|
Venue
|
Volume-weighted
average price (GBp)
|
Aggregated
volume
|
Lowest
price per share (GBp)
|
Highest
price per share (GBp)
|
|
London
Stock Exchange
|
737.0452
|
316,481
|
733.4000
|
739.8000
|
|
Transaction Date and Time
|
Volume
|
Price (GBp)
|
Trading Venue
|
Transaction Reference Number
|
|
03-Jan-2018
08:11:10
|
598
|
733.8000
|
XLON
|
84203842000005443-E0YCOFx6I08w20180103
|
|
03-Jan-2018
08:11:10
|
223
|
733.8000
|
XLON
|
84203842000005443-E0YCOFx6I08y20180103
|
|
03-Jan-2018
08:13:06
|
1973
|
737.4000
|
XLON
|
84403844000005942-E0YCOFx6I21W20180103
|
|
03-Jan-2018
08:15:41
|
600
|
735.2000
|
XLON
|
84203842000006631-E0YCOFx6I5O120180103
|
|
03-Jan-2018
08:16:21
|
1091
|
735.4000
|
XLON
|
84403844000006881-E0YCOFx6I6JW20180103
|
|
03-Jan-2018
08:16:39
|
757
|
734.8000
|
XLON
|
84403844000006706-E0YCOFx6I6eH20180103
|
|
03-Jan-2018
08:17:22
|
528
|
734.8000
|
XLON
|
84403844000007237-E0YCOFx6I83K20180103
|
|
03-Jan-2018
08:18:03
|
579
|
735.0000
|
XLON
|
84403844000007413-E0YCOFx6I93G20180103
|
|
03-Jan-2018
08:18:41
|
1850
|
735.0000
|
XLON
|
84403844000007664-E0YCOFx6IA5620180103
|
|
03-Jan-2018
08:18:41
|
213
|
733.4000
|
XLON
|
84203842000007610-E0YCOFx6IA6z20180103
|
|
03-Jan-2018
08:18:41
|
688
|
734.4000
|
XLON
|
84203842000007191-E0YCOFx6IA5i20180103
|
|
03-Jan-2018
08:18:41
|
295
|
733.4000
|
XLON
|
84203842000007610-E0YCOFx6IA7C20180103
|
|
03-Jan-2018
08:18:41
|
249
|
733.4000
|
XLON
|
84203842000007610-E0YCOFx6IA7120180103
|
|
03-Jan-2018
08:20:42
|
127
|
735.2000
|
XLON
|
84403844000008383-E0YCOFx6IEAT20180103
|
|
03-Jan-2018
08:20:42
|
1137
|
735.2000
|
XLON
|
84403844000008383-E0YCOFx6IEAR20180103
|
|
03-Jan-2018
08:23:08
|
895
|
735.2000
|
XLON
|
84403844000008891-E0YCOFx6IICb20180103
|
|
03-Jan-2018
08:26:13
|
748
|
735.6000
|
XLON
|
84403844000009994-E0YCOFx6IMdU20180103
|
|
03-Jan-2018
08:27:25
|
750
|
735.8000
|
XLON
|
84403844000010262-E0YCOFx6INsl20180103
|
|
03-Jan-2018
08:27:25
|
213
|
735.8000
|
XLON
|
84403844000010262-E0YCOFx6INsn20180103
|
|
03-Jan-2018
08:27:58
|
757
|
736.0000
|
XLON
|
84203842000010333-E0YCOFx6IOhp20180103
|
|
03-Jan-2018
08:30:42
|
824
|
735.6000
|
XLON
|
84203842000011580-E0YCOFx6IT9V20180103
|
|
03-Jan-2018
08:32:22
|
866
|
736.0000
|
XLON
|
84403844000012086-E0YCOFx6IV9q20180103
|
|
03-Jan-2018
08:34:02
|
750
|
736.4000
|
XLON
|
84203842000012753-E0YCOFx6IXK920180103
|
|
03-Jan-2018
08:34:02
|
253
|
736.4000
|
XLON
|
84203842000012753-E0YCOFx6IXKB20180103
|
|
03-Jan-2018
08:35:42
|
689
|
736.2000
|
XLON
|
84203842000013303-E0YCOFx6IYrp20180103
|
|
03-Jan-2018
08:37:27
|
222
|
736.2000
|
XLON
|
84203842000013799-E0YCOFx6IaXN20180103
|
|
03-Jan-2018
08:37:27
|
5
|
736.2000
|
XLON
|
84403844000013760-E0YCOFx6IaXQ20180103
|
|
03-Jan-2018
08:37:27
|
762
|
736.2000
|
XLON
|
84403844000013760-E0YCOFx6IaXS20180103
|
|
03-Jan-2018
08:37:27
|
750
|
736.2000
|
XLON
|
84203842000013799-E0YCOFx6IaXL20180103
|
|
03-Jan-2018
08:37:27
|
420
|
736.2000
|
XLON
|
84403844000013760-E0YCOFx6IaXU20180103
|
|
03-Jan-2018
08:39:07
|
355
|
736.4000
|
XLON
|
84203842000014213-E0YCOFx6IcEb20180103
|
|
03-Jan-2018
08:39:07
|
587
|
736.4000
|
XLON
|
84203842000014213-E0YCOFx6IcEd20180103
|
|
03-Jan-2018
08:40:42
|
1361
|
736.2000
|
XLON
|
84403844000014635-E0YCOFx6IeE320180103
|
|
03-Jan-2018
08:43:02
|
1
|
737.4000
|
XLON
|
84203842000015371-E0YCOFx6IgzM20180103
|
|
03-Jan-2018
08:43:02
|
756
|
737.4000
|
XLON
|
84203842000015371-E0YCOFx6IgzK20180103
|
|
03-Jan-2018
08:47:21
|
675
|
737.4000
|
XLON
|
84203842000016582-E0YCOFx6Ilaf20180103
|
|
03-Jan-2018
08:47:21
|
737
|
737.4000
|
XLON
|
84403844000016486-E0YCOFx6IlaU20180103
|
|
03-Jan-2018
08:47:21
|
13
|
737.4000
|
XLON
|
84203842000016582-E0YCOFx6Ilad20180103
|
|
03-Jan-2018
08:49:30
|
963
|
738.0000
|
XLON
|
84403844000017159-E0YCOFx6IoZp20180103
|
|
03-Jan-2018
08:50:07
|
714
|
737.6000
|
XLON
|
84403844000017354-E0YCOFx6IpEE20180103
|
|
03-Jan-2018
08:50:41
|
826
|
737.4000
|
XLON
|
84403844000017581-E0YCOFx6Iq2Z20180103
|
|
03-Jan-2018
08:50:42
|
688
|
737.4000
|
XLON
|
84403844000017583-E0YCOFx6Iq3f20180103
|
|
03-Jan-2018
08:51:36
|
279
|
737.0000
|
XLON
|
84203842000017674-E0YCOFx6Iqy420180103
|
|
03-Jan-2018
08:51:36
|
274
|
737.0000
|
XLON
|
84203842000017674-E0YCOFx6Iqy820180103
|
|
03-Jan-2018
08:51:36
|
479
|
737.0000
|
XLON
|
84203842000017674-E0YCOFx6Iqy620180103
|
|
03-Jan-2018
08:52:30
|
722
|
737.2000
|
XLON
|
84203842000018162-E0YCOFx6IrbZ20180103
|
|
03-Jan-2018
08:54:41
|
757
|
737.4000
|
XLON
|
84403844000018486-E0YCOFx6ItNi20180103
|
|
03-Jan-2018
08:55:42
|
997
|
737.4000
|
XLON
|
84403844000018961-E0YCOFx6IuCH20180103
|
|
03-Jan-2018
08:59:40
|
689
|
737.8000
|
XLON
|
84203842000019854-E0YCOFx6IxSh20180103
|
|
03-Jan-2018
09:00:24
|
601
|
737.8000
|
XLON
|
84403844000020079-E0YCOFx6Iy4720180103
|
|
03-Jan-2018
09:00:24
|
290
|
737.8000
|
XLON
|
84403844000020079-E0YCOFx6Iy4520180103
|
|
03-Jan-2018
09:00:24
|
371
|
737.8000
|
XLON
|
84403844000020079-E0YCOFx6Iy4320180103
|
|
03-Jan-2018
09:00:41
|
445
|
737.4000
|
XLON
|
84203842000020168-E0YCOFx6IyM220180103
|
|
03-Jan-2018
09:00:41
|
839
|
737.4000
|
XLON
|
84203842000020168-E0YCOFx6IyM520180103
|
|
03-Jan-2018
09:00:42
|
37
|
737.4000
|
XLON
|
84403844000020140-E0YCOFx6IyNZ20180103
