This is Money

Select a section

Transaction in Own Shares

Published: 14/10/2025, 07:00

RNS Number : 1864D

International Workplace Group PLC

14 October 2025

International Workplace Group plc - Transaction in Own Shares
14 October 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 174,171 ordinary shares of USD 0.0124 each in the capital of the Company (the 'Shares') on 13 October 2025 as part of the buyback programme announced on 04 March 2025 (the 'Programme'), extended on 6 May 2025 (the 'Second Tranche') and subsequently increased on 19 August 2025.

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 39,020,754 ordinary shares of USD 0.0124 each in the capital of the Company.

Following cancellation of the Shares the Company will have 998,792,206 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 October 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		109,046		2.3577	2.3380	2.3900
CBOE CXE		18,184		2.3578	2.3380	2.3900
CBOE BXE		35,920		2.3583	2.3400	2.3900
Turquoise Services Limited		5,559		2.3585	2.3400	2.3900
Aquis Exchange		5,462		2.3585	2.3380	2.3880

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
08:05:05	GMT	550	2.364	GBP	XLON	00492957352TRLO1.1.1
08:09:35	GMT	178	2.370	GBP	CHIX	00492958423TRLO1.1.1
08:09:47	GMT	14	2.368	GBP	XLON	00492958462TRLO1.1.1
08:09:47	GMT	536	2.368	GBP	XLON	00492958463TRLO1.1.1
08:09:48	GMT	352	2.368	GBP	BATE	00492958468TRLO1.1.1
08:12:07	GMT	53	2.370	GBP	AQXE	00492959105TRLO1.1.1
08:14:52	GMT	550	2.372	GBP	XLON	00492959705TRLO1.1.1
08:14:59	GMT	54	2.372	GBP	TRQX	00492959747TRLO1.1.1
08:16:35	GMT	178	2.370	GBP	CHIX	00492960097TRLO1.1.1
08:16:35	GMT	54	2.370	GBP	TRQX	00492960099TRLO1.1.1
08:16:35	GMT	352	2.370	GBP	BATE	00492960098TRLO1.1.1
08:16:56	GMT	53	2.372	GBP	AQXE	00492960166TRLO1.1.1
08:17:27	GMT	550	2.368	GBP	XLON	00492960244TRLO1.1.1
08:19:57	GMT	76	2.370	GBP	XLON	00492960689TRLO1.1.1
08:19:57	GMT	474	2.370	GBP	XLON	00492960690TRLO1.1.1
08:23:05	GMT	53	2.370	GBP	AQXE	00492961448TRLO1.1.1
08:25:10	GMT	178	2.374	GBP	CHIX	00492961930TRLO1.1.1
08:25:10	GMT	550	2.374	GBP	XLON	00492961931TRLO1.1.1
08:25:14	GMT	352	2.374	GBP	BATE	00492961948TRLO1.1.1
08:27:48	GMT	54	2.370	GBP	TRQX	00492962467TRLO1.1.1
08:27:55	GMT	550	2.360	GBP	XLON	00492962486TRLO1.1.1
08:30:29	GMT	53	2.370	GBP	AQXE	00492962900TRLO1.1.1
08:30:37	GMT	178	2.360	GBP	CHIX	00492962923TRLO1.1.1
08:30:38	GMT	54	2.362	GBP	TRQX	00492962927TRLO1.1.1
08:30:38	GMT	352	2.362	GBP	BATE	00492962926TRLO1.1.1
08:31:14	GMT	550	2.356	GBP	XLON	00492963026TRLO1.1.1
08:33:55	GMT	550	2.348	GBP	XLON	00492963579TRLO1.1.1
08:36:01	GMT	54	2.362	GBP	TRQX	00492964071TRLO1.1.1
08:36:02	GMT	53	2.360	GBP	AQXE	00492964074TRLO1.1.1
08:36:27	GMT	352	2.354	GBP	BATE	00492964165TRLO1.1.1
08:36:44	GMT	178	2.352	GBP	CHIX	00492964200TRLO1.1.1
08:40:28	GMT	550	2.352	GBP	XLON	00492964721TRLO1.1.1
08:43:19	GMT	550	2.350	GBP	XLON	00492965218TRLO1.1.1
08:45:49	GMT	54	2.354	GBP	TRQX	00492965771TRLO1.1.1
08:46:56	GMT	178	2.354	GBP	CHIX	00492966027TRLO1.1.1
08:46:56	GMT	352	2.354	GBP	BATE	00492966028TRLO1.1.1
08:47:55	GMT	550	2.354	GBP	XLON	00492966210TRLO1.1.1
08:53:37	GMT	550	2.360	GBP	XLON	00492967210TRLO1.1.1
08:55:33	GMT	352	2.360	GBP	BATE	00492967559TRLO1.1.1
08:59:03	GMT	178	2.364	GBP	CHIX	00492968157TRLO1.1.1
08:59:04	GMT	1100	2.364	GBP	XLON	00492968159TRLO1.1.1
09:00:14	GMT	53	2.360	GBP	AQXE	00492968402TRLO1.1.1
09:00:14	GMT	106	2.360	GBP	AQXE	00492968401TRLO1.1.1
09:00:14	GMT	352	2.360	GBP	BATE	00492968403TRLO1.1.1
09:01:09	GMT	178	2.364	GBP	CHIX	00492968565TRLO1.1.1
09:01:38	GMT	550	2.364	GBP	XLON	00492968649TRLO1.1.1
09:03:47	GMT	550	2.366	GBP	XLON	00492969245TRLO1.1.1
09:04:41	GMT	178	2.366	GBP	CHIX	00492969510TRLO1.1.1
09:06:59	GMT	550	2.366	GBP	XLON	00492969833TRLO1.1.1
09:11:44	GMT	550	2.366	GBP	XLON	00492970527TRLO1.1.1
09:11:59	GMT	8	2.364	GBP	AQXE	00492970553TRLO1.1.1
09:11:59	GMT	45	2.364	GBP	AQXE	00492970554TRLO1.1.1
09:13:28	GMT	178	2.366	GBP	CHIX	00492970748TRLO1.1.1
09:15:14	GMT	704	2.366	GBP	BATE	00492971057TRLO1.1.1
09:16:00	GMT	100	2.372	GBP	XLON	00492971211TRLO1.1.1
09:16:00	GMT	139	2.372	GBP	XLON	00492971212TRLO1.1.1
09:16:00	GMT	311	2.372	GBP	XLON	00492971213TRLO1.1.1
09:18:15	GMT	53	2.366	GBP	AQXE	00492971578TRLO1.1.1
09:18:15	GMT	108	2.366	GBP	TRQX	00492971579TRLO1.1.1
09:18:15	GMT	108	2.366	GBP	TRQX	00492971580TRLO1.1.1
