1
15:45:04	GMT	140	9.910	GBP	XLON	00482687116TRLO0.1.1
15:45:04	GMT	140	9.910	GBP	XLON	00482687117TRLO0.1.1
15:45:29	GMT	140	9.910	GBP	XLON	00482687339TRLO0.1.1
15:45:39	GMT	280	9.910	GBP	XLON	00482687471TRLO0.1.1
15:47:22	GMT	280	9.915	GBP	XLON	00482688437TRLO0.1.1
15:47:22	GMT	58	9.915	GBP	XLON	00482688439TRLO0.1.1
15:47:22	GMT	140	9.915	GBP	XLON	00482688440TRLO0.1.1
15:47:22	GMT	840	9.915	GBP	XLON	00482688438TRLO0.1.1
15:47:22	GMT	140	9.915	GBP	XLON	00482688441TRLO0.1.1
15:47:22	GMT	140	9.915	GBP	XLON	00482688442TRLO0.1.1
15:48:42	GMT	7	9.915	GBP	XLON	00482689074TRLO0.1.1
15:48:42	GMT	133	9.915	GBP	XLON	00482689073TRLO0.1.1
15:48:58	GMT	140	9.915	GBP	XLON	00482689154TRLO0.1.1
15:49:09	GMT	140	9.915	GBP	XLON	00482689274TRLO0.1.1
15:49:27	GMT	140	9.915	GBP	XLON	00482689416TRLO0.1.1
15:49:37	GMT	140	9.915	GBP	XLON	00482689478TRLO0.1.1
15:49:46	GMT	58	9.915	GBP	XLON	00482689612TRLO0.1.1
15:49:50	GMT	30	9.915	GBP	XLON	00482689640TRLO0.1.1
15:49:50	GMT	110	9.915	GBP	XLON	00482689641TRLO0.1.1
15:50:00	GMT	36	9.915	GBP	XLON	00482689721TRLO0.1.1
15:50:00	GMT	244	9.915	GBP	XLON	00482689720TRLO0.1.1
15:50:23	GMT	420	9.910	GBP	XLON	00482690057TRLO0.1.1
15:50:23	GMT	58	9.910	GBP	XLON	00482690058TRLO0.1.1
15:50:28	GMT	81	9.905	GBP	XLON	00482690101TRLO0.1.1
15:50:28	GMT	59	9.905	GBP	XLON	00482690102TRLO0.1.1
15:53:44	GMT	140	9.910	GBP	XLON	00482691499TRLO0.1.1
15:53:44	GMT	140	9.910	GBP	XLON	00482691500TRLO0.1.1
15:53:44	GMT	420	9.910	GBP	XLON	00482691501TRLO0.1.1
15:53:44	GMT	58	9.910	GBP	XLON	00482691504TRLO0.1.1
15:53:44	GMT	140	9.910	GBP	XLON	00482691502TRLO0.1.1
15:53:44	GMT	140	9.910	GBP	XLON	00482691503TRLO0.1.1
15:53:44	GMT	140	9.910	GBP	XLON	00482691505TRLO0.1.1
15:53:44	GMT	140	9.910	GBP	XLON	00482691506TRLO0.1.1
15:55:04	GMT	140	9.910	GBP	XLON	00482691996TRLO0.1.1
15:55:04	GMT	140	9.910	GBP	XLON	00482691999TRLO0.1.1
15:55:31	GMT	140	9.910	GBP	XLON	00482692204TRLO0.1.1
15:55:41	GMT	58	9.910	GBP	XLON	00482692264TRLO0.1.1
15:55:41	GMT	420	9.910	GBP	XLON	00482692265TRLO0.1.1
15:56:27	GMT	140	9.910	GBP	XLON	00482692530TRLO0.1.1
15:56:27	GMT	140	9.910	GBP	XLON	00482692531TRLO0.1.1
15:56:49	GMT	140	9.910	GBP	XLON	00482692665TRLO0.1.1
15:57:03	GMT	280	9.905	GBP	XLON	00482692728TRLO0.1.1
15:57:03	GMT	420	9.905	GBP	XLON	00482692729TRLO0.1.1
15:58:10	GMT	7	9.900	GBP	XLON	00482693286TRLO0.1.1
