|
Venue
|
Volume-weighted
average price (GBp)
|
Aggregated
volume
|
Lowest
price per share (GBp)
|
Highest
price per share (GBp)
|
|
London
Stock Exchange
|
734.7241
|
318,097
|
727.6000
|
739.6000
|
|
Transaction Date and Time
|
Volume
|
Price (GBp)
|
Trading Venue
|
Transaction Reference Number
|
|
09-Jan-2018
08:03:43
|
778
|
729.0000
|
XLON
|
84203842000001126-E0YGjESFfWXZ20180109
|
|
09-Jan-2018
08:05:05
|
879
|
728.6000
|
XLON
|
84203842000001487-E0YGjESFfXuR20180109
|
|
09-Jan-2018
08:05:28
|
108
|
728.6000
|
XLON
|
84203842000001487-E0YGjESFfYNE20180109
|
|
09-Jan-2018
08:07:02
|
715
|
728.0000
|
XLON
|
84203842000001610-E0YGjESFfaQS20180109
|
|
09-Jan-2018
08:08:41
|
280
|
728.8000
|
XLON
|
84203842000002267-E0YGjESFfcB420180109
|
|
09-Jan-2018
08:08:49
|
298
|
728.4000
|
XLON
|
84203842000002309-E0YGjESFfcJi20180109
|
|
09-Jan-2018
08:09:32
|
987
|
728.8000
|
XLON
|
84403844000002685-E0YGjESFfdK520180109
|
|
09-Jan-2018
08:10:52
|
632
|
728.6000
|
XLON
|
84203842000002875-E0YGjESFfec220180109
|
|
09-Jan-2018
08:10:52
|
69
|
728.6000
|
XLON
|
84203842000002875-E0YGjESFfec020180109
|
|
09-Jan-2018
08:11:26
|
1006
|
728.2000
|
XLON
|
84203842000003160-E0YGjESFffIB20180109
|
|
09-Jan-2018
08:11:39
|
1242
|
728.0000
|
XLON
|
84403844000002585-E0YGjESFffWL20180109
|
|
09-Jan-2018
08:11:39
|
8
|
728.0000
|
XLON
|
84403844000002585-E0YGjESFffWJ20180109
|
|
09-Jan-2018
08:12:44
|
1518
|
727.6000
|
XLON
|
84403844000003534-E0YGjESFfhCF20180109
|
|
09-Jan-2018
08:13:49
|
715
|
728.2000
|
XLON
|
84203842000003958-E0YGjESFfiPx20180109
|
|
09-Jan-2018
08:13:49
|
1819
|
728.4000
|
XLON
|
84403844000004006-E0YGjESFfiPZ20180109
|
|
09-Jan-2018
08:13:50
|
170
|
728.4000
|
XLON
|
84403844000004006-E0YGjESFfiPb20180109
|
|
09-Jan-2018
08:15:42
|
973
|
729.2000
|
XLON
|
84403844000004816-E0YGjESFfkka20180109
|
|
09-Jan-2018
08:17:43
|
200
|
729.2000
|
XLON
|
84203842000005540-E0YGjESFfnVJ20180109
|
|
09-Jan-2018
08:18:34
|
524
|
729.2000
|
XLON
|
84203842000005540-E0YGjESFfpFh20180109
|
|
09-Jan-2018
08:18:34
|
200
|
728.8000
|
XLON
|
84203842000005556-E0YGjESFfpGe20180109
|
|
09-Jan-2018
08:19:15
|
248
|
729.6000
|
XLON
|
84403844000006021-E0YGjESFfqoO20180109
|
|
09-Jan-2018
08:19:15
|
445
|
729.6000
|
XLON
|
84403844000006021-E0YGjESFfqoM20180109
|
|
09-Jan-2018
08:20:24
|
658
|
729.8000
|
XLON
|
84203842000006477-E0YGjESFfszz20180109
|
|
09-Jan-2018
08:22:35
|
658
|
729.6000
|
XLON
|
84203842000007214-E0YGjESFfvoO20180109
|
|
09-Jan-2018
08:24:11
|
1011
|
729.4000
|
XLON
|
84403844000007471-E0YGjESFfxwE20180109
|
|
09-Jan-2018
08:25:21
|
899
|
729.4000
|
XLON
|
84203842000008106-E0YGjESFfzR620180109
|
|
09-Jan-2018
08:25:21
|
200
|
729.4000
|
XLON
|
84203842000008106-E0YGjESFfzR820180109
|
|
09-Jan-2018
08:27:01
|
200
|
729.0000
|
XLON
|
84403844000008518-E0YGjESFg1pF20180109
|
|
09-Jan-2018
08:27:01
|
2382
|
729.0000
|
XLON
|
84403844000008518-E0YGjESFg1pH20180109
|
|
09-Jan-2018
08:28:01
|
778
|
728.8000
|
XLON
|
84203842000007511-E0YGjESFg3SU20180109
|
|
09-Jan-2018
08:28:41
|
393
|
728.8000
|
XLON
|
84403844000009038-E0YGjESFg4Ny20180109
|
|
09-Jan-2018
08:29:07
|
601
|
728.8000
|
XLON
|
84403844000009038-E0YGjESFg50q20180109
|
|
09-Jan-2018
08:30:59
|
658
|
728.6000
|
XLON
|
84203842000009072-E0YGjESFg7VP20180109
|
|
09-Jan-2018
08:30:59
|
1128
|
728.8000
|
XLON
|
84203842000009887-E0YGjESFg7VA20180109
|
|
09-Jan-2018
08:31:00
|
253
|
728.2000
|
XLON
|
84403844000007472-E0YGjESFg7Z920180109
|
|
09-Jan-2018
08:31:20
|
525
|
728.2000
|
XLON
|
84403844000007472-E0YGjESFg85D20180109
|
|
09-Jan-2018
08:35:29
|
855
|
728.0000
|
XLON
|
84403844000010975-E0YGjESFgDs420180109
|
|
09-Jan-2018
08:36:38
|
836
|
728.0000
|
XLON
|
84203842000011687-E0YGjESFgF9020180109
|
|
09-Jan-2018
08:39:30
|
777
|
728.0000
|
XLON
|
84203842000011791-E0YGjESFgIAh20180109
|
|
09-Jan-2018
08:39:30
|
1066
|
728.0000
|
XLON
|
84203842000012260-E0YGjESFgIAn20180109
|
|
09-Jan-2018
08:42:01
|
659
|
728.6000
|
XLON
|
84403844000012838-E0YGjESFgLIs20180109
|
|
09-Jan-2018
08:45:08
|
761
|
728.6000
|
XLON
|
84403844000013272-E0YGjESFgOoS20180109
|
|
09-Jan-2018
08:45:13
|
3
|
728.4000
|
XLON
|
84203842000013534-E0YGjESFgOtg20180109
|
|
09-Jan-2018
08:50:12
|
889
|
728.6000
|
XLON
|
84403844000014599-E0YGjESFgVG220180109
|
|
09-Jan-2018
08:53:47
|
1564
|
728.4000
|
XLON
|
84403844000015469-E0YGjESFgYfM20180109
|
|
09-Jan-2018
08:55:55
|
465
|
728.8000
|
XLON
|
84203842000016090-E0YGjESFgae820180109
|
|
09-Jan-2018
08:55:55
|
149
|
728.8000
|
XLON
|
84203842000016090-E0YGjESFgae420180109
|
|
09-Jan-2018
08:55:55
|
750
|
728.8000
|
XLON
|
84203842000016090-E0YGjESFgae220180109
|
|
09-Jan-2018
08:55:55
|
200
|
728.8000
|
XLON
|
84203842000016090-E0YGjESFgae620180109
|
|
09-Jan-2018
08:57:00
|
2094
|
728.4000
|
XLON
|
84403844000015882-E0YGjESFgbz720180109
|
|
09-Jan-2018
08:58:24
|
685
|
728.8000
|
XLON
|
84403844000016639-E0YGjESFgdd420180109
|
|
09-Jan-2018
08:58:41
|
724
|
728.8000
|
XLON
|
84403844000016694-E0YGjESFge5h20180109
|
|
09-Jan-2018
09:01:49
|
724
|
730.4000
|
XLON
|
84203842000017571-E0YGjESFghhQ20180109
|
|
09-Jan-2018
09:08:08
|
724
|
731.2000
|
XLON
|
84403844000018661-E0YGjESFgo0F20180109
|
|
09-Jan-2018
09:10:34
|
690
|
731.6000
|
XLON
|
84203842000019622-E0YGjESFgqDV20180109
|
|
09-Jan-2018
09:10:34
|
305
|
731.6000
|
XLON
|
84403844000019616-E0YGjESFgqDh20180109
|
|
09-Jan-2018
09:10:34
|
690
|
731.6000
|
XLON
|
84403844000019619-E0YGjESFgqE220180109
|
|
09-Jan-2018
09:10:34
|
228
|
731.6000
|
XLON
|
84403844000019610-E0YGjESFgqDd20180109
|
|
09-Jan-2018
09:10:34
|
487
|
731.6000
|
XLON
|
84203842000019654-E0YGjESFgqDb20180109
|
|
09-Jan-2018
09:10:34
|
690