09:19:11	GMT	550	2.366	GBP	XLON	00492971788TRLO1.1.1
09:20:10	GMT	53	2.366	GBP	AQXE	00492971944TRLO1.1.1
09:20:21	GMT	178	2.366	GBP	CHIX	00492971971TRLO1.1.1
09:20:27	GMT	352	2.370	GBP	BATE	00492972001TRLO1.1.1
09:21:54	GMT	54	2.366	GBP	TRQX	00492972149TRLO1.1.1
09:22:38	GMT	550	2.366	GBP	XLON	00492972210TRLO1.1.1
09:27:02	GMT	352	2.368	GBP	BATE	00492972676TRLO1.1.1
09:27:08	GMT	178	2.368	GBP	CHIX	00492972684TRLO1.1.1
09:30:16	GMT	53	2.370	GBP	AQXE	00492973170TRLO1.1.1
09:30:25	GMT	1100	2.370	GBP	XLON	00492973195TRLO1.1.1
09:31:58	GMT	54	2.370	GBP	TRQX	00492973474TRLO1.1.1
09:33:07	GMT	550	2.376	GBP	XLON	00492973649TRLO1.1.1
09:36:00	GMT	178	2.378	GBP	CHIX	00492974181TRLO1.1.1
09:38:53	GMT	174	2.384	GBP	XLON	00492974989TRLO1.1.1
09:38:53	GMT	376	2.384	GBP	XLON	00492974990TRLO1.1.1
09:39:49	GMT	352	2.386	GBP	BATE	00492975163TRLO1.1.1
09:39:52	GMT	53	2.384	GBP	AQXE	00492975177TRLO1.1.1
09:39:52	GMT	54	2.384	GBP	TRQX	00492975178TRLO1.1.1
09:40:54	GMT	550	2.384	GBP	XLON	00492975404TRLO1.1.1
09:43:14	GMT	53	2.384	GBP	AQXE	00492975882TRLO1.1.1
09:43:14	GMT	178	2.384	GBP	CHIX	00492975881TRLO1.1.1
09:43:14	GMT	54	2.384	GBP	TRQX	00492975883TRLO1.1.1
09:43:58	GMT	550	2.384	GBP	XLON	00492976065TRLO1.1.1
09:48:26	GMT	53	2.384	GBP	AQXE	00492977195TRLO1.1.1
09:48:26	GMT	54	2.384	GBP	TRQX	00492977196TRLO1.1.1
10:04:33	GMT	356	2.388	GBP	CHIX	00492980502TRLO1.1.1
10:04:33	GMT	352	2.388	GBP	BATE	00492980504TRLO1.1.1
10:04:33	GMT	550	2.388	GBP	XLON	00492980506TRLO1.1.1
10:04:33	GMT	704	2.388	GBP	BATE	00492980503TRLO1.1.1
10:04:33	GMT	1650	2.388	GBP	XLON	00492980505TRLO1.1.1
10:04:33	GMT	54	2.388	GBP	TRQX	00492980507TRLO1.1.1
10:04:35	GMT	53	2.388	GBP	AQXE	00492980519TRLO1.1.1
10:13:34	GMT	53	2.388	GBP	AQXE	00492982414TRLO1.1.1
10:13:34	GMT	54	2.388	GBP	TRQX	00492982415TRLO1.1.1
10:14:05	GMT	550	2.390	GBP	XLON	00492982506TRLO1.1.1
10:18:57	GMT	167	2.390	GBP	XLON	00492983430TRLO1.1.1
10:18:57	GMT	383	2.390	GBP	XLON	00492983431TRLO1.1.1
10:23:56	GMT	178	2.388	GBP	CHIX	00492984502TRLO1.1.1
10:23:56	GMT	352	2.388	GBP	BATE	00492984501TRLO1.1.1
10:23:58	GMT	53	2.388	GBP	AQXE	00492984519TRLO1.1.1
10:23:58	GMT	54	2.388	GBP	TRQX	00492984520TRLO1.1.1
10:24:44	GMT	550	2.388	GBP	XLON	00492984671TRLO1.1.1
10:25:45	GMT	352	2.388	GBP	BATE	00492984874TRLO1.1.1
10:29:20	GMT	178	2.388	GBP	CHIX	00492985607TRLO1.1.1
10:29:20	GMT	550	2.388	GBP	XLON	00492985608TRLO1.1.1
10:34:06	GMT	550	2.390	GBP	XLON	00492986524TRLO1.1.1
10:34:07	GMT	352	2.390	GBP	BATE	00492986529TRLO1.1.1
10:34:07	GMT	178	2.390	GBP	CHIX	00492986535TRLO1.1.1
10:34:09	GMT	54	2.390	GBP	TRQX	00492986543TRLO1.1.1
10:36:33	GMT	185	2.390	GBP	XLON	00492987002TRLO1.1.1
10:36:33	GMT	365	2.390	GBP	XLON	00492987003TRLO1.1.1
10:37:25	GMT	54	2.390	GBP	TRQX	00492987154TRLO1.1.1
10:38:07	GMT	106	2.388	GBP	AQXE	00492987299TRLO1.1.1
10:39:08	GMT	178	2.388	GBP	CHIX	00492987454TRLO1.1.1
10:39:23	GMT	352	2.390	GBP	BATE	00492987489TRLO1.1.1
10:40:11	GMT	550	2.388	GBP	XLON	00492987633TRLO1.1.1
10:45:34	GMT	550	2.388	GBP	XLON	00492988642TRLO1.1.1
10:47:09	GMT	53	2.380	GBP	AQXE	00492988976TRLO1.1.1
10:48:04	GMT	54	2.376	GBP	TRQX	00492989113TRLO1.1.1
10:48:31	GMT	178	2.378	GBP	CHIX	00492989241TRLO1.1.1
10:48:42	GMT	352	2.378	GBP	BATE	00492989287TRLO1.1.1
10:49:30	GMT	550	2.378	GBP	XLON	00492989471TRLO1.1.1
10:54:07	GMT	137	2.378	GBP	XLON	00492990411TRLO1.1.1
10:54:07	GMT	185	2.378	GBP	XLON	00492990412TRLO1.1.1
10:54:07	GMT	101	2.378	GBP	XLON	00492990414TRLO1.1.1
10:54:07	GMT	127	2.378	GBP	XLON	00492990413TRLO1.1.1
10:55:46	GMT	53	2.380	GBP	AQXE	00492990772TRLO1.1.1
10:58:48	GMT	352	2.380	GBP	BATE	00492991359TRLO1.1.1
10:59:08	GMT	550	2.380	GBP	XLON	00492991421TRLO1.1.1
11:01:08	GMT	119	2.378	GBP	CHIX	00492991872TRLO1.1.1
11:01:08	GMT	59	2.378	GBP	CHIX	00492991873TRLO1.1.1
11:03:12	GMT	53	2.378	GBP	AQXE	00492992375TRLO1.1.1
11:03:12	GMT	550	2.378	GBP	XLON	00492992374TRLO1.1.1
11:03:16	GMT	54	2.376	GBP	TRQX	00492992414TRLO1.1.1
11:04:26	GMT	352	2.380	GBP	BATE	00492992636TRLO1.1.1
11:10:15	GMT	178	2.378	GBP	CHIX	00492994067TRLO1.1.1
11:10:15	GMT	550	2.378	GBP	XLON	00492994068TRLO1.1.1
11:11:33	GMT	53	2.378	GBP	AQXE	00492994364TRLO1.1.1
11:12:15	GMT	184	2.378	GBP	XLON	00492994508TRLO1.1.1
11:12:15	GMT	366	2.378	GBP	XLON	00492994509TRLO1.1.1
11:14:34	GMT	352	2.382	GBP	BATE	00492995027TRLO1.1.1
11:14:37	GMT	178	2.380	GBP	CHIX	00492995030TRLO1.1.1