|
|
03-Jan-2018
09:00:42
|
366
|
737.4000
|
XLON
|
84403844000020140-E0YCOFx6IyNX20180103
|
|
03-Jan-2018
09:00:42
|
423
|
737.4000
|
XLON
|
84403844000020140-E0YCOFx6IyNV20180103
|
|
03-Jan-2018
09:01:45
|
688
|
736.8000
|
XLON
|
84203842000020230-E0YCOFx6IzGq20180103
|
|
03-Jan-2018
09:04:09
|
983
|
736.6000
|
XLON
|
84203842000020632-E0YCOFx6J1YY20180103
|
|
03-Jan-2018
09:07:01
|
1219
|
737.2000
|
XLON
|
84203842000021849-E0YCOFx6J4Yn20180103
|
|
03-Jan-2018
09:07:01
|
435
|
737.2000
|
XLON
|
84203842000021849-E0YCOFx6J4Yp20180103
|
|
03-Jan-2018
09:07:22
|
333
|
737.2000
|
XLON
|
84203842000021941-E0YCOFx6J4uh20180103
|
|
03-Jan-2018
09:07:22
|
455
|
737.2000
|
XLON
|
84203842000021941-E0YCOFx6J4uj20180103
|
|
03-Jan-2018
09:10:04
|
814
|
737.0000
|
XLON
|
84403844000022327-E0YCOFx6J7Q420180103
|
|
03-Jan-2018
09:10:42
|
361
|
736.4000
|
XLON
|
84403844000022619-E0YCOFx6J8JL20180103
|
|
03-Jan-2018
09:10:42
|
671
|
736.4000
|
XLON
|
84403844000022619-E0YCOFx6J8JN20180103
|
|
03-Jan-2018
09:12:31
|
1169
|
736.6000
|
XLON
|
84203842000023235-E0YCOFx6J9uj20180103
|
|
03-Jan-2018
09:14:40
|
602
|
736.6000
|
XLON
|
84403844000023660-E0YCOFx6JBwB20180103
|
|
03-Jan-2018
09:14:40
|
340
|
736.6000
|
XLON
|
84403844000023660-E0YCOFx6JBwD20180103
|
|
03-Jan-2018
09:17:01
|
757
|
737.2000
|
XLON
|
84203842000024388-E0YCOFx6JEJQ20180103
|
|
03-Jan-2018
09:18:08
|
688
|
736.4000
|
XLON
|
84203842000024663-E0YCOFx6JFVM20180103
|
|
03-Jan-2018
09:18:08
|
734
|
736.6000
|
XLON
|
84203842000024488-E0YCOFx6JFUd20180103
|
|
03-Jan-2018
09:20:02
|
826
|
735.8000
|
XLON
|
84403844000024826-E0YCOFx6JHuh20180103
|
|
03-Jan-2018
09:20:23
|
521
|
735.6000
|
XLON
|
84203842000024960-E0YCOFx6JIMN20180103
|
|
03-Jan-2018
09:20:23
|
167
|
735.6000
|
XLON
|
84203842000024960-E0YCOFx6JIMP20180103
|
|
03-Jan-2018
09:21:26
|
324
|
736.2000
|
XLON
|
84403844000025437-E0YCOFx6JJKw20180103
|
|
03-Jan-2018
09:23:16
|
963
|
735.8000
|
XLON
|
84403844000025235-E0YCOFx6JKrZ20180103
|
|
03-Jan-2018
09:23:16
|
826
|
736.0000
|
XLON
|
84203842000025395-E0YCOFx6JKqz20180103
|
|
03-Jan-2018
09:24:55
|
755
|
735.4000
|
XLON
|
84203842000026473-E0YCOFx6JMhp20180103
|
|
03-Jan-2018
09:26:06
|
277
|
735.4000
|
XLON
|
84203842000026473-E0YCOFx6JOAP20180103
|
|
03-Jan-2018
09:29:27
|
1226
|
734.8000
|
XLON
|
84203842000027616-E0YCOFx6JQwJ20180103
|
|
03-Jan-2018
09:30:05
|
985
|
734.6000
|
XLON
|
84203842000027606-E0YCOFx6JRTN20180103
|
|
03-Jan-2018
09:31:43
|
689
|
735.4000
|
XLON
|
84203842000028283-E0YCOFx6JSxm20180103
|
|
03-Jan-2018
09:32:05
|
68
|
735.2000
|
XLON
|
84403844000028193-E0YCOFx6JTIl20180103
|
|
03-Jan-2018
09:32:20
|
249
|
734.8000
|
XLON
|
84403844000028371-E0YCOFx6JTdR20180103
|
|
03-Jan-2018
09:32:20
|
440
|
734.8000
|
XLON
|
84403844000028371-E0YCOFx6JTdk20180103
|
|
03-Jan-2018
09:33:20
|
689
|
734.8000
|
XLON
|
84403844000028725-E0YCOFx6JVbx20180103
|
|
03-Jan-2018
09:36:11
|
826
|
734.8000
|
XLON
|
84403844000029419-E0YCOFx6JYQ720180103
|
|
03-Jan-2018
09:36:11
|
757
|
735.0000
|
XLON
|
84403844000029438-E0YCOFx6JYPi20180103
|
|
03-Jan-2018
09:47:54
|
507
|
735.6000
|
XLON
|
84203842000032432-E0YCOFx6Jk4D20180103
|
|
03-Jan-2018
09:49:13
|
600
|
735.8000
|
XLON
|
84403844000032569-E0YCOFx6JlVf20180103
|
|
03-Jan-2018
09:49:13
|
813
|
735.8000
|
XLON
|
84403844000032569-E0YCOFx6JlVd20180103
|
|
03-Jan-2018
09:51:02
|
891
|
734.8000
|
XLON
|
84203842000033019-E0YCOFx6JnwK20180103
|
|
03-Jan-2018
09:51:26
|
1519
|
734.8000
|
XLON
|
84203842000033127-E0YCOFx6JoLC20180103
|
|
03-Jan-2018
09:53:00
|
362
|
734.8000
|
XLON
|
84203842000033363-E0YCOFx6JpzV20180103
|
|
03-Jan-2018
09:53:00
|
596
|
734.8000
|
XLON
|
84203842000033363-E0YCOFx6JpzX20180103
|
|
03-Jan-2018
09:53:38
|
954
|
734.8000
|
XLON
|
84403844000033293-E0YCOFx6JqQM20180103
|
|
03-Jan-2018
09:54:02
|
520
|
734.8000
|
XLON
|
84203842000033532-E0YCOFx6JqrX20180103
|
|
03-Jan-2018
09:55:16
|
120
|
735.0000
|
XLON
|
84403844000033481-E0YCOFx6Js7Q20180103
|
|
03-Jan-2018
09:55:16
|
841
|
735.0000
|
XLON
|
84403844000033481-E0YCOFx6Js7U20180103
|
|
03-Jan-2018
09:56:13
|
961
|
734.8000
|
XLON
|
84403844000033473-E0YCOFx6Jszb20180103
|
|
03-Jan-2018
09:58:40
|
535
|
735.0000
|
XLON
|
84203842000034434-E0YCOFx6JvV920180103
|
|
03-Jan-2018
09:58:40
|
478
|
735.0000
|
XLON
|
84203842000034434-E0YCOFx6JvV420180103
|
|
03-Jan-2018
09:59:18
|
908
|
735.0000
|
XLON
|
84203842000034509-E0YCOFx6JvsO20180103
|
|
03-Jan-2018
09:59:44
|
633
|
734.8000
|
XLON
|
84403844000034104-E0YCOFx6JwBz20180103
|
|
03-Jan-2018
09:59:44
|
301
|
734.8000
|
XLON
|
84403844000034104-E0YCOFx6JwBx20180103
|
|
03-Jan-2018
10:01:07
|
757
|
735.8000
|
XLON
|
84403844000034693-E0YCOFx6Jxxm20180103
|
|
03-Jan-2018
10:03:25
|
739
|
735.6000
|
XLON
|
84403844000034944-E0YCOFx6Jzkw20180103
|
|
03-Jan-2018
10:05:41
|
688
|
735.4000
|
XLON
|
84403844000035617-E0YCOFx6K1Eb20180103
|
|
03-Jan-2018
10:12:25
|
757
|
736.4000
|
XLON
|
84403844000036647-E0YCOFx6K9iW20180103
|
|
03-Jan-2018
10:17:05
|
689
|
736.8000
|
XLON
|
84203842000037707-E0YCOFx6KEY820180103
|
|
03-Jan-2018
10:17:05
|
1356
|
736.8000
|
XLON
|
84403844000037583-E0YCOFx6KEY220180103
|
|
03-Jan-2018
10:18:45
|
200
|
737.0000
|
XLON
|
84203842000038025-E0YCOFx6KFkw20180103
|
|
03-Jan-2018
