|
Venue
|
Volume-weighted
average price (GBp)
|
Aggregated
volume
|
Lowest
price per share (GBp)
|
Highest
price per share (GBp)
|
|
London
Stock Exchange
|
737.6873
|
316,574
|
732.8000
|
741.8000
|
|
Transaction Date
and Time
|
Volume
|
Price
(GBp)
|
Trading
Venue
|
Transaction Reference Number
|
|
05-Jan-2018 08:05:24
|
750
|
733.0000
|
XLON
|
84203842000002379-E0YDpOWXZtDJ20180105
|
|
05-Jan-2018 08:07:46
|
807
|
733.0000
|
XLON
|
84403844000002575-E0YDpOWXZw4d20180105
|
|
05-Jan-2018 08:08:24
|
178
|
733.0000
|
XLON
|
84203842000003228-E0YDpOWXZwpA20180105
|
|
05-Jan-2018 08:08:24
|
176
|
732.8000
|
XLON
|
84203842000003228-E0YDpOWXZwp820180105
|
|
05-Jan-2018 08:08:24
|
581
|
733.0000
|
XLON
|
84203842000003228-E0YDpOWXZwpC20180105
|
|
05-Jan-2018 08:08:24
|
739
|
732.8000
|
XLON
|
84403844000003073-E0YDpOWXZwoc20180105
|
|
05-Jan-2018 08:11:11
|
806
|
733.2000
|
XLON
|
84203842000003843-E0YDpOWXZztq20180105
|
|
05-Jan-2018 08:12:08
|
251
|
733.4000
|
XLON
|
84203842000004280-E0YDpOWXa0yz20180105
|
|
05-Jan-2018 08:12:08
|
410
|
733.4000
|
XLON
|
84203842000004280-E0YDpOWXa0yx20180105
|
|
05-Jan-2018 08:12:08
|
196
|
733.4000
|
XLON
|
84203842000004280-E0YDpOWXa0yv20180105
|
|
05-Jan-2018 08:16:24
|
750
|
734.8000
|
XLON
|
84403844000005625-E0YDpOWXa6eM20180105
|
|
05-Jan-2018 08:16:24
|
177
|
734.8000
|
XLON
|
84403844000005625-E0YDpOWXa6eS20180105
|
|
05-Jan-2018 08:16:24
|
243
|
734.8000
|
XLON
|
84403844000005625-E0YDpOWXa6eO20180105
|
|
05-Jan-2018 08:16:24
|
750
|
734.8000
|
XLON
|
84403844000005625-E0YDpOWXa6eQ20180105
|
|
05-Jan-2018 08:19:00
|
1232
|
735.0000
|
XLON
|
84203842000006166-E0YDpOWXa9bD20180105
|
|
05-Jan-2018 08:19:00
|
689
|
735.0000
|
XLON
|
84203842000006166-E0YDpOWXa9bI20180105
|
|
05-Jan-2018 08:20:55
|
874
|
735.0000
|
XLON
|
84403844000006666-E0YDpOWXaD0U20180105
|
|
05-Jan-2018 08:20:55
|
874
|
734.8000
|
XLON
|
84203842000006630-E0YDpOWXaD0o20180105
|
|
05-Jan-2018 08:23:31
|
874
|
734.8000
|
XLON
|
84203842000007257-E0YDpOWXaG7u20180105
|
|
05-Jan-2018 08:24:25
|
806
|
735.0000
|
XLON
|
84403844000007440-E0YDpOWXaHGd20180105
|
|
05-Jan-2018 08:24:29
|
1374
|
734.8000
|
XLON
|
84403844000007339-E0YDpOWXaHNG20180105
|
|
05-Jan-2018 08:26:05
|
672
|
735.0000
|
XLON
|
84203842000007817-E0YDpOWXaK1h20180105
|
|
05-Jan-2018 08:26:05
|
1537
|
734.8000
|
XLON
|
84203842000007787-E0YDpOWXaK2M20180105
|
|
05-Jan-2018 08:27:08
|
1280
|
734.6000
|
XLON
|
84403844000008196-E0YDpOWXaL0D20180105
|
|
05-Jan-2018 08:28:48
|
104
|
735.0000
|
XLON
|
84203842000008664-E0YDpOWXaMgP20180105
|
|
05-Jan-2018 08:28:48
|
285
|
735.0000
|
XLON
|
84203842000008664-E0YDpOWXaMgN20180105
|
|
05-Jan-2018 08:30:28
|
941
|
735.4000
|
XLON
|
84403844000009212-E0YDpOWXaOOE20180105
|
|
05-Jan-2018 08:30:59
|
806
|
735.2000
|
XLON
|
84403844000009138-E0YDpOWXaOxV20180105
|
|
05-Jan-2018 08:32:55
|
1463
|
734.4000
|
XLON
|
84403844000009836-E0YDpOWXaRPE20180105
|
|
05-Jan-2018 08:36:31
|
969
|
736.0000
|
XLON
|
84403844000010781-E0YDpOWXaVEF20180105
|
|
05-Jan-2018 08:39:28
|
123
|
736.0000
|
XLON
|
84403844000011293-E0YDpOWXaY0b20180105
|
|
05-Jan-2018 08:40:23
|
874
|
735.6000
|
XLON
|
84403844000011283-E0YDpOWXaYz020180105
|
|
05-Jan-2018 08:43:19
|
543
|
736.4000
|
XLON
|
84403844000011833-E0YDpOWXabOE20180105
|
|
05-Jan-2018 08:43:19
|
1074
|
736.2000
|
XLON
|
84203842000011615-E0YDpOWXabOz20180105
|
|
05-Jan-2018 08:43:19
|
1420
|
736.4000
|
XLON
|
84203842000011736-E0YDpOWXabOK20180105
|
|
05-Jan-2018 08:45:59
|
107
|
735.6000
|
XLON
|
84403844000012402-E0YDpOWXaduS20180105
|
|
05-Jan-2018 08:46:03
|
880
|
735.6000
|
XLON
|
84403844000012402-E0YDpOWXadze20180105
|
|
05-Jan-2018 08:47:45
|
201
|
735.4000
|
XLON
|
84203842000012647-E0YDpOWXafqP20180105
|
|
05-Jan-2018 08:48:05
|
464
|
735.4000
|
XLON
|
84203842000012647-E0YDpOWXafwr20180105
|
|
05-Jan-2018 08:48:05
|
201
|
735.4000
|
XLON
|
84203842000012647-E0YDpOWXafwp20180105
|
|
05-Jan-2018 08:48:25
|
1083
|
735.2000
|
XLON
|
84203842000012565-E0YDpOWXagJZ20180105
|
|
05-Jan-2018 08:50:28
|
370
|
735.8000
|
XLON
|
84203842000013110-E0YDpOWXaiOw20180105
|
|
05-Jan-2018 08:52:08
|
201
|
735.6000
|
XLON
|
84403844000013476-E0YDpOWXajrF20180105
|
|
05-Jan-2018 08:52:08
|
471
|
735.6000
|
XLON
|
84403844000013476-E0YDpOWXajrH20180105
|
|
05-Jan-2018 08:55:50
|
435
|
735.8000
|
XLON
|
84203842000014145-E0YDpOWXanac20180105
|
|
05-Jan-2018 08:55:50
|
249
|
735.8000
|
XLON
|
84203842000014146-E0YDpOWXanan20180105
|
|
05-Jan-2018 08:55:50
|
1130
|
735.8000
|
XLON
|
84203842000014145-E0YDpOWXanaa20180105
|
|
05-Jan-2018 08:55:50
|
166
|
735.8000
|
XLON
|
84203842000014146-E0YDpOWXanae20180105
|
|
05-Jan-2018 08:55:50
|
300
|
735.8000
|
XLON
|
84203842000014146-E0YDpOWXanaj20180105
|
|
05-Jan-2018 08:55:50
|
201
|
735.8000
|
XLON
|
84203842000013876-E0YDpOWXanaL20180105
|
|
05-Jan-2018 08:55:50
|
531
|
735.8000
|
XLON
|
84203842000013876-E0YDpOWXanaO20180105
|
|
05-Jan-2018 08:55:50
|
472
|
735.8000
|
XLON
|
84203842000013876-E0YDpOWXanaS20180105
|
|
05-Jan-2018 08:55:51
|
188
|
735.8000
|
XLON
|
84203842000014146-E0YDpOWXanah20180105
|
|
05-Jan-2018 08:59:30
|
494
|
736.6000
|
XLON
|
84403844000014796-E0YDpOWXarcd20180105
|
|
05-Jan-2018 08:59:30
|
5
|
736.6000
|
XLON
|
84403844000014796-E0YDpOWXarcb20180105
|
|
05-Jan-2018 09:00:28
|
201
|
736.6000
|
XLON
|
84403844000015555-E0YDpOWXasjz20180105
|
|
05-Jan-2018 09:00:28
|
807
|
736.6000
|
XLON
|
84403844000015555-E0YDpOWXask220180105
|
|
05-Jan-2018 09:02:08
|
78
|
737.4000
|
XLON
|
84203842000015818-E0YDpOWXauK220180105
|
|
05-Jan-2018 09:02:08
|
750
|
737.4000
|
XLON
|
84203842000015818-E0YDpOWXauK020180105
|
|