11:14:37	GMT	108	2.380	GBP	TRQX	00492995031TRLO1.1.1
11:17:30	GMT	550	2.380	GBP	XLON	00492995604TRLO1.1.1
11:22:57	GMT	550	2.378	GBP	XLON	00492996925TRLO1.1.1
11:23:22	GMT	53	2.378	GBP	AQXE	00492997002TRLO1.1.1
11:23:31	GMT	54	2.378	GBP	TRQX	00492997052TRLO1.1.1
11:24:51	GMT	178	2.378	GBP	CHIX	00492997281TRLO1.1.1
11:25:03	GMT	352	2.378	GBP	BATE	00492997318TRLO1.1.1
11:27:36	GMT	550	2.378	GBP	XLON	00492997811TRLO1.1.1
11:32:44	GMT	82	2.378	GBP	XLON	00492998968TRLO1.1.1
11:32:44	GMT	468	2.378	GBP	XLON	00492998970TRLO1.1.1
11:32:52	GMT	53	2.378	GBP	AQXE	00492999001TRLO1.1.1
11:33:06	GMT	54	2.378	GBP	TRQX	00492999049TRLO1.1.1
11:34:55	GMT	178	2.378	GBP	CHIX	00492999360TRLO1.1.1
11:35:05	GMT	352	2.378	GBP	BATE	00492999414TRLO1.1.1
11:36:22	GMT	550	2.378	GBP	XLON	00492999628TRLO1.1.1
11:39:06	GMT	54	2.372	GBP	TRQX	00493000219TRLO1.1.1
11:39:06	GMT	182	2.372	GBP	XLON	00493000221TRLO1.1.1
11:39:06	GMT	368	2.372	GBP	XLON	00493000222TRLO1.1.1
11:40:33	GMT	178	2.374	GBP	CHIX	00493000405TRLO1.1.1
11:41:49	GMT	352	2.372	GBP	BATE	00493000650TRLO1.1.1
11:45:29	GMT	53	2.372	GBP	AQXE	00493001303TRLO1.1.1
11:46:59	GMT	550	2.372	GBP	XLON	00493001541TRLO1.1.1
11:52:07	GMT	53	2.372	GBP	AQXE	00493002446TRLO1.1.1
11:52:20	GMT	54	2.372	GBP	TRQX	00493002481TRLO1.1.1
11:52:31	GMT	550	2.368	GBP	XLON	00493002507TRLO1.1.1
11:56:48	GMT	54	2.372	GBP	TRQX	00493003296TRLO1.1.1
12:00:01	GMT	92	2.374	GBP	XLON	00493003991TRLO1.1.1
12:00:01	GMT	1008	2.374	GBP	XLON	00493003992TRLO1.1.1
12:00:06	GMT	178	2.374	GBP	CHIX	00493004007TRLO1.1.1
12:02:03	GMT	61	2.374	GBP	XLON	00493004439TRLO1.1.1
12:02:03	GMT	489	2.374	GBP	XLON	00493004440TRLO1.1.1
12:02:22	GMT	178	2.374	GBP	CHIX	00493004599TRLO1.1.1
12:02:22	GMT	178	2.374	GBP	CHIX	00493004600TRLO1.1.1
12:03:49	GMT	352	2.374	GBP	BATE	00493005173TRLO1.1.1
12:03:49	GMT	704	2.374	GBP	BATE	00493005172TRLO1.1.1
12:03:55	GMT	6	2.374	GBP	AQXE	00493005221TRLO1.1.1
12:03:55	GMT	26	2.374	GBP	AQXE	00493005220TRLO1.1.1
12:03:55	GMT	53	2.374	GBP	AQXE	00493005219TRLO1.1.1
12:03:55	GMT	21	2.374	GBP	AQXE	00493005222TRLO1.1.1
12:04:00	GMT	108	2.372	GBP	TRQX	00493005241TRLO1.1.1
12:04:06	GMT	550	2.370	GBP	XLON	00493005265TRLO1.1.1
12:04:39	GMT	550	2.368	GBP	XLON	00493005417TRLO1.1.1
12:05:26	GMT	178	2.368	GBP	CHIX	00493005579TRLO1.1.1
12:05:26	GMT	550	2.368	GBP	XLON	00493005580TRLO1.1.1
12:05:56	GMT	352	2.368	GBP	BATE	00493005756TRLO1.1.1
12:06:11	GMT	53	2.370	GBP	AQXE	00493005877TRLO1.1.1
12:11:16	GMT	550	2.366	GBP	XLON	00493007033TRLO1.1.1
12:14:14	GMT	54	2.372	GBP	TRQX	00493007582TRLO1.1.1
12:15:42	GMT	550	2.368	GBP	XLON	00493007812TRLO1.1.1
12:18:24	GMT	550	2.368	GBP	XLON	00493008808TRLO1.1.1
12:19:58	GMT	54	2.372	GBP	TRQX	00493009405TRLO1.1.1
12:20:00	GMT	106	2.366	GBP	AQXE	00493009414TRLO1.1.1
12:20:00	GMT	178	2.366	GBP	CHIX	00493009413TRLO1.1.1
12:20:02	GMT	352	2.370	GBP	BATE	00493009421TRLO1.1.1
12:21:59	GMT	550	2.366	GBP	XLON	00493009783TRLO1.1.1
12:22:25	GMT	178	2.364	GBP	CHIX	00493009878TRLO1.1.1
12:22:37	GMT	247	2.368	GBP	BATE	00493009938TRLO1.1.1
12:22:37	GMT	105	2.370	GBP	BATE	00493009939TRLO1.1.1
12:27:01	GMT	34	2.366	GBP	AQXE	00493010908TRLO1.1.1
12:27:01	GMT	19	2.366	GBP	AQXE	00493010909TRLO1.1.1
12:27:08	GMT	550	2.364	GBP	XLON	00493010931TRLO1.1.1
12:27:13	GMT	54	2.364	GBP	TRQX	00493010940TRLO1.1.1
12:28:30	GMT	178	2.364	GBP	CHIX	00493011188TRLO1.1.1
12:28:35	GMT	352	2.366	GBP	BATE	00493011206TRLO1.1.1
12:29:17	GMT	550	2.364	GBP	XLON	00493011335TRLO1.1.1
12:34:25	GMT	21	2.362	GBP	AQXE	00493012530TRLO1.1.1
12:34:25	GMT	32	2.362	GBP	AQXE	00493012529TRLO1.1.1
12:34:53	GMT	54	2.364	GBP	TRQX	00493012593TRLO1.1.1
12:37:03	GMT	550	2.360	GBP	XLON	00493013017TRLO1.1.1
12:37:13	GMT	178	2.352	GBP	CHIX	00493013066TRLO1.1.1
12:38:15	GMT	352	2.354	GBP	BATE	00493013214TRLO1.1.1
12:38:15	GMT	550	2.352	GBP	XLON	00493013233TRLO1.1.1
12:42:41	GMT	210	2.350	GBP	XLON	00493013910TRLO1.1.1
12:42:41	GMT	340	2.350	GBP	XLON	00493013911TRLO1.1.1
12:46:49	GMT	178	2.354	GBP	CHIX	00493014670TRLO1.1.1
12:46:50	GMT	53	2.350	GBP	AQXE	00493014672TRLO1.1.1
12:46:50	GMT	54	2.350	GBP	TRQX	00493014673TRLO1.1.1
12:47:05	GMT	352	2.348	GBP	BATE	00493014705TRLO1.1.1
12:47:19	GMT	104	2.348	GBP	XLON	00493014738TRLO1.1.1
12:47:19	GMT	446	2.348	GBP	XLON	00493014739TRLO1.1.1
13:02:55	GMT	352	2.356	GBP	BATE	00493017705TRLO1.1.1