10:18:45
|
694
|
737.0000
|
XLON
|
84203842000038025-E0YCOFx6KFko20180103
|
|
03-Jan-2018
10:20:26
|
300
|
737.2000
|
XLON
|
84403844000038153-E0YCOFx6KH8e20180103
|
|
03-Jan-2018
10:20:48
|
689
|
737.6000
|
XLON
|
84203842000038309-E0YCOFx6KHZH20180103
|
|
03-Jan-2018
10:20:49
|
689
|
737.2000
|
XLON
|
84403844000038197-E0YCOFx6KHbI20180103
|
|
03-Jan-2018
10:23:14
|
750
|
737.2000
|
XLON
|
84203842000038744-E0YCOFx6KK8c20180103
|
|
03-Jan-2018
10:23:32
|
1243
|
736.8000
|
XLON
|
84203842000038693-E0YCOFx6KKM020180103
|
|
03-Jan-2018
10:23:32
|
1233
|
736.6000
|
XLON
|
84403844000038473-E0YCOFx6KKMs20180103
|
|
03-Jan-2018
10:24:53
|
755
|
736.6000
|
XLON
|
84203842000038929-E0YCOFx6KLGB20180103
|
|
03-Jan-2018
10:25:52
|
1350
|
736.6000
|
XLON
|
84203842000039289-E0YCOFx6KMBY20180103
|
|
03-Jan-2018
10:28:37
|
796
|
737.0000
|
XLON
|
84403844000039920-E0YCOFx6KOIu20180103
|
|
03-Jan-2018
10:30:02
|
895
|
737.2000
|
XLON
|
84203842000040134-E0YCOFx6KPKq20180103
|
|
03-Jan-2018
10:31:19
|
387
|
737.2000
|
XLON
|
84403844000040533-E0YCOFx6KQEr20180103
|
|
03-Jan-2018
10:34:57
|
332
|
737.2000
|
XLON
|
84203842000040886-E0YCOFx6KTRX20180103
|
|
03-Jan-2018
10:34:57
|
425
|
737.2000
|
XLON
|
84203842000040886-E0YCOFx6KTRp20180103
|
|
03-Jan-2018
10:37:56
|
791
|
737.0000
|
XLON
|
84403844000040692-E0YCOFx6KVf720180103
|
|
03-Jan-2018
10:37:56
|
1173
|
736.6000
|
XLON
|
84403844000041072-E0YCOFx6KVgh20180103
|
|
03-Jan-2018
10:37:56
|
714
|
737.0000
|
XLON
|
84203842000041558-E0YCOFx6KVfB20180103
|
|
03-Jan-2018
10:39:49
|
297
|
737.0000
|
XLON
|
84203842000042316-E0YCOFx6KX2O20180103
|
|
03-Jan-2018
10:39:49
|
243
|
737.0000
|
XLON
|
84203842000042316-E0YCOFx6KX2S20180103
|
|
03-Jan-2018
10:39:49
|
676
|
737.0000
|
XLON
|
84203842000042316-E0YCOFx6KX2M20180103
|
|
03-Jan-2018
10:39:49
|
99
|
737.0000
|
XLON
|
84203842000042316-E0YCOFx6KX2Q20180103
|
|
03-Jan-2018
10:42:41
|
714
|
737.4000
|
XLON
|
84403844000042709-E0YCOFx6KZo920180103
|
|
03-Jan-2018
10:45:41
|
107
|
737.2000
|
XLON
|
84203842000043338-E0YCOFx6KcZv20180103
|
|
03-Jan-2018
10:45:41
|
650
|
737.2000
|
XLON
|
84203842000043338-E0YCOFx6KcZt20180103
|
|
03-Jan-2018
10:48:58
|
689
|
738.0000
|
XLON
|
84403844000043559-E0YCOFx6KfHN20180103
|
|
03-Jan-2018
10:53:46
|
1446
|
738.4000
|
XLON
|
84203842000044564-E0YCOFx6Kj3g20180103
|
|
03-Jan-2018
10:54:36
|
900
|
738.4000
|
XLON
|
84203842000044735-E0YCOFx6Kjk920180103
|
|
03-Jan-2018
10:59:02
|
337
|
738.6000
|
XLON
|
84403844000045353-E0YCOFx6KnHB20180103
|
|
03-Jan-2018
10:59:02
|
154
|
738.6000
|
XLON
|
84403844000045353-E0YCOFx6KnHF20180103
|
|
03-Jan-2018
10:59:02
|
298
|
738.6000
|
XLON
|
84403844000045353-E0YCOFx6KnHI20180103
|
|
03-Jan-2018
10:59:02
|
117
|
738.6000
|
XLON
|
84403844000045353-E0YCOFx6KnHD20180103
|
|
03-Jan-2018
11:01:28
|
865
|
738.8000
|
XLON
|
84403844000045723-E0YCOFx6KpNb20180103
|
|
03-Jan-2018
11:01:28
|
1093
|
738.8000
|
XLON
|
84203842000045814-E0YCOFx6KpNE20180103
|
|
03-Jan-2018
11:02:42
|
1060
|
738.4000
|
XLON
|
84203842000045821-E0YCOFx6KqBO20180103
|
|
03-Jan-2018
11:03:20
|
1232
|
738.4000
|
XLON
|
84403844000045986-E0YCOFx6KqgB20180103
|
|
03-Jan-2018
11:06:19
|
757
|
738.4000
|
XLON
|
84403844000046407-E0YCOFx6Kt9C20180103
|
|
03-Jan-2018
11:06:30
|
905
|
738.2000
|
XLON
|
84403844000045908-E0YCOFx6KtEa20180103
|
|
03-Jan-2018
11:07:58
|
1035
|
737.6000
|
XLON
|
84403844000046568-E0YCOFx6KuWN20180103
|
|
03-Jan-2018
11:07:58
|
305
|
737.6000
|
XLON
|
84403844000046568-E0YCOFx6KuWJ20180103
|
|
03-Jan-2018
11:10:23
|
600
|
737.8000
|
XLON
|
84203842000047039-E0YCOFx6KwIi20180103
|
|
03-Jan-2018
11:16:38
|
688
|
737.8000
|
XLON
|
84403844000047903-E0YCOFx6L15s20180103
|
|
03-Jan-2018
11:19:41
|
959
|
737.6000
|
XLON
|
84203842000048617-E0YCOFx6L3SG20180103
|
|
03-Jan-2018
11:23:49
|
12
|
738.2000
|
XLON
|
84403844000049428-E0YCOFx6L6l520180103
|
|
03-Jan-2018
11:23:50
|
201
|
738.2000
|
XLON
|
84403844000049428-E0YCOFx6L6l720180103
|
|
03-Jan-2018
11:23:53
|
750
|
738.2000
|
XLON
|
84203842000049517-E0YCOFx6L6pB20180103
|
|
03-Jan-2018
11:23:53
|
750
|
738.2000
|
XLON
|
84203842000049517-E0YCOFx6L6p920180103
|
|
03-Jan-2018
11:25:10
|
642
|
738.2000
|
XLON
|
84203842000049517-E0YCOFx6L8C820180103
|
|
03-Jan-2018
11:25:10
|
365
|
738.2000
|
XLON
|
84203842000049517-E0YCOFx6L8CF20180103
|
|
03-Jan-2018
11:25:10
|
1383
|
738.2000
|
XLON
|
84403844000049437-E0YCOFx6L8CH20180103
|
|
03-Jan-2018
11:34:15
|
993
|
738.4000
|
XLON
|
84403844000050873-E0YCOFx6LDnc20180103
|
|
03-Jan-2018
11:35:41
|
111
|
738.4000
|
XLON
|
84203842000051294-E0YCOFx6LF8N20180103
|
|
03-Jan-2018
11:36:21
|
174
|
738.4000
|
XLON
|
84203842000051376-E0YCOFx6LFbD20180103
|
|
03-Jan-2018
11:36:35
|
430
|
738.2000
|
XLON
|
84403844000051209-E0YCOFx6LFtd20180103
|
|
03-Jan-2018
11:36:35
|
1325
|
738.4000
|
XLON
|
84203842000051376-E0YCOFx6LFsz20180103
|
|
03-Jan-2018
11:36:35
|
846
|
738.2000
|
XLON
|
84403844000051209-E0YCOFx6LFta20180103
|
|
03-Jan-2018
11:38:00
|
387
|
738.2000
|
XLON
|
84203842000051643-E0YCOFx6LHGA20180103
|
|
03-Jan-2018
11:38:00
|
650
|
738.2000
|
XLON
|
84203842000051643-E0YCOFx6LHG820180103
|
|
03-Jan-2018
11:39:25
|
1197
|
738.0000
|
XLON
|
84203842000051590-E0YCOFx6LI8520180103
|
|
03-Jan-2018
11:45:55