|
731.6000
|
XLON
|
84403844000019612-E0YGjESFgqDf20180109
|
|
09-Jan-2018
09:14:15
|
724
|
731.8000
|
XLON
|
84403844000020435-E0YGjESFgsqf20180109
|
|
09-Jan-2018
09:15:05
|
855
|
731.6000
|
XLON
|
84203842000020133-E0YGjESFgtly20180109
|
|
09-Jan-2018
09:15:46
|
13
|
731.2000
|
XLON
|
84203842000020710-E0YGjESFguWI20180109
|
|
09-Jan-2018
09:15:46
|
429
|
731.2000
|
XLON
|
84203842000020710-E0YGjESFguWM20180109
|
|
09-Jan-2018
09:15:46
|
800
|
731.2000
|
XLON
|
84203842000020710-E0YGjESFguWK20180109
|
|
09-Jan-2018
09:15:46
|
1581
|
730.8000
|
XLON
|
84403844000020673-E0YGjESFguXk20180109
|
|
09-Jan-2018
09:18:46
|
1000
|
730.0000
|
XLON
|
84403844000021112-E0YGjESFgxgq20180109
|
|
09-Jan-2018
09:18:46
|
134
|
730.0000
|
XLON
|
84403844000021112-E0YGjESFgxgt20180109
|
|
09-Jan-2018
09:19:16
|
133
|
729.8000
|
XLON
|
84403844000021856-E0YGjESFgyjH20180109
|
|
09-Jan-2018
09:19:16
|
200
|
729.8000
|
XLON
|
84403844000021856-E0YGjESFgyjF20180109
|
|
09-Jan-2018
09:19:16
|
363
|
729.8000
|
XLON
|
84403844000021856-E0YGjESFgyjD20180109
|
|
09-Jan-2018
09:20:40
|
177
|
729.8000
|
XLON
|
84403844000022086-E0YGjESFgzqp20180109
|
|
09-Jan-2018
09:20:40
|
1221
|
729.8000
|
XLON
|
84403844000022086-E0YGjESFgzqj20180109
|
|
09-Jan-2018
09:20:40
|
1472
|
730.0000
|
XLON
|
84403844000022095-E0YGjESFgzqD20180109
|
|
09-Jan-2018
09:22:16
|
1247
|
729.6000
|
XLON
|
84203842000021127-E0YGjESFh0sx20180109
|
|
09-Jan-2018
09:24:43
|
769
|
729.8000
|
XLON
|
84203842000023001-E0YGjESFh3HA20180109
|
|
09-Jan-2018
09:27:07
|
572
|
730.0000
|
XLON
|
84203842000023492-E0YGjESFh5W720180109
|
|
09-Jan-2018
09:27:07
|
252
|
730.0000
|
XLON
|
84203842000023492-E0YGjESFh5W520180109
|
|
09-Jan-2018
09:29:29
|
140
|
730.0000
|
XLON
|
84203842000023839-E0YGjESFh7n320180109
|
|
09-Jan-2018
09:37:44
|
658
|
730.6000
|
XLON
|
84403844000025044-E0YGjESFhDvs20180109
|
|
09-Jan-2018
09:39:30
|
987
|
730.0000
|
XLON
|
84403844000026193-E0YGjESFhF0k20180109
|
|
09-Jan-2018
09:40:04
|
556
|
729.6000
|
XLON
|
84403844000026239-E0YGjESFhFWb20180109
|
|
09-Jan-2018
09:40:10
|
168
|
729.6000
|
XLON
|
84403844000026239-E0YGjESFhFZB20180109
|
|
09-Jan-2018
09:42:20
|
1280
|
730.4000
|
XLON
|
84403844000026733-E0YGjESFhH2G20180109
|
|
09-Jan-2018
09:43:16
|
1551
|
730.0000
|
XLON
|
84203842000026634-E0YGjESFhHd920180109
|
|
09-Jan-2018
09:50:25
|
1082
|
730.0000
|
XLON
|
84203842000026942-E0YGjESFhMh920180109
|
|
09-Jan-2018
09:51:40
|
1241
|
730.4000
|
XLON
|
84203842000028546-E0YGjESFhNkF20180109
|
|
09-Jan-2018
09:51:40
|
1137
|
730.4000
|
XLON
|
84403844000028575-E0YGjESFhNkH20180109
|
|
09-Jan-2018
09:56:34
|
195
|
730.4000
|
XLON
|
84403844000028657-E0YGjESFhRWG20180109
|
|
09-Jan-2018
09:56:34
|
784
|
730.4000
|
XLON
|
84403844000028657-E0YGjESFhRWJ20180109
|
|
09-Jan-2018
10:00:07
|
1740
|
731.2000
|
XLON
|
84203842000030718-E0YGjESFhThI20180109
|
|
09-Jan-2018
10:03:50
|
1859
|
731.4000
|
XLON
|
84403844000031452-E0YGjESFhVrn20180109
|
|
09-Jan-2018
10:05:44
|
514
|
731.8000
|
XLON
|
84203842000031819-E0YGjESFhXE520180109
|
|
09-Jan-2018
10:05:44
|
718
|
731.8000
|
XLON
|
84203842000031819-E0YGjESFhXE720180109
|
|
09-Jan-2018
10:06:45
|
355
|
731.8000
|
XLON
|
84403844000031919-E0YGjESFhYJy20180109
|
|
09-Jan-2018
10:06:45
|
363
|
731.8000
|
XLON
|
84403844000031919-E0YGjESFhYK020180109
|
|
09-Jan-2018
10:08:16
|
1422
|
731.8000
|
XLON
|
84403844000032407-E0YGjESFhaUF20180109
|
|
09-Jan-2018
10:08:55
|
415
|
731.6000
|
XLON
|
84403844000032287-E0YGjESFhawG20180109
|
|
09-Jan-2018
10:08:55
|
175
|
731.6000
|
XLON
|
84403844000032287-E0YGjESFhaw620180109
|
|
09-Jan-2018
10:08:55
|
800
|
731.6000
|
XLON
|
84403844000032287-E0YGjESFhawB20180109
|
|
09-Jan-2018
10:14:11
|
320
|
732.8000
|
XLON
|
84403844000033632-E0YGjESFhfEE20180109
|
|
09-Jan-2018
10:14:11
|
333
|
732.8000
|
XLON
|
84403844000033632-E0YGjESFhfEG20180109
|
|
09-Jan-2018
10:14:11
|
6
|
732.8000
|
XLON
|
84403844000033632-E0YGjESFhfEC20180109
|
|
09-Jan-2018
10:15:49
|
922
|
733.2000
|
XLON
|
84203842000033852-E0YGjESFhgkF20180109
|
|
09-Jan-2018
10:15:49
|
673
|
733.0000
|
XLON
|
84403844000033929-E0YGjESFhgkT20180109
|
|
09-Jan-2018
10:17:57
|
1732
|
732.0000
|
XLON
|
84203842000034248-E0YGjESFhiGM20180109
|
|
09-Jan-2018
10:18:41
|
2103
|
731.8000
|
XLON
|
84203842000034085-E0YGjESFhitm20180109
|
|
09-Jan-2018
10:18:45
|
662
|
731.2000
|
XLON
|
84403844000034316-E0YGjESFhj5s20180109
|
|
09-Jan-2018
10:18:45
|
182
|
731.2000
|
XLON
|
84403844000034316-E0YGjESFhj5u20180109
|
|
09-Jan-2018
10:22:40
|
42
|
731.8000
|
XLON
|
84403844000035443-E0YGjESFhlAM20180109
|
|
09-Jan-2018
10:23:14
|
672
|
731.8000
|
XLON
|
84403844000035526-E0YGjESFhlO920180109
|
|
09-Jan-2018
10:23:14
|
750
|
731.8000
|
XLON
|
84403844000035526-E0YGjESFhlOB20180109
|
|
09-Jan-2018
10:25:24
|
588
|
731.8000
|
XLON
|
84403844000035936-E0YGjESFhmVy20180109
|
|
09-Jan-2018
10:25:24
|
202
|
731.8000
|
XLON
|
84403844000035936-E0YGjESFhmVw20180109
|
|
09-Jan-2018
10:27:38
|
659
|
732.2000
|
XLON
|
84403844000036381-E0YGjESFhnZn20180109
|
|
09-Jan-2018
10:29:54
|
659
|
732.4000
|
XLON
|
84203842000036513-E0YGjESFhpFl20180109
|
|
09-Jan-2018
10:30:24
|
82
|
732.6000
|
XLON
|
84203842000036822-E0YGjESFhpoy20180109
|
|
09-Jan-2018
10:30:58
|
90
|
732.6000
|
XLON
|
84203842000036887-E0YGjESFhqBu20180109
|
|
09-Jan-2018
10:30:58
|
680
|
732.6000
|
XLON
|
84203842000036887-E0YGjESFhqBw20180109
|
|
09-Jan-2018
10:34:18
|
570
|
732.4000
|
XLON
|
84203842000037717-E0YGjESFhs8B20180109
|
|
09-Jan-2018
10:34:18
|
166
|
732.4000
|
XLON
|
84203842000037717-E0YGjESFhs8D20180109
|
|
09-Jan-2018
10:34:51
|
658
|
732.2000
|
XLON
|
84203842000037623-E0YGjESFhsPf20180109