15:58:10	GMT	133	9.900	GBP	XLON	00482693287TRLO0.1.1
15:58:10	GMT	140	9.900	GBP	XLON	00482693288TRLO0.1.1
15:58:10	GMT	58	9.900	GBP	XLON	00482693289TRLO0.1.1
15:58:10	GMT	140	9.900	GBP	XLON	00482693290TRLO0.1.1
15:58:10	GMT	140	9.900	GBP	XLON	00482693291TRLO0.1.1
15:58:20	GMT	140	9.895	GBP	XLON	00482693351TRLO0.1.1
15:59:21	GMT	140	9.905	GBP	XLON	00482693761TRLO0.1.1
15:59:21	GMT	140	9.900	GBP	XLON	00482693763TRLO0.1.1
15:59:21	GMT	280	9.900	GBP	XLON	00482693762TRLO0.1.1
16:00:25	GMT	140	9.900	GBP	XLON	00482694264TRLO0.1.1
16:00:31	GMT	58	9.900	GBP	XLON	00482694328TRLO0.1.1
16:02:23	GMT	140	9.910	GBP	XLON	00482695213TRLO0.1.1
16:02:23	GMT	387	9.910	GBP	XLON	00482695218TRLO0.1.1
16:02:23	GMT	430	9.910	GBP	XLON	00482695217TRLO0.1.1
16:02:24	GMT	23	9.910	GBP	XLON	00482695222TRLO0.1.1
16:03:11	GMT	58	9.910	GBP	XLON	00482695666TRLO0.1.1
16:03:41	GMT	140	9.910	GBP	XLON	00482695870TRLO0.1.1
16:04:09	GMT	140	9.910	GBP	XLON	00482696083TRLO0.1.1
16:04:09	GMT	140	9.910	GBP	XLON	00482696084TRLO0.1.1
16:04:56	GMT	140	9.910	GBP	XLON	00482696504TRLO0.1.1
16:04:56	GMT	140	9.910	GBP	XLON	00482696505TRLO0.1.1
16:05:30	GMT	140	9.910	GBP	XLON	00482696835TRLO0.1.1
16:05:42	GMT	140	9.905	GBP	XLON	00482696925TRLO0.1.1
16:05:42	GMT	420	9.905	GBP	XLON	00482696924TRLO0.1.1
16:06:13	GMT	58	9.900	GBP	XLON	00482697123TRLO0.1.1
16:06:49	GMT	140	9.900	GBP	XLON	00482697506TRLO0.1.1
16:07:21	GMT	140	9.910	GBP	XLON	00482697729TRLO0.1.1
16:07:21	GMT	140	9.910	GBP	XLON	00482697730TRLO0.1.1
16:07:36	GMT	140	9.910	GBP	XLON	00482697784TRLO0.1.1
16:07:53	GMT	140	9.910	GBP	XLON	00482697912TRLO0.1.1
16:08:08	GMT	140	9.910	GBP	XLON	00482698018TRLO0.1.1
16:08:27	GMT	140	9.910	GBP	XLON	00482698197TRLO0.1.1
16:08:27	GMT	140	9.910	GBP	XLON	00482698198TRLO0.1.1
16:08:39	GMT	58	9.910	GBP	XLON	00482698266TRLO0.1.1
16:08:56	GMT	140	9.910	GBP	XLON	00482698440TRLO0.1.1
16:09:12	GMT	140	9.910	GBP	XLON	00482698658TRLO0.1.1
16:09:12	GMT	140	9.910	GBP	XLON	00482698659TRLO0.1.1
16:09:42	GMT	140	9.910	GBP	XLON	00482698877TRLO0.1.1
16:09:57	GMT	140	9.910	GBP	XLON	00482698932TRLO0.1.1
16:10:15	GMT	140	9.910	GBP	XLON	00482699075TRLO0.1.1
16:10:34	GMT	140	9.915	GBP	XLON	00482699184TRLO0.1.1
16:10:35	GMT	140	9.910	GBP	XLON	00482699189TRLO0.1.1
16:10:57	GMT	58	9.910	GBP	XLON	00482699340TRLO0.1.1
16:11:01	GMT	560	9.910	GBP	XLON	00482699384TRLO0.1.1