|
1080
|
738.4000
|
XLON
|
84403844000052573-E0YCOFx6LLa720180103
|
|
03-Jan-2018
11:45:56
|
1079
|
738.2000
|
XLON
|
84203842000052651-E0YCOFx6LLbn20180103
|
|
03-Jan-2018
11:48:16
|
1021
|
738.6000
|
XLON
|
84403844000052802-E0YCOFx6LN2V20180103
|
|
03-Jan-2018
11:48:16
|
757
|
738.8000
|
XLON
|
84403844000052879-E0YCOFx6LN2T20180103
|
|
03-Jan-2018
11:50:03
|
712
|
738.6000
|
XLON
|
84403844000052993-E0YCOFx6LOJl20180103
|
|
03-Jan-2018
11:50:03
|
320
|
738.6000
|
XLON
|
84403844000052993-E0YCOFx6LOJo20180103
|
|
03-Jan-2018
11:51:59
|
963
|
738.6000
|
XLON
|
84203842000053321-E0YCOFx6LPN220180103
|
|
03-Jan-2018
11:53:38
|
388
|
738.6000
|
XLON
|
84203842000053679-E0YCOFx6LQcW20180103
|
|
03-Jan-2018
11:53:38
|
100
|
738.6000
|
XLON
|
84203842000053679-E0YCOFx6LQcS20180103
|
|
03-Jan-2018
11:53:38
|
200
|
738.6000
|
XLON
|
84203842000053679-E0YCOFx6LQcU20180103
|
|
03-Jan-2018
11:54:20
|
131
|
738.6000
|
XLON
|
84203842000053728-E0YCOFx6LQy020180103
|
|
03-Jan-2018
11:54:20
|
763
|
738.6000
|
XLON
|
84203842000053728-E0YCOFx6LQxy20180103
|
|
03-Jan-2018
11:58:28
|
926
|
738.4000
|
XLON
|
84203842000054477-E0YCOFx6LTNd20180103
|
|
03-Jan-2018
11:58:28
|
380
|
738.8000
|
XLON
|
84203842000054010-E0YCOFx6LTMJ20180103
|
|
03-Jan-2018
11:58:28
|
281
|
738.6000
|
XLON
|
84403844000053946-E0YCOFx6LTN720180103
|
|
03-Jan-2018
11:58:28
|
377
|
738.8000
|
XLON
|
84203842000054010-E0YCOFx6LTML20180103
|
|
03-Jan-2018
11:59:16
|
622
|
738.6000
|
XLON
|
84403844000054611-E0YCOFx6LTu020180103
|
|
03-Jan-2018
12:07:38
|
688
|
739.0000
|
XLON
|
84203842000056611-E0YCOFx6LbEF20180103
|
|
03-Jan-2018
12:09:12
|
564
|
739.0000
|
XLON
|
84403844000056796-E0YCOFx6LcQR20180103
|
|
03-Jan-2018
12:09:12
|
124
|
739.0000
|
XLON
|
84403844000056796-E0YCOFx6LcQO20180103
|
|
03-Jan-2018
12:11:19
|
229
|
739.0000
|
XLON
|
84403844000057126-E0YCOFx6Le4020180103
|
|
03-Jan-2018
12:11:19
|
459
|
739.0000
|
XLON
|
84403844000057126-E0YCOFx6Le3y20180103
|
|
03-Jan-2018
12:14:10
|
688
|
739.6000
|
XLON
|
84203842000057701-E0YCOFx6LfrP20180103
|
|
03-Jan-2018
12:15:15
|
689
|
739.8000
|
XLON
|
84403844000057784-E0YCOFx6LgVG20180103
|
|
03-Jan-2018
12:15:54
|
728
|
739.2000
|
XLON
|
84203842000058090-E0YCOFx6Lgvt20180103
|
|
03-Jan-2018
12:17:59
|
17
|
739.2000
|
XLON
|
84403844000058218-E0YCOFx6LiHO20180103
|
|
03-Jan-2018
12:23:42
|
189
|
739.6000
|
XLON
|
84203842000059099-E0YCOFx6Lm0o20180103
|
|
03-Jan-2018
12:23:42
|
1194
|
739.6000
|
XLON
|
84203842000059099-E0YCOFx6Lm0q20180103
|
|
03-Jan-2018
12:24:02
|
700
|
739.4000
|
XLON
|
84203842000059165-E0YCOFx6LmAr20180103
|
|
03-Jan-2018
12:24:02
|
394
|
739.4000
|
XLON
|
84203842000059165-E0YCOFx6LmAt20180103
|
|
03-Jan-2018
12:26:32
|
1131
|
739.2000
|
XLON
|
84403844000058504-E0YCOFx6Lo7B20180103
|
|
03-Jan-2018
12:30:30
|
1460
|
739.4000
|
XLON
|
84403844000059995-E0YCOFx6LqQv20180103
|
|
03-Jan-2018
12:35:51
|
1315
|
739.4000
|
XLON
|
84203842000060214-E0YCOFx6LtUs20180103
|
|
03-Jan-2018
12:36:53
|
598
|
739.0000
|
XLON
|
84203842000060848-E0YCOFx6LuF420180103
|
|
03-Jan-2018
12:36:53
|
576
|
739.0000
|
XLON
|
84203842000060848-E0YCOFx6LuEl20180103
|
|
03-Jan-2018
12:37:47
|
385
|
738.6000
|
XLON
|
84403844000060773-E0YCOFx6LuyP20180103
|
|
03-Jan-2018
12:37:47
|
578
|
738.6000
|
XLON
|
84403844000060773-E0YCOFx6LuyS20180103
|
|
03-Jan-2018
12:39:33
|
1210
|
738.4000
|
XLON
|
84403844000060875-E0YCOFx6LwTa20180103
|
|
03-Jan-2018
12:42:07
|
764
|
738.4000
|
XLON
|
84203842000061475-E0YCOFx6LyDq20180103
|
|
03-Jan-2018
12:42:07
|
359
|
738.4000
|
XLON
|
84203842000061475-E0YCOFx6LyDo20180103
|
|
03-Jan-2018
12:43:10
|
801
|
738.4000
|
XLON
|
84403844000061568-E0YCOFx6Lz0z20180103
|
|
03-Jan-2018
12:43:13
|
1650
|
738.2000
|
XLON
|
84203842000061056-E0YCOFx6Lz3J20180103
|
|
03-Jan-2018
12:46:04
|
757
|
738.2000
|
XLON
|
84203842000062063-E0YCOFx6M1ME20180103
|
|
03-Jan-2018
12:49:58
|
910
|
738.0000
|
XLON
|
84403844000062392-E0YCOFx6M46M20180103
|
|
03-Jan-2018
12:49:58
|
265
|
738.0000
|
XLON
|
84403844000062392-E0YCOFx6M46v20180103
|
|
03-Jan-2018
12:50:00
|
861
|
737.8000
|
XLON
|
84203842000062604-E0YCOFx6M49q20180103
|
|
03-Jan-2018
12:52:22
|
503
|
738.2000
|
XLON
|
84203842000063354-E0YCOFx6M6FD20180103
|
|
03-Jan-2018
12:52:38
|
730
|
738.0000
|
XLON
|
84403844000063062-E0YCOFx6M6Tl20180103
|
|
03-Jan-2018
12:56:08
|
1092
|
738.0000
|
XLON
|
84203842000063567-E0YCOFx6M98P20180103
|
|
03-Jan-2018
12:56:08
|
801
|
738.2000
|
XLON
|
84403844000063396-E0YCOFx6M97p20180103
|
|
03-Jan-2018
12:56:08
|
728
|
738.4000
|
XLON
|
84203842000063688-E0YCOFx6M97G20180103
|
|
03-Jan-2018
12:58:15
|
894
|
737.8000
|
XLON
|
84203842000063971-E0YCOFx6MAxT20180103
|
|
03-Jan-2018
13:02:17
|
100
|
738.2000
|
XLON
|
84403844000064398-E0YCOFx6MDzl20180103
|
|
03-Jan-2018
13:05:45
|
763
|
738.2000
|
XLON
|
84203842000064655-E0YCOFx6MFwn20180103
|
|
03-Jan-2018
13:05:45
|
63
|
738.2000
|
XLON
|
84203842000064655-E0YCOFx6MFwp20180103
|
|
03-Jan-2018
13:08:23
|
1103
|
737.8000
|
XLON
|
84203842000065303-E0YCOFx6MI4q20180103
|
|
03-Jan-2018
13:08:37
|
588
|
737.8000
|
XLON
|
84203842000065404-E0YCOFx6MIF220180103
|
|
03-Jan-2018
13:08:37
|
201
|
737.8000
|
XLON
|
84203842000065404-E0YCOFx6MIF020180103
|
|
03-Jan-2018
13:10:42
|
1526