13:02:55	GMT	704	2.356	GBP	BATE	00493017704TRLO1.1.1
13:02:55	GMT	53	2.356	GBP	AQXE	00493017706TRLO1.1.1
13:02:55	GMT	53	2.356	GBP	AQXE	00493017707TRLO1.1.1
13:02:55	GMT	178	2.356	GBP	CHIX	00493017709TRLO1.1.1
13:02:55	GMT	356	2.356	GBP	CHIX	00493017708TRLO1.1.1
13:02:55	GMT	550	2.356	GBP	XLON	00493017711TRLO1.1.1
13:02:55	GMT	550	2.356	GBP	XLON	00493017712TRLO1.1.1
13:02:55	GMT	1100	2.356	GBP	XLON	00493017710TRLO1.1.1
13:05:37	GMT	550	2.362	GBP	XLON	00493018142TRLO1.1.1
13:06:38	GMT	53	2.360	GBP	AQXE	00493018364TRLO1.1.1
13:11:18	GMT	53	2.362	GBP	AQXE	00493019383TRLO1.1.1
13:12:19	GMT	178	2.362	GBP	CHIX	00493019571TRLO1.1.1
13:12:24	GMT	550	2.362	GBP	XLON	00493019591TRLO1.1.1
13:14:16	GMT	70	2.362	GBP	XLON	00493020301TRLO1.1.1
13:14:16	GMT	480	2.362	GBP	XLON	00493020300TRLO1.1.1
13:14:47	GMT	53	2.362	GBP	AQXE	00493020682TRLO1.1.1
13:16:29	GMT	550	2.362	GBP	XLON	00493021041TRLO1.1.1
13:16:51	GMT	178	2.364	GBP	CHIX	00493021114TRLO1.1.1
13:17:48	GMT	352	2.362	GBP	BATE	00493021269TRLO1.1.1
13:18:36	GMT	1100	2.362	GBP	XLON	00493021419TRLO1.1.1
13:19:44	GMT	352	2.362	GBP	BATE	00493021649TRLO1.1.1
13:20:16	GMT	53	2.362	GBP	AQXE	00493021752TRLO1.1.1
13:20:40	GMT	550	2.360	GBP	XLON	00493021824TRLO1.1.1
13:21:30	GMT	178	2.360	GBP	CHIX	00493022001TRLO1.1.1
13:21:47	GMT	178	2.362	GBP	BATE	00493022056TRLO1.1.1
13:21:47	GMT	174	2.362	GBP	BATE	00493022057TRLO1.1.1
13:22:47	GMT	550	2.360	GBP	XLON	00493022264TRLO1.1.1
13:23:37	GMT	53	2.362	GBP	AQXE	00493022461TRLO1.1.1
13:24:56	GMT	550	2.360	GBP	XLON	00493022691TRLO1.1.1
13:24:57	GMT	178	2.360	GBP	CHIX	00493022693TRLO1.1.1
13:25:06	GMT	352	2.362	GBP	BATE	00493022717TRLO1.1.1
13:27:10	GMT	550	2.360	GBP	XLON	00493023032TRLO1.1.1
13:27:23	GMT	53	2.362	GBP	AQXE	00493023068TRLO1.1.1
13:27:54	GMT	108	2.358	GBP	TRQX	00493023153TRLO1.1.1
13:27:54	GMT	216	2.358	GBP	TRQX	00493023152TRLO1.1.1
13:27:54	GMT	54	2.358	GBP	TRQX	00493023154TRLO1.1.1
13:27:54	GMT	54	2.358	GBP	TRQX	00493023155TRLO1.1.1
13:29:23	GMT	76	2.358	GBP	XLON	00493023451TRLO1.1.1
13:29:23	GMT	474	2.358	GBP	XLON	00493023452TRLO1.1.1
13:30:59	GMT	53	2.358	GBP	AQXE	00493024028TRLO1.1.1
13:31:10	GMT	54	2.358	GBP	TRQX	00493024076TRLO1.1.1
13:31:51	GMT	1100	2.358	GBP	XLON	00493024292TRLO1.1.1
13:33:42	GMT	53	2.358	GBP	AQXE	00493024665TRLO1.1.1
13:35:17	GMT	178	2.358	GBP	CHIX	00493025217TRLO1.1.1
13:35:17	GMT	178	2.358	GBP	CHIX	00493025218TRLO1.1.1
13:35:17	GMT	550	2.358	GBP	XLON	00493025220TRLO1.1.1
13:35:17	GMT	1100	2.358	GBP	XLON	00493025219TRLO1.1.1
13:35:17	GMT	54	2.358	GBP	TRQX	00493025221TRLO1.1.1
13:38:32	GMT	352	2.356	GBP	BATE	00493025992TRLO1.1.1
13:38:32	GMT	704	2.356	GBP	BATE	00493025991TRLO1.1.1
13:38:32	GMT	69	2.358	GBP	CHIX	00493025990TRLO1.1.1
13:38:32	GMT	109	2.358	GBP	CHIX	00493025989TRLO1.1.1
13:38:32	GMT	185	2.356	GBP	BATE	00493025993TRLO1.1.1
13:39:02	GMT	53	2.358	GBP	AQXE	00493026105TRLO1.1.1
13:39:25	GMT	54	2.358	GBP	TRQX	00493026202TRLO1.1.1
13:40:41	GMT	550	2.358	GBP	XLON	00493026514TRLO1.1.1
13:41:06	GMT	178	2.358	GBP	CHIX	00493026645TRLO1.1.1
13:42:46	GMT	32	2.358	GBP	XLON	00493027045TRLO1.1.1
13:42:46	GMT	68	2.358	GBP	XLON	00493027046TRLO1.1.1
13:42:46	GMT	108	2.358	GBP	XLON	00493027047TRLO1.1.1
13:48:34	GMT	178	2.362	GBP	CHIX	00493028712TRLO1.1.1
13:50:00	GMT	53	2.360	GBP	AQXE	00493029181TRLO1.1.1
13:50:00	GMT	53	2.360	GBP	AQXE	00493029183TRLO1.1.1
13:50:00	GMT	352	2.360	GBP	BATE	00493029182TRLO1.1.1
13:50:00	GMT	178	2.360	GBP	CHIX	00493029184TRLO1.1.1
13:50:00	GMT	550	2.360	GBP	XLON	00493029187TRLO1.1.1
13:50:00	GMT	550	2.360	GBP	XLON	00493029188TRLO1.1.1
13:50:00	GMT	892	2.360	GBP	XLON	00493029186TRLO1.1.1
13:50:00	GMT	54	2.360	GBP	TRQX	00493029189TRLO1.1.1
13:50:00	GMT	54	2.360	GBP	TRQX	00493029190TRLO1.1.1
13:52:02	GMT	80	2.360	GBP	XLON	00493030079TRLO1.1.1
13:52:02	GMT	470	2.360	GBP	XLON	00493030078TRLO1.1.1
13:52:20	GMT	352	2.360	GBP	BATE	00493030135TRLO1.1.1
13:52:28	GMT	54	2.360	GBP	TRQX	00493030146TRLO1.1.1
13:52:32	GMT	53	2.360	GBP	AQXE	00493030165TRLO1.1.1
13:54:00	GMT	550	2.358	GBP	XLON	00493030557TRLO1.1.1
13:54:07	GMT	178	2.358	GBP	CHIX	00493030595TRLO1.1.1
13:54:41	GMT	460	2.358	GBP	BATE	00493030678TRLO1.1.1
13:54:41	GMT	59	2.360	GBP	BATE	00493030679TRLO1.1.1
13:56:11	GMT	550	2.358	GBP	XLON	00493031064TRLO1.1.1
13:56:31	GMT	53	2.360	GBP	AQXE	00493031233TRLO1.1.1
13:56:38	GMT	54	2.358	GBP	TRQX	00493031265TRLO1.1.1
