|
Venue
|
Volume-weighted
average price (GBp)
|
Aggregated
volume
|
Lowest
price per share (GBp)
|
Highest
price per share (GBp)
|
|
London
Stock Exchange
|
713.0791
|
323,623
|
704.5000
|
719.5000
|
|
Transaction Date and Time
|
Volume
|
Price (GBp)
|
Trading Venue
|
Transaction Reference Number
|
|
01-Dec-2017
08:02:15
|
402
|
705.0000
|
XLON
|
84403844000001800-E0XoSHfJjfiX20171201
|
|
01-Dec-2017
08:02:15
|
329
|
705.0000
|
XLON
|
84403844000001800-E0XoSHfJjfid20171201
|
|
01-Dec-2017
08:03:58
|
804
|
706.0000
|
XLON
|
84203842000002196-E0XoSHfJjhUg20171201
|
|
01-Dec-2017
08:05:21
|
752
|
705.5000
|
XLON
|
84403844000002622-E0XoSHfJjitx20171201
|
|
01-Dec-2017
08:05:21
|
16
|
705.5000
|
XLON
|
84403844000002622-E0XoSHfJjitz20171201
|
|
01-Dec-2017
08:08:12
|
523
|
707.0000
|
XLON
|
84403844000003230-E0XoSHfJjnFn20171201
|
|
01-Dec-2017
08:08:41
|
877
|
707.0000
|
XLON
|
84203842000003289-E0XoSHfJjny420171201
|
|
01-Dec-2017
08:10:32
|
859
|
706.5000
|
XLON
|
84203842000003745-E0XoSHfJjqTi20171201
|
|
01-Dec-2017
08:10:33
|
1178
|
706.0000
|
XLON
|
84403844000003188-E0XoSHfJjqUN20171201
|
|
01-Dec-2017
08:12:01
|
893
|
706.0000
|
XLON
|
84203842000004235-E0XoSHfJjspm20171201
|
|
01-Dec-2017
08:12:04
|
816
|
705.5000
|
XLON
|
84403844000004302-E0XoSHfJjsww20171201
|
|
01-Dec-2017
08:12:04
|
402
|
705.5000
|
XLON
|
84403844000004302-E0XoSHfJjswy20171201
|
|
01-Dec-2017
08:13:41
|
1644
|
705.0000
|
XLON
|
84203842000004615-E0XoSHfJjv5G20171201
|
|
01-Dec-2017
08:13:42
|
588
|
704.5000
|
XLON
|
84403844000004671-E0XoSHfJjvAG20171201
|
|
01-Dec-2017
08:13:42
|
310
|
704.5000
|
XLON
|
84403844000004671-E0XoSHfJjvAI20171201
|
|
01-Dec-2017
08:15:21
|
712
|
704.5000
|
XLON
|
84403844000005129-E0XoSHfJjxmE20171201
|
|
01-Dec-2017
08:15:21
|
92
|
704.5000
|
XLON
|
84403844000005129-E0XoSHfJjxmC20171201
|
|
01-Dec-2017
08:17:03
|
804
|
705.5000
|
XLON
|
84403844000005701-E0XoSHfJk11p20171201
|
|
01-Dec-2017
08:28:08
|
135
|
707.5000
|
XLON
|
84203842000008981-E0XoSHfJkFn020171201
|
|
01-Dec-2017
08:28:08
|
656
|
707.5000
|
XLON
|
84203842000008981-E0XoSHfJkFn220171201
|
|
01-Dec-2017
08:28:12
|
722
|
708.0000
|
XLON
|
84203842000009005-E0XoSHfJkFtq20171201
|
|
01-Dec-2017
08:31:06
|
280
|
709.0000
|
XLON
|
84403844000009534-E0XoSHfJkISp20171201
|
|
01-Dec-2017
08:31:06
|
665
|
709.0000
|
XLON
|
84403844000009534-E0XoSHfJkISt20171201