05-Jan-2018 09:05:45
|
396
|
737.0000
|
XLON
|
84403844000016309-E0YDpOWXaxIl20180105
|
|
05-Jan-2018 09:05:45
|
740
|
737.0000
|
XLON
|
84203842000016456-E0YDpOWXaxIs20180105
|
|
05-Jan-2018 09:05:45
|
545
|
737.0000
|
XLON
|
84403844000016309-E0YDpOWXaxIi20180105
|
|
05-Jan-2018 09:08:51
|
689
|
736.8000
|
XLON
|
84403844000017213-E0YDpOWXazeQ20180105
|
|
05-Jan-2018 09:08:51
|
192
|
736.8000
|
XLON
|
84203842000016911-E0YDpOWXazeO20180105
|
|
05-Jan-2018 09:08:51
|
1741
|
736.8000
|
XLON
|
84203842000016911-E0YDpOWXazeM20180105
|
|
05-Jan-2018 09:14:30
|
1084
|
737.4000
|
XLON
|
84403844000018309-E0YDpOWXb5aR20180105
|
|
05-Jan-2018 09:14:30
|
263
|
737.4000
|
XLON
|
84403844000018309-E0YDpOWXb5aV20180105
|
|
05-Jan-2018 09:14:30
|
1437
|
737.4000
|
XLON
|
84203842000018342-E0YDpOWXb5aZ20180105
|
|
05-Jan-2018 09:19:23
|
843
|
737.6000
|
XLON
|
84203842000019277-E0YDpOWXbAD420180105
|
|
05-Jan-2018 09:19:23
|
1180
|
737.4000
|
XLON
|
84203842000019258-E0YDpOWXbADY20180105
|
|
05-Jan-2018 09:22:17
|
958
|
737.2000
|
XLON
|
84403844000019752-E0YDpOWXbCJi20180105
|
|
05-Jan-2018 09:25:04
|
915
|
737.4000
|
XLON
|
84403844000020359-E0YDpOWXbEr520180105
|
|
05-Jan-2018 09:25:04
|
68
|
737.4000
|
XLON
|
84203842000020365-E0YDpOWXbEr720180105
|
|
05-Jan-2018 09:25:04
|
1531
|
737.4000
|
XLON
|
84203842000020365-E0YDpOWXbEr920180105
|
|
05-Jan-2018 09:26:41
|
428
|
737.4000
|
XLON
|
84403844000020850-E0YDpOWXbGDv20180105
|
|
05-Jan-2018 09:29:15
|
871
|
737.2000
|
XLON
|
84203842000020366-E0YDpOWXbHnP20180105
|
|
05-Jan-2018 09:29:15
|
941
|
737.4000
|
XLON
|
84403844000021300-E0YDpOWXbHn020180105
|
|
05-Jan-2018 09:36:15
|
156
|
738.4000
|
XLON
|
84203842000022696-E0YDpOWXbN1A20180105
|
|
05-Jan-2018 09:36:15
|
1658
|
738.4000
|
XLON
|
84203842000022696-E0YDpOWXbN1820180105
|
|
05-Jan-2018 09:38:51
|
672
|
738.6000
|
XLON
|
84203842000023397-E0YDpOWXbPF020180105
|
|
05-Jan-2018 09:40:09
|
395
|
738.6000
|
XLON
|
84203842000023630-E0YDpOWXbQ0y20180105
|
|
05-Jan-2018 09:40:09
|
983
|
738.6000
|
XLON
|
84203842000023630-E0YDpOWXbQ0w20180105
|
|
05-Jan-2018 09:41:11
|
1081
|
738.6000
|
XLON
|
84403844000023721-E0YDpOWXbQzP20180105
|
|
05-Jan-2018 09:43:48
|
1213
|
738.8000
|
XLON
|
84403844000024258-E0YDpOWXbSnn20180105
|
|
05-Jan-2018 09:43:48
|
874
|
739.0000
|
XLON
|
84203842000024290-E0YDpOWXbSnX20180105
|
|
05-Jan-2018 09:47:02
|
874
|
738.4000
|
XLON
|
84203842000024578-E0YDpOWXbVPm20180105
|
|
05-Jan-2018 09:47:31
|
885
|
737.8000
|
XLON
|
84403844000024877-E0YDpOWXbVzd20180105
|
|
05-Jan-2018 09:48:48
|
750
|
738.2000
|
XLON
|
84403844000025203-E0YDpOWXbX6C20180105
|
|
05-Jan-2018 09:51:51
|
869
|
737.8000
|
XLON
|
84203842000025101-E0YDpOWXbZvD20180105
|
|
05-Jan-2018 09:51:51
|
453
|
738.0000
|
XLON
|
84403844000025690-E0YDpOWXbZut20180105
|
|
05-Jan-2018 09:51:51
|
1062
|
738.0000
|
XLON
|
84403844000025690-E0YDpOWXbZur20180105
|
|
05-Jan-2018 09:52:35
|
500
|
737.6000
|
XLON
|
84403844000024858-E0YDpOWXbaWr20180105
|
|
05-Jan-2018 09:52:40
|
474
|
737.6000
|
XLON
|
84403844000024858-E0YDpOWXbaZR20180105
|
|
05-Jan-2018 09:56:33
|
689
|
737.6000
|
XLON
|
84203842000026418-E0YDpOWXbe0o20180105
|
|
05-Jan-2018 10:01:05
|
470
|
738.6000
|
XLON
|
84403844000027283-E0YDpOWXbhHf20180105
|
|
05-Jan-2018 10:01:05
|
270
|
738.6000
|
XLON
|
84403844000027283-E0YDpOWXbhHh20180105
|
|
05-Jan-2018 10:03:12
|
168
|
739.2000
|
XLON
|
84203842000027551-E0YDpOWXbicT20180105
|
|
05-Jan-2018 10:03:12
|
597
|
739.2000
|
XLON
|
84203842000027551-E0YDpOWXbicR20180105
|
|
05-Jan-2018 10:03:12
|
230
|
739.2000
|
XLON
|
84203842000027551-E0YDpOWXbicP20180105
|
|
05-Jan-2018 10:03:12
|
241
|
739.2000
|
XLON
|
84203842000027551-E0YDpOWXbicN20180105
|
|
05-Jan-2018 10:03:12
|
548
|
739.2000
|
XLON
|
84203842000027551-E0YDpOWXbicL20180105
|
|
05-Jan-2018 10:08:20
|
18
|
739.6000
|
XLON
|
84403844000028285-E0YDpOWXbnRa20180105
|
|
05-Jan-2018 10:11:04
|
201
|
740.0000
|
XLON
|
84203842000028736-E0YDpOWXbqIT20180105
|
|
05-Jan-2018 10:11:04
|
750
|
740.0000
|
XLON
|
84203842000028736-E0YDpOWXbqIP20180105
|
|
05-Jan-2018 10:11:04
|
430
|
740.0000
|
XLON
|
84203842000028736-E0YDpOWXbqIR20180105
|
|
05-Jan-2018 10:12:11
|
100
|
740.4000
|
XLON
|
84203842000028931-E0YDpOWXbr8h20180105
|
|
05-Jan-2018 10:12:11
|
505
|
740.4000
|
XLON
|
84203842000028931-E0YDpOWXbr8f20180105
|
|
05-Jan-2018 10:15:21
|
1051
|
740.6000
|
XLON
|
84403844000029341-E0YDpOWXbuNp20180105
|
|
05-Jan-2018 10:16:07
|
247
|
741.4000
|
XLON
|
84403844000029538-E0YDpOWXbvCY20180105
|
|
05-Jan-2018 10:16:07
|
426
|
741.4000
|
XLON
|
84403844000029538-E0YDpOWXbvCW20180105
|
|
05-Jan-2018 10:17:01
|
874
|
740.8000
|
XLON
|
84203842000029507-E0YDpOWXbw6h20180105
|
|
05-Jan-2018 10:18:44
|
1064
|
741.4000
|
XLON
|
84203842000029852-E0YDpOWXbxHW20180105
|
|
05-Jan-2018 10:18:50
|
883
|
741.0000
|
XLON
|
84403844000029770-E0YDpOWXbxN220180105
|
|
05-Jan-2018 10:22:41
|
659
|
741.8000
|
XLON
|
84203842000030474-E0YDpOWXc0SI20180105
|
|
05-Jan-2018 10:22:41
|
623
|
741.8000
|
XLON
|
84203842000030474-E0YDpOWXc0SK20180105
|
|
05-Jan-2018 10:23:21
|
2349
|
741.4000
|
XLON
|
84203842000030437-E0YDpOWXc0xd20180105
|
|
05-Jan-2018 10:23:48
|
338
|
741.6000
|
XLON
|
84403844000030648-E0YDpOWXc1IL20180105
|
|
05-Jan-2018 10:24:01
|
418
|
741.4000
|
XLON
|
84203842000030645-E0YDpOWXc1U520180105
|
|
05-Jan-2018 10:24:01
|
714
|
741.4000
|
XLON
|
84203842000030645-E0YDpOWXc1U820180105
|
|
05-Jan-2018 10:25:28
|
78
|
741.6000
|
XLON
|
84403844000030857-E0YDpOWXc2oR20180105
|
|
05-Jan-2018 10:28:28
|
878
|
741.6000
|
XLON
|
84403844000031116-E0YDpOWXc4db20180105
|
|
05-Jan-2018 10:28:28
|
806
|
741.6000