13:58:03	GMT	75	2.356	GBP	XLON	00493031727TRLO1.1.1
13:58:03	GMT	340	2.356	GBP	XLON	00493031726TRLO1.1.1
13:58:18	GMT	352	2.360	GBP	BATE	00493031791TRLO1.1.1
13:58:51	GMT	135	2.356	GBP	XLON	00493031922TRLO1.1.1
13:58:51	GMT	178	2.356	GBP	CHIX	00493031921TRLO1.1.1
14:00:05	GMT	53	2.358	GBP	AQXE	00493032204TRLO1.1.1
14:00:12	GMT	54	2.358	GBP	TRQX	00493032243TRLO1.1.1
14:01:09	GMT	550	2.358	GBP	XLON	00493032594TRLO1.1.1
14:01:51	GMT	352	2.360	GBP	BATE	00493032784TRLO1.1.1
14:03:20	GMT	43	2.358	GBP	XLON	00493033111TRLO1.1.1
14:03:20	GMT	185	2.358	GBP	XLON	00493033110TRLO1.1.1
14:03:20	GMT	322	2.358	GBP	XLON	00493033112TRLO1.1.1
14:03:58	GMT	178	2.358	GBP	CHIX	00493033248TRLO1.1.1
14:05:37	GMT	352	2.360	GBP	BATE	00493033650TRLO1.1.1
14:05:47	GMT	54	2.358	GBP	TRQX	00493033688TRLO1.1.1
14:05:47	GMT	1100	2.358	GBP	XLON	00493033687TRLO1.1.1
14:05:52	GMT	53	2.358	GBP	AQXE	00493033719TRLO1.1.1
14:06:01	GMT	178	2.358	GBP	CHIX	00493033743TRLO1.1.1
14:08:32	GMT	53	2.358	GBP	AQXE	00493034357TRLO1.1.1
14:08:38	GMT	550	2.358	GBP	XLON	00493034372TRLO1.1.1
14:08:39	GMT	54	2.358	GBP	TRQX	00493034376TRLO1.1.1
14:10:42	GMT	178	2.358	GBP	CHIX	00493034951TRLO1.1.1
14:10:58	GMT	352	2.356	GBP	BATE	00493035037TRLO1.1.1
14:11:06	GMT	550	2.358	GBP	XLON	00493035075TRLO1.1.1
14:12:47	GMT	53	2.358	GBP	AQXE	00493035516TRLO1.1.1
14:12:57	GMT	54	2.358	GBP	TRQX	00493035548TRLO1.1.1
14:13:11	GMT	550	2.358	GBP	XLON	00493035614TRLO1.1.1
14:14:39	GMT	178	2.356	GBP	CHIX	00493036002TRLO1.1.1
14:14:54	GMT	32	2.356	GBP	BATE	00493036056TRLO1.1.1
14:14:54	GMT	59	2.356	GBP	BATE	00493036057TRLO1.1.1
14:14:54	GMT	129	2.356	GBP	BATE	00493036058TRLO1.1.1
14:14:54	GMT	132	2.356	GBP	BATE	00493036059TRLO1.1.1
14:16:50	GMT	142	2.358	GBP	XLON	00493036517TRLO1.1.1
14:16:50	GMT	32	2.358	GBP	XLON	00493036518TRLO1.1.1
14:16:50	GMT	376	2.358	GBP	XLON	00493036519TRLO1.1.1
14:17:24	GMT	53	2.358	GBP	AQXE	00493036617TRLO1.1.1
14:17:48	GMT	34	2.358	GBP	TRQX	00493036709TRLO1.1.1
14:17:48	GMT	20	2.358	GBP	TRQX	00493036710TRLO1.1.1
14:18:48	GMT	550	2.358	GBP	XLON	00493036975TRLO1.1.1
14:20:16	GMT	32	2.356	GBP	CHIX	00493037315TRLO1.1.1
14:21:12	GMT	193	2.358	GBP	XLON	00493037501TRLO1.1.1
14:21:12	GMT	357	2.358	GBP	XLON	00493037502TRLO1.1.1
14:21:33	GMT	146	2.356	GBP	CHIX	00493037586TRLO1.1.1
14:21:33	GMT	352	2.356	GBP	BATE	00493037587TRLO1.1.1
14:22:57	GMT	53	2.358	GBP	AQXE	00493037962TRLO1.1.1
14:23:16	GMT	54	2.358	GBP	TRQX	00493038047TRLO1.1.1
14:23:54	GMT	550	2.352	GBP	XLON	00493038203TRLO1.1.1
14:25:54	GMT	178	2.352	GBP	CHIX	00493038795TRLO1.1.1
14:26:29	GMT	352	2.352	GBP	BATE	00493038963TRLO1.1.1
14:27:25	GMT	155	2.352	GBP	XLON	00493039271TRLO1.1.1
14:27:58	GMT	116	2.352	GBP	XLON	00493039423TRLO1.1.1
14:27:58	GMT	32	2.352	GBP	XLON	00493039424TRLO1.1.1
14:27:58	GMT	247	2.352	GBP	XLON	00493039426TRLO1.1.1
14:29:43	GMT	53	2.354	GBP	AQXE	00493039947TRLO1.1.1
14:30:05	GMT	54	2.350	GBP	TRQX	00493041402TRLO1.1.1
14:30:26	GMT	118	2.352	GBP	XLON	00493042204TRLO1.1.1
14:30:26	GMT	172	2.352	GBP	XLON	00493042203TRLO1.1.1
14:30:26	GMT	260	2.352	GBP	XLON	00493042202TRLO1.1.1
14:31:03	GMT	178	2.352	GBP	CHIX	00493043153TRLO1.1.1
14:31:12	GMT	190	2.354	GBP	BATE	00493043364TRLO1.1.1
14:31:12	GMT	162	2.354	GBP	BATE	00493043365TRLO1.1.1
14:32:09	GMT	53	2.350	GBP	AQXE	00493044514TRLO1.1.1
14:32:37	GMT	54	2.352	GBP	TRQX	00493044842TRLO1.1.1
14:32:51	GMT	115	2.352	GBP	XLON	00493045103TRLO1.1.1
14:32:51	GMT	985	2.352	GBP	XLON	00493045104TRLO1.1.1
14:33:21	GMT	178	2.354	GBP	CHIX	00493045413TRLO1.1.1
14:33:27	GMT	56	2.352	GBP	BATE	00493045464TRLO1.1.1
14:33:27	GMT	296	2.354	GBP	BATE	00493045465TRLO1.1.1
14:34:23	GMT	53	2.350	GBP	AQXE	00493046309TRLO1.1.1
14:34:29	GMT	54	2.352	GBP	TRQX	00493046625TRLO1.1.1
14:34:29	GMT	550	2.346	GBP	XLON	00493046629TRLO1.1.1
14:35:47	GMT	178	2.344	GBP	CHIX	00493048249TRLO1.1.1
14:35:47	GMT	550	2.342	GBP	XLON	00493048250TRLO1.1.1
14:36:02	GMT	352	2.348	GBP	BATE	00493048466TRLO1.1.1
14:37:22	GMT	53	2.348	GBP	AQXE	00493049354TRLO1.1.1
14:37:37	GMT	2	2.348	GBP	TRQX	00493049512TRLO1.1.1
14:37:37	GMT	52	2.352	GBP	TRQX	00493049513TRLO1.1.1
14:39:28	GMT	352	2.348	GBP	BATE	00493050538TRLO1.1.1
14:40:20	GMT	53	2.348	GBP	AQXE	00493051062TRLO1.1.1
14:40:25	GMT	54	2.352	GBP	TRQX	00493051113TRLO1.1.1
14:40:32	GMT	151	2.348	GBP	XLON	00493051197TRLO1.1.1
14:40:32	GMT	238	2.348	GBP	XLON	00493051198TRLO1.1.1