|
|
01-Dec-2017
08:31:06
|
773
|
709.0000
|
XLON
|
84403844000009534-E0XoSHfJkISr20171201
|
|
01-Dec-2017
08:33:37
|
1781
|
709.0000
|
XLON
|
84203842000010370-E0XoSHfJkMUw20171201
|
|
01-Dec-2017
08:33:37
|
287
|
709.0000
|
XLON
|
84203842000010370-E0XoSHfJkMV120171201
|
|
01-Dec-2017
08:36:57
|
1402
|
708.0000
|
XLON
|
84203842000011459-E0XoSHfJkTjo20171201
|
|
01-Dec-2017
08:38:28
|
610
|
707.5000
|
XLON
|
84403844000011772-E0XoSHfJkWXX20171201
|
|
01-Dec-2017
08:38:28
|
1982
|
708.0000
|
XLON
|
84203842000011658-E0XoSHfJkWX320171201
|
|
01-Dec-2017
08:38:28
|
117
|
708.0000
|
XLON
|
84203842000011469-E0XoSHfJkWX120171201
|
|
01-Dec-2017
08:38:28
|
1441
|
708.0000
|
XLON
|
84203842000011469-E0XoSHfJkWWy20171201
|
|
01-Dec-2017
08:45:21
|
301
|
707.5000
|
XLON
|
84203842000013161-E0XoSHfJkhA520171201
|
|
01-Dec-2017
08:45:21
|
442
|
707.5000
|
XLON
|
84403844000013153-E0XoSHfJkhAN20171201
|
|
01-Dec-2017
08:45:21
|
301
|
707.5000
|
XLON
|
84403844000013153-E0XoSHfJkhAJ20171201
|
|
01-Dec-2017
08:45:56
|
95
|
707.0000
|
XLON
|
84203842000012821-E0XoSHfJkhsm20171201
|
|
01-Dec-2017
08:45:56
|
756
|
707.0000
|
XLON
|
84203842000012821-E0XoSHfJkhsx20171201
|
|
01-Dec-2017
08:50:38
|
1343
|
707.0000
|
XLON
|
84403844000013609-E0XoSHfJkmnL20171201
|
|
01-Dec-2017
08:50:38
|
249
|
707.0000
|
XLON
|
84403844000013609-E0XoSHfJkmnJ20171201
|
|
01-Dec-2017
08:50:38
|
3012
|
707.0000
|
XLON
|
84203842000013871-E0XoSHfJkmob20171201
|
|
01-Dec-2017
08:50:38
|
1082
|
707.0000
|
XLON
|
84403844000013609-E0XoSHfJkmne20171201
|
|
01-Dec-2017
08:58:01
|
766
|
708.0000
|
XLON
|
84403844000014994-E0XoSHfJkuTI20171201
|
|
01-Dec-2017
08:58:01
|
877
|
708.0000
|
XLON
|
84403844000014870-E0XoSHfJkuTE20171201
|
|
01-Dec-2017
09:01:04
|
1562
|
708.0000
|
XLON
|
84203842000015228-E0XoSHfJkxW720171201
|
|
01-Dec-2017
09:01:04
|
1375
|
708.0000
|
XLON
|
84403844000015578-E0XoSHfJkxWK20171201
|
|
01-Dec-2017
09:04:39
|
734
|
708.5000
|
XLON
|
84403844000016848-E0XoSHfJl3My20171201
|
|
01-Dec-2017
09:05:56
|
988
|
708.0000
|
XLON
|
84403844000016828-E0XoSHfJl5Jd20171201
|
|
01-Dec-2017
09:14:09
|
1111
|
708.5000
|
XLON
|
84203842000018907-E0XoSHfJlF6j20171201
|
|
01-Dec-2017
09:17:24
|
2005
|
708.5000
|
XLON
|
84403844000019786-E0XoSHfJlItP20171201
|
|
01-Dec-2017
09:19:04
|
75
|
708.5000
|
XLON
|
84403844000020289-E0XoSHfJlKwh20171201
|
|