|
|
09-Jan-2018
10:35:24
|
740
|
732.2000
|
XLON
|
84403844000038073-E0YGjESFhsly20180109
|
|
09-Jan-2018
10:35:24
|
359
|
732.2000
|
XLON
|
84403844000038073-E0YGjESFhsm020180109
|
|
09-Jan-2018
10:41:08
|
820
|
732.4000
|
XLON
|
84403844000038930-E0YGjESFhwO320180109
|
|
09-Jan-2018
10:41:08
|
263
|
732.4000
|
XLON
|
84203842000038920-E0YGjESFhwOD20180109
|
|
09-Jan-2018
10:41:08
|
659
|
732.4000
|
XLON
|
84403844000038974-E0YGjESFhwO520180109
|
|
09-Jan-2018
10:43:14
|
828
|
732.2000
|
XLON
|
84203842000039081-E0YGjESFhxfv20180109
|
|
09-Jan-2018
10:43:14
|
73
|
732.2000
|
XLON
|
84403844000039255-E0YGjESFhxfq20180109
|
|
09-Jan-2018
10:43:14
|
931
|
732.2000
|
XLON
|
84403844000039255-E0YGjESFhxfo20180109
|
|
09-Jan-2018
10:43:14
|
7
|
732.2000
|
XLON
|
84203842000039081-E0YGjESFhxfs20180109
|
|
09-Jan-2018
10:43:15
|
201
|
732.2000
|
XLON
|
84403844000039269-E0YGjESFhxg120180109
|
|
09-Jan-2018
10:43:15
|
100
|
732.2000
|
XLON
|
84403844000039380-E0YGjESFhxg320180109
|
|
09-Jan-2018
10:43:15
|
169
|
732.2000
|
XLON
|
84203842000039081-E0YGjESFhxfz20180109
|
|
09-Jan-2018
10:47:04
|
493
|
732.0000
|
XLON
|
84403844000040300-E0YGjESFi0Q420180109
|
|
09-Jan-2018
10:47:04
|
1106
|
732.0000
|
XLON
|
84403844000040300-E0YGjESFi0Q220180109
|
|
09-Jan-2018
10:48:44
|
57
|
732.0000
|
XLON
|
84203842000040427-E0YGjESFi1Sc20180109
|
|
09-Jan-2018
10:48:44
|
290
|
732.0000
|
XLON
|
84203842000040427-E0YGjESFi1Se20180109
|
|
09-Jan-2018
10:48:44
|
312
|
732.0000
|
XLON
|
84203842000040427-E0YGjESFi1Sa20180109
|
|
09-Jan-2018
10:49:15
|
1197
|
731.8000
|
XLON
|
84203842000039442-E0YGjESFi1nu20180109
|
|
09-Jan-2018
10:52:24
|
652
|
731.6000
|
XLON
|
84203842000040694-E0YGjESFi3x520180109
|
|
09-Jan-2018
10:52:24
|
427
|
731.6000
|
XLON
|
84203842000040694-E0YGjESFi3x720180109
|
|
09-Jan-2018
10:55:04
|
139
|
731.6000
|
XLON
|
84203842000041781-E0YGjESFi81w20180109
|
|
09-Jan-2018
10:55:04
|
800
|
731.6000
|
XLON
|
84203842000041781-E0YGjESFi81y20180109
|
|
09-Jan-2018
10:55:04
|
115
|
731.6000
|
XLON
|
84203842000041781-E0YGjESFi82020180109
|
|
09-Jan-2018
10:57:09
|
1368
|
731.6000
|
XLON
|
84203842000042385-E0YGjESFiADS20180109
|
|
09-Jan-2018
10:57:09
|
1035
|
731.6000
|
XLON
|
84403844000042464-E0YGjESFiADO20180109
|
|
09-Jan-2018
11:04:55
|
659
|
731.8000
|
XLON
|
84203842000043537-E0YGjESFiGLu20180109
|
|
09-Jan-2018
11:04:55
|
481
|
731.8000
|
XLON
|
84403844000043148-E0YGjESFiGLg20180109
|
|
09-Jan-2018
11:04:55
|
513
|
731.8000
|
XLON
|
84403844000043148-E0YGjESFiGLi20180109
|
|
09-Jan-2018
11:07:38
|
252
|
731.6000
|
XLON
|
84203842000043995-E0YGjESFiHnt20180109
|
|
09-Jan-2018
11:07:38
|
432
|
731.6000
|
XLON
|
84203842000043995-E0YGjESFiHnv20180109
|
|
09-Jan-2018
11:08:44
|
215
|
731.8000
|
XLON
|
84203842000044203-E0YGjESFiIvT20180109
|
|
09-Jan-2018
11:15:00
|
1203
|
732.2000
|
XLON
|
84403844000045208-E0YGjESFiMLq20180109
|
|
09-Jan-2018
11:15:00
|
1015
|
732.4000
|
XLON
|
84203842000045033-E0YGjESFiMLI20180109
|
|
09-Jan-2018
11:17:59
|
458
|
732.2000
|
XLON
|
84203842000045267-E0YGjESFiOFd20180109
|
|
09-Jan-2018
11:18:58
|
266
|
732.2000
|
XLON
|
84203842000045267-E0YGjESFiOqK20180109
|
|
09-Jan-2018
11:19:10
|
855
|
731.8000
|
XLON
|
84403844000045608-E0YGjESFiP3420180109
|
|
09-Jan-2018
11:22:39
|
39
|
732.0000
|
XLON
|
84403844000046420-E0YGjESFiRUF20180109
|
|
09-Jan-2018
11:22:39
|
1395
|
732.0000
|
XLON
|
84403844000046420-E0YGjESFiRUH20180109
|
|
09-Jan-2018
11:25:24
|
680
|
732.0000
|
XLON
|
84403844000046932-E0YGjESFiTGg20180109
|
|
09-Jan-2018
11:29:05
|
1370
|
731.8000
|
XLON
|
84203842000047090-E0YGjESFiVzl20180109
|
|
09-Jan-2018
11:29:52
|
84
|
731.8000
|
XLON
|
84203842000047090-E0YGjESFiWFp20180109
|
|
09-Jan-2018
11:30:13
|
1212
|
731.6000
|
XLON
|
84203842000047019-E0YGjESFiWOu20180109
|
|
09-Jan-2018
11:30:24
|
1695
|
731.6000
|
XLON
|
84203842000047457-E0YGjESFiWYv20180109
|
|
09-Jan-2018
11:30:34
|
970
|
731.4000
|
XLON
|
84203842000047168-E0YGjESFiWg320180109
|
|
09-Jan-2018
11:32:04
|
756
|
731.4000
|
XLON
|
84403844000047927-E0YGjESFiXpd20180109
|
|
09-Jan-2018
11:38:40
|
921
|
731.6000
|
XLON
|
84403844000048579-E0YGjESFibjK20180109
|
|
09-Jan-2018
11:39:05
|
658
|
731.2000
|
XLON
|
84403844000048171-E0YGjESFibxv20180109
|
|
09-Jan-2018
11:42:12
|
806
|
731.2000
|
XLON
|
84403844000049145-E0YGjESFidNI20180109
|
|
09-Jan-2018
11:42:12
|
115
|
731.2000
|
XLON
|
84403844000049145-E0YGjESFidNK20180109
|
|
09-Jan-2018
11:43:43
|
724
|
731.2000
|
XLON
|
84203842000049213-E0YGjESFieHM20180109
|
|
09-Jan-2018
11:46:24
|
659
|
731.6000
|
XLON
|
84203842000049661-E0YGjESFifip20180109
|
|
09-Jan-2018
11:48:16
|
100
|
731.6000
|
XLON
|
84203842000049974-E0YGjESFighD20180109
|
|
09-Jan-2018
11:48:16
|
209
|
731.6000
|
XLON
|
84203842000049974-E0YGjESFighB20180109
|
|
09-Jan-2018
11:48:16
|
42
|
731.6000
|
XLON
|
84203842000049974-E0YGjESFigh920180109
|
|
09-Jan-2018
11:50:05
|
922
|
731.8000
|
XLON
|
84403844000050341-E0YGjESFihmU20180109
|
|
09-Jan-2018
11:51:30
|
154
|
732.4000
|
XLON
|
84203842000050536-E0YGjESFiisO20180109
|
|
09-Jan-2018
11:51:30
|
570
|
732.4000
|
XLON
|
84203842000050536-E0YGjESFiisQ20180109
|
|
09-Jan-2018
11:54:53
|
218
|
732.6000
|
XLON
|
84203842000051255-E0YGjESFikoW20180109
|
|
09-Jan-2018
11:54:53
|
572
|
732.6000
|
XLON
|
84203842000051255-E0YGjESFikoY20180109
|
|
09-Jan-2018
11:56:27
|
659
|
732.6000
|
XLON
|
84203842000051334-E0YGjESFile520180109
|
|
09-Jan-2018
11:59:36
|
800
|
732.4000
|
XLON
|
84203842000051618-E0YGjESFinh620180109
|
|
09-Jan-2018
11:59:36
|
934
|
732.6000
|
XLON
|
84203842000051695-E0YGjESFingT20180109
|
|
09-Jan-2018
12:04:51
|
1536
|
733.0000
|
XLON
|