|
XLON
|
84203842000031043-E0YDpOWXc4dZ20180105
|
|
05-Jan-2018 10:29:30
|
526
|
741.4000
|
XLON
|
84403844000031351-E0YDpOWXc5GR20180105
|
|
05-Jan-2018 10:29:30
|
531
|
741.4000
|
XLON
|
84403844000031351-E0YDpOWXc5GV20180105
|
|
05-Jan-2018 10:29:30
|
160
|
741.4000
|
XLON
|
84403844000031351-E0YDpOWXc5GT20180105
|
|
05-Jan-2018 10:32:35
|
868
|
741.6000
|
XLON
|
84403844000031836-E0YDpOWXc7gG20180105
|
|
05-Jan-2018 10:32:35
|
768
|
741.6000
|
XLON
|
84203842000031847-E0YDpOWXc7gI20180105
|
|
05-Jan-2018 10:35:39
|
673
|
741.6000
|
XLON
|
84203842000032359-E0YDpOWXcA3H20180105
|
|
05-Jan-2018 10:38:30
|
750
|
741.0000
|
XLON
|
84403844000032716-E0YDpOWXcC6720180105
|
|
05-Jan-2018 10:38:30
|
248
|
741.0000
|
XLON
|
84403844000032716-E0YDpOWXcC6520180105
|
|
05-Jan-2018 10:39:23
|
1278
|
740.8000
|
XLON
|
84203842000032780-E0YDpOWXcClb20180105
|
|
05-Jan-2018 10:44:00
|
616
|
741.0000
|
XLON
|
84203842000033334-E0YDpOWXcGI020180105
|
|
05-Jan-2018 10:51:02
|
692
|
741.4000
|
XLON
|
84203842000034712-E0YDpOWXcN4920180105
|
|
05-Jan-2018 10:51:02
|
1049
|
741.4000
|
XLON
|
84403844000034704-E0YDpOWXcN3r20180105
|
|
05-Jan-2018 10:51:05
|
201
|
741.4000
|
XLON
|
84403844000034705-E0YDpOWXcN6e20180105
|
|
05-Jan-2018 10:51:05
|
706
|
741.4000
|
XLON
|
84403844000034705-E0YDpOWXcN6g20180105
|
|
05-Jan-2018 10:54:24
|
251
|
740.8000
|
XLON
|
84203842000035207-E0YDpOWXcPuL20180105
|
|
05-Jan-2018 10:54:24
|
22
|
740.8000
|
XLON
|
84203842000035207-E0YDpOWXcPuP20180105
|
|
05-Jan-2018 10:54:24
|
900
|
740.8000
|
XLON
|
84203842000035207-E0YDpOWXcPuN20180105
|
|
05-Jan-2018 10:54:24
|
365
|
740.8000
|
XLON
|
84203842000035207-E0YDpOWXcPuJ20180105
|
|
05-Jan-2018 10:59:22
|
1100
|
740.8000
|
XLON
|
84403844000035930-E0YDpOWXcUAI20180105
|
|
05-Jan-2018 10:59:22
|
750
|
740.8000
|
XLON
|
84403844000035930-E0YDpOWXcUAG20180105
|
|
05-Jan-2018 10:59:22
|
378
|
740.8000
|
XLON
|
84403844000035930-E0YDpOWXcUAK20180105
|
|
05-Jan-2018 11:04:09
|
807
|
741.2000
|
XLON
|
84203842000036545-E0YDpOWXcXUM20180105
|
|
05-Jan-2018 11:06:04
|
715
|
741.0000
|
XLON
|
84403844000036923-E0YDpOWXcYsy20180105
|
|
05-Jan-2018 11:06:04
|
1048
|
741.0000
|
XLON
|
84403844000036923-E0YDpOWXcYsw20180105
|
|
05-Jan-2018 11:06:38
|
2468
|
740.8000
|
XLON
|
84403844000036835-E0YDpOWXcZFD20180105
|
|
05-Jan-2018 11:08:02
|
1252
|
740.0000
|
XLON
|
84203842000036950-E0YDpOWXcaEm20180105
|
|
05-Jan-2018 11:08:02
|
1048
|
740.4000
|
XLON
|
84203842000037078-E0YDpOWXcaEK20180105
|
|
05-Jan-2018 11:08:02
|
1303
|
740.2000
|
XLON
|
84403844000037048-E0YDpOWXcaEO20180105
|
|
05-Jan-2018 11:15:18
|
673
|
739.6000
|
XLON
|
84403844000038024-E0YDpOWXcer420180105
|
|
05-Jan-2018 11:15:26
|
80
|
739.2000
|
XLON
|
84203842000038029-E0YDpOWXceum20180105
|
|
05-Jan-2018 11:15:26
|
437
|
739.2000
|
XLON
|
84203842000038029-E0YDpOWXceuk20180105
|
|
05-Jan-2018 11:20:04
|
691
|
739.0000
|
XLON
|
84203842000038630-E0YDpOWXchzr20180105
|
|
05-Jan-2018 11:20:04
|
115
|
739.0000
|
XLON
|
84203842000038630-E0YDpOWXchzn20180105
|
|
05-Jan-2018 11:22:13
|
1088
|
739.2000
|
XLON
|
84403844000039406-E0YDpOWXcjPM20180105
|
|
05-Jan-2018 11:25:19
|
334
|
739.0000
|
XLON
|
84203842000039193-E0YDpOWXcl9e20180105
|
|
05-Jan-2018 11:25:19
|
704
|
739.0000
|
XLON
|
84203842000039193-E0YDpOWXcl9g20180105
|
|
05-Jan-2018 11:25:20
|
739
|
738.6000
|
XLON
|
84403844000038292-E0YDpOWXclAv20180105
|
|
05-Jan-2018 11:29:29
|
768
|
738.8000
|
XLON
|
84403844000040169-E0YDpOWXcnKg20180105
|
|
05-Jan-2018 11:29:29
|
173
|
738.8000
|
XLON
|
84403844000040169-E0YDpOWXcnKd20180105
|
|
05-Jan-2018 11:30:36
|
614
|
738.4000
|
XLON
|
84203842000040169-E0YDpOWXcoDQ20180105
|
|
05-Jan-2018 11:30:36
|
131
|
738.4000
|
XLON
|
84203842000040169-E0YDpOWXcoDZ20180105
|
|
05-Jan-2018 11:30:36
|
911
|
738.4000
|
XLON
|
84203842000038930-E0YDpOWXcoDO20180105
|
|
05-Jan-2018 11:36:04
|
148
|
738.4000
|
XLON
|
84403844000041621-E0YDpOWXcr7L20180105
|
|
05-Jan-2018 11:36:04
|
526
|
738.4000
|
XLON
|
84403844000041621-E0YDpOWXcr7H20180105
|
|
05-Jan-2018 11:36:04
|
201
|
738.4000
|
XLON
|
84403844000041621-E0YDpOWXcr7J20180105
|
|
05-Jan-2018 11:37:38
|
237
|
739.0000
|
XLON
|
84403844000041861-E0YDpOWXcrlH20180105
|
|
05-Jan-2018 11:40:01
|
222
|
739.0000
|
XLON
|
84403844000042199-E0YDpOWXctGe20180105
|
|
05-Jan-2018 11:40:01
|
450
|
739.0000
|
XLON
|
84403844000042199-E0YDpOWXctGc20180105
|
|
05-Jan-2018 11:42:05
|
704
|
738.8000
|
XLON
|
84203842000041997-E0YDpOWXcuDW20180105
|
|
05-Jan-2018 11:43:48
|
166
|
739.0000
|
XLON
|
84203842000042663-E0YDpOWXcuzo20180105
|
|
05-Jan-2018 11:43:48
|
750
|
739.0000
|
XLON
|
84203842000042663-E0YDpOWXcuzq20180105
|
|
05-Jan-2018 11:48:21
|
133
|
738.8000
|
XLON
|
84203842000043340-E0YDpOWXcxLb20180105
|
|
05-Jan-2018 11:49:24
|
92
|
739.2000
|
XLON
|
84203842000043507-E0YDpOWXcy0A20180105
|
|
05-Jan-2018 11:49:24
|
679
|
739.2000
|
XLON
|
84203842000043507-E0YDpOWXcy0820180105
|
|
05-Jan-2018 11:50:41
|
941
|
739.2000
|
XLON
|
84403844000043640-E0YDpOWXcyVz20180105
|
|
05-Jan-2018 11:50:41
|
359
|
739.2000
|
XLON
|
84203842000043535-E0YDpOWXcyVp20180105
|
|
05-Jan-2018 11:50:41
|
332
|
739.2000
|
XLON
|
84203842000043535-E0YDpOWXcyVn20180105
|
|
05-Jan-2018 11:54:25
|
314
|
738.8000
|
XLON
|
84203842000044108-E0YDpOWXd0s320180105
|
|
05-Jan-2018 11:54:25
|
650
|
738.8000
|
XLON
|
84203842000044108-E0YDpOWXd0s120180105
|
|
05-Jan-2018 11:54:25
|
941
|
738.8000
|
XLON
|
84203842000043843-E0YDpOWXd0rG20180105
|
|
05-Jan-2018 11:54:26
|
806
|
738.6000
|
XLON
|
84403844000043843-E0YDpOWXd0tf20180105
|
|
05-Jan-2018 11:55:28
|
84
|
738.2000
|
XLON
|
84203842000044285-E0YDpOWXd1ce20180105