01-Dec-2017
09:21:49
|
963
|
709.5000
|
XLON
|
84403844000021075-E0XoSHfJlPPl20171201
|
|
01-Dec-2017
09:21:53
|
1143
|
709.5000
|
XLON
|
84403844000021090-E0XoSHfJlPTl20171201
|
|
01-Dec-2017
09:25:52
|
978
|
710.0000
|
XLON
|
84403844000022667-E0XoSHfJlUyC20171201
|
|
01-Dec-2017
09:25:52
|
978
|
710.0000
|
XLON
|
84203842000022952-E0XoSHfJlUyH20171201
|
|
01-Dec-2017
09:27:05
|
1085
|
710.0000
|
XLON
|
84203842000023373-E0XoSHfJlWX320171201
|
|
01-Dec-2017
09:29:10
|
1746
|
709.5000
|
XLON
|
84203842000024339-E0XoSHfJlYbr20171201
|
|
01-Dec-2017
09:29:45
|
815
|
710.0000
|
XLON
|
84403844000024168-E0XoSHfJlZBu20171201
|
|
01-Dec-2017
09:37:09
|
1983
|
710.5000
|
XLON
|
84203842000027197-E0XoSHfJliCV20171201
|
|
01-Dec-2017
09:41:11
|
805
|
710.5000
|
XLON
|
84403844000027610-E0XoSHfJlmdv20171201
|
|
01-Dec-2017
09:41:11
|
1293
|
710.5000
|
XLON
|
84203842000028274-E0XoSHfJlmdp20171201
|
|
01-Dec-2017
09:42:55
|
2028
|
711.0000
|
XLON
|
84403844000028174-E0XoSHfJloEE20171201
|
|
01-Dec-2017
09:49:32
|
2166
|
711.5000
|
XLON
|
84203842000030561-E0XoSHfJltk520171201
|
|
01-Dec-2017
09:52:33
|
1779
|
711.0000
|
XLON
|
84203842000029945-E0XoSHfJlwjB20171201
|
|
01-Dec-2017
09:58:29
|
731
|
711.5000
|
XLON
|
84403844000032543-E0XoSHfJm1ZI20171201
|
|
01-Dec-2017
10:02:00
|
779
|
711.5000
|
XLON
|
84203842000034141-E0XoSHfJm4lx20171201
|
|
01-Dec-2017
10:02:00
|
315
|
711.5000
|
XLON
|
84203842000034141-E0XoSHfJm4lG20171201
|
|
01-Dec-2017
10:03:45
|
394
|
711.5000
|
XLON
|
84403844000033950-E0XoSHfJm6YS20171201
|
|
01-Dec-2017
10:04:20
|
212
|
711.5000
|
XLON
|
84403844000034042-E0XoSHfJm71N20171201
|
|
01-Dec-2017
10:04:20
|
153
|
711.5000
|
XLON
|
84403844000034042-E0XoSHfJm71L20171201
|
|
01-Dec-2017
10:12:26
|
824
|
712.0000
|
XLON
|
84403844000035535-E0XoSHfJmEOZ20171201
|
|
01-Dec-2017
10:12:26
|
769
|
712.0000
|
XLON
|
84403844000035539-E0XoSHfJmEOQ20171201
|
|
01-Dec-2017
10:12:26
|
92
|
712.0000
|
XLON
|
84403844000035710-E0XoSHfJmEOX20171201
|
|
01-Dec-2017
10:12:26
|
1087
|
712.0000
|
XLON
|
84203842000036623-E0XoSHfJmEOd20171201
|
|
01-Dec-2017
10:12:26
|
786
|
712.0000
|
XLON
|
84403844000035710-E0XoSHfJmEOS20171201
|
|
01-Dec-2017
10:12:26
|
867
|
712.0000
|
XLON
|
84203842000036625-E0XoSHfJmEOf20171201
|
|
01-Dec-2017
10:12:26
|
1008
|
712.0000
|
XLON
|
84203842000036456-E0XoSHfJmEOb20171201
|
|
01-Dec-2017