84203842000053467-E0YGjESFitOt20180109
|
|
09-Jan-2018
12:05:57
|
724
|
733.0000
|
XLON
|
84403844000053805-E0YGjESFiuGU20180109
|
|
09-Jan-2018
12:08:21
|
659
|
733.0000
|
XLON
|
84203842000054179-E0YGjESFivwM20180109
|
|
09-Jan-2018
12:08:42
|
790
|
732.8000
|
XLON
|
84203842000054114-E0YGjESFiwBz20180109
|
|
09-Jan-2018
12:09:25
|
278
|
733.0000
|
XLON
|
84403844000054280-E0YGjESFiwh620180109
|
|
09-Jan-2018
12:09:25
|
380
|
733.0000
|
XLON
|
84403844000054280-E0YGjESFiwh420180109
|
|
09-Jan-2018
12:11:34
|
658
|
733.0000
|
XLON
|
84403844000054723-E0YGjESFixpG20180109
|
|
09-Jan-2018
12:12:39
|
558
|
733.0000
|
XLON
|
84403844000054957-E0YGjESFiyAg20180109
|
|
09-Jan-2018
12:12:39
|
181
|
733.0000
|
XLON
|
84403844000054957-E0YGjESFiyAc20180109
|
|
09-Jan-2018
12:12:39
|
51
|
733.0000
|
XLON
|
84403844000054957-E0YGjESFiyAe20180109
|
|
09-Jan-2018
12:13:44
|
138
|
733.0000
|
XLON
|
84403844000055123-E0YGjESFiydP20180109
|
|
09-Jan-2018
12:14:00
|
676
|
733.0000
|
XLON
|
84403844000055155-E0YGjESFiykW20180109
|
|
09-Jan-2018
12:14:15
|
658
|
732.8000
|
XLON
|
84403844000054263-E0YGjESFiyxD20180109
|
|
09-Jan-2018
12:16:51
|
1282
|
732.8000
|
XLON
|
84403844000055698-E0YGjESFj0qo20180109
|
|
09-Jan-2018
12:27:21
|
900
|
733.2000
|
XLON
|
84203842000057631-E0YGjESFj6rf20180109
|
|
09-Jan-2018
12:27:21
|
52
|
733.2000
|
XLON
|
84203842000057631-E0YGjESFj6rh20180109
|
|
09-Jan-2018
12:27:21
|
920
|
733.2000
|
XLON
|
84203842000057631-E0YGjESFj6rj20180109
|
|
09-Jan-2018
12:31:36
|
249
|
734.6000
|
XLON
|
84403844000058632-E0YGjESFj9lf20180109
|
|
09-Jan-2018
12:31:36
|
557
|
734.6000
|
XLON
|
84403844000058632-E0YGjESFj9lX20180109
|
|
09-Jan-2018
12:31:36
|
90
|
734.6000
|
XLON
|
84403844000058632-E0YGjESFj9ld20180109
|
|
09-Jan-2018
12:31:36
|
310
|
734.6000
|
XLON
|
84403844000058632-E0YGjESFj9lZ20180109
|
|
09-Jan-2018
12:31:36
|
608
|
734.6000
|
XLON
|
84403844000058632-E0YGjESFj9lb20180109
|
|
09-Jan-2018
12:34:55
|
1814
|
735.2000
|
XLON
|
84403844000059183-E0YGjESFjBRA20180109
|
|
09-Jan-2018
12:37:00
|
658
|
735.4000
|
XLON
|
84203842000059380-E0YGjESFjCsa20180109
|
|
09-Jan-2018
12:39:39
|
30
|
736.0000
|
XLON
|
84403844000059991-E0YGjESFjEYV20180109
|
|
09-Jan-2018
12:40:14
|
1141
|
736.0000
|
XLON
|
84403844000060094-E0YGjESFjEsJ20180109
|
|
09-Jan-2018
12:40:14
|
962
|
735.8000
|
XLON
|
84203842000059789-E0YGjESFjEsj20180109
|
|
09-Jan-2018
12:42:39
|
790
|
735.8000
|
XLON
|
84203842000060469-E0YGjESFjGAV20180109
|
|
09-Jan-2018
12:45:07
|
639
|
735.6000
|
XLON
|
84403844000060912-E0YGjESFjHVK20180109
|
|
09-Jan-2018
12:45:07
|
20
|
735.6000
|
XLON
|
84403844000060912-E0YGjESFjHVM20180109
|
|
09-Jan-2018
12:50:04
|
1218
|
736.4000
|
XLON
|
84203842000061609-E0YGjESFjKzA20180109
|
|
09-Jan-2018
12:50:04
|
1048
|
736.4000
|
XLON
|
84403844000061754-E0YGjESFjKzE20180109
|
|
09-Jan-2018
12:50:04
|
37
|
736.4000
|
XLON
|
84203842000061609-E0YGjESFjKzC20180109
|
|
09-Jan-2018
12:55:51
|
1351
|
736.6000
|
XLON
|
84203842000062258-E0YGjESFjOZp20180109
|
|
09-Jan-2018
12:55:51
|
750
|
736.6000
|
XLON
|
84203842000062408-E0YGjESFjOa320180109
|
|
09-Jan-2018
12:55:51
|
379
|
736.6000
|
XLON
|
84403844000062423-E0YGjESFjOZr20180109
|
|
09-Jan-2018
12:55:51
|
686
|
736.6000
|
XLON
|
84203842000062386-E0YGjESFjOZx20180109
|
|
09-Jan-2018
12:55:51
|
404
|
736.6000
|
XLON
|
84203842000062305-E0YGjESFjOZv20180109
|
|
09-Jan-2018
12:55:51
|
1385
|
736.6000
|
XLON
|
84403844000062457-E0YGjESFjOZt20180109
|
|
09-Jan-2018
12:55:51
|
1221
|
736.6000
|
XLON
|
84203842000062408-E0YGjESFjOZz20180109
|
|
09-Jan-2018
12:55:51
|
677
|
736.6000
|
XLON
|
84403844000062419-E0YGjESFjOZn20180109
|
|
09-Jan-2018
12:55:51
|
739
|
736.6000
|
XLON
|
84403844000062179-E0YGjESFjOZh20180109
|
|
09-Jan-2018
12:56:32
|
1450
|
736.0000
|
XLON
|
84403844000062673-E0YGjESFjOxM20180109
|
|
09-Jan-2018
12:56:32
|
289
|
736.0000
|
XLON
|
84403844000062673-E0YGjESFjOxT20180109
|
|
09-Jan-2018
12:56:50
|
168
|
735.6000
|
XLON
|
84203842000062534-E0YGjESFjP4620180109
|
|
09-Jan-2018
13:01:05
|
556
|
735.2000
|
XLON
|
84403844000062737-E0YGjESFjRrZ20180109
|
|
09-Jan-2018
13:10:59
|
939
|
737.0000
|
XLON
|
84403844000064950-E0YGjESFjXjc20180109
|
|
09-Jan-2018
13:12:43
|
724
|
737.4000
|
XLON
|
84203842000065087-E0YGjESFjZ1P20180109
|
|
09-Jan-2018
13:13:44
|
1076
|
737.0000
|
XLON
|
84203842000065261-E0YGjESFjZbD20180109
|
|
09-Jan-2018
13:16:40
|
173
|
737.0000
|
XLON
|
84403844000065859-E0YGjESFjb5s20180109
|
|
09-Jan-2018
13:16:40
|
493
|
737.0000
|
XLON
|
84403844000065859-E0YGjESFjb5u20180109
|
|
09-Jan-2018
13:16:40
|
1822
|
737.0000
|
XLON
|
84203842000065710-E0YGjESFjb5m20180109
|
|
09-Jan-2018
13:16:40
|
684
|
737.0000
|
XLON
|
84203842000065713-E0YGjESFjb5q20180109
|
|
09-Jan-2018
13:16:40
|
193
|
737.0000
|
XLON
|
84403844000065855-E0YGjESFjb5o20180109
|
|
09-Jan-2018
13:16:40
|
1358
|
737.0000
|
XLON
|
84203842000065716-E0YGjESFjb5y20180109
|
|
09-Jan-2018
13:16:44
|
496
|
736.6000
|
XLON
|
84403844000065873-E0YGjESFjb9920180109
|
|
09-Jan-2018
13:16:44
|
500
|
736.6000
|
XLON
|
84403844000065873-E0YGjESFjb9720180109
|
|
09-Jan-2018
13:18:47
|
571
|
737.2000
|
XLON
|
84403844000066287-E0YGjESFjclv20180109
|
|
09-Jan-2018
13:20:39
|
537
|
737.6000
|
XLON
|
84203842000066403-E0YGjESFjdt420180109
|
|
09-Jan-2018
13:20:39
|
121
|
737.6000
|
XLON
|
84203842000066403-E0YGjESFjdt220180109
|
|
09-Jan-2018
13:21:59
|
151
|
737.4000
|
XLON
|
84203842000066391-E0YGjESFjes520180109
|
|
09-Jan-2018
13:21:59
|
639
|
737.4000
|
XLON
|
84203842000066391-E0YGjESFjes720180109
|
|
09-Jan-2018
13:23:01
|
724
|
738.0000
|
XLON
|
84403844000066930-E0YGjESFjfVr20180109
|
|
09-Jan-2018
13:26:14