|
737.8000
|
XLON
|
84203842000065472-E0YCOFx6MJTg20180103
|
|
03-Jan-2018
13:11:15
|
1214
|
737.6000
|
XLON
|
84203842000065205-E0YCOFx6MJub20180103
|
|
03-Jan-2018
13:14:44
|
1685
|
737.6000
|
XLON
|
84203842000066221-E0YCOFx6MMmt20180103
|
|
03-Jan-2018
13:15:51
|
1656
|
737.4000
|
XLON
|
84403844000065033-E0YCOFx6MNwL20180103
|
|
03-Jan-2018
13:15:52
|
983
|
737.2000
|
XLON
|
84203842000065741-E0YCOFx6MNyz20180103
|
|
03-Jan-2018
13:23:00
|
15
|
737.2000
|
XLON
|
84403844000067226-E0YCOFx6MSjH20180103
|
|
03-Jan-2018
13:23:00
|
674
|
737.2000
|
XLON
|
84403844000067226-E0YCOFx6MSjF20180103
|
|
03-Jan-2018
13:25:18
|
1128
|
737.2000
|
XLON
|
84203842000067753-E0YCOFx6MUG320180103
|
|
03-Jan-2018
13:25:18
|
201
|
737.2000
|
XLON
|
84203842000067753-E0YCOFx6MUG120180103
|
|
03-Jan-2018
13:27:55
|
713
|
737.8000
|
XLON
|
84403844000068212-E0YCOFx6MVxY20180103
|
|
03-Jan-2018
13:30:12
|
757
|
738.2000
|
XLON
|
84403844000068576-E0YCOFx6MXO320180103
|
|
03-Jan-2018
13:30:50
|
757
|
738.2000
|
XLON
|
84403844000068691-E0YCOFx6MXnZ20180103
|
|
03-Jan-2018
13:35:23
|
690
|
738.4000
|
XLON
|
84403844000069568-E0YCOFx6Mb4h20180103
|
|
03-Jan-2018
13:35:23
|
718
|
738.4000
|
XLON
|
84403844000069567-E0YCOFx6Mb4d20180103
|
|
03-Jan-2018
13:35:23
|
727
|
738.4000
|
XLON
|
84203842000069813-E0YCOFx6Mb4b20180103
|
|
03-Jan-2018
13:35:23
|
694
|
738.4000
|
XLON
|
84203842000069815-E0YCOFx6Mb4f20180103
|
|
03-Jan-2018
13:36:40
|
789
|
738.2000
|
XLON
|
84403844000069740-E0YCOFx6MbwS20180103
|
|
03-Jan-2018
13:39:43
|
484
|
738.2000
|
XLON
|
84403844000069901-E0YCOFx6Mdds20180103
|
|
03-Jan-2018
13:39:43
|
505
|
738.2000
|
XLON
|
84403844000069901-E0YCOFx6Mddo20180103
|
|
03-Jan-2018
13:40:10
|
861
|
738.8000
|
XLON
|
84403844000070294-E0YCOFx6Me2u20180103
|
|
03-Jan-2018
13:43:00
|
107
|
738.4000
|
XLON
|
84203842000070941-E0YCOFx6MfZe20180103
|
|
03-Jan-2018
13:43:15
|
239
|
738.4000
|
XLON
|
84403844000070764-E0YCOFx6Mfdi20180103
|
|
03-Jan-2018
13:43:15
|
750
|
738.4000
|
XLON
|
84403844000070764-E0YCOFx6Mfdk20180103
|
|
03-Jan-2018
13:43:19
|
1104
|
738.2000
|
XLON
|
84203842000070855-E0YCOFx6Mfl820180103
|
|
03-Jan-2018
13:44:55
|
566
|
738.2000
|
XLON
|
84403844000071073-E0YCOFx6MgeX20180103
|
|
03-Jan-2018
13:44:55
|
1380
|
738.0000
|
XLON
|
84403844000070636-E0YCOFx6Mgeq20180103
|
|
03-Jan-2018
13:48:00
|
31
|
737.8000
|
XLON
|
84403844000070884-E0YCOFx6Miy120180103
|
|
03-Jan-2018
13:48:00
|
813
|
737.8000
|
XLON
|
84203842000071476-E0YCOFx6Miy320180103
|
|
03-Jan-2018
13:48:00
|
237
|
737.8000
|
XLON
|
84403844000070884-E0YCOFx6Mixm20180103
|
|
03-Jan-2018
13:48:00
|
840
|
737.8000
|
XLON
|
84403844000070884-E0YCOFx6Mixz20180103
|
|
03-Jan-2018
13:48:11
|
1248
|
737.6000
|
XLON
|
84403844000071095-E0YCOFx6MjAi20180103
|
|
03-Jan-2018
13:48:11
|
82
|
737.6000
|
XLON
|
84403844000071095-E0YCOFx6MjAk20180103
|
|
03-Jan-2018
13:49:20
|
131
|
737.6000
|
XLON
|
84203842000072395-E0YCOFx6MkRO20180103
|
|
03-Jan-2018
13:49:20
|
668
|
737.6000
|
XLON
|
84203842000072395-E0YCOFx6MkRM20180103
|
|
03-Jan-2018
13:49:20
|
391
|
737.6000
|
XLON
|
84203842000072395-E0YCOFx6MkRg20180103
|
|
03-Jan-2018
13:49:43
|
327
|
737.2000
|
XLON
|
84403844000072189-E0YCOFx6Mkyh20180103
|
|
03-Jan-2018
13:49:43
|
1018
|
737.4000
|
XLON
|
84203842000071764-E0YCOFx6Mkxk20180103
|
|
03-Jan-2018
13:49:43
|
832
|
737.2000
|
XLON
|
84403844000072189-E0YCOFx6Mkyl20180103
|
|
03-Jan-2018
13:55:29
|
689
|
737.0000
|
XLON
|
84203842000073156-E0YCOFx6MpUT20180103
|
|
03-Jan-2018
13:55:29
|
68
|
736.8000
|
XLON
|
84203842000074136-E0YCOFx6MpV520180103
|
|
03-Jan-2018
14:00:25
|
163
|
737.4000
|
XLON
|
84203842000075007-E0YCOFx6MtRR20180103
|
|
03-Jan-2018
14:00:25
|
869
|
737.4000
|
XLON
|
84203842000075007-E0YCOFx6MtRT20180103
|
|
03-Jan-2018
14:02:00
|
100
|
737.4000
|
XLON
|
84403844000075216-E0YCOFx6Muqe20180103
|
|
03-Jan-2018
14:03:13
|
657
|
737.4000
|
XLON
|
84403844000075216-E0YCOFx6MviR20180103
|
|
03-Jan-2018
14:03:51
|
289
|
737.2000
|
XLON
|
84203842000074821-E0YCOFx6MwBG20180103
|
|
03-Jan-2018
14:03:51
|
647
|
737.2000
|
XLON
|
84203842000074821-E0YCOFx6MwBI20180103
|
|
03-Jan-2018
14:06:18
|
688
|
737.4000
|
XLON
|
84403844000075969-E0YCOFx6MxQx20180103
|
|
03-Jan-2018
14:16:08
|
700
|
736.8000
|
XLON
|
84203842000078284-E0YCOFx6N4ak20180103
|
|
03-Jan-2018
14:16:08
|
263
|
736.8000
|
XLON
|
84203842000078284-E0YCOFx6N4am20180103
|
|
03-Jan-2018
14:16:08
|
757
|
736.8000
|
XLON
|
84403844000077304-E0YCOFx6N4Zm20180103
|
|
03-Jan-2018
14:16:08
|
688
|
737.0000
|
XLON
|
84403844000077676-E0YCOFx6N4ZN20180103
|
|
03-Jan-2018
14:18:08
|
93
|
737.4000
|
XLON
|
84203842000078710-E0YCOFx6N5xQ20180103
|
|
03-Jan-2018
14:18:08
|
700
|
737.4000
|
XLON
|
84203842000078710-E0YCOFx6N5xO20180103
|
|
03-Jan-2018
14:18:08
|
657
|
737.4000
|
XLON
|
84403844000078411-E0YCOFx6N5xU20180103
|
|
03-Jan-2018
14:18:08
|
657
|
737.4000
|
XLON
|
84403844000078411-E0YCOFx6N5xW20180103
|
|
03-Jan-2018
14:18:17
|
713
|
737.2000
|
XLON
|
84203842000078711-E0YCOFx6N67820180103
|
|
03-Jan-2018
14:21:41
|
456
|
737.4000
|
XLON
|
84203842000079421-E0YCOFx6N8AI20180103
|
|
03-Jan-2018
14:21:41
|
49
|
737.4000
|
XLON
|
84203842000079421-E0YCOFx6N8AK20180103
|
|
03-Jan-2018
14:22:53
|
851
|
737.4000
|
XLON
|