10:23:09
|
687
|
713.0000
|
XLON
|
84403844000037052-E0XoSHfJmPTI20171201
|
|
01-Dec-2017
10:23:14
|
118
|
713.0000
|
XLON
|
84403844000037052-E0XoSHfJmPX520171201
|
|
01-Dec-2017
10:23:14
|
737
|
713.0000
|
XLON
|
84203842000038658-E0XoSHfJmPXH20171201
|
|
01-Dec-2017
10:23:14
|
734
|
713.0000
|
XLON
|
84403844000038155-E0XoSHfJmPXJ20171201
|
|
01-Dec-2017
10:23:14
|
899
|
713.0000
|
XLON
|
84403844000038157-E0XoSHfJmPXL20171201
|
|
01-Dec-2017
10:23:14
|
1073
|
713.0000
|
XLON
|
84203842000039145-E0XoSHfJmPXB20171201
|
|
01-Dec-2017
10:24:54
|
446
|
712.0000
|
XLON
|
84203842000039449-E0XoSHfJmRRt20171201
|
|
01-Dec-2017
10:24:54
|
321
|
712.0000
|
XLON
|
84203842000039449-E0XoSHfJmRRv20171201
|
|
01-Dec-2017
10:24:54
|
750
|
712.0000
|
XLON
|
84203842000039449-E0XoSHfJmRRx20171201
|
|
01-Dec-2017
10:25:10
|
115
|
711.5000
|
XLON
|
84403844000038471-E0XoSHfJmRfc20171201
|
|
01-Dec-2017
10:25:10
|
189
|
711.5000
|
XLON
|
84403844000038471-E0XoSHfJmRfm20171201
|
|
01-Dec-2017
10:25:10
|
2399
|
711.5000
|
XLON
|
84403844000038471-E0XoSHfJmRfh20171201
|
|
01-Dec-2017
10:25:32
|
77
|
711.5000
|
XLON
|
84403844000038471-E0XoSHfJmS3V20171201
|
|
01-Dec-2017
10:27:15
|
544
|
711.5000
|
XLON
|
84403844000038471-E0XoSHfJmT9t20171201
|
|
01-Dec-2017
10:27:40
|
530
|
711.5000
|
XLON
|
84203842000039676-E0XoSHfJmTfi20171201
|
|
01-Dec-2017
10:27:40
|
49
|
711.5000
|
XLON
|
84203842000039676-E0XoSHfJmTfo20171201
|
|
01-Dec-2017
10:29:11
|
750
|
712.0000
|
XLON
|
84403844000039139-E0XoSHfJmUyX20171201
|
|
01-Dec-2017
10:29:11
|
306
|
712.0000
|
XLON
|
84403844000039139-E0XoSHfJmUyV20171201
|
|
01-Dec-2017
10:29:20
|
750
|
712.0000
|
XLON
|
84403844000039181-E0XoSHfJmV3g20171201
|
|
01-Dec-2017
10:29:20
|
569
|
712.0000
|
XLON
|
84403844000039181-E0XoSHfJmV3i20171201
|
|
01-Dec-2017
10:29:20
|
876
|
711.5000
|
XLON
|
84203842000040018-E0XoSHfJmV4J20171201
|
|
01-Dec-2017
10:29:20
|
803
|
711.5000
|
XLON
|
84203842000040014-E0XoSHfJmV4H20171201
|
|
01-Dec-2017
10:35:19
|
621
|
711.5000
|
XLON
|
84403844000040901-E0XoSHfJmbPD20171201
|
|
01-Dec-2017
10:35:19
|
257
|
711.5000
|
XLON
|
84403844000040901-E0XoSHfJmbPB20171201
|
|
01-Dec-2017
10:36:00
|
57
|
711.5000
|
XLON
|
84403844000041031-E0XoSHfJmboX20171201
|
|
01-Dec-2017
10:36:00
|
108
|
711.5000
|
XLON
|
84403844000041031-E0XoSHfJmboV20171201
|
|
01-Dec-2017
10:36:00
|
707
|
711.5000