|
|
05-Jan-2018 12:07:01
|
56
|
738.6000
|
XLON
|
84203842000046707-E0YDpOWXdD5V20180105
|
|
05-Jan-2018 12:07:01
|
616
|
738.6000
|
XLON
|
84203842000046707-E0YDpOWXdD5X20180105
|
|
05-Jan-2018 12:17:37
|
874
|
737.6000
|
XLON
|
84203842000047255-E0YDpOWXdJNN20180105
|
|
05-Jan-2018 12:17:37
|
503
|
737.6000
|
XLON
|
84203842000048262-E0YDpOWXdJOU20180105
|
|
05-Jan-2018 12:17:37
|
201
|
737.6000
|
XLON
|
84203842000048262-E0YDpOWXdJOS20180105
|
|
05-Jan-2018 12:18:17
|
752
|
737.4000
|
XLON
|
84403844000048205-E0YDpOWXdJj620180105
|
|
05-Jan-2018 12:21:18
|
841
|
738.0000
|
XLON
|
84403844000048602-E0YDpOWXdLXn20180105
|
|
05-Jan-2018 12:21:18
|
750
|
738.0000
|
XLON
|
84403844000048602-E0YDpOWXdLXp20180105
|
|
05-Jan-2018 12:21:27
|
504
|
737.8000
|
XLON
|
84403844000048597-E0YDpOWXdLjA20180105
|
|
05-Jan-2018 12:21:27
|
900
|
737.8000
|
XLON
|
84403844000048593-E0YDpOWXdLj820180105
|
|
05-Jan-2018 12:27:17
|
862
|
737.8000
|
XLON
|
84403844000048634-E0YDpOWXdOgT20180105
|
|
05-Jan-2018 12:29:29
|
1066
|
738.4000
|
XLON
|
84403844000049688-E0YDpOWXdPpK20180105
|
|
05-Jan-2018 12:31:06
|
740
|
738.6000
|
XLON
|
84203842000050012-E0YDpOWXdQrv20180105
|
|
05-Jan-2018 12:34:04
|
1046
|
739.0000
|
XLON
|
84203842000050367-E0YDpOWXdSMD20180105
|
|
05-Jan-2018 12:34:23
|
951
|
739.0000
|
XLON
|
84403844000050272-E0YDpOWXdSYL20180105
|
|
05-Jan-2018 12:43:24
|
550
|
739.4000
|
XLON
|
84203842000050978-E0YDpOWXdXql20180105
|
|
05-Jan-2018 12:43:24
|
211
|
739.4000
|
XLON
|
84203842000050978-E0YDpOWXdXqp20180105
|
|
05-Jan-2018 12:43:24
|
676
|
739.4000
|
XLON
|
84203842000051292-E0YDpOWXdXqt20180105
|
|
05-Jan-2018 12:43:24
|
205
|
739.4000
|
XLON
|
84203842000050964-E0YDpOWXdXqh20180105
|
|
05-Jan-2018 12:43:24
|
590
|
739.4000
|
XLON
|
84203842000050964-E0YDpOWXdXqj20180105
|
|
05-Jan-2018 12:43:24
|
727
|
739.4000
|
XLON
|
84403844000050826-E0YDpOWXdXqd20180105
|
|
05-Jan-2018 12:43:24
|
674
|
739.4000
|
XLON
|
84203842000051129-E0YDpOWXdXqr20180105
|
|
05-Jan-2018 12:48:07
|
218
|
739.8000
|
XLON
|
84203842000052285-E0YDpOWXdaTc20180105
|
|
05-Jan-2018 12:52:23
|
515
|
739.8000
|
XLON
|
84203842000052286-E0YDpOWXdcuf20180105
|
|
05-Jan-2018 12:52:23
|
674
|
739.8000
|
XLON
|
84403844000052418-E0YDpOWXdcuh20180105
|
|
05-Jan-2018 12:52:23
|
199
|
739.8000
|
XLON
|
84403844000052628-E0YDpOWXdcul20180105
|
|
05-Jan-2018 12:52:23
|
473
|
739.8000
|
XLON
|
84403844000052628-E0YDpOWXdcuj20180105
|
|
05-Jan-2018 12:52:23
|
674
|
739.8000
|
XLON
|
84203842000052864-E0YDpOWXdcus20180105
|
|
05-Jan-2018 12:52:23
|
2319
|
739.8000
|
XLON
|
84203842000052286-E0YDpOWXdcud20180105
|
|
05-Jan-2018 12:55:26
|
750
|
739.8000
|
XLON
|
84403844000053661-E0YDpOWXdeVN20180105
|
|
05-Jan-2018 12:55:26
|
625
|
739.8000
|
XLON
|
84403844000053661-E0YDpOWXdeVW20180105
|
|
05-Jan-2018 12:57:23
|
1057
|
739.6000
|
XLON
|
84403844000053751-E0YDpOWXdfvP20180105
|
|
05-Jan-2018 12:57:23
|
800
|
739.6000
|
XLON
|
84203842000053677-E0YDpOWXdfvL20180105
|
|
05-Jan-2018 12:58:46
|
180
|
739.4000
|
XLON
|
84403844000054050-E0YDpOWXdgZQ20180105
|
|
05-Jan-2018 12:58:46
|
942
|
739.4000
|
XLON
|
84403844000054050-E0YDpOWXdgZO20180105
|
|
05-Jan-2018 12:59:06
|
143
|
739.8000
|
XLON
|
84203842000054107-E0YDpOWXdgfS20180105
|
|
05-Jan-2018 12:59:06
|
530
|
739.8000
|
XLON
|
84203842000054107-E0YDpOWXdgfU20180105
|
|
05-Jan-2018 13:00:27
|
546
|
739.8000
|
XLON
|
84203842000054309-E0YDpOWXdhVu20180105
|
|
05-Jan-2018 13:02:48
|
89
|
740.2000
|
XLON
|
84403844000054422-E0YDpOWXdj4m20180105
|
|
05-Jan-2018 13:02:48
|
186
|
740.2000
|
XLON
|
84403844000054422-E0YDpOWXdj4c20180105
|
|
05-Jan-2018 13:02:48
|
1158
|
740.2000
|
XLON
|
84203842000054586-E0YDpOWXdj4q20180105
|
|
05-Jan-2018 13:02:48
|
570
|
740.2000
|
XLON
|
84403844000054422-E0YDpOWXdj4g20180105
|
|
05-Jan-2018 13:12:14
|
723
|
740.2000
|
XLON
|
84203842000056522-E0YDpOWXdpHT20180105
|
|
05-Jan-2018 13:12:14
|
100
|
740.2000
|
XLON
|
84203842000056536-E0YDpOWXdpJ520180105
|
|
05-Jan-2018 13:12:14
|
736
|
740.2000
|
XLON
|
84403844000056537-E0YDpOWXdpIf20180105
|
|
05-Jan-2018 13:12:14
|
1519
|
740.2000
|
XLON
|
84403844000055742-E0YDpOWXdpHN20180105
|
|
05-Jan-2018 13:12:14
|
673
|
740.2000
|
XLON
|
84203842000056239-E0YDpOWXdpHR20180105
|
|
05-Jan-2018 13:12:14
|
673
|
740.2000
|
XLON
|
84203842000055654-E0YDpOWXdpHL20180105
|
|
05-Jan-2018 13:15:58
|
1399
|
740.4000
|
XLON
|
84403844000056791-E0YDpOWXdrW920180105
|
|
05-Jan-2018 13:17:07
|
159
|
740.8000
|
XLON
|
84203842000057354-E0YDpOWXds2a20180105
|
|
05-Jan-2018 13:17:07
|
290
|
740.8000
|
XLON
|
84203842000057354-E0YDpOWXds2Y20180105
|
|
05-Jan-2018 13:19:08
|
740
|
741.0000
|
XLON
|
84203842000057636-E0YDpOWXdtFC20180105
|
|
05-Jan-2018 13:21:38
|
1315
|
740.6000
|
XLON
|
84203842000057962-E0YDpOWXdv7f20180105
|
|
05-Jan-2018 13:24:09
|
750
|
740.8000
|
XLON
|
84203842000058361-E0YDpOWXdwlw20180105
|
|
05-Jan-2018 13:24:09
|
169
|
740.8000
|
XLON
|
84203842000058361-E0YDpOWXdwly20180105
|
|
05-Jan-2018 13:24:09
|
687
|
740.6000
|
XLON
|
84203842000058361-E0YDpOWXdwlu20180105
|
|
05-Jan-2018 13:24:09
|
2218
|
740.6000
|
XLON
|
84203842000058313-E0YDpOWXdwlU20180105
|
|
05-Jan-2018 13:26:49
|
1409
|
740.4000
|
XLON
|
84203842000057875-E0YDpOWXdyQi20180105
|
|
05-Jan-2018 13:30:03
|
372
|
740.8000
|
XLON
|
84203842000059641-E0YDpOWXe1Ic20180105
|
|
05-Jan-2018 13:30:32
|
1177
|
740.4000
|
XLON
|
84203842000059357-E0YDpOWXe2Yc20180105
|
|
05-Jan-2018 13:34:59
|
672
|
741.0000
|
XLON
|
84203842000060683-E0YDpOWXe7kj20180105
|
|
05-Jan-2018 13:35:28
|
874
|
740.8000
|
XLON
|
84403844000060528-E0YDpOWXe8Ja20180105
|
|
05-Jan-2018 13:35:54