14:40:32	GMT	711	2.348	GBP	XLON	00493051199TRLO1.1.1
14:40:33	GMT	178	2.348	GBP	CHIX	00493051220TRLO1.1.1
14:40:44	GMT	550	2.342	GBP	XLON	00493051374TRLO1.1.1
14:41:14	GMT	352	2.344	GBP	BATE	00493051674TRLO1.1.1
14:42:12	GMT	53	2.348	GBP	AQXE	00493052237TRLO1.1.1
14:42:54	GMT	54	2.348	GBP	TRQX	00493052811TRLO1.1.1
14:44:11	GMT	53	2.348	GBP	AQXE	00493053972TRLO1.1.1
14:44:58	GMT	70	2.348	GBP	TRQX	00493054542TRLO1.1.1
14:44:58	GMT	38	2.348	GBP	TRQX	00493054544TRLO1.1.1
14:46:05	GMT	53	2.348	GBP	AQXE	00493055470TRLO1.1.1
14:48:08	GMT	53	2.348	GBP	AQXE	00493056954TRLO1.1.1
14:48:09	GMT	54	2.348	GBP	TRQX	00493056960TRLO1.1.1
14:48:27	GMT	550	2.350	GBP	XLON	00493057393TRLO1.1.1
14:48:31	GMT	352	2.350	GBP	BATE	00493057491TRLO1.1.1
14:48:31	GMT	1600	2.350	GBP	XLON	00493057494TRLO1.1.1
14:48:31	GMT	100	2.350	GBP	XLON	00493057498TRLO1.1.1
14:48:31	GMT	550	2.350	GBP	XLON	00493057495TRLO1.1.1
14:48:31	GMT	1600	2.350	GBP	XLON	00493057496TRLO1.1.1
14:48:40	GMT	178	2.348	GBP	CHIX	00493057679TRLO1.1.1
14:48:40	GMT	534	2.348	GBP	CHIX	00493057678TRLO1.1.1
14:50:15	GMT	200	2.350	GBP	BATE	00493059660TRLO1.1.1
14:50:15	GMT	504	2.350	GBP	BATE	00493059661TRLO1.1.1
14:50:47	GMT	178	2.348	GBP	CHIX	00493060215TRLO1.1.1
14:51:51	GMT	54	2.350	GBP	TRQX	00493061267TRLO1.1.1
14:52:21	GMT	352	2.350	GBP	BATE	00493061633TRLO1.1.1
14:53:10	GMT	53	2.348	GBP	AQXE	00493062180TRLO1.1.1
14:53:10	GMT	550	2.348	GBP	XLON	00493062178TRLO1.1.1
14:53:10	GMT	550	2.348	GBP	XLON	00493062179TRLO1.1.1
14:53:47	GMT	178	2.348	GBP	CHIX	00493062594TRLO1.1.1
14:54:04	GMT	352	2.348	GBP	BATE	00493062791TRLO1.1.1
14:55:19	GMT	53	2.348	GBP	AQXE	00493063369TRLO1.1.1
14:55:25	GMT	194	2.348	GBP	XLON	00493063402TRLO1.1.1
14:55:25	GMT	785	2.348	GBP	XLON	00493063403TRLO1.1.1
14:55:25	GMT	54	2.348	GBP	TRQX	00493063405TRLO1.1.1
14:55:25	GMT	121	2.348	GBP	XLON	00493063404TRLO1.1.1
14:56:34	GMT	178	2.348	GBP	CHIX	00493063960TRLO1.1.1
14:56:40	GMT	352	2.348	GBP	BATE	00493064005TRLO1.1.1
14:57:39	GMT	550	2.348	GBP	XLON	00493064443TRLO1.1.1
14:58:45	GMT	178	2.348	GBP	CHIX	00493064981TRLO1.1.1
14:58:45	GMT	54	2.348	GBP	TRQX	00493064982TRLO1.1.1
14:58:56	GMT	352	2.348	GBP	BATE	00493065121TRLO1.1.1
15:00:44	GMT	153	2.350	GBP	XLON	00493066251TRLO1.1.1
15:00:44	GMT	397	2.350	GBP	XLON	00493066252TRLO1.1.1
15:02:36	GMT	178	2.350	GBP	CHIX	00493067383TRLO1.1.1
15:02:39	GMT	550	2.350	GBP	XLON	00493067408TRLO1.1.1
15:07:22	GMT	178	2.350	GBP	CHIX	00493069628TRLO1.1.1
15:07:22	GMT	352	2.350	GBP	BATE	00493069629TRLO1.1.1
15:07:22	GMT	97	2.350	GBP	BATE	00493069631TRLO1.1.1
15:07:22	GMT	255	2.350	GBP	BATE	00493069630TRLO1.1.1
15:07:22	GMT	550	2.350	GBP	XLON	00493069632TRLO1.1.1
15:07:22	GMT	550	2.350	GBP	XLON	00493069633TRLO1.1.1
15:07:22	GMT	550	2.350	GBP	XLON	00493069634TRLO1.1.1
15:07:22	GMT	1100	2.350	GBP	XLON	00493069635TRLO1.1.1
15:09:02	GMT	176	2.350	GBP	XLON	00493070657TRLO1.1.1
15:09:02	GMT	230	2.350	GBP	XLON	00493070656TRLO1.1.1
15:10:16	GMT	178	2.350	GBP	CHIX	00493071264TRLO1.1.1
15:10:16	GMT	352	2.350	GBP	BATE	00493071265TRLO1.1.1
15:10:16	GMT	54	2.350	GBP	TRQX	00493071267TRLO1.1.1
15:10:16	GMT	108	2.350	GBP	TRQX	00493071268TRLO1.1.1
15:10:16	GMT	144	2.350	GBP	XLON	00493071266TRLO1.1.1
15:10:16	GMT	54	2.350	GBP	TRQX	00493071269TRLO1.1.1
15:12:10	GMT	550	2.350	GBP	XLON	00493072384TRLO1.1.1
15:12:16	GMT	352	2.350	GBP	BATE	00493072416TRLO1.1.1
15:12:33	GMT	178	2.350	GBP	CHIX	00493072656TRLO1.1.1
15:12:39	GMT	54	2.350	GBP	TRQX	00493072716TRLO1.1.1
15:14:29	GMT	135	2.350	GBP	XLON	00493073553TRLO1.1.1
15:14:29	GMT	203	2.350	GBP	XLON	00493073554TRLO1.1.1
15:14:29	GMT	212	2.350	GBP	XLON	00493073555TRLO1.1.1
15:18:43	GMT	178	2.354	GBP	CHIX	00493076050TRLO1.1.1
15:19:53	GMT	178	2.354	GBP	CHIX	00493076585TRLO1.1.1
15:19:53	GMT	352	2.354	GBP	BATE	00493076584TRLO1.1.1
15:19:53	GMT	704	2.354	GBP	BATE	00493076583TRLO1.1.1
15:19:53	GMT	54	2.354	GBP	TRQX	00493076588TRLO1.1.1
15:19:53	GMT	550	2.354	GBP	XLON	00493076586TRLO1.1.1
15:19:53	GMT	1100	2.354	GBP	XLON	00493076587TRLO1.1.1
15:21:08	GMT	550	2.352	GBP	XLON	00493077377TRLO1.1.1
15:21:53	GMT	54	2.354	GBP	TRQX	00493077820TRLO1.1.1
15:21:57	GMT	53	2.350	GBP	AQXE	00493077873TRLO1.1.1
15:21:57	GMT	53	2.350	GBP	AQXE	00493077875TRLO1.1.1
15:21:57	GMT	318	2.350	GBP	AQXE	00493077874TRLO1.1.1
15:21:57	GMT	550	2.350	GBP	XLON	00493077876TRLO1.1.1
15:21:59	GMT	178	2.352	GBP	CHIX	00493077884TRLO1.1.1