|
XLON
|
84403844000041031-E0XoSHfJmboZ20171201
|
|
01-Dec-2017
10:37:35
|
731
|
711.0000
|
XLON
|
84203842000040633-E0XoSHfJmd3t20171201
|
|
01-Dec-2017
10:37:50
|
1097
|
710.0000
|
XLON
|
84403844000041451-E0XoSHfJmdTB20171201
|
|
01-Dec-2017
10:39:39
|
650
|
709.0000
|
XLON
|
84203842000042778-E0XoSHfJmfI220171201
|
|
01-Dec-2017
10:39:39
|
300
|
709.0000
|
XLON
|
84203842000042778-E0XoSHfJmfI020171201
|
|
01-Dec-2017
10:45:04
|
691
|
709.0000
|
XLON
|
84403844000043352-E0XoSHfJmlx520171201
|
|
01-Dec-2017
10:45:04
|
113
|
709.0000
|
XLON
|
84403844000043352-E0XoSHfJmlx320171201
|
|
01-Dec-2017
10:46:00
|
190
|
709.0000
|
XLON
|
84203842000044578-E0XoSHfJmmSe20171201
|
|
01-Dec-2017
10:46:00
|
60
|
709.0000
|
XLON
|
84203842000044578-E0XoSHfJmmSg20171201
|
|
01-Dec-2017
10:46:00
|
54
|
709.0000
|
XLON
|
84203842000044578-E0XoSHfJmmSi20171201
|
|
01-Dec-2017
10:47:40
|
214
|
709.0000
|
XLON
|
84403844000044682-E0XoSHfJmoLn20171201
|
|
01-Dec-2017
10:47:40
|
101
|
709.0000
|
XLON
|
84403844000044682-E0XoSHfJmoLp20171201
|
|
01-Dec-2017
10:47:40
|
782
|
709.0000
|
XLON
|
84403844000044682-E0XoSHfJmoLl20171201
|
|
01-Dec-2017
10:49:33
|
741
|
709.0000
|
XLON
|
84403844000045169-E0XoSHfJmqMt20171201
|
|
01-Dec-2017
10:51:07
|
1036
|
709.5000
|
XLON
|
84203842000046130-E0XoSHfJmsmR20171201
|
|
01-Dec-2017
10:52:06
|
61
|
709.5000
|
XLON
|
84203842000046130-E0XoSHfJmufj20171201
|
|
01-Dec-2017
10:52:40
|
20
|
709.0000
|
XLON
|
84203842000046520-E0XoSHfJmvxY20171201
|
|
01-Dec-2017
10:54:14
|
804
|
709.0000
|
XLON
|
84203842000046775-E0XoSHfJmysi20171201
|
|
01-Dec-2017
10:56:17
|
805
|
708.5000
|
XLON
|
84203842000047134-E0XoSHfJn1fA20171201
|
|
01-Dec-2017
10:57:40
|
420
|
708.0000
|
XLON
|
84403844000047004-E0XoSHfJn3x020171201
|
|
01-Dec-2017
10:59:20
|
860
|
708.0000
|
XLON
|
84203842000047826-E0XoSHfJn5qA20171201
|
|
01-Dec-2017
11:06:26
|
1150
|
708.0000
|
XLON
|
84203842000048656-E0XoSHfJnCHA20171201
|
|
01-Dec-2017
11:13:36
|
1263
|
708.0000
|
XLON
|
84403844000048317-E0XoSHfJnJWc20171201
|
|
01-Dec-2017
11:13:36
|
891
|
708.0000
|
XLON
|
84403844000048317-E0XoSHfJnJWX20171201
|
|
01-Dec-2017
11:13:36
|
1411
|
708.0000
|
XLON
|
84403844000049836-E0XoSHfJnJWk20171201
|
|
01-Dec-2017
11:14:41
|
124
|
708.0000
|
XLON
|
84203842000050596-E0XoSHfJnKs720171201
|
|
01-Dec-2017
11:14:41
|
773
|
708.0000
|
XLON
|