|
921
|
737.6000
|
XLON
|
84203842000066874-E0YGjESFjhn520180109
|
|
09-Jan-2018
13:27:50
|
786
|
737.4000
|
XLON
|
84403844000067561-E0YGjESFjieB20180109
|
|
09-Jan-2018
13:27:50
|
491
|
737.4000
|
XLON
|
84403844000067561-E0YGjESFjieD20180109
|
|
09-Jan-2018
13:27:50
|
1247
|
737.6000
|
XLON
|
84203842000067432-E0YGjESFjid220180109
|
|
09-Jan-2018
13:28:51
|
103
|
737.4000
|
XLON
|
84403844000067886-E0YGjESFjjK220180109
|
|
09-Jan-2018
13:29:59
|
721
|
737.6000
|
XLON
|
84403844000068057-E0YGjESFjkFM20180109
|
|
09-Jan-2018
13:30:27
|
274
|
737.4000
|
XLON
|
84403844000067886-E0YGjESFjklh20180109
|
|
09-Jan-2018
13:30:27
|
760
|
737.4000
|
XLON
|
84403844000067886-E0YGjESFjklf20180109
|
|
09-Jan-2018
13:31:28
|
987
|
737.2000
|
XLON
|
84203842000067148-E0YGjESFjlLP20180109
|
|
09-Jan-2018
13:32:41
|
12
|
737.2000
|
XLON
|
84203842000068376-E0YGjESFjm3f20180109
|
|
09-Jan-2018
13:34:51
|
481
|
737.2000
|
XLON
|
84203842000068674-E0YGjESFjn9R20180109
|
|
09-Jan-2018
13:34:51
|
177
|
737.2000
|
XLON
|
84203842000068674-E0YGjESFjn9W20180109
|
|
09-Jan-2018
13:37:55
|
724
|
736.8000
|
XLON
|
84403844000069294-E0YGjESFjopE20180109
|
|
09-Jan-2018
13:39:40
|
457
|
736.8000
|
XLON
|
84403844000069415-E0YGjESFjq5o20180109
|
|
09-Jan-2018
13:39:40
|
267
|
736.8000
|
XLON
|
84403844000069415-E0YGjESFjq5s20180109
|
|
09-Jan-2018
13:40:22
|
629
|
736.8000
|
XLON
|
84203842000069451-E0YGjESFjqPC20180109
|
|
09-Jan-2018
13:40:47
|
358
|
736.8000
|
XLON
|
84203842000069451-E0YGjESFjqa220180109
|
|
09-Jan-2018
13:43:26
|
855
|
737.0000
|
XLON
|
84403844000069916-E0YGjESFjs8c20180109
|
|
09-Jan-2018
13:43:26
|
276
|
736.8000
|
XLON
|
84203842000069667-E0YGjESFjs9m20180109
|
|
09-Jan-2018
13:43:26
|
514
|
736.8000
|
XLON
|
84203842000069667-E0YGjESFjs9o20180109
|
|
09-Jan-2018
13:43:45
|
276
|
736.8000
|
XLON
|
84203842000069911-E0YGjESFjsI420180109
|
|
09-Jan-2018
13:43:45
|
524
|
736.8000
|
XLON
|
84203842000069911-E0YGjESFjsI620180109
|
|
09-Jan-2018
13:46:44
|
1038
|
736.8000
|
XLON
|
84203842000070192-E0YGjESFjubv20180109
|
|
09-Jan-2018
13:47:50
|
260
|
736.8000
|
XLON
|
84203842000070460-E0YGjESFjvKQ20180109
|
|
09-Jan-2018
13:47:50
|
464
|
736.8000
|
XLON
|
84203842000070460-E0YGjESFjvKM20180109
|
|
09-Jan-2018
13:56:41
|
1555
|
737.4000
|
XLON
|
84403844000072485-E0YGjESFk10t20180109
|
|
09-Jan-2018
13:56:41
|
1316
|
737.4000
|
XLON
|
84403844000072487-E0YGjESFk10x20180109
|
|
09-Jan-2018
13:56:42
|
109
|
737.4000
|
XLON
|
84403844000072487-E0YGjESFk11220180109
|
|
09-Jan-2018
14:00:31
|
1130
|
737.2000
|
XLON
|
84403844000073271-E0YGjESFk3sM20180109
|
|
09-Jan-2018
14:00:31
|
1150
|
737.0000
|
XLON
|
84203842000073072-E0YGjESFk3sY20180109
|
|
09-Jan-2018
14:00:31
|
2173
|
737.0000
|
XLON
|
84203842000073078-E0YGjESFk3sa20180109
|
|
09-Jan-2018
14:00:31
|
1320
|
737.0000
|
XLON
|
84403844000073260-E0YGjESFk3sW20180109
|
|
09-Jan-2018
14:00:31
|
1027
|
737.2000
|
XLON
|
84203842000073083-E0YGjESFk3sn20180109
|
|
09-Jan-2018
14:03:01
|
733
|
737.0000
|
XLON
|
84403844000073754-E0YGjESFk5c520180109
|
|
09-Jan-2018
14:03:36
|
589
|
736.8000
|
XLON
|
84203842000073497-E0YGjESFk6G620180109
|
|
09-Jan-2018
14:03:36
|
162
|
736.8000
|
XLON
|
84203842000073497-E0YGjESFk6GA20180109
|
|
09-Jan-2018
14:03:47
|
401
|
736.8000
|
XLON
|
84403844000074050-E0YGjESFk6KS20180109
|
|
09-Jan-2018
14:03:47
|
257
|
736.8000
|
XLON
|
84403844000074050-E0YGjESFk6KQ20180109
|
|
09-Jan-2018
14:06:21
|
658
|
736.6000
|
XLON
|
84403844000074699-E0YGjESFk86l20180109
|
|
09-Jan-2018
14:08:40
|
856
|
736.4000
|
XLON
|
84403844000074622-E0YGjESFk9bJ20180109
|
|
09-Jan-2018
14:10:46
|
543
|
736.4000
|
XLON
|
84403844000075171-E0YGjESFkB6120180109
|
|
09-Jan-2018
14:10:47
|
225
|
736.4000
|
XLON
|
84403844000075171-E0YGjESFkB8J20180109
|
|
09-Jan-2018
14:14:05
|
594
|
736.2000
|
XLON
|
84203842000075280-E0YGjESFkCus20180109
|
|
09-Jan-2018
14:14:05
|
884
|
736.0000
|
XLON
|
84203842000075674-E0YGjESFkCvW20180109
|
|
09-Jan-2018
14:14:06
|
965
|
735.8000
|
XLON
|
84403844000075850-E0YGjESFkCwy20180109
|
|
09-Jan-2018
14:17:57
|
906
|
737.2000
|
XLON
|
84203842000076752-E0YGjESFkG6x20180109
|
|
09-Jan-2018
14:18:25
|
697
|
737.0000
|
XLON
|
84403844000076666-E0YGjESFkGX420180109
|
|
09-Jan-2018
14:20:21
|
658
|
737.8000
|
XLON
|
84203842000077428-E0YGjESFkHQd20180109
|
|
09-Jan-2018
14:20:22
|
445
|
737.8000
|
XLON
|
84203842000077431-E0YGjESFkHRo20180109
|
|
09-Jan-2018
14:22:26
|
658
|
738.8000
|
XLON
|
84203842000077905-E0YGjESFkIn220180109
|
|
09-Jan-2018
14:27:06
|
1186
|
738.6000
|
XLON
|
84403844000079057-E0YGjESFkMa420180109
|
|
09-Jan-2018
14:27:06
|
1401
|
738.8000
|
XLON
|
84203842000078886-E0YGjESFkMZl20180109
|
|
09-Jan-2018
14:29:30
|
909
|
738.4000
|
XLON
|
84203842000079565-E0YGjESFkOZ720180109
|
|
09-Jan-2018
14:29:31
|
100
|
738.4000
|
XLON
|
84203842000079565-E0YGjESFkOZJ20180109
|
|
09-Jan-2018
14:29:45
|
500
|
738.4000
|
XLON
|
84203842000079565-E0YGjESFkOm320180109
|
|
09-Jan-2018
14:30:09
|
187
|
738.6000
|
XLON
|
84203842000079860-E0YGjESFkPXc20180109
|
|
09-Jan-2018
14:30:10
|
1
|
738.6000
|
XLON
|
84203842000079860-E0YGjESFkPYU20180109
|
|
09-Jan-2018
14:30:10
|
712
|
738.6000
|
XLON
|
84203842000079860-E0YGjESFkPYR20180109
|
|
09-Jan-2018
14:30:21
|
131
|
738.4000
|
XLON
|
84203842000079565-E0YGjESFkPqR20180109
|
|
09-Jan-2018
14:30:22
|
190
|
738.4000
|
XLON
|
84203842000079565-E0YGjESFkPqT20180109
|
|
09-Jan-2018
14:30:22
|
1857
|
738.4000
|
XLON
|
84403844000080030-E0YGjESFkPqe20180109
|
|
09-Jan-2018
14:33:01
|
710
|
739.2000
|
XLON
|
84403844000080957-E0YGjESFkU8920180109
|
|
09-Jan-2018
14:33:01
|
677
|
739.2000
|
XLON
|
84403844000080957-E0YGjESFkU8E20180109