84203842000079610-E0YCOFx6N8sT20180103
|
|
03-Jan-2018
14:22:53
|
879
|
737.4000
|
XLON
|
84403844000079378-E0YCOFx6N8sV20180103
|
|
03-Jan-2018
14:26:47
|
673
|
738.0000
|
XLON
|
84203842000080675-E0YCOFx6NBM820180103
|
|
03-Jan-2018
14:26:51
|
2230
|
738.0000
|
XLON
|
84403844000080415-E0YCOFx6NBP720180103
|
|
03-Jan-2018
14:29:21
|
314
|
738.0000
|
XLON
|
84203842000081209-E0YCOFx6NDTv20180103
|
|
03-Jan-2018
14:30:09
|
500
|
738.0000
|
XLON
|
84203842000081209-E0YCOFx6NEb420180103
|
|
03-Jan-2018
14:30:09
|
690
|
738.0000
|
XLON
|
84203842000081427-E0YCOFx6NEbC20180103
|
|
03-Jan-2018
14:30:09
|
825
|
738.0000
|
XLON
|
84203842000081209-E0YCOFx6NEb620180103
|
|
03-Jan-2018
14:30:59
|
688
|
737.8000
|
XLON
|
84403844000081410-E0YCOFx6NG0S20180103
|
|
03-Jan-2018
14:35:19
|
306
|
738.0000
|
XLON
|
84203842000082476-E0YCOFx6NLqs20180103
|
|
03-Jan-2018
14:35:19
|
1674
|
738.0000
|
XLON
|
84203842000082472-E0YCOFx6NLqq20180103
|
|
03-Jan-2018
14:35:19
|
692
|
738.0000
|
XLON
|
84203842000082500-E0YCOFx6NLr020180103
|
|
03-Jan-2018
14:35:19
|
29
|
738.0000
|
XLON
|
84403844000082738-E0YCOFx6NLr620180103
|
|
03-Jan-2018
14:35:19
|
1308
|
738.0000
|
XLON
|
84403844000082730-E0YCOFx6NLr420180103
|
|
03-Jan-2018
14:35:19
|
598
|
738.0000
|
XLON
|
84203842000082476-E0YCOFx6NLqw20180103
|
|
03-Jan-2018
14:35:19
|
868
|
738.0000
|
XLON
|
84403844000082260-E0YCOFx6NLqy20180103
|
|
03-Jan-2018
14:35:19
|
843
|
738.0000
|
XLON
|
84203842000082789-E0YCOFx6NLr220180103
|
|
03-Jan-2018
14:36:01
|
1032
|
738.0000
|
XLON
|
84203842000083201-E0YCOFx6NMok20180103
|
|
03-Jan-2018
14:36:03
|
894
|
737.8000
|
XLON
|
84203842000083182-E0YCOFx6NMz420180103
|
|
03-Jan-2018
14:37:29
|
411
|
737.8000
|
XLON
|
84403844000083478-E0YCOFx6NPGD20180103
|
|
03-Jan-2018
14:40:47
|
895
|
737.6000
|
XLON
|
84403844000084373-E0YCOFx6NUEd20180103
|
|
03-Jan-2018
14:40:47
|
1140
|
737.4000
|
XLON
|
84403844000084140-E0YCOFx6NUFB20180103
|
|
03-Jan-2018
14:41:54
|
199
|
737.2000
|
XLON
|
84203842000084146-E0YCOFx6NVPD20180103
|
|
03-Jan-2018
14:43:07
|
1684
|
737.4000
|
XLON
|
84403844000085206-E0YCOFx6NX2520180103
|
|
03-Jan-2018
14:43:24
|
1250
|
737.2000
|
XLON
|
84403844000085029-E0YCOFx6NXED20180103
|
|
03-Jan-2018
14:45:04
|
757
|
737.2000
|
XLON
|
84403844000085529-E0YCOFx6NZi820180103
|
|
03-Jan-2018
14:45:04
|
826
|
737.4000
|
XLON
|
84203842000086018-E0YCOFx6NZh920180103
|
|
03-Jan-2018
14:45:59
|
69
|
737.4000
|
XLON
|
84203842000086250-E0YCOFx6Nawq20180103
|
|
03-Jan-2018
14:45:59
|
653
|
737.4000
|
XLON
|
84203842000086250-E0YCOFx6Naws20180103
|
|
03-Jan-2018
14:46:12
|
757
|
737.2000
|
XLON
|
84403844000086015-E0YCOFx6NbBZ20180103
|
|
03-Jan-2018
14:48:01
|
688
|
737.2000
|
XLON
|
84203842000086775-E0YCOFx6Ndb320180103
|
|
03-Jan-2018
14:50:49
|
69
|
737.8000
|
XLON
|
84403844000087368-E0YCOFx6NhQA20180103
|
|
03-Jan-2018
14:50:49
|
688
|
737.8000
|
XLON
|
84203842000087552-E0YCOFx6NhQ820180103
|
|
03-Jan-2018
14:52:58
|
840
|
737.8000
|
XLON
|
84403844000087883-E0YCOFx6Njk920180103
|
|
03-Jan-2018
14:54:44
|
214
|
737.6000
|
XLON
|
84203842000088454-E0YCOFx6NmZL20180103
|
|
03-Jan-2018
14:56:55
|
49
|
737.4000
|
XLON
|
84403844000088723-E0YCOFx6NpCW20180103
|
|
03-Jan-2018
14:59:01
|
1504
|
738.2000
|
XLON
|
84203842000089715-E0YCOFx6NrFr20180103
|
|
03-Jan-2018
15:00:00
|
757
|
738.2000
|
XLON
|
84203842000089830-E0YCOFx6NsrK20180103
|
|
03-Jan-2018
15:00:48
|
476
|
738.0000
|
XLON
|
84403844000089499-E0YCOFx6NuCO20180103
|
|
03-Jan-2018
15:02:32
|
284
|
738.6000
|
XLON
|
84403844000090790-E0YCOFx6NwZ820180103
|
|
03-Jan-2018
15:02:32
|
350
|
738.6000
|
XLON
|
84403844000090790-E0YCOFx6NwZ620180103
|
|
03-Jan-2018
15:02:32
|
1000
|
738.6000
|
XLON
|
84403844000090790-E0YCOFx6NwZ420180103
|
|
03-Jan-2018
15:04:12
|
602
|
739.0000
|
XLON
|
84203842000091520-E0YCOFx6O08V20180103
|
|
03-Jan-2018
15:04:12
|
52
|
739.0000
|
XLON
|
84203842000091520-E0YCOFx6O08R20180103
|
|
03-Jan-2018
15:04:12
|
406
|
739.0000
|
XLON
|
84203842000091520-E0YCOFx6O08T20180103
|
|
03-Jan-2018
15:04:51
|
1176
|
738.8000
|
XLON
|
84403844000091350-E0YCOFx6O0wf20180103
|
|
03-Jan-2018
15:04:53
|
1089
|
738.6000
|
XLON
|
84203842000091521-E0YCOFx6O0zl20180103
|
|
03-Jan-2018
15:04:53
|
87
|
738.6000
|
XLON
|
84203842000091521-E0YCOFx6O0zi20180103
|
|
03-Jan-2018
15:06:03
|
757
|
739.0000
|
XLON
|
84403844000091719-E0YCOFx6O2XI20180103
|
|
03-Jan-2018
15:06:09
|
894
|
738.8000
|
XLON
|
84403844000091697-E0YCOFx6O2mx20180103
|
|
03-Jan-2018
15:07:47
|
21
|
738.8000
|
XLON
|
84203842000092339-E0YCOFx6O4vc20180103
|
|
03-Jan-2018
15:07:47
|
859
|
738.8000
|
XLON
|
84203842000092339-E0YCOFx6O4ve20180103
|
|
03-Jan-2018
15:09:15
|
1243
|
739.0000
|
XLON
|
84203842000092870-E0YCOFx6O6iE20180103
|
|
03-Jan-2018
15:11:50
|
541
|
738.6000
|
XLON
|
84403844000092151-E0YCOFx6O9ev20180103
|
|
03-Jan-2018
15:12:27
|
715
|
738.6000
|
XLON
|
84203842000092805-E0YCOFx6OAnQ20180103
|
|
03-Jan-2018
15:12:27
|
806
|
738.4000
|
XLON
|
84203842000092313-E0YCOFx6OAo820180103
|
|
03-Jan-2018
15:12:27
|
265
|
738.6000
|
XLON
|
84403844000092151-E0YCOFx6OAnM20180103
|
|
03-Jan-2018
15:14:02
|
602
|
738.4000
|
XLON
|
84403844000094254-E0YCOFx6ODD020180103
|
|
03-Jan-2018
15:14:02
|
55
|
738.4000
|
XLON
|