|
2416
|
740.6000
|
XLON
|
84403844000060791-E0YDpOWXe8iv20180105
|
|
05-Jan-2018 13:37:41
|
1098
|
740.4000
|
XLON
|
84203842000061029-E0YDpOWXeA4A20180105
|
|
05-Jan-2018 13:37:41
|
138
|
740.2000
|
XLON
|
84403844000060851-E0YDpOWXeA4o20180105
|
|
05-Jan-2018 13:37:41
|
710
|
740.2000
|
XLON
|
84403844000060851-E0YDpOWXeA4z20180105
|
|
05-Jan-2018 13:37:42
|
981
|
740.0000
|
XLON
|
84403844000061046-E0YDpOWXeA7h20180105
|
|
05-Jan-2018 13:37:42
|
456
|
740.2000
|
XLON
|
84403844000060851-E0YDpOWXeA7G20180105
|
|
05-Jan-2018 13:41:09
|
154
|
740.0000
|
XLON
|
84403844000061318-E0YDpOWXeDOu20180105
|
|
05-Jan-2018 13:41:09
|
941
|
739.8000
|
XLON
|
84203842000061269-E0YDpOWXeDPd20180105
|
|
05-Jan-2018 13:41:09
|
941
|
739.6000
|
XLON
|
84403844000061285-E0YDpOWXeDPv20180105
|
|
05-Jan-2018 13:41:09
|
518
|
740.0000
|
XLON
|
84403844000061318-E0YDpOWXeDOs20180105
|
|
05-Jan-2018 13:42:11
|
672
|
739.6000
|
XLON
|
84203842000062000-E0YDpOWXeEed20180105
|
|
05-Jan-2018 13:45:48
|
806
|
740.2000
|
XLON
|
84203842000062504-E0YDpOWXeHSx20180105
|
|
05-Jan-2018 13:46:11
|
941
|
740.0000
|
XLON
|
84203842000062327-E0YDpOWXeHof20180105
|
|
05-Jan-2018 13:47:43
|
322
|
739.8000
|
XLON
|
84403844000062843-E0YDpOWXeIzJ20180105
|
|
05-Jan-2018 13:48:47
|
86
|
739.8000
|
XLON
|
84403844000062843-E0YDpOWXeJo520180105
|
|
05-Jan-2018 13:48:47
|
399
|
739.8000
|
XLON
|
84403844000062843-E0YDpOWXeJo720180105
|
|
05-Jan-2018 13:50:59
|
1666
|
739.8000
|
XLON
|
84203842000063323-E0YDpOWXeLFI20180105
|
|
05-Jan-2018 13:52:27
|
739
|
739.8000
|
XLON
|
84403844000063659-E0YDpOWXeMSY20180105
|
|
05-Jan-2018 13:52:28
|
889
|
739.6000
|
XLON
|
84203842000062772-E0YDpOWXeMUC20180105
|
|
05-Jan-2018 13:52:28
|
119
|
739.6000
|
XLON
|
84203842000062772-E0YDpOWXeMUA20180105
|
|
05-Jan-2018 13:55:53
|
70
|
739.8000
|
XLON
|
84203842000064228-E0YDpOWXeOdU20180105
|
|
05-Jan-2018 13:55:53
|
521
|
739.8000
|
XLON
|
84403844000064388-E0YDpOWXeOde20180105
|
|
05-Jan-2018 13:55:53
|
199
|
739.8000
|
XLON
|
84203842000064228-E0YDpOWXeOdW20180105
|
|
05-Jan-2018 13:59:46
|
796
|
739.6000
|
XLON
|
84203842000064791-E0YDpOWXeRo320180105
|
|
05-Jan-2018 13:59:55
|
796
|
739.4000
|
XLON
|
84403844000064764-E0YDpOWXeRtJ20180105
|
|
05-Jan-2018 14:00:00
|
796
|
739.2000
|
XLON
|
84203842000064792-E0YDpOWXeS3D20180105
|
|
05-Jan-2018 14:03:18
|
80
|
738.8000
|
XLON
|
84203842000065582-E0YDpOWXeVUW20180105
|
|
05-Jan-2018 14:03:18
|
29
|
738.8000
|
XLON
|
84203842000065582-E0YDpOWXeVUU20180105
|
|
05-Jan-2018 14:03:35
|
1082
|
738.8000
|
XLON
|
84203842000065582-E0YDpOWXeVj320180105
|
|
05-Jan-2018 14:03:47
|
672
|
738.8000
|
XLON
|
84403844000066399-E0YDpOWXeVy620180105
|
|
05-Jan-2018 14:05:42
|
206
|
738.4000
|
XLON
|
84203842000066806-E0YDpOWXeXt020180105
|
|
05-Jan-2018 14:05:42
|
600
|
738.4000
|
XLON
|
84203842000066806-E0YDpOWXeXsy20180105
|
|
05-Jan-2018 14:06:25
|
35
|
738.2000
|
XLON
|
84403844000066701-E0YDpOWXeYOd20180105
|
|
05-Jan-2018 14:06:44
|
72
|
738.2000
|
XLON
|
84403844000066701-E0YDpOWXeYf920180105
|
|
05-Jan-2018 14:07:06
|
119
|
738.2000
|
XLON
|
84403844000066701-E0YDpOWXeYzt20180105
|
|
05-Jan-2018 14:07:15
|
513
|
738.2000
|
XLON
|
84403844000066701-E0YDpOWXeZ8n20180105
|
|
05-Jan-2018 14:09:36
|
1466
|
738.0000
|
XLON
|
84203842000067477-E0YDpOWXebbs20180105
|
|
05-Jan-2018 14:10:19
|
31
|
737.8000
|
XLON
|
84203842000067150-E0YDpOWXec3M20180105
|
|
05-Jan-2018 14:10:35
|
708
|
737.8000
|
XLON
|
84203842000067150-E0YDpOWXecBZ20180105
|
|
05-Jan-2018 14:13:48
|
1037
|
738.2000
|
XLON
|
84203842000068254-E0YDpOWXeeh920180105
|
|
05-Jan-2018 14:13:48
|
1140
|
738.4000
|
XLON
|
84203842000068253-E0YDpOWXeeg520180105
|
|
05-Jan-2018 14:17:31
|
673
|
738.2000
|
XLON
|
84203842000068800-E0YDpOWXeh5h20180105
|
|
05-Jan-2018 14:18:48
|
1271
|
738.2000
|
XLON
|
84203842000069316-E0YDpOWXei8e20180105
|
|
05-Jan-2018 14:19:18
|
872
|
738.0000
|
XLON
|
84403844000068977-E0YDpOWXeibs20180105
|
|
05-Jan-2018 14:19:25
|
280
|
737.8000
|
XLON
|
84203842000069371-E0YDpOWXeile20180105
|
|
05-Jan-2018 14:19:25
|
193
|
737.8000
|
XLON
|
84203842000069371-E0YDpOWXeilc20180105
|
|
05-Jan-2018 14:23:44
|
900
|
737.2000
|
XLON
|
84403844000069706-E0YDpOWXelnu20180105
|
|
05-Jan-2018 14:23:44
|
110
|
737.2000
|
XLON
|
84403844000069706-E0YDpOWXelny20180105
|
|
05-Jan-2018 14:23:44
|
570
|
737.2000
|
XLON
|
84403844000069706-E0YDpOWXelnn20180105
|
|
05-Jan-2018 14:23:44
|
1712
|
737.4000
|
XLON
|
84203842000069917-E0YDpOWXelnD20180105
|
|
05-Jan-2018 14:25:11
|
1194
|
737.6000
|
XLON
|
84203842000070892-E0YDpOWXemvi20180105
|
|
05-Jan-2018 14:26:08
|
47
|
737.6000
|
XLON
|
84203842000071134-E0YDpOWXendG20180105
|
|
05-Jan-2018 14:26:08
|
692
|
737.6000
|
XLON
|
84203842000071134-E0YDpOWXendI20180105
|
|
05-Jan-2018 14:26:42
|
941
|
737.4000
|
XLON
|
84403844000070948-E0YDpOWXeoNl20180105
|
|
05-Jan-2018 14:29:30
|
806
|
737.2000
|
XLON
|
84203842000071383-E0YDpOWXeqK320180105
|
|
05-Jan-2018 14:29:41
|
874
|
737.0000
|
XLON
|
84403844000071340-E0YDpOWXeqU420180105
|
|
05-Jan-2018 14:29:51
|
719
|
736.8000
|
XLON
|
84403844000071420-E0YDpOWXeqcC20180105
|
|
05-Jan-2018 14:30:56
|
482
|
736.2000
|
XLON
|
84203842000072117-E0YDpOWXesv820180105
|
|
05-Jan-2018 14:31:59
|
528
|
736.2000
|
XLON
|
84203842000072117-E0YDpOWXeuJc20180105
|
|
05-Jan-2018 14:33:25
|
1193
|
736.0000
|
XLON
|
84403844000072035-E0YDpOWXewIf20180105
|
|
05-Jan-2018 14:33:52
|
251
|
735.8000
|
XLON
|
84203842000072109-E0YDpOWXexSZ20180105
|
|
05-Jan-2018 14:34:41
|
942
|
735.8000
|
XLON
|
84203842000072109-E0YDpOWXeyIo20180105
|
|
05-Jan-2018 14:35:04
|
767
|
735.6000
|
XLON
|