84203842000050596-E0XoSHfJnKs520171201
|
|
01-Dec-2017
11:21:59
|
3003
|
708.5000
|
XLON
|
84403844000051335-E0XoSHfJnPld20171201
|
|
01-Dec-2017
11:28:54
|
571
|
710.0000
|
XLON
|
84403844000052586-E0XoSHfJnUoF20171201
|
|
01-Dec-2017
11:29:44
|
750
|
710.0000
|
XLON
|
84403844000052736-E0XoSHfJnVmQ20171201
|
|
01-Dec-2017
11:29:44
|
201
|
710.0000
|
XLON
|
84403844000052736-E0XoSHfJnVmS20171201
|
|
01-Dec-2017
11:31:00
|
646
|
710.0000
|
XLON
|
84203842000053511-E0XoSHfJnWO720171201
|
|
01-Dec-2017
11:31:00
|
113
|
710.0000
|
XLON
|
84203842000053511-E0XoSHfJnWO520171201
|
|
01-Dec-2017
11:32:40
|
254
|
710.0000
|
XLON
|
84203842000054032-E0XoSHfJnXUR20171201
|
|
01-Dec-2017
11:32:40
|
661
|
710.0000
|
XLON
|
84203842000054032-E0XoSHfJnXUT20171201
|
|
01-Dec-2017
11:35:35
|
950
|
710.5000
|
XLON
|
84203842000054893-E0XoSHfJnazm20171201
|
|
01-Dec-2017
11:41:06
|
679
|
712.0000
|
XLON
|
84203842000055724-E0XoSHfJneWW20171201
|
|
01-Dec-2017
11:41:06
|
263
|
712.0000
|
XLON
|
84203842000055724-E0XoSHfJneWU20171201
|
|
01-Dec-2017
11:44:02
|
44
|
712.5000
|
XLON
|
84403844000055518-E0XoSHfJngSM20171201
|
|
01-Dec-2017
11:44:02
|
235
|
712.5000
|
XLON
|
84403844000055518-E0XoSHfJngSK20171201
|
|
01-Dec-2017
11:44:03
|
2013
|
712.5000
|
XLON
|
84203842000056103-E0XoSHfJngT920171201
|
|
01-Dec-2017
11:47:23
|
744
|
712.5000
|
XLON
|
84203842000056884-E0XoSHfJnid620171201
|
|
01-Dec-2017
11:47:40
|
466
|
712.5000
|
XLON
|
84203842000057031-E0XoSHfJnilf20171201
|
|
01-Dec-2017
11:52:28
|
742
|
712.5000
|
XLON
|
84403844000057659-E0XoSHfJnluO20171201
|
|
01-Dec-2017
11:52:28
|
755
|
712.5000
|
XLON
|
84403844000057655-E0XoSHfJnluM20171201
|
|
01-Dec-2017
11:52:28
|
822
|
712.5000
|
XLON
|
84403844000057768-E0XoSHfJnluG20171201
|
|
01-Dec-2017
11:53:30
|
731
|
713.5000
|
XLON
|
84203842000058816-E0XoSHfJnmks20171201
|
|
01-Dec-2017
11:59:24
|
569
|
713.0000
|
XLON
|
84203842000059801-E0XoSHfJnrgi20171201
|
|
01-Dec-2017
11:59:41
|
454
|
713.0000
|
XLON
|
84203842000059801-E0XoSHfJns3S20171201
|
|
01-Dec-2017
12:03:03
|
475
|
714.0000
|
XLON
|
84203842000061285-E0XoSHfJnvrA20171201
|
|
01-Dec-2017
12:03:03
|
330
|
714.0000
|
XLON
|
84203842000061285-E0XoSHfJnvr420171201
|
|
01-Dec-2017
12:04:21
|
774
|
714.5000
|
XLON
|
84203842000061613-E0XoSHfJnwzB20171201
|
|
01-Dec-2017
12:06:11
|
950
|
714.5000
|
XLON
|
84203842000061877-E0XoSHfJnyfp20171201