|
|
09-Jan-2018
14:33:58
|
122
|
739.0000
|
XLON
|
84203842000081117-E0YGjESFkVsQ20180109
|
|
09-Jan-2018
14:33:58
|
805
|
739.0000
|
XLON
|
84403844000081260-E0YGjESFkVsN20180109
|
|
09-Jan-2018
14:36:54
|
659
|
739.4000
|
XLON
|
84403844000081685-E0YGjESFka6V20180109
|
|
09-Jan-2018
14:37:21
|
724
|
739.6000
|
XLON
|
84203842000082147-E0YGjESFkan720180109
|
|
09-Jan-2018
14:38:58
|
659
|
739.4000
|
XLON
|
84403844000082738-E0YGjESFkd3m20180109
|
|
09-Jan-2018
14:39:09
|
1119
|
739.2000
|
XLON
|
84403844000082689-E0YGjESFkdD020180109
|
|
09-Jan-2018
14:41:40
|
961
|
739.0000
|
XLON
|
84403844000083140-E0YGjESFkgwO20180109
|
|
09-Jan-2018
14:42:04
|
679
|
738.8000
|
XLON
|
84203842000083003-E0YGjESFkhMI20180109
|
|
09-Jan-2018
14:42:04
|
282
|
738.8000
|
XLON
|
84203842000083003-E0YGjESFkhMK20180109
|
|
09-Jan-2018
14:42:05
|
739
|
738.6000
|
XLON
|
84403844000083141-E0YGjESFkhNt20180109
|
|
09-Jan-2018
14:42:34
|
970
|
738.4000
|
XLON
|
84203842000083409-E0YGjESFki2B20180109
|
|
09-Jan-2018
14:43:58
|
940
|
738.8000
|
XLON
|
84203842000083952-E0YGjESFkjwz20180109
|
|
09-Jan-2018
14:46:06
|
249
|
738.8000
|
XLON
|
84203842000084555-E0YGjESFkmOV20180109
|
|
09-Jan-2018
14:46:06
|
6
|
738.8000
|
XLON
|
84203842000084555-E0YGjESFkmOT20180109
|
|
09-Jan-2018
14:47:03
|
738
|
738.8000
|
XLON
|
84403844000084985-E0YGjESFknHk20180109
|
|
09-Jan-2018
14:47:40
|
672
|
738.6000
|
XLON
|
84403844000084045-E0YGjESFknvI20180109
|
|
09-Jan-2018
14:47:50
|
78
|
738.4000
|
XLON
|
84203842000083882-E0YGjESFko9120180109
|
|
09-Jan-2018
14:47:50
|
796
|
738.4000
|
XLON
|
84203842000083882-E0YGjESFko9320180109
|
|
09-Jan-2018
14:48:43
|
1106
|
738.4000
|
XLON
|
84203842000085367-E0YGjESFkp7p20180109
|
|
09-Jan-2018
14:49:31
|
330
|
738.2000
|
XLON
|
84403844000085518-E0YGjESFkq8h20180109
|
|
09-Jan-2018
14:49:31
|
606
|
738.2000
|
XLON
|
84403844000085518-E0YGjESFkq8f20180109
|
|
09-Jan-2018
14:49:32
|
664
|
738.0000
|
XLON
|
84403844000085586-E0YGjESFkqAg20180109
|
|
09-Jan-2018
14:50:47
|
823
|
738.2000
|
XLON
|
84203842000085830-E0YGjESFkrN420180109
|
|
09-Jan-2018
14:51:53
|
724
|
738.0000
|
XLON
|
84203842000085809-E0YGjESFktF520180109
|
|
09-Jan-2018
14:54:04
|
847
|
737.8000
|
XLON
|
84203842000086303-E0YGjESFkx3120180109
|
|
09-Jan-2018
14:55:01
|
658
|
737.4000
|
XLON
|
84403844000086853-E0YGjESFkyFe20180109
|
|
09-Jan-2018
14:55:56
|
658
|
737.2000
|
XLON
|
84203842000087269-E0YGjESFkzfz20180109
|
|
09-Jan-2018
14:55:56
|
414
|
737.0000
|
XLON
|
84203842000087006-E0YGjESFkzg720180109
|
|
09-Jan-2018
14:55:59
|
790
|
736.8000
|
XLON
|
84403844000087399-E0YGjESFkzpZ20180109
|
|
09-Jan-2018
14:57:23
|
724
|
736.6000
|
XLON
|
84403844000087851-E0YGjESFl2aM20180109
|
|
09-Jan-2018
14:58:57
|
677
|
736.2000
|
XLON
|
84403844000087852-E0YGjESFl4rA20180109
|
|
09-Jan-2018
14:58:57
|
310
|
736.2000
|
XLON
|
84403844000087852-E0YGjESFl4r820180109
|
|
09-Jan-2018
14:58:57
|
724
|
736.4000
|
XLON
|
84203842000087723-E0YGjESFl4qD20180109
|
|
09-Jan-2018
15:01:26
|
724
|
736.6000
|
XLON
|
84203842000088926-E0YGjESFl9yp20180109
|
|
09-Jan-2018
15:02:08
|
724
|
736.6000
|
XLON
|
84403844000089175-E0YGjESFlApW20180109
|
|
09-Jan-2018
15:04:20
|
724
|
736.6000
|
XLON
|
84403844000089578-E0YGjESFlE8S20180109
|
|
09-Jan-2018
15:04:31
|
503
|
736.4000
|
XLON
|
84403844000089755-E0YGjESFlEMK20180109
|
|
09-Jan-2018
15:06:18
|
649
|
736.6000
|
XLON
|
84203842000090186-E0YGjESFlH0v20180109
|
|
09-Jan-2018
15:07:21
|
457
|
736.4000
|
XLON
|
84403844000090099-E0YGjESFlIVE20180109
|
|
09-Jan-2018
15:07:21
|
790
|
736.2000
|
XLON
|
84203842000089945-E0YGjESFlIWH20180109
|
|
09-Jan-2018
15:07:21
|
333
|
736.4000
|
XLON
|
84403844000090099-E0YGjESFlIVG20180109
|
|
09-Jan-2018
15:10:14
|
785
|
736.8000
|
XLON
|
84403844000091337-E0YGjESFlNES20180109
|
|
09-Jan-2018
15:11:39
|
717
|
736.8000
|
XLON
|
84203842000091259-E0YGjESFlOzn20180109
|
|
09-Jan-2018
15:12:03
|
1021
|
736.6000
|
XLON
|
84403844000091147-E0YGjESFlPQt20180109
|
|
09-Jan-2018
15:12:25
|
249
|
736.8000
|
XLON
|
84403844000092040-E0YGjESFlPvJ20180109
|
|
09-Jan-2018
15:12:28
|
793
|
736.8000
|
XLON
|
84403844000092052-E0YGjESFlPxK20180109
|
|
09-Jan-2018
15:12:41
|
1274
|
736.6000
|
XLON
|
84203842000091883-E0YGjESFlQ7c20180109
|
|
09-Jan-2018
15:20:08
|
117
|
737.8000
|
XLON
|
84403844000093778-E0YGjESFlXZE20180109
|
|
09-Jan-2018
15:20:11
|
1456
|
737.8000
|
XLON
|
84203842000093638-E0YGjESFlXb820180109
|
|
09-Jan-2018
15:21:58
|
867
|
738.2000
|
XLON
|
84203842000094070-E0YGjESFlZZL20180109
|
|
09-Jan-2018
15:21:58
|
695
|
738.2000
|
XLON
|
84403844000094232-E0YGjESFlZZW20180109
|
|
09-Jan-2018
15:24:35
|
750
|
738.4000
|
XLON
|
84203842000094698-E0YGjESFlcIl20180109
|
|
09-Jan-2018
15:24:35
|
626
|
738.4000
|
XLON
|
84403844000094846-E0YGjESFlcJ720180109
|
|
09-Jan-2018
15:24:35
|
662
|
738.4000
|
XLON
|
84203842000094699-E0YGjESFlcJJ20180109
|
|
09-Jan-2018
15:24:35
|
91
|
738.4000
|
XLON
|
84203842000094698-E0YGjESFlcIr20180109
|
|
09-Jan-2018
15:24:35
|
91
|
738.4000
|
XLON
|
84403844000094846-E0YGjESFlcJ420180109
|
|
09-Jan-2018
15:26:15
|
1484
|
738.4000
|
XLON
|
84203842000095099-E0YGjESFleH520180109
|
|
09-Jan-2018
15:26:15
|
558
|
738.2000
|
XLON
|
84403844000095254-E0YGjESFleHo20180109
|
|
09-Jan-2018
15:26:15
|
828
|
738.2000
|
XLON
|
84403844000095254-E0YGjESFleHe20180109
|
|
09-Jan-2018
15:26:15
|
503
|
738.2000
|
XLON
|
84403844000095254-E0YGjESFleHm20180109
|
|
09-Jan-2018
15:28:30
|
1993
|
738.2000
|
XLON
|
84403844000095702-E0YGjESFlhCc20180109
|
|
09-Jan-2018
15:29:01
|
1304
|
738.2000
|
XLON
|
84203842000095750-E0YGjESFliAK20180109
|
|
09-Jan-2018
15:30:24
|
600
|
738.2000
|
XLON
|