84403844000072495-E0YDpOWXeyx520180105
|
|
05-Jan-2018 14:37:36
|
791
|
735.0000
|
XLON
|
84203842000073330-E0YDpOWXf2Np20180105
|
|
05-Jan-2018 14:39:05
|
1112
|
736.2000
|
XLON
|
84203842000074644-E0YDpOWXf4Tg20180105
|
|
05-Jan-2018 14:43:14
|
414
|
736.4000
|
XLON
|
84203842000076170-E0YDpOWXf9pg20180105
|
|
05-Jan-2018 14:45:06
|
100
|
736.2000
|
XLON
|
84403844000076231-E0YDpOWXfBb320180105
|
|
05-Jan-2018 14:45:06
|
572
|
736.2000
|
XLON
|
84403844000076231-E0YDpOWXfBb520180105
|
|
05-Jan-2018 14:47:53
|
871
|
736.2000
|
XLON
|
84403844000077031-E0YDpOWXfFG020180105
|
|
05-Jan-2018 14:47:53
|
374
|
736.2000
|
XLON
|
84403844000077031-E0YDpOWXfFFy20180105
|
|
05-Jan-2018 14:50:05
|
650
|
736.2000
|
XLON
|
84203842000077781-E0YDpOWXfHUo20180105
|
|
05-Jan-2018 14:50:54
|
201
|
736.2000
|
XLON
|
84203842000077781-E0YDpOWXfIIi20180105
|
|
05-Jan-2018 14:51:40
|
826
|
736.6000
|
XLON
|
84403844000078347-E0YDpOWXfJ5920180105
|
|
05-Jan-2018 14:51:40
|
706
|
736.6000
|
XLON
|
84203842000078511-E0YDpOWXfJ5B20180105
|
|
05-Jan-2018 14:53:23
|
1219
|
736.6000
|
XLON
|
84203842000078890-E0YDpOWXfKjW20180105
|
|
05-Jan-2018 14:53:25
|
1132
|
736.4000
|
XLON
|
84403844000078752-E0YDpOWXfKnB20180105
|
|
05-Jan-2018 14:55:01
|
180
|
736.4000
|
XLON
|
84203842000079395-E0YDpOWXfMOq20180105
|
|
05-Jan-2018 14:55:15
|
1381
|
736.2000
|
XLON
|
84203842000079224-E0YDpOWXfMcc20180105
|
|
05-Jan-2018 14:55:15
|
1505
|
736.4000
|
XLON
|
84203842000079424-E0YDpOWXfMcE20180105
|
|
05-Jan-2018 14:56:20
|
1506
|
736.0000
|
XLON
|
84403844000078879-E0YDpOWXfNTf20180105
|
|
05-Jan-2018 14:58:25
|
870
|
736.0000
|
XLON
|
84203842000079996-E0YDpOWXfPjx20180105
|
|
05-Jan-2018 14:58:25
|
885
|
736.0000
|
XLON
|
84203842000079996-E0YDpOWXfPjp20180105
|
|
05-Jan-2018 14:58:31
|
1133
|
735.6000
|
XLON
|
84403844000079376-E0YDpOWXfPvh20180105
|
|
05-Jan-2018 14:59:52
|
1075
|
735.6000
|
XLON
|
84403844000080344-E0YDpOWXfRAO20180105
|
|
05-Jan-2018 14:59:52
|
874
|
735.4000
|
XLON
|
84403844000080198-E0YDpOWXfREr20180105
|
|
05-Jan-2018 14:59:52
|
1008
|
735.6000
|
XLON
|
84203842000080367-E0YDpOWXfRAI20180105
|
|
05-Jan-2018 15:00:37
|
673
|
735.6000
|
XLON
|
84203842000080959-E0YDpOWXfSYJ20180105
|
|
05-Jan-2018 15:02:31
|
673
|
736.0000
|
XLON
|
84203842000081422-E0YDpOWXfUaR20180105
|
|
05-Jan-2018 15:02:42
|
597
|
735.8000
|
XLON
|
84403844000081211-E0YDpOWXfUpm20180105
|
|
05-Jan-2018 15:05:55
|
622
|
735.8000
|
XLON
|
84203842000082049-E0YDpOWXfXvt20180105
|
|
05-Jan-2018 15:06:36
|
941
|
735.6000
|
XLON
|
84403844000081607-E0YDpOWXfYzJ20180105
|
|
05-Jan-2018 15:07:36
|
1008
|
735.6000
|
XLON
|
84403844000082505-E0YDpOWXfZjo20180105
|
|
05-Jan-2018 15:09:24
|
476
|
735.2000
|
XLON
|
84403844000082930-E0YDpOWXfbfF20180105
|
|
05-Jan-2018 15:09:24
|
1046
|
735.0000
|
XLON
|
84203842000083167-E0YDpOWXfbgD20180105
|
|
05-Jan-2018 15:09:24
|
418
|
735.2000
|
XLON
|
84403844000082930-E0YDpOWXfbfD20180105
|
|
05-Jan-2018 15:09:24
|
1008
|
735.4000
|
XLON
|
84203842000082713-E0YDpOWXfbb420180105
|
|
05-Jan-2018 15:12:21
|
1422
|
734.8000
|
XLON
|
84403844000083819-E0YDpOWXfefd20180105
|
|
05-Jan-2018 15:13:57
|
854
|
735.0000
|
XLON
|
84203842000084453-E0YDpOWXfg6d20180105
|
|
05-Jan-2018 15:18:48
|
739
|
735.8000
|
XLON
|
84203842000085843-E0YDpOWXflUN20180105
|
|
05-Jan-2018 15:21:08
|
1136
|
735.8000
|
XLON
|
84203842000086476-E0YDpOWXfnmu20180105
|
|
05-Jan-2018 15:22:20
|
100
|
735.8000
|
XLON
|
84403844000086449-E0YDpOWXfoye20180105
|
|
05-Jan-2018 15:23:06
|
201
|
736.0000
|
XLON
|
84203842000086961-E0YDpOWXfpZn20180105
|
|
05-Jan-2018 15:23:06
|
843
|
736.0000
|
XLON
|
84203842000086961-E0YDpOWXfpZl20180105
|
|
05-Jan-2018 15:23:06
|
463
|
736.0000
|
XLON
|
84203842000086961-E0YDpOWXfpZj20180105
|
|
05-Jan-2018 15:23:06
|
583
|
736.0000
|
XLON
|
84203842000086961-E0YDpOWXfpZh20180105
|
|
05-Jan-2018 15:23:48
|
1039
|
736.0000
|
XLON
|
84203842000087202-E0YDpOWXfqSc20180105
|
|
05-Jan-2018 15:23:53
|
2041
|
735.8000
|
XLON
|
84403844000086449-E0YDpOWXfqcl20180105
|
|
05-Jan-2018 15:26:44
|
902
|
736.0000
|
XLON
|
84403844000087390-E0YDpOWXfuJf20180105
|
|
05-Jan-2018 15:29:26
|
1065
|
735.4000
|
XLON
|
84403844000088561-E0YDpOWXfxGu20180105
|
|
05-Jan-2018 15:29:26
|
753
|
735.6000
|
XLON
|
84403844000086749-E0YDpOWXfxGJ20180105
|
|
05-Jan-2018 15:29:26
|
1911
|
735.8000
|
XLON
|
84403844000088385-E0YDpOWXfxFU20180105
|
|
05-Jan-2018 15:29:26
|
1015
|
735.8000
|
XLON
|
84203842000088886-E0YDpOWXfxFa20180105
|
|
05-Jan-2018 15:29:26
|
621
|
735.8000
|
XLON
|
84403844000087914-E0YDpOWXfxFO20180105
|
|
05-Jan-2018 15:29:26
|
657
|
735.8000
|
XLON
|
84403844000087914-E0YDpOWXfxFI20180105
|
|
05-Jan-2018 15:31:18
|
28
|
735.4000
|
XLON
|
84203842000089243-E0YDpOWXg0J920180105
|
|
05-Jan-2018 15:32:46
|
103
|
736.0000
|
XLON
|
84203842000090022-E0YDpOWXg1sl20180105
|
|
05-Jan-2018 15:35:08
|
1081
|
736.4000
|
XLON
|
84403844000090336-E0YDpOWXg4i120180105
|
|
05-Jan-2018 15:35:08
|
100
|
736.4000
|
XLON
|
84403844000090336-E0YDpOWXg4hz20180105
|
|
05-Jan-2018 15:35:43
|
936
|
736.2000
|
XLON
|
84203842000090797-E0YDpOWXg5Do20180105
|
|
05-Jan-2018 15:39:51
|
668
|
737.0000
|
XLON
|
84403844000092332-E0YDpOWXg9tk20180105
|
|
05-Jan-2018 15:39:51
|
99
|
737.0000
|
XLON
|
84203842000092573-E0YDpOWXg9tZ20180105
|
|
05-Jan-2018 15:39:51
|
139
|
737.0000
|
XLON
|
84403844000092332-E0YDpOWXg9ti20180105
|
|
05-Jan-2018 15:39:51
|
650
|
737.0000
|
XLON
|
84203842000092573-E0YDpOWXg9tX20180105
|
|
05-Jan-2018 15:39:51
|
850
|
736.8000
|
XLON
|
84203842000092573-E0YDpOWXg9tV20180105
|
|
05-Jan-2018 15:41:31
|
146
|
736.8000
|
XLON
|
84403844000092979-E0YDpOWXgBtc20180105