|
|
01-Dec-2017
12:07:41
|
378
|
715.5000
|
XLON
|
84403844000061536-E0XoSHfJo0MP20171201
|
|
01-Dec-2017
12:07:41
|
500
|
715.5000
|
XLON
|
84403844000061536-E0XoSHfJo0MR20171201
|
|
01-Dec-2017
12:15:48
|
2075
|
715.5000
|
XLON
|
84403844000062826-E0XoSHfJo7Lv20171201
|
|
01-Dec-2017
12:20:34
|
686
|
716.5000
|
XLON
|
84403844000063626-E0XoSHfJoAff20171201
|
|
01-Dec-2017
12:20:34
|
750
|
716.5000
|
XLON
|
84403844000063626-E0XoSHfJoAfj20171201
|
|
01-Dec-2017
12:20:34
|
28
|
716.5000
|
XLON
|
84403844000063626-E0XoSHfJoAfh20171201
|
|
01-Dec-2017
12:20:34
|
257
|
716.5000
|
XLON
|
84403844000063626-E0XoSHfJoAfl20171201
|
|
01-Dec-2017
12:22:41
|
788
|
716.5000
|
XLON
|
84203842000064925-E0XoSHfJoCDh20171201
|
|
01-Dec-2017
12:26:02
|
942
|
717.0000
|
XLON
|
84203842000065594-E0XoSHfJoFNG20171201
|
|
01-Dec-2017
12:26:02
|
7
|
717.0000
|
XLON
|
84203842000065594-E0XoSHfJoFNI20171201
|
|
01-Dec-2017
12:28:08
|
949
|
717.5000
|
XLON
|
84403844000065085-E0XoSHfJoGlj20171201
|
|
01-Dec-2017
12:28:15
|
732
|
717.0000
|
XLON
|
84203842000065830-E0XoSHfJoGvV20171201
|
|
01-Dec-2017
12:33:40
|
736
|
718.5000
|
XLON
|
84203842000067082-E0XoSHfJoKLj20171201
|
|
01-Dec-2017
12:33:40
|
750
|
718.5000
|
XLON
|
84203842000067081-E0XoSHfJoKLh20171201
|
|
01-Dec-2017
12:33:40
|
771
|
718.5000
|
XLON
|
84203842000067080-E0XoSHfJoKLa20171201
|
|
01-Dec-2017
12:37:01
|
120
|
718.5000
|
XLON
|
84403844000066796-E0XoSHfJoND620171201
|
|
01-Dec-2017
12:37:05
|
733
|
718.5000
|
XLON
|
84403844000066807-E0XoSHfJoNEl20171201
|
|
01-Dec-2017
12:39:27
|
950
|
719.0000
|
XLON
|
84403844000067070-E0XoSHfJoOT120171201
|
|
01-Dec-2017
12:39:27
|
554
|
719.0000
|
XLON
|
84203842000067968-E0XoSHfJoOTG20171201
|
|
01-Dec-2017
12:39:27
|
396
|
719.0000
|
XLON
|
84203842000067968-E0XoSHfJoOTI20171201
|
|
01-Dec-2017
12:41:07
|
156
|
719.0000
|
XLON
|
84203842000068180-E0XoSHfJoPQI20171201
|
|
01-Dec-2017
12:41:07
|
795
|
719.0000
|
XLON
|
84203842000068180-E0XoSHfJoPQK20171201
|
|
01-Dec-2017
12:42:42
|
113
|
719.0000
|
XLON
|
84403844000067554-E0XoSHfJoQQ520171201
|
|
01-Dec-2017
12:43:11
|
750
|
719.5000
|
XLON
|
84403844000067621-E0XoSHfJoQka20171201
|
|
01-Dec-2017
12:43:11
|
214
|
719.5000
|
XLON
|
84403844000067621-E0XoSHfJoQkc20171201
|
|
01-Dec-2017
12:44:55
|
732
|
719.5000
|
XLON
|
84403844000067904-E0XoSHfJoS9r20171201
|
|
01-Dec-2017