84403844000096394-E0YGjESFljwT20180109
|
|
09-Jan-2018
15:30:29
|
915
|
738.2000
|
XLON
|
84403844000096394-E0YGjESFlk0A20180109
|
|
09-Jan-2018
15:31:16
|
300
|
738.0000
|
XLON
|
84203842000095241-E0YGjESFlksk20180109
|
|
09-Jan-2018
15:33:27
|
367
|
738.6000
|
XLON
|
84203842000097002-E0YGjESFlnHK20180109
|
|
09-Jan-2018
15:33:27
|
1380
|
738.6000
|
XLON
|
84203842000097002-E0YGjESFlnHM20180109
|
|
09-Jan-2018
15:34:20
|
364
|
738.6000
|
XLON
|
84203842000097262-E0YGjESFloM520180109
|
|
09-Jan-2018
15:36:21
|
1083
|
738.4000
|
XLON
|
84403844000098004-E0YGjESFlqJf20180109
|
|
09-Jan-2018
15:38:12
|
9
|
738.4000
|
XLON
|
84203842000098378-E0YGjESFlsaa20180109
|
|
09-Jan-2018
15:38:12
|
419
|
738.4000
|
XLON
|
84403844000098376-E0YGjESFlsaU20180109
|
|
09-Jan-2018
15:38:12
|
917
|
738.4000
|
XLON
|
84203842000098185-E0YGjESFlsaS20180109
|
|
09-Jan-2018
15:38:12
|
990
|
738.4000
|
XLON
|
84203842000098371-E0YGjESFlsaY20180109
|
|
09-Jan-2018
15:39:36
|
1011
|
738.6000
|
XLON
|
84403844000098946-E0YGjESFluPu20180109
|
|
09-Jan-2018
15:39:36
|
567
|
738.4000
|
XLON
|
84403844000098742-E0YGjESFluSr20180109
|
|
09-Jan-2018
15:39:36
|
330
|
738.4000
|
XLON
|
84403844000098742-E0YGjESFluRo20180109
|
|
09-Jan-2018
15:40:57
|
815
|
738.2000
|
XLON
|
84203842000098510-E0YGjESFlwIw20180109
|
|
09-Jan-2018
15:40:58
|
1289
|
738.0000
|
XLON
|
84403844000099197-E0YGjESFlwK320180109
|
|
09-Jan-2018
15:42:38
|
154
|
738.0000
|
XLON
|
84203842000099653-E0YGjESFlyAA20180109
|
|
09-Jan-2018
15:42:38
|
750
|
738.0000
|
XLON
|
84203842000099653-E0YGjESFlyAE20180109
|
|
09-Jan-2018
15:42:38
|
58
|
738.0000
|
XLON
|
84203842000099653-E0YGjESFlyAC20180109
|
|
09-Jan-2018
15:42:38
|
200
|
738.0000
|
XLON
|
84203842000099653-E0YGjESFlyA820180109
|
|
09-Jan-2018
15:43:42
|
92
|
738.0000
|
XLON
|
84203842000099945-E0YGjESFlzKb20180109
|
|
09-Jan-2018
15:43:42
|
61
|
738.0000
|
XLON
|
84203842000099945-E0YGjESFlzKd20180109
|
|
09-Jan-2018
15:44:19
|
1513
|
738.0000
|
XLON
|
84203842000100035-E0YGjESFlzmF20180109
|
|
09-Jan-2018
15:45:23
|
1850
|
738.0000
|
XLON
|
84203842000100376-E0YGjESFm0dZ20180109
|
|
09-Jan-2018
15:46:10
|
1438
|
737.8000
|
XLON
|
84203842000099433-E0YGjESFm1JT20180109
|
|
09-Jan-2018
15:47:29
|
830
|
737.6000
|
XLON
|
84403844000099601-E0YGjESFm2oz20180109
|
|
09-Jan-2018
15:49:53
|
178
|
737.8000
|
XLON
|
84203842000101384-E0YGjESFm4yz20180109
|
|
09-Jan-2018
15:49:53
|
575
|
737.8000
|
XLON
|
84203842000101384-E0YGjESFm4yt20180109
|
|
09-Jan-2018
15:49:53
|
65
|
737.8000
|
XLON
|
84203842000101384-E0YGjESFm4z320180109
|
|
09-Jan-2018
15:49:53
|
118
|
737.8000
|
XLON
|
84203842000101384-E0YGjESFm4yx20180109
|
|
09-Jan-2018
15:49:53
|
200
|
737.8000
|
XLON
|
84203842000101384-E0YGjESFm4z120180109
|
|
09-Jan-2018
15:49:53
|
54
|
737.8000
|
XLON
|
84203842000101384-E0YGjESFm4yv20180109
|
|
09-Jan-2018
15:50:32
|
1997
|
737.6000
|
XLON
|
84403844000101271-E0YGjESFm5kv20180109
|
|
09-Jan-2018
15:50:32
|
6
|
737.6000
|
XLON
|
84403844000099601-E0YGjESFm5kp20180109
|
|
09-Jan-2018
15:50:35
|
1063
|
737.2000
|
XLON
|
84403844000101680-E0YGjESFm5tO20180109
|
|
09-Jan-2018
15:50:35
|
1278
|
737.2000
|
XLON
|
84203842000101126-E0YGjESFm5tM20180109
|
|
09-Jan-2018
15:53:18
|
504
|
736.6000
|
XLON
|
84403844000102480-E0YGjESFm9NU20180109
|
|
09-Jan-2018
15:53:18
|
504
|
736.6000
|
XLON
|
84403844000102480-E0YGjESFm9MN20180109
|
|
09-Jan-2018
15:53:20
|
211
|
736.4000
|
XLON
|
84203842000102287-E0YGjESFm9YZ20180109
|
|
09-Jan-2018
15:53:43
|
33
|
736.6000
|
XLON
|
84403844000102649-E0YGjESFmA4D20180109
|
|
09-Jan-2018
15:54:09
|
555
|
736.4000
|
XLON
|
84203842000102287-E0YGjESFmAjn20180109
|
|
09-Jan-2018
15:54:09
|
544
|
736.4000
|
XLON
|
84203842000102287-E0YGjESFmAjl20180109
|
|
09-Jan-2018
15:58:42
|
205
|
736.4000
|
XLON
|
84403844000104242-E0YGjESFmFzZ20180109
|
|
09-Jan-2018
15:58:42
|
215
|
736.4000
|
XLON
|
84403844000104242-E0YGjESFmFzV20180109
|
|
09-Jan-2018
15:59:14
|
812
|
736.6000
|
XLON
|
84203842000104252-E0YGjESFmGk320180109
|
|
09-Jan-2018
15:59:58
|
899
|
736.6000
|
XLON
|
84403844000104632-E0YGjESFmHbd20180109
|
|
09-Jan-2018
15:59:58
|
1415
|
736.4000
|
XLON
|
84403844000104242-E0YGjESFmHcl20180109
|
|
09-Jan-2018
16:04:01
|
1480
|
737.2000
|
XLON
|
84203842000105562-E0YGjESFmMk720180109
|
|
09-Jan-2018
16:05:23
|
675
|
737.2000
|
XLON
|
84203842000106221-E0YGjESFmOWz20180109
|
|
09-Jan-2018
16:05:23
|
1548
|
737.2000
|
XLON
|
84203842000105893-E0YGjESFmOWv20180109
|
|
09-Jan-2018
16:05:23
|
668
|
737.2000
|
XLON
|
84203842000105878-E0YGjESFmOWt20180109
|
|
09-Jan-2018
16:05:23
|
688
|
737.2000
|
XLON
|
84403844000106420-E0YGjESFmOX120180109
|
|
09-Jan-2018
16:05:23
|
658
|
737.2000
|
XLON
|
84203842000106468-E0YGjESFmOX320180109
|
|
09-Jan-2018
16:05:47
|
779
|
736.8000
|
XLON
|
84203842000106561-E0YGjESFmP6g20180109
|
|
09-Jan-2018
16:07:10
|
1413
|
737.2000
|
XLON
|
84403844000107518-E0YGjESFmQtY20180109
|
|
09-Jan-2018
16:07:10
|
204
|
737.2000
|
XLON
|
84403844000107518-E0YGjESFmQtW20180109
|
|
09-Jan-2018
16:09:01
|
200
|
737.2000
|
XLON
|
84203842000108198-E0YGjESFmSsp20180109
|
|
09-Jan-2018
16:09:01
|
198
|
737.2000
|
XLON
|
84203842000108198-E0YGjESFmSsn20180109
|
|
09-Jan-2018
16:09:04
|
1212
|
737.2000
|
XLON
|
84203842000108235-E0YGjESFmT0j20180109
|
|
09-Jan-2018
16:09:08
|
39
|
737.2000
|
XLON
|
84403844000108434-E0YGjESFmTDi20180109
|
|
09-Jan-2018
16:09:08
|
619
|
737.2000
|
XLON
|
84403844000108434-E0YGjESFmTDk20180109
|
|
09-Jan-2018
16:10:43
|
458
|
737.8000
|
XLON
|
84403844000108946-E0YGjESFmVDK20180109
|
|
09-Jan-2018
16:10:56
|
764
|
737.6000
|
XLON
|
84203842000108787-E0YGjESFmVLr20180109
|
|
09-Jan-2018
16:10:56