|
|
05-Jan-2018 15:43:45
|
722
|
736.8000
|
XLON
|
84203842000093743-E0YDpOWXgEVt20180105
|
|
05-Jan-2018 15:43:45
|
708
|
736.8000
|
XLON
|
84403844000093442-E0YDpOWXgEVr20180105
|
|
05-Jan-2018 15:43:45
|
706
|
736.8000
|
XLON
|
84403844000093979-E0YDpOWXgEW720180105
|
|
05-Jan-2018 15:43:45
|
682
|
736.8000
|
XLON
|
84403844000093790-E0YDpOWXgEVv20180105
|
|
05-Jan-2018 15:44:37
|
729
|
737.6000
|
XLON
|
84203842000094559-E0YDpOWXgFnQ20180105
|
|
05-Jan-2018 15:44:37
|
896
|
737.6000
|
XLON
|
84203842000094559-E0YDpOWXgFnN20180105
|
|
05-Jan-2018 15:44:41
|
1625
|
737.4000
|
XLON
|
84203842000094560-E0YDpOWXgFsy20180105
|
|
05-Jan-2018 15:44:42
|
798
|
737.2000
|
XLON
|
84403844000094335-E0YDpOWXgFuw20180105
|
|
05-Jan-2018 15:44:42
|
827
|
737.2000
|
XLON
|
84403844000094334-E0YDpOWXgFuu20180105
|
|
05-Jan-2018 15:45:36
|
1008
|
737.4000
|
XLON
|
84203842000094879-E0YDpOWXgHD720180105
|
|
05-Jan-2018 15:45:41
|
739
|
737.2000
|
XLON
|
84403844000094638-E0YDpOWXgHOn20180105
|
|
05-Jan-2018 15:48:02
|
941
|
737.2000
|
XLON
|
84203842000095395-E0YDpOWXgJxo20180105
|
|
05-Jan-2018 15:48:27
|
941
|
737.0000
|
XLON
|
84403844000095178-E0YDpOWXgKdE20180105
|
|
05-Jan-2018 15:51:42
|
1075
|
737.2000
|
XLON
|
84403844000096720-E0YDpOWXgOjQ20180105
|
|
05-Jan-2018 15:51:42
|
146
|
737.2000
|
XLON
|
84403844000096720-E0YDpOWXgOjS20180105
|
|
05-Jan-2018 15:52:08
|
739
|
737.0000
|
XLON
|
84403844000095762-E0YDpOWXgPCU20180105
|
|
05-Jan-2018 15:52:08
|
794
|
737.0000
|
XLON
|
84203842000096526-E0YDpOWXgPCY20180105
|
|
05-Jan-2018 15:53:22
|
756
|
737.2000
|
XLON
|
84203842000097636-E0YDpOWXgR4d20180105
|
|
05-Jan-2018 15:53:22
|
121
|
737.2000
|
XLON
|
84203842000097636-E0YDpOWXgR4f20180105
|
|
05-Jan-2018 15:53:22
|
573
|
737.2000
|
XLON
|
84203842000097636-E0YDpOWXgR4h20180105
|
|
05-Jan-2018 15:54:26
|
351
|
737.2000
|
XLON
|
84403844000097826-E0YDpOWXgSDj20180105
|
|
05-Jan-2018 15:54:57
|
739
|
736.8000
|
XLON
|
84403844000097842-E0YDpOWXgSmO20180105
|
|
05-Jan-2018 15:56:06
|
847
|
736.8000
|
XLON
|
84203842000098782-E0YDpOWXgTke20180105
|
|
05-Jan-2018 15:56:06
|
19
|
736.8000
|
XLON
|
84203842000098782-E0YDpOWXgTki20180105
|
|
05-Jan-2018 15:56:06
|
602
|
736.8000
|
XLON
|
84203842000098782-E0YDpOWXgTkg20180105
|
|
05-Jan-2018 15:57:32
|
814
|
737.0000
|
XLON
|
84203842000099254-E0YDpOWXgVGt20180105
|
|
05-Jan-2018 15:57:32
|
362
|
737.0000
|
XLON
|
84203842000099254-E0YDpOWXgVGv20180105
|
|
05-Jan-2018 15:57:32
|
634
|
737.0000
|
XLON
|
84203842000099254-E0YDpOWXgVGz20180105
|
|
05-Jan-2018 15:57:32
|
196
|
737.0000
|
XLON
|
84203842000099254-E0YDpOWXgVGx20180105
|
|
05-Jan-2018 15:59:04
|
2379
|
737.0000
|
XLON
|
84403844000099709-E0YDpOWXgXCN20180105
|
|
05-Jan-2018 15:59:35
|
1560
|
736.8000
|
XLON
|
84203842000099076-E0YDpOWXgXea20180105
|
|
05-Jan-2018 15:59:35
|
160
|
736.8000
|
XLON
|
84203842000099076-E0YDpOWXgXec20180105
|
|
05-Jan-2018 16:00:44
|
500
|
736.6000
|
XLON
|
84403844000100551-E0YDpOWXgZgG20180105
|
|
05-Jan-2018 16:00:45
|
711
|
736.6000
|
XLON
|
84403844000100551-E0YDpOWXgZja20180105
|
|
05-Jan-2018 16:00:45
|
500
|
736.6000
|
XLON
|
84403844000100551-E0YDpOWXgZjY20180105
|
|
05-Jan-2018 16:02:42
|
1285
|
736.6000
|
XLON
|
84403844000101425-E0YDpOWXgcdT20180105
|
|
05-Jan-2018 16:03:04
|
1222
|
736.4000
|
XLON
|
84403844000100411-E0YDpOWXgdEx20180105
|
|
05-Jan-2018 16:03:05
|
1302
|
736.2000
|
XLON
|
84203842000100165-E0YDpOWXgdJt20180105
|
|
05-Jan-2018 16:04:39
|
672
|
736.0000
|
XLON
|
84203842000102499-E0YDpOWXgfOn20180105
|
|
05-Jan-2018 16:05:27
|
251
|
736.4000
|
XLON
|
84403844000102531-E0YDpOWXggSH20180105
|
|
05-Jan-2018 16:05:27
|
525
|
736.4000
|
XLON
|
84403844000102531-E0YDpOWXggSF20180105
|
|
05-Jan-2018 16:05:27
|
30
|
736.4000
|
XLON
|
84403844000102531-E0YDpOWXggSJ20180105
|
|
05-Jan-2018 16:06:05
|
672
|
736.0000
|
XLON
|
84203842000102809-E0YDpOWXghQB20180105
|
|
05-Jan-2018 16:07:27
|
683
|
736.0000
|
XLON
|
84403844000103079-E0YDpOWXgiuP20180105
|
|
05-Jan-2018 16:07:27
|
94
|
736.0000
|
XLON
|
84403844000103188-E0YDpOWXgiuX20180105
|
|
05-Jan-2018 16:07:27
|
103
|
736.0000
|
XLON
|
84403844000103173-E0YDpOWXgiuV20180105
|
|
05-Jan-2018 16:07:27
|
941
|
736.0000
|
XLON
|
84203842000103316-E0YDpOWXgiuJ20180105
|
|
05-Jan-2018 16:07:27
|
114
|
736.0000
|
XLON
|
84403844000103282-E0YDpOWXgiul20180105
|
|
05-Jan-2018 16:07:27
|
181
|
736.0000
|
XLON
|
84203842000103396-E0YDpOWXgiuR20180105
|
|
05-Jan-2018 16:07:27
|
103
|
736.0000
|
XLON
|
84403844000103229-E0YDpOWXgiub20180105
|
|
05-Jan-2018 16:07:27
|
149
|
736.0000
|
XLON
|
84203842000103510-E0YDpOWXgiuf20180105
|
|
05-Jan-2018 16:07:27
|
90
|
736.0000
|
XLON
|
84403844000103202-E0YDpOWXgiuZ20180105
|
|
05-Jan-2018 16:09:14
|
1004
|
736.2000
|
XLON
|
84203842000104171-E0YDpOWXgl8B20180105
|
|
05-Jan-2018 16:09:59
|
1090
|
736.4000
|
XLON
|
84403844000104495-E0YDpOWXgm4420180105
|
|
05-Jan-2018 16:10:06
|
203
|
736.2000
|
XLON
|
84203842000104411-E0YDpOWXgmJd20180105
|
|
05-Jan-2018 16:10:06
|
972
|
736.2000
|
XLON
|
84403844000104144-E0YDpOWXgmJb20180105
|
|
05-Jan-2018 16:10:06
|
20
|
736.2000
|
XLON
|
84203842000104739-E0YDpOWXgmJh20180105
|
|
05-Jan-2018 16:10:06
|
772
|
736.2000
|
XLON
|
84403844000104465-E0YDpOWXgmJf20180105
|
|
05-Jan-2018 16:10:06
|
101
|
736.2000
|
XLON
|
84403844000104481-E0YDpOWXgmJj20180105
|
|
05-Jan-2018 16:12:29
|
246
|
736.4000
|
XLON
|
84403844000105582-E0YDpOWXgoq020180105
|
|
05-Jan-2018 16:12:29
|
362
|
736.4000
|
XLON
|
84403844000105582-E0YDpOWXgoq220180105
|
|
05-Jan-2018 16:13:00
|
891
|
736.6000
|
XLON
|
84403844000105794-E0YDpOWXgpSC20180105
|
|
05-Jan-2018 16:13:00
|
36
|