16:12:02	GMT	55	9.915	GBP	XLON	00482699823TRLO0.1.1
16:12:02	GMT	85	9.915	GBP	XLON	00482699822TRLO0.1.1
16:12:16	GMT	140	9.915	GBP	XLON	00482699913TRLO0.1.1
16:12:33	GMT	140	9.915	GBP	XLON	00482700021TRLO0.1.1
16:12:48	GMT	420	9.910	GBP	XLON	00482700094TRLO0.1.1
16:12:48	GMT	67	9.915	GBP	XLON	00482700093TRLO0.1.1
16:12:48	GMT	73	9.915	GBP	XLON	00482700092TRLO0.1.1
16:13:32	GMT	58	9.910	GBP	XLON	00482700390TRLO0.1.1
16:13:39	GMT	5	9.905	GBP	XLON	00482700467TRLO0.1.1
16:13:39	GMT	140	9.905	GBP	XLON	00482700466TRLO0.1.1
16:13:39	GMT	415	9.905	GBP	XLON	00482700468TRLO0.1.1
16:14:55	GMT	140	9.910	GBP	XLON	00482700892TRLO0.1.1
16:15:04	GMT	1265	9.915	GBP	XLON	00482700957TRLO0.1.1
16:15:04	GMT	140	9.915	GBP	XLON	00482700958TRLO0.1.1
16:16:12	GMT	172	9.915	GBP	XLON	00482701495TRLO0.1.1
16:16:13	GMT	500	9.910	GBP	XLON	00482701501TRLO0.1.1
16:16:13	GMT	245	9.910	GBP	XLON	00482701502TRLO0.1.1
16:17:40	GMT	246	9.910	GBP	XLON	00482702289TRLO0.1.1
16:17:40	GMT	633	9.910	GBP	XLON	00482702288TRLO0.1.1
16:18:35	GMT	52	9.915	GBP	XLON	00482702561TRLO0.1.1
16:18:42	GMT	422	9.910	GBP	XLON	00482702636TRLO0.1.1
16:19:24	GMT	174	9.905	GBP	XLON	00482702916TRLO0.1.1
16:19:24	GMT	232	9.905	GBP	XLON	00482702917TRLO0.1.1
16:21:06	GMT	58	9.905	GBP	XLON	00482703925TRLO0.1.1
16:21:56	GMT	1308	9.900	GBP	XLON	00482704260TRLO0.1.1
16:23:05	GMT	25	9.895	GBP	XLON	00482704958TRLO0.1.1
16:23:05	GMT	20	9.895	GBP	XLON	00482704960TRLO0.1.1
16:24:04	GMT	135	9.900	GBP	XLON	00482705417TRLO0.1.1
16:24:04	GMT	174	9.900	GBP	XLON	00482705418TRLO0.1.1
16:24:04	GMT	142	9.900	GBP	XLON	00482705419TRLO0.1.1
16:24:04	GMT	184	9.900	GBP	XLON	00482705421TRLO0.1.1
16:24:04	GMT	605	9.900	GBP	XLON	00482705420TRLO0.1.1
16:25:17	GMT	45	9.890	GBP	XLON	00482706099TRLO0.1.1
16:25:17	GMT	132	9.890	GBP	XLON	00482706098TRLO0.1.1
16:25:17	GMT	229	9.890	GBP	XLON	00482706100TRLO0.1.1
16:25:17	GMT	252	9.890	GBP	XLON	00482706101TRLO0.1.1
16:27:05	GMT	46	9.890	GBP	XLON	00482707094TRLO0.1.1
16:27:11	GMT	114	9.890	GBP	XLON	00482707132TRLO0.1.1
16:27:11	GMT	1320	9.890	GBP	XLON	00482707133TRLO0.1.1
16:28:18	GMT	139	9.885	GBP	XLON	00482707648TRLO0.1.1
16:28:18	GMT	154	9.885	GBP	XLON	00482707647TRLO0.1.1
16:28:18	GMT	105	9.885	GBP	XLON	00482707649TRLO0.1.1

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

POSFLFIRTDISLIE

Market data

Transaction in Own Shares