84403844000094254-E0YCOFx6ODCw20180103
|
|
03-Jan-2018
15:14:02
|
649
|
738.4000
|
XLON
|
84403844000094254-E0YCOFx6ODCy20180103
|
|
03-Jan-2018
15:15:49
|
925
|
738.4000
|
XLON
|
84203842000094930-E0YCOFx6OFYW20180103
|
|
03-Jan-2018
15:15:55
|
813
|
738.4000
|
XLON
|
84203842000094930-E0YCOFx6OFdJ20180103
|
|
03-Jan-2018
15:15:55
|
400
|
738.4000
|
XLON
|
84203842000094930-E0YCOFx6OFdH20180103
|
|
03-Jan-2018
15:16:19
|
752
|
738.2000
|
XLON
|
84203842000093923-E0YCOFx6OG3k20180103
|
|
03-Jan-2018
15:16:19
|
906
|
738.2000
|
XLON
|
84203842000093923-E0YCOFx6OG3g20180103
|
|
03-Jan-2018
15:16:19
|
311
|
738.2000
|
XLON
|
84203842000093898-E0YCOFx6OG3Z20180103
|
|
03-Jan-2018
15:16:19
|
1074
|
738.2000
|
XLON
|
84203842000093898-E0YCOFx6OG3e20180103
|
|
03-Jan-2018
15:20:20
|
851
|
738.6000
|
XLON
|
84403844000096047-E0YCOFx6OJxS20180103
|
|
03-Jan-2018
15:21:24
|
779
|
738.4000
|
XLON
|
84403844000096238-E0YCOFx6OLVX20180103
|
|
03-Jan-2018
15:21:25
|
1089
|
738.0000
|
XLON
|
84203842000095385-E0YCOFx6OLaX20180103
|
|
03-Jan-2018
15:21:25
|
709
|
738.2000
|
XLON
|
84403844000095854-E0YCOFx6OLZq20180103
|
|
03-Jan-2018
15:26:28
|
1595
|
738.0000
|
XLON
|
84403844000097550-E0YCOFx6ORMA20180103
|
|
03-Jan-2018
15:28:20
|
2534
|
737.8000
|
XLON
|
84203842000097501-E0YCOFx6OU5i20180103
|
|
03-Jan-2018
15:30:12
|
1195
|
737.8000
|
XLON
|
84403844000099062-E0YCOFx6OWxi20180103
|
|
03-Jan-2018
15:30:42
|
1003
|
737.8000
|
XLON
|
84203842000099735-E0YCOFx6OXhh20180103
|
|
03-Jan-2018
15:31:05
|
263
|
737.8000
|
XLON
|
84203842000099735-E0YCOFx6OYRQ20180103
|
|
03-Jan-2018
15:31:05
|
500
|
737.8000
|
XLON
|
84203842000099735-E0YCOFx6OYRN20180103
|
|
03-Jan-2018
15:31:05
|
100
|
737.8000
|
XLON
|
84203842000099735-E0YCOFx6OYRL20180103
|
|
03-Jan-2018
15:33:12
|
1340
|
737.6000
|
XLON
|
84403844000099019-E0YCOFx6OapF20180103
|
|
03-Jan-2018
15:33:12
|
453
|
737.6000
|
XLON
|
84403844000099019-E0YCOFx6OapD20180103
|
|
03-Jan-2018
15:34:40
|
570
|
737.6000
|
XLON
|
84403844000100994-E0YCOFx6OcUX20180103
|
|
03-Jan-2018
15:34:40
|
857
|
737.6000
|
XLON
|
84403844000100994-E0YCOFx6OcUb20180103
|
|
03-Jan-2018
15:34:40
|
67
|
737.6000
|
XLON
|
84403844000100994-E0YCOFx6OcUZ20180103
|
|
03-Jan-2018
15:37:23
|
2159
|
737.6000
|
XLON
|
84403844000101863-E0YCOFx6OgAr20180103
|
|
03-Jan-2018
15:38:02
|
2198
|
737.4000
|
XLON
|
84403844000100822-E0YCOFx6OhGE20180103
|
|
03-Jan-2018
15:38:22
|
1862
|
737.2000
|
XLON
|
84403844000102320-E0YCOFx6Ohqv20180103
|
|
03-Jan-2018
15:40:58
|
994
|
736.8000
|
XLON
|
84203842000102890-E0YCOFx6Olah20180103
|
|
03-Jan-2018
15:40:58
|
400
|
736.8000
|
XLON
|
84203842000102890-E0YCOFx6Olaf20180103
|
|
03-Jan-2018
15:43:02
|
2267
|
737.2000
|
XLON
|
84203842000104408-E0YCOFx6OorA20180103
|
|
03-Jan-2018
15:44:03
|
537
|
737.0000
|
XLON
|
84403844000104775-E0YCOFx6OqUQ20180103
|
|
03-Jan-2018
15:46:01
|
1775
|
737.0000
|
XLON
|
84403844000105338-E0YCOFx6Otjp20180103
|
|
03-Jan-2018
15:46:58
|
1964
|
736.8000
|
XLON
|
84403844000104050-E0YCOFx6OvQE20180103
|
|
03-Jan-2018
15:46:59
|
899
|
736.6000
|
XLON
|
84203842000105573-E0YCOFx6Ova120180103
|
|
03-Jan-2018
15:47:32
|
826
|
736.6000
|
XLON
|
84203842000106223-E0YCOFx6Owag20180103
|
|
03-Jan-2018
15:49:33
|
34
|
736.4000
|
XLON
|
84403844000105978-E0YCOFx6Ozkf20180103
|
|
03-Jan-2018
15:49:33
|
177
|
736.4000
|
XLON
|
84403844000105978-E0YCOFx6Ozkk20180103
|
|
03-Jan-2018
15:49:33
|
546
|
736.4000
|
XLON
|
84403844000105978-E0YCOFx6Ozkc20180103
|
|
03-Jan-2018
15:51:21
|
757
|
736.2000
|
XLON
|
84203842000106224-E0YCOFx6P2ST20180103
|
|
03-Jan-2018
15:51:54
|
58
|
735.8000
|
XLON
|
84403844000106711-E0YCOFx6P3Ot20180103
|
|
03-Jan-2018
15:52:05
|
528
|
735.8000
|
XLON
|
84403844000107071-E0YCOFx6P3az20180103
|
|
03-Jan-2018
15:52:18
|
15
|
735.8000
|
XLON
|
84403844000107071-E0YCOFx6P3wj20180103
|
|
03-Jan-2018
15:52:25
|
15
|
735.8000
|
XLON
|
84403844000107071-E0YCOFx6P4BZ20180103
|
|
03-Jan-2018
15:52:33
|
14
|
735.8000
|
XLON
|
84403844000107071-E0YCOFx6P4JS20180103
|
|
03-Jan-2018
15:52:40
|
360
|
735.8000
|
XLON
|
84403844000107071-E0YCOFx6P4TS20180103
|
|
03-Jan-2018
15:52:40
|
300
|
735.8000
|
XLON
|
84203842000107980-E0YCOFx6P4Ta20180103
|
|
03-Jan-2018
15:52:40
|
318
|
735.8000
|
XLON
|
84203842000107980-E0YCOFx6P4TW20180103
|
|
03-Jan-2018
15:52:40
|
419
|
735.8000
|
XLON
|
84203842000107980-E0YCOFx6P4Tc20180103
|
|
03-Jan-2018
15:53:40
|
1998
|
735.6000
|
XLON
|
84403844000107720-E0YCOFx6P5sm20180103
|
|
03-Jan-2018
15:54:38
|
1109
|
736.2000
|
XLON
|
84403844000108409-E0YCOFx6P7Fz20180103
|
|
03-Jan-2018
15:56:56
|
1280
|
736.0000
|
XLON
|
84403844000108282-E0YCOFx6PA1P20180103
|
|
03-Jan-2018
15:58:11
|
644
|
735.8000
|
XLON
|
84203842000110053-E0YCOFx6PCFt20180103
|
|
03-Jan-2018
15:58:11
|
293
|
735.8000
|
XLON
|
84203842000110053-E0YCOFx6PCFr20180103
|
|
03-Jan-2018
15:58:20
|
231
|
735.6000
|
XLON
|
84403844000109181-E0YCOFx6PCQW20180103
|
|
03-Jan-2018
15:58:20
|
324
|
735.6000
|
XLON
|
84403844000109181-E0YCOFx6PCQd20180103
|
|
03-Jan-2018
15:59:40
|
796
|
735.6000
|
XLON
|
84403844000110258-E0YCOFx6PE5z20180103
|
|
03-Jan-2018
15:59:40
|
468
|
735.6000
|
XLON
|
84403844000110258-E0YCOFx6PE5v20180103
|
|
03-Jan-2018
16:01:27
|
1522
|
735.8000
|
XLON
|
84403844000111496-E0YCOFx6PHAY20180103