736.6000
|
XLON
|
84403844000105794-E0YDpOWXgpSE20180105
|
|
05-Jan-2018 16:13:29
|
230
|
736.4000
|
XLON
|
84403844000105787-E0YDpOWXgq5j20180105
|
|
05-Jan-2018 16:13:29
|
672
|
736.4000
|
XLON
|
84403844000105993-E0YDpOWXgq6220180105
|
|
05-Jan-2018 16:13:29
|
880
|
736.4000
|
XLON
|
84403844000105782-E0YDpOWXgq5h20180105
|
|
05-Jan-2018 16:13:47
|
523
|
736.2000
|
XLON
|
84203842000106421-E0YDpOWXgqci20180105
|
|
05-Jan-2018 16:13:47
|
149
|
736.2000
|
XLON
|
84203842000106421-E0YDpOWXgqcg20180105
|
|
05-Jan-2018 16:14:18
|
782
|
736.4000
|
XLON
|
84203842000106850-E0YDpOWXgrM120180105
|
|
05-Jan-2018 16:17:06
|
271
|
736.0000
|
XLON
|
84203842000107430-E0YDpOWXguVn20180105
|
|
05-Jan-2018 16:17:08
|
876
|
736.2000
|
XLON
|
84203842000108250-E0YDpOWXguXr20180105
|
|
05-Jan-2018 16:17:08
|
21
|
736.2000
|
XLON
|
84203842000108250-E0YDpOWXguXp20180105
|
|
05-Jan-2018 16:17:08
|
22
|
736.2000
|
XLON
|
84203842000108250-E0YDpOWXguXt20180105
|
|
05-Jan-2018 16:17:09
|
1101
|
736.2000
|
XLON
|
84203842000108255-E0YDpOWXguYL20180105
|
|
05-Jan-2018 16:17:38
|
347
|
736.2000
|
XLON
|
84203842000108520-E0YDpOWXgvIu20180105
|
|
05-Jan-2018 16:17:38
|
800
|
736.0000
|
XLON
|
84403844000108169-E0YDpOWXgvK020180105
|
|
05-Jan-2018 16:17:38
|
500
|
736.0000
|
XLON
|
84403844000108169-E0YDpOWXgvJy20180105
|
|
05-Jan-2018 16:17:38
|
44
|
736.0000
|
XLON
|
84403844000108169-E0YDpOWXgvK820180105
|
|
05-Jan-2018 16:18:52
|
1893
|
735.8000
|
XLON
|
84203842000109077-E0YDpOWXgwmd20180105
|
|
05-Jan-2018 16:20:14
|
251
|
735.6000
|
XLON
|
84403844000109470-E0YDpOWXgyae20180105
|
|
05-Jan-2018 16:20:14
|
483
|
735.6000
|
XLON
|
84403844000109470-E0YDpOWXgyac20180105
|
|
05-Jan-2018 16:20:14
|
207
|
735.6000
|
XLON
|
84403844000109470-E0YDpOWXgyag20180105
|
|
05-Jan-2018 16:20:56
|
190
|
735.8000
|
XLON
|
84203842000110112-E0YDpOWXgzi920180105
|
|
05-Jan-2018 16:20:56
|
225
|
735.8000
|
XLON
|
84203842000110112-E0YDpOWXgziB20180105
|
|
05-Jan-2018 16:21:12
|
672
|
735.8000
|
XLON
|
84403844000109886-E0YDpOWXh02120180105
|
|
05-Jan-2018 16:21:41
|
739
|
735.8000
|
XLON
|
84203842000110509-E0YDpOWXh0V320180105
|
|
05-Jan-2018 16:22:12
|
575
|
735.8000
|
XLON
|
84403844000110476-E0YDpOWXh1AO20180105
|
|
05-Jan-2018 16:22:12
|
97
|
735.8000
|
XLON
|
84403844000110476-E0YDpOWXh1AM20180105
|
|
05-Jan-2018 16:22:40
|
635
|
735.8000
|
XLON
|
84203842000111062-E0YDpOWXh1gG20180105
|
|
05-Jan-2018 16:22:40
|
77
|
735.8000
|
XLON
|
84203842000111062-E0YDpOWXh1gK20180105
|
|
05-Jan-2018 16:22:40
|
162
|
735.8000
|
XLON
|
84203842000111062-E0YDpOWXh1gI20180105
|
|
05-Jan-2018 16:23:10
|
739
|
735.6000
|
XLON
|
84203842000110105-E0YDpOWXh2FU20180105
|
|
05-Jan-2018 16:23:15
|
787
|
735.4000
|
XLON
|
84403844000109825-E0YDpOWXh2Pu20180105
|
|
05-Jan-2018 16:23:18
|
672
|
735.0000
|
XLON
|
84203842000111308-E0YDpOWXh2Xh20180105
|
|
05-Jan-2018 16:24:13
|
672
|
735.6000
|
XLON
|
84403844000111562-E0YDpOWXh3tD20180105
|
|
05-Jan-2018 16:24:54
|
29
|
735.6000
|
XLON
|
84403844000111939-E0YDpOWXh4tc20180105
|
|
05-Jan-2018 16:24:59
|
19
|
735.6000
|
XLON
|
84403844000111939-E0YDpOWXh50s20180105
|
|
05-Jan-2018 16:24:59
|
300
|
735.6000
|
XLON
|
84403844000111939-E0YDpOWXh50u20180105
|
|
05-Jan-2018 16:25:32
|
1149
|
735.8000
|
XLON
|
84403844000112478-E0YDpOWXh66620180105
|
|
05-Jan-2018 16:26:03
|
181
|
735.8000
|
XLON
|
84203842000113157-E0YDpOWXh6oO20180105
|
|
05-Jan-2018 16:26:09
|
391
|
735.6000
|
XLON
|
84403844000111939-E0YDpOWXh6ub20180105
|
|
05-Jan-2018 16:26:09
|
684
|
735.6000
|
XLON
|
84203842000112703-E0YDpOWXh6uf20180105
|
|
05-Jan-2018 16:26:51
|
62
|
735.6000
|
XLON
|
84403844000113175-E0YDpOWXh7n120180105
|
|
05-Jan-2018 16:26:51
|
604
|
735.6000
|
XLON
|
84403844000113175-E0YDpOWXh7mx20180105
|
|
05-Jan-2018 16:26:51
|
6
|
735.6000
|
XLON
|
84403844000113175-E0YDpOWXh7mz20180105
|
|
05-Jan-2018 16:27:17
|
64
|
735.6000
|
XLON
|
84203842000113664-E0YDpOWXh8Wu20180105
|
|
05-Jan-2018 16:27:17
|
696
|
735.6000
|
XLON
|
84203842000113664-E0YDpOWXh8Ww20180105
|
|
05-Jan-2018 16:27:17
|
100
|
735.6000
|
XLON
|
84203842000113664-E0YDpOWXh8X020180105
|
|
05-Jan-2018 16:27:17
|
14
|
735.6000
|
XLON
|
84203842000113664-E0YDpOWXh8Wy20180105
|
|
05-Jan-2018 16:27:50
|
750
|
735.6000
|
XLON
|
84203842000113832-E0YDpOWXh9Kx20180105
|
|
05-Jan-2018 16:27:50
|
56
|
735.6000
|
XLON
|
84203842000113832-E0YDpOWXh9Kz20180105
|
|
05-Jan-2018 16:28:35
|
597
|
735.8000
|
XLON
|
84203842000114131-E0YDpOWXhAeU20180105
|
|
05-Jan-2018 16:28:35
|
201
|
735.8000
|
XLON
|
84203842000114131-E0YDpOWXhAeY20180105
|
|
05-Jan-2018 16:28:35
|
9
|
735.8000
|
XLON
|
84203842000114131-E0YDpOWXhAeW20180105
|
|
05-Jan-2018 16:28:35
|
36
|
735.8000
|
XLON
|
84203842000114131-E0YDpOWXhAea20180105
|
|
05-Jan-2018 16:28:47
|
714
|
735.8000
|
XLON
|
84403844000113886-E0YDpOWXhAy020180105
|
|
05-Jan-2018 16:28:47
|
4
|
735.8000
|
XLON
|
84403844000113886-E0YDpOWXhAy220180105
|
|
05-Jan-2018 16:29:32
|
518
|
735.6000
|
XLON
|
84403844000114089-E0YDpOWXhCUf20180105
|
|
05-Jan-2018 16:29:37
|
91
|
735.6000
|
XLON
|
84403844000114089-E0YDpOWXhCk820180105
|
|
05-Jan-2018 16:29:37
|
672
|
735.6000
|
XLON
|
84203842000114393-E0YDpOWXhCkE20180105
|
|
05-Jan-2018 16:29:37
|
130
|
735.6000
|
XLON
|
84403844000114089-E0YDpOWXhCkA20180105
|
|
05-Jan-2018 16:29:37
|
672
|
735.6000
|
XLON
|
84203842000114386-E0YDpOWXhCkC20180105
|
|
05-Jan-2018
16:29:39
|
325
|
735.2000
|
XLON
|
84403844000114202-E0YDpOWXhCox20180105
|
|
|
PEARSON
plc
|
|
|
|
|
Date: 05
January 2018
|
|
|
|
By: /s/
NATALIE WHITE
|
|
|
|
|
|
------------------------------------
|
|
|
Natalie
White
|
|
|
Deputy
Company Secretary
|