|
855
|
737.6000
|
XLON
|
84403844000108930-E0YGjESFmVLn20180109
|
|
09-Jan-2018
16:10:56
|
400
|
737.8000
|
XLON
|
84403844000108999-E0YGjESFmVLR20180109
|
|
09-Jan-2018
16:12:26
|
855
|
737.8000
|
XLON
|
84403844000109542-E0YGjESFmWtt20180109
|
|
09-Jan-2018
16:13:04
|
139
|
738.0000
|
XLON
|
84403844000109756-E0YGjESFmXYd20180109
|
|
09-Jan-2018
16:13:04
|
652
|
738.0000
|
XLON
|
84403844000109756-E0YGjESFmXYf20180109
|
|
09-Jan-2018
16:13:04
|
196
|
738.0000
|
XLON
|
84403844000109756-E0YGjESFmXYb20180109
|
|
09-Jan-2018
16:13:49
|
788
|
738.2000
|
XLON
|
84203842000109876-E0YGjESFmYXb20180109
|
|
09-Jan-2018
16:14:01
|
724
|
738.0000
|
XLON
|
84403844000109992-E0YGjESFmYqL20180109
|
|
09-Jan-2018
16:14:01
|
987
|
738.0000
|
XLON
|
84203842000109865-E0YGjESFmYqJ20180109
|
|
09-Jan-2018
16:14:12
|
926
|
738.0000
|
XLON
|
84203842000110149-E0YGjESFmZLR20180109
|
|
09-Jan-2018
16:16:14
|
922
|
738.2000
|
XLON
|
84403844000111162-E0YGjESFmc4b20180109
|
|
09-Jan-2018
16:17:20
|
1008
|
738.4000
|
XLON
|
84203842000111485-E0YGjESFmdHE20180109
|
|
09-Jan-2018
16:17:20
|
240
|
738.4000
|
XLON
|
84203842000111485-E0YGjESFmdHG20180109
|
|
09-Jan-2018
16:17:20
|
69
|
738.4000
|
XLON
|
84203842000111485-E0YGjESFmdHI20180109
|
|
09-Jan-2018
16:17:47
|
724
|
738.6000
|
XLON
|
84403844000111762-E0YGjESFmduH20180109
|
|
09-Jan-2018
16:18:17
|
58
|
738.6000
|
XLON
|
84203842000111816-E0YGjESFmehI20180109
|
|
09-Jan-2018
16:18:17
|
57
|
738.6000
|
XLON
|
84203842000111816-E0YGjESFmehK20180109
|
|
09-Jan-2018
16:18:17
|
55
|
738.6000
|
XLON
|
84203842000111816-E0YGjESFmehG20180109
|
|
09-Jan-2018
16:18:24
|
370
|
738.8000
|
XLON
|
84403844000111979-E0YGjESFmeqN20180109
|
|
09-Jan-2018
16:18:24
|
257
|
738.8000
|
XLON
|
84403844000111979-E0YGjESFmeqP20180109
|
|
09-Jan-2018
16:18:24
|
163
|
738.8000
|
XLON
|
84403844000111979-E0YGjESFmeqL20180109
|
|
09-Jan-2018
16:18:57
|
921
|
738.8000
|
XLON
|
84403844000112124-E0YGjESFmfLj20180109
|
|
09-Jan-2018
16:19:04
|
52
|
738.6000
|
XLON
|
84403844000112153-E0YGjESFmfX720180109
|
|
09-Jan-2018
16:19:18
|
336
|
738.6000
|
XLON
|
84403844000112240-E0YGjESFmfm620180109
|
|
09-Jan-2018
16:19:18
|
242
|
738.6000
|
XLON
|
84403844000112240-E0YGjESFmfm820180109
|
|
09-Jan-2018
16:19:26
|
744
|
738.6000
|
XLON
|
84203842000112165-E0YGjESFmfww20180109
|
|
09-Jan-2018
16:19:37
|
744
|
738.4000
|
XLON
|
84403844000112288-E0YGjESFmgBQ20180109
|
|
09-Jan-2018
16:20:21
|
146
|
738.0000
|
XLON
|
84203842000112208-E0YGjESFmh4E20180109
|
|
09-Jan-2018
16:20:21
|
391
|
738.0000
|
XLON
|
84203842000112433-E0YGjESFmh4I20180109
|
|
09-Jan-2018
16:20:21
|
1057
|
738.0000
|
XLON
|
84203842000112433-E0YGjESFmh4G20180109
|
|
09-Jan-2018
16:21:53
|
183
|
738.2000
|
XLON
|
84403844000113092-E0YGjESFmj2X20180109
|
|
09-Jan-2018
16:21:53
|
827
|
738.2000
|
XLON
|
84403844000113092-E0YGjESFmj2Z20180109
|
|
09-Jan-2018
16:21:53
|
538
|
738.2000
|
XLON
|
84403844000113092-E0YGjESFmj2V20180109
|
|
09-Jan-2018
16:21:53
|
103
|
738.2000
|
XLON
|
84403844000113092-E0YGjESFmj2T20180109
|
|
09-Jan-2018
16:23:23
|
837
|
738.2000
|
XLON
|
84403844000113578-E0YGjESFmldS20180109
|
|
09-Jan-2018
16:23:23
|
47
|
738.0000
|
XLON
|
84403844000112734-E0YGjESFmldy20180109
|
|
09-Jan-2018
16:23:35
|
414
|
738.0000
|
XLON
|
84403844000112734-E0YGjESFmluA20180109
|
|
09-Jan-2018
16:24:04
|
898
|
738.2000
|
XLON
|
84203842000113718-E0YGjESFmmhT20180109
|
|
09-Jan-2018
16:24:04
|
870
|
738.2000
|
XLON
|
84203842000113718-E0YGjESFmmhQ20180109
|
|
09-Jan-2018
16:24:05
|
39
|
738.2000
|
XLON
|
84203842000113718-E0YGjESFmmj520180109
|
|
09-Jan-2018
16:24:09
|
1160
|
738.0000
|
XLON
|
84403844000113812-E0YGjESFmmla20180109
|
|
09-Jan-2018
16:24:09
|
915
|
738.0000
|
XLON
|
84403844000112734-E0YGjESFmmlQ20180109
|
|
09-Jan-2018
16:24:51
|
1988
|
737.8000
|
XLON
|
84203842000113719-E0YGjESFmnhq20180109
|
|
09-Jan-2018
16:27:47
|
639
|
738.0000
|
XLON
|
84203842000115045-E0YGjESFmrtt20180109
|
|
09-Jan-2018
16:27:47
|
300
|
738.0000
|
XLON
|
84203842000115045-E0YGjESFmrtr20180109
|
|
09-Jan-2018
16:27:47
|
49
|
738.0000
|
XLON
|
84203842000115045-E0YGjESFmrtp20180109
|
|
09-Jan-2018
16:28:23
|
658
|
738.0000
|
XLON
|
84203842000115190-E0YGjESFmszQ20180109
|
|
09-Jan-2018
16:28:47
|
269
|
738.0000
|
XLON
|
84403844000115397-E0YGjESFmtgE20180109
|
|
09-Jan-2018
16:28:47
|
111
|
738.0000
|
XLON
|
84403844000115397-E0YGjESFmtgG20180109
|
|
09-Jan-2018
16:28:47
|
278
|
738.0000
|
XLON
|
84403844000115397-E0YGjESFmtgC20180109
|
|
09-Jan-2018
16:29:04
|
200
|
738.6000
|
XLON
|
84203842000115473-E0YGjESFmuX220180109
|
|
09-Jan-2018
16:29:04
|
73
|
738.6000
|
XLON
|
84203842000115473-E0YGjESFmuX420180109
|
|
09-Jan-2018
16:29:11
|
301
|
738.6000
|
XLON
|
84403844000115572-E0YGjESFmv0S20180109
|
|
09-Jan-2018
16:29:27
|
300
|
738.6000
|
XLON
|
84203842000115563-E0YGjESFmvff20180109
|
|
09-Jan-2018
16:29:34
|
328
|
738.6000
|
XLON
|
84403844000115683-E0YGjESFmvsk20180109
|
|
09-Jan-2018
16:29:40
|
257
|
738.6000
|
XLON
|
84403844000115719-E0YGjESFmw6o20180109
|
|
09-Jan-2018
16:29:40
|
98
|
738.6000
|
XLON
|
84403844000115719-E0YGjESFmw6m20180109
|
|
09-Jan-2018
16:29:49
|
199
|
738.4000
|
XLON
|
84403844000115744-E0YGjESFmwTa20180109
|
|
09-Jan-2018
16:29:49
|
287
|
738.4000
|
XLON
|
84403844000115607-E0YGjESFmwTW20180109
|
|
09-Jan-2018
16:29:56
|
351
|
738.4000
|
XLON
|
84203842000115699-E0YGjESFmwvg20180109
|
|
09-Jan-2018
16:29:56
|
343
|
738.4000
|
XLON
|
84203842000115699-E0YGjESFmwwA20180109
|
|
|
PEARSON
plc
|
|
|
|
|
Date: 09
January 2018
|
|
|
|
By: /s/
NATALIE WHITE
|
|
|
|
|
|
------------------------------------
|
|
|
Natalie
White
|
|
|
Deputy
Company Secretary
|