15:23:57	GMT	54	2.352	GBP	TRQX	00493079366TRLO1.1.1
15:24:10	GMT	53	2.350	GBP	AQXE	00493079486TRLO1.1.1
15:24:45	GMT	352	2.348	GBP	BATE	00493079834TRLO1.1.1
15:26:01	GMT	178	2.346	GBP	CHIX	00493080482TRLO1.1.1
15:26:01	GMT	21	2.346	GBP	XLON	00493080483TRLO1.1.1
15:26:01	GMT	529	2.346	GBP	XLON	00493080484TRLO1.1.1
15:26:01	GMT	550	2.346	GBP	XLON	00493080485TRLO1.1.1
15:26:01	GMT	550	2.346	GBP	XLON	00493080486TRLO1.1.1
15:26:12	GMT	53	2.348	GBP	AQXE	00493080608TRLO1.1.1
15:26:12	GMT	54	2.350	GBP	TRQX	00493080609TRLO1.1.1
15:28:03	GMT	352	2.348	GBP	BATE	00493081494TRLO1.1.1
15:28:12	GMT	178	2.346	GBP	CHIX	00493081568TRLO1.1.1
15:28:19	GMT	128	2.346	GBP	XLON	00493081592TRLO1.1.1
15:28:19	GMT	205	2.346	GBP	XLON	00493081593TRLO1.1.1
15:28:19	GMT	217	2.346	GBP	XLON	00493081594TRLO1.1.1
15:28:50	GMT	53	2.348	GBP	AQXE	00493081884TRLO1.1.1
15:29:05	GMT	54	2.350	GBP	TRQX	00493082026TRLO1.1.1
15:32:19	GMT	352	2.348	GBP	BATE	00493085041TRLO1.1.1
15:33:30	GMT	32	2.348	GBP	AQXE	00493086400TRLO1.1.1
15:33:30	GMT	21	2.348	GBP	AQXE	00493086401TRLO1.1.1
15:33:33	GMT	493	2.348	GBP	XLON	00493086449TRLO1.1.1
15:33:33	GMT	57	2.348	GBP	XLON	00493086450TRLO1.1.1
15:33:58	GMT	32	2.350	GBP	TRQX	00493087085TRLO1.1.1
15:33:58	GMT	22	2.350	GBP	TRQX	00493087086TRLO1.1.1
15:34:17	GMT	178	2.348	GBP	CHIX	00493087332TRLO1.1.1
15:35:27	GMT	96	2.348	GBP	XLON	00493088533TRLO1.1.1
15:35:27	GMT	454	2.348	GBP	XLON	00493088535TRLO1.1.1
15:36:35	GMT	178	2.348	GBP	CHIX	00493089387TRLO1.1.1
15:36:43	GMT	352	2.348	GBP	BATE	00493089466TRLO1.1.1
15:37:41	GMT	54	2.350	GBP	TRQX	00493090200TRLO1.1.1
15:37:51	GMT	95	2.348	GBP	XLON	00493090296TRLO1.1.1
15:37:51	GMT	455	2.348	GBP	XLON	00493090298TRLO1.1.1
15:37:51	GMT	550	2.348	GBP	XLON	00493090299TRLO1.1.1
15:39:36	GMT	450	2.348	GBP	XLON	00493091739TRLO1.1.1
15:39:36	GMT	32	2.348	GBP	XLON	00493091740TRLO1.1.1
15:39:36	GMT	68	2.348	GBP	XLON	00493091741TRLO1.1.1
15:40:01	GMT	178	2.348	GBP	CHIX	00493091974TRLO1.1.1
15:40:01	GMT	352	2.348	GBP	BATE	00493091973TRLO1.1.1
15:40:55	GMT	53	2.348	GBP	AQXE	00493092612TRLO1.1.1
15:40:55	GMT	106	2.348	GBP	AQXE	00493092611TRLO1.1.1
15:41:01	GMT	11	2.350	GBP	TRQX	00493092659TRLO1.1.1
15:41:01	GMT	43	2.350	GBP	TRQX	00493092660TRLO1.1.1
15:41:26	GMT	85	2.348	GBP	XLON	00493092903TRLO1.1.1
15:41:26	GMT	465	2.348	GBP	XLON	00493092904TRLO1.1.1
15:41:26	GMT	550	2.348	GBP	XLON	00493092905TRLO1.1.1
15:43:19	GMT	74	2.346	GBP	CHIX	00493094305TRLO1.1.1
15:43:19	GMT	104	2.346	GBP	CHIX	00493094304TRLO1.1.1
15:43:37	GMT	550	2.346	GBP	XLON	00493094499TRLO1.1.1
15:43:40	GMT	352	2.346	GBP	BATE	00493094540TRLO1.1.1
15:44:35	GMT	54	2.346	GBP	TRQX	00493095076TRLO1.1.1
15:45:55	GMT	34	2.346	GBP	XLON	00493095938TRLO1.1.1
15:45:55	GMT	340	2.346	GBP	XLON	00493095937TRLO1.1.1
15:45:55	GMT	176	2.346	GBP	XLON	00493095939TRLO1.1.1
15:46:28	GMT	178	2.344	GBP	CHIX	00493096296TRLO1.1.1
15:46:46	GMT	352	2.346	GBP	BATE	00493096531TRLO1.1.1
15:47:18	GMT	53	2.346	GBP	AQXE	00493096832TRLO1.1.1
15:47:30	GMT	54	2.346	GBP	TRQX	00493096985TRLO1.1.1
15:49:39	GMT	352	2.346	GBP	BATE	00493098514TRLO1.1.1
15:49:43	GMT	66	2.346	GBP	XLON	00493098572TRLO1.1.1
15:49:43	GMT	91	2.346	GBP	XLON	00493098573TRLO1.1.1
15:49:43	GMT	393	2.346	GBP	XLON	00493098574TRLO1.1.1
15:49:45	GMT	178	2.346	GBP	CHIX	00493098597TRLO1.1.1
15:50:01	GMT	53	2.346	GBP	AQXE	00493098805TRLO1.1.1
15:50:20	GMT	54	2.346	GBP	TRQX	00493099030TRLO1.1.1
15:50:20	GMT	267	2.344	GBP	XLON	00493099036TRLO1.1.1
15:50:20	GMT	283	2.344	GBP	XLON	00493099035TRLO1.1.1
15:50:20	GMT	550	2.344	GBP	XLON	00493099034TRLO1.1.1
15:52:25	GMT	550	2.344	GBP	XLON	00493100357TRLO1.1.1
15:52:33	GMT	178	2.346	GBP	CHIX	00493100423TRLO1.1.1
15:52:51	GMT	112	2.346	GBP	BATE	00493100593TRLO1.1.1
15:52:51	GMT	240	2.346	GBP	BATE	00493100592TRLO1.1.1
15:53:21	GMT	53	2.346	GBP	AQXE	00493100894TRLO1.1.1
15:53:40	GMT	54	2.346	GBP	TRQX	00493101130TRLO1.1.1
15:54:30	GMT	550	2.344	GBP	XLON	00493101622TRLO1.1.1
15:55:32	GMT	71	2.342	GBP	XLON	00493102420TRLO1.1.1
15:55:32	GMT	479	2.342	GBP	XLON	00493102419TRLO1.1.1
15:55:52	GMT	178	2.342	GBP	CHIX	00493102611TRLO1.1.1
15:56:24	GMT	269	2.344	GBP	BATE	00493102892TRLO1.1.1
15:56:59	GMT	54	2.346	GBP	TRQX	00493103313TRLO1.1.1
15:59:15	GMT	178	2.346	GBP	CHIX	00493104736TRLO1.1.1
15:59:30	GMT	435	2.346	GBP	BATE	00493104932TRLO1.1.1