|
|
03-Jan-2018
16:02:42
|
1519
|
735.6000
|
XLON
|
84203842000111387-E0YCOFx6PJHD20180103
|
|
03-Jan-2018
16:03:17
|
308
|
735.4000
|
XLON
|
84403844000109463-E0YCOFx6PKc920180103
|
|
03-Jan-2018
16:03:17
|
586
|
735.4000
|
XLON
|
84403844000109463-E0YCOFx6PKc620180103
|
|
03-Jan-2018
16:04:17
|
1074
|
735.4000
|
XLON
|
84203842000113552-E0YCOFx6PMM520180103
|
|
03-Jan-2018
16:04:30
|
757
|
735.2000
|
XLON
|
84203842000112041-E0YCOFx6PMqs20180103
|
|
03-Jan-2018
16:04:41
|
1269
|
735.0000
|
XLON
|
84403844000113299-E0YCOFx6PNFc20180103
|
|
03-Jan-2018
16:06:24
|
566
|
734.8000
|
XLON
|
84403844000114730-E0YCOFx6PQ4j20180103
|
|
03-Jan-2018
16:06:24
|
1667
|
734.8000
|
XLON
|
84403844000114730-E0YCOFx6PQ4g20180103
|
|
03-Jan-2018
16:06:26
|
66
|
734.6000
|
XLON
|
84203842000114990-E0YCOFx6PQ8t20180103
|
|
03-Jan-2018
16:06:26
|
1848
|
734.6000
|
XLON
|
84203842000114990-E0YCOFx6PQ8q20180103
|
|
03-Jan-2018
16:07:34
|
1427
|
734.6000
|
XLON
|
84203842000115768-E0YCOFx6PS5C20180103
|
|
03-Jan-2018
16:07:59
|
907
|
734.4000
|
XLON
|
84403844000114731-E0YCOFx6PSSn20180103
|
|
03-Jan-2018
16:09:09
|
959
|
734.6000
|
XLON
|
84403844000116267-E0YCOFx6PTp120180103
|
|
03-Jan-2018
16:09:09
|
188
|
734.6000
|
XLON
|
84403844000116267-E0YCOFx6PToz20180103
|
|
03-Jan-2018
16:12:16
|
1101
|
734.6000
|
XLON
|
84403844000117536-E0YCOFx6PXmS20180103
|
|
03-Jan-2018
16:12:30
|
1557
|
735.0000
|
XLON
|
84403844000117909-E0YCOFx6PYSC20180103
|
|
03-Jan-2018
16:12:57
|
1753
|
734.8000
|
XLON
|
84203842000118180-E0YCOFx6PZDz20180103
|
|
03-Jan-2018
16:12:57
|
228
|
734.8000
|
XLON
|
84203842000118180-E0YCOFx6PZDk20180103
|
|
03-Jan-2018
16:14:34
|
777
|
735.0000
|
XLON
|
84403844000118990-E0YCOFx6PbmN20180103
|
|
03-Jan-2018
16:14:34
|
334
|
735.0000
|
XLON
|
84403844000118990-E0YCOFx6PbmI20180103
|
|
03-Jan-2018
16:15:00
|
197
|
734.8000
|
XLON
|
84203842000119130-E0YCOFx6PcKW20180103
|
|
03-Jan-2018
16:15:46
|
393
|
735.0000
|
XLON
|
84403844000119802-E0YCOFx6PdGi20180103
|
|
03-Jan-2018
16:15:46
|
295
|
735.0000
|
XLON
|
84403844000119802-E0YCOFx6PdGg20180103
|
|
03-Jan-2018
16:18:01
|
1693
|
735.2000
|
XLON
|
84403844000120738-E0YCOFx6PgCR20180103
|
|
03-Jan-2018
16:18:25
|
757
|
735.2000
|
XLON
|
84403844000120894-E0YCOFx6Pgjw20180103
|
|
03-Jan-2018
16:18:58
|
963
|
735.2000
|
XLON
|
84403844000121087-E0YCOFx6PhC420180103
|
|
03-Jan-2018
16:19:58
|
128
|
735.6000
|
XLON
|
84403844000121627-E0YCOFx6Pirm20180103
|
|
03-Jan-2018
16:19:58
|
787
|
735.6000
|
XLON
|
84403844000121627-E0YCOFx6Pirk20180103
|
|
03-Jan-2018
16:20:03
|
1312
|
735.4000
|
XLON
|
84203842000121903-E0YCOFx6Piy720180103
|
|
03-Jan-2018
16:20:41
|
810
|
735.2000
|
XLON
|
84203842000122312-E0YCOFx6Pk9k20180103
|
|
03-Jan-2018
16:20:41
|
764
|
735.2000
|
XLON
|
84203842000122312-E0YCOFx6Pk9i20180103
|
|
03-Jan-2018
16:22:01
|
963
|
735.0000
|
XLON
|
84203842000121970-E0YCOFx6PmRI20180103
|
|
03-Jan-2018
16:22:01
|
932
|
735.0000
|
XLON
|
84403844000122000-E0YCOFx6PmRK20180103
|
|
03-Jan-2018
16:22:20
|
463
|
734.8000
|
XLON
|
84203842000122313-E0YCOFx6Pn0q20180103
|
|
03-Jan-2018
16:22:20
|
1429
|
734.8000
|
XLON
|
84203842000122313-E0YCOFx6Pn0m20180103
|
|
03-Jan-2018
16:22:25
|
143
|
734.6000
|
XLON
|
84203842000123262-E0YCOFx6PnAG20180103
|
|
03-Jan-2018
16:22:46
|
760
|
734.8000
|
XLON
|
84403844000123019-E0YCOFx6PnQS20180103
|
|
03-Jan-2018
16:22:46
|
565
|
734.8000
|
XLON
|
84403844000123019-E0YCOFx6PnQX20180103
|
|
03-Jan-2018
16:22:51
|
13
|
734.6000
|
XLON
|
84203842000123262-E0YCOFx6Pndr20180103
|
|
03-Jan-2018
16:22:59
|
11
|
734.6000
|
XLON
|
84203842000123262-E0YCOFx6PnoC20180103
|
|
03-Jan-2018
16:23:56
|
276
|
734.6000
|
XLON
|
84203842000123262-E0YCOFx6PozW20180103
|
|
03-Jan-2018
16:24:11
|
581
|
735.0000
|
XLON
|
84403844000124125-E0YCOFx6PpJ120180103
|
|
03-Jan-2018
16:24:11
|
1035
|
735.0000
|
XLON
|
84403844000124125-E0YCOFx6PpIz20180103
|
|
03-Jan-2018
16:25:49
|
96
|
734.8000
|
XLON
|
84203842000125726-E0YCOFx6PsQ520180103
|
|
03-Jan-2018
16:27:23
|
610
|
734.8000
|
XLON
|
84403844000125562-E0YCOFx6Pv4Y20180103
|
|
03-Jan-2018
16:27:31
|
163
|
734.8000
|
XLON
|
84403844000126107-E0YCOFx6PvLB20180103
|
|
03-Jan-2018
16:27:31
|
973
|
734.8000
|
XLON
|
84403844000126107-E0YCOFx6PvL820180103
|
|
03-Jan-2018
16:27:40
|
824
|
734.2000
|
XLON
|
84203842000126619-E0YCOFx6Pvvt20180103
|
|
03-Jan-2018
16:29:24
|
537
|
735.2000
|
XLON
|
84203842000127297-E0YCOFx6Pzus20180103
|
|
03-Jan-2018
16:29:35
|
183
|
735.2000
|
XLON
|
84203842000127298-E0YCOFx6Q0LD20180103
|
|
03-Jan-2018
16:29:35
|
2
|
735.2000
|
XLON
|
84403844000126944-E0YCOFx6Q0LF20180103
|
|
03-Jan-2018
16:29:35
|
153
|
735.2000
|
XLON
|
84403844000126943-E0YCOFx6Q0LB20180103
|
|
03-Jan-2018
16:29:44
|
201
|
735.4000
|
XLON
|
84403844000127084-E0YCOFx6Q0lv20180103
|
|
03-Jan-2018
16:29:44
|
131
|
735.4000
|
XLON
|
84403844000127084-E0YCOFx6Q0lr20180103
|
|
03-Jan-2018
16:29:44
|
681
|
735.4000
|
XLON
|
84403844000127084-E0YCOFx6Q0lt20180103
|
|
03-Jan-2018
16:29:45
|
650
|
735.2000
|
XLON
|
84403844000126949-E0YCOFx6Q0oS20180103
|
|
|
PEARSON
plc
|
|
|
|
|
Date: 03
January 2018
|
|
|
|
By: /s/
NATALIE WHITE
|
|
|
|
|
|
------------------------------------
|
|
|
Natalie
White
|
|
|
Deputy
Company Secretary
|