16:00:16	GMT	54	2.346	GBP	TRQX	00493105765TRLO1.1.1
16:01:51	GMT	7	2.346	GBP	CHIX	00493106911TRLO1.1.1
16:01:51	GMT	171	2.346	GBP	CHIX	00493106910TRLO1.1.1
16:01:57	GMT	550	2.346	GBP	XLON	00493106981TRLO1.1.1
16:02:07	GMT	352	2.346	GBP	BATE	00493107089TRLO1.1.1
16:02:43	GMT	54	2.346	GBP	TRQX	00493107477TRLO1.1.1
16:02:54	GMT	53	2.346	GBP	AQXE	00493107606TRLO1.1.1
16:03:22	GMT	45	2.346	GBP	XLON	00493107989TRLO1.1.1
16:03:22	GMT	460	2.346	GBP	XLON	00493107988TRLO1.1.1
16:03:22	GMT	163	2.346	GBP	XLON	00493107990TRLO1.1.1
16:03:22	GMT	432	2.346	GBP	XLON	00493107991TRLO1.1.1
16:04:14	GMT	53	2.344	GBP	AQXE	00493108489TRLO1.1.1
16:04:14	GMT	53	2.344	GBP	AQXE	00493108490TRLO1.1.1
16:04:14	GMT	1100	2.344	GBP	XLON	00493108491TRLO1.1.1
16:04:14	GMT	175	2.344	GBP	XLON	00493108492TRLO1.1.1
16:04:14	GMT	375	2.344	GBP	XLON	00493108493TRLO1.1.1
16:04:25	GMT	178	2.344	GBP	CHIX	00493108586TRLO1.1.1
16:04:30	GMT	271	2.344	GBP	BATE	00493108627TRLO1.1.1
16:05:10	GMT	81	2.344	GBP	BATE	00493109007TRLO1.1.1
16:05:10	GMT	54	2.344	GBP	TRQX	00493109008TRLO1.1.1
16:05:57	GMT	550	2.344	GBP	XLON	00493109493TRLO1.1.1
16:06:43	GMT	53	2.344	GBP	AQXE	00493110033TRLO1.1.1
16:06:43	GMT	550	2.342	GBP	XLON	00493110034TRLO1.1.1
16:07:00	GMT	178	2.342	GBP	CHIX	00493110310TRLO1.1.1
16:07:00	GMT	352	2.342	GBP	BATE	00493110309TRLO1.1.1
16:07:24	GMT	53	2.338	GBP	AQXE	00493110575TRLO1.1.1
16:07:24	GMT	550	2.340	GBP	XLON	00493110576TRLO1.1.1
16:07:29	GMT	54	2.340	GBP	TRQX	00493110608TRLO1.1.1
16:09:18	GMT	178	2.338	GBP	CHIX	00493111926TRLO1.1.1
16:09:28	GMT	352	2.340	GBP	BATE	00493112035TRLO1.1.1
16:09:51	GMT	550	2.340	GBP	XLON	00493112319TRLO1.1.1
16:09:51	GMT	550	2.340	GBP	XLON	00493112320TRLO1.1.1
16:11:08	GMT	53	2.340	GBP	AQXE	00493113586TRLO1.1.1
16:11:08	GMT	54	2.340	GBP	TRQX	00493113587TRLO1.1.1
16:12:13	GMT	178	2.340	GBP	CHIX	00493114423TRLO1.1.1
16:12:14	GMT	550	2.340	GBP	XLON	00493114451TRLO1.1.1
16:12:34	GMT	352	2.340	GBP	BATE	00493114636TRLO1.1.1
16:13:33	GMT	54	2.340	GBP	TRQX	00493115170TRLO1.1.1
16:14:05	GMT	41	2.340	GBP	XLON	00493115434TRLO1.1.1
16:14:05	GMT	27	2.340	GBP	XLON	00493115436TRLO1.1.1
16:14:05	GMT	33	2.340	GBP	XLON	00493115435TRLO1.1.1
16:14:05	GMT	449	2.340	GBP	XLON	00493115437TRLO1.1.1
16:15:33	GMT	178	2.340	GBP	TRQX	00493116518TRLO1.1.1
16:16:04	GMT	243	2.340	GBP	XLON	00493116899TRLO1.1.1
16:16:04	GMT	550	2.340	GBP	XLON	00493116900TRLO1.1.1
16:16:04	GMT	2107	2.340	GBP	XLON	00493116901TRLO1.1.1
16:16:14	GMT	1388	2.340	GBP	BATE	00493117038TRLO1.1.1
16:16:18	GMT	724	2.340	GBP	CHIX	00493117069TRLO1.1.1
16:18:18	GMT	475	2.342	GBP	BATE	00493118366TRLO1.1.1
16:19:50	GMT	202	2.340	GBP	CHIX	00493119556TRLO1.1.1
16:19:50	GMT	270	2.340	GBP	BATE	00493119557TRLO1.1.1
16:19:50	GMT	845	2.340	GBP	XLON	00493119559TRLO1.1.1
16:19:50	GMT	1809	2.340	GBP	XLON	00493119558TRLO1.1.1
16:19:51	GMT	82	2.340	GBP	TRQX	00493119560TRLO1.1.1
16:21:15	GMT	535	2.338	GBP	XLON	00493120665TRLO1.1.1
16:21:34	GMT	382	2.346	GBP	BATE	00493121029TRLO1.1.1
16:22:35	GMT	366	2.344	GBP	CHIX	00493121781TRLO1.1.1
16:22:35	GMT	179	2.344	GBP	AQXE	00493121783TRLO1.1.1
16:22:35	GMT	265	2.344	GBP	AQXE	00493121782TRLO1.1.1
16:22:35	GMT	118	2.344	GBP	TRQX	00493121785TRLO1.1.1
16:22:35	GMT	1000	2.344	GBP	XLON	00493121784TRLO1.1.1
16:23:27	GMT	68	2.344	GBP	BATE	00493122406TRLO1.1.1
16:23:27	GMT	319	2.344	GBP	BATE	00493122407TRLO1.1.1
16:24:27	GMT	24	2.344	GBP	AQXE	00493123112TRLO1.1.1
16:24:27	GMT	53	2.344	GBP	AQXE	00493123111TRLO1.1.1
16:24:34	GMT	97	2.344	GBP	TRQX	00493123228TRLO1.1.1
16:24:34	GMT	129	2.344	GBP	XLON	00493123238TRLO1.1.1
16:24:34	GMT	1669	2.344	GBP	XLON	00493123239TRLO1.1.1
16:24:48	GMT	340	2.344	GBP	CHIX	00493123423TRLO1.1.1
16:25:34	GMT	120	2.344	GBP	BATE	00493124058TRLO1.1.1
16:25:34	GMT	335	2.344	GBP	BATE	00493124059TRLO1.1.1
16:27:03	GMT	34	2.344	GBP	XLON	00493125226TRLO1.1.1
16:27:03	GMT	1339	2.344	GBP	XLON	00493125227TRLO1.1.1
16:27:03	GMT	34	2.344	GBP	CHIX	00493125228TRLO1.1.1
16:27:03	GMT	62	2.344	GBP	TRQX	00493125231TRLO1.1.1
16:27:03	GMT	142	2.344	GBP	CHIX	00493125229TRLO1.1.1
16:27:03	GMT	260	2.344	GBP	XLON	00493125230TRLO1.1.1
16:27:34	GMT	76	2.344	GBP	XLON	00493125677TRLO1.1.1
16:27:34	GMT	179	2.344	GBP	BATE	00493125676TRLO1.1.1
16:27:34	GMT	65	2.344	GBP	AQXE	00493125679TRLO1.1.1

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

POSDXLFFEBLZFBB

Market data

Transaction in Own Shares