12:47:56
|
1338
|
718.5000
|
XLON
|
84203842000069010-E0XoSHfJoU3B20171201
|
|
01-Dec-2017
12:49:19
|
700
|
718.0000
|
XLON
|
84403844000068135-E0XoSHfJoUf120171201
|
|
01-Dec-2017
12:49:45
|
401
|
718.0000
|
XLON
|
84403844000068897-E0XoSHfJoV4d20171201
|
|
01-Dec-2017
12:49:45
|
516
|
718.0000
|
XLON
|
84403844000068135-E0XoSHfJoV4X20171201
|
|
01-Dec-2017
12:49:50
|
1665
|
718.0000
|
XLON
|
84403844000068897-E0XoSHfJoV8020171201
|
|
01-Dec-2017
12:51:02
|
969
|
718.0000
|
XLON
|
84203842000070247-E0XoSHfJoWVN20171201
|
|
01-Dec-2017
12:51:02
|
719
|
718.0000
|
XLON
|
84203842000070247-E0XoSHfJoWVJ20171201
|
|
01-Dec-2017
12:51:02
|
600
|
718.0000
|
XLON
|
84203842000070247-E0XoSHfJoWVD20171201
|
|
01-Dec-2017
12:54:35
|
115
|
718.5000
|
XLON
|
84403844000069964-E0XoSHfJoZWH20171201
|
|
01-Dec-2017
12:54:35
|
909
|
718.5000
|
XLON
|
84403844000069964-E0XoSHfJoZWD20171201
|
|
01-Dec-2017
12:55:47
|
804
|
718.0000
|
XLON
|
84403844000070456-E0XoSHfJoap720171201
|
|
01-Dec-2017
12:56:15
|
805
|
718.0000
|
XLON
|
84403844000070596-E0XoSHfJobFf20171201
|
|
01-Dec-2017
12:59:15
|
1023
|
717.5000
|
XLON
|
84403844000070567-E0XoSHfJodnx20171201
|
|
01-Dec-2017
12:59:22
|
62
|
717.0000
|
XLON
|
84203842000072029-E0XoSHfJodtk20171201
|
|
01-Dec-2017
12:59:22
|
673
|
717.0000
|
XLON
|
84203842000072029-E0XoSHfJodtg20171201
|
|
01-Dec-2017
12:59:22
|
69
|
717.0000
|
XLON
|
84203842000072029-E0XoSHfJodti20171201
|
|
01-Dec-2017
12:59:24
|
483
|
716.5000
|
XLON
|
84203842000072044-E0XoSHfJoe0520171201
|
|
01-Dec-2017
12:59:24
|
321
|
716.5000
|
XLON
|
84203842000072044-E0XoSHfJoe1c20171201
|
|
01-Dec-2017
13:02:41
|
757
|
716.5000
|
XLON
|
84403844000072140-E0XoSHfJogxb20171201
|
|
01-Dec-2017
13:02:45
|
750
|
716.5000
|
XLON
|
84203842000072967-E0XoSHfJoh1y20171201
|
|
01-Dec-2017
13:04:26
|
36
|
717.0000
|
XLON
|
84203842000073266-E0XoSHfJoi2820171201
|
|
01-Dec-2017
13:04:26
|
155
|
717.0000
|
XLON
|
84203842000073266-E0XoSHfJoi2620171201
|
|
01-Dec-2017
13:04:26
|
545
|
717.0000
|
XLON
|
84203842000073266-E0XoSHfJoi2420171201
|
|
01-Dec-2017
13:06:12
|
420
|
717.0000
|
XLON
|
84203842000073550-E0XoSHfJojT120171201
|
|
01-Dec-2017
13:06:12
|
243
|
717.0000
|
XLON
|
84203842000073550-E0XoSHfJojSz20171201
|
|
01-Dec-2017
13:06:12
|
69
|
717.0000
|
XLON
|
84203842000073550-E0XoSHfJojSx20171201
|
|
01-Dec-2017
13:10:10
|
1097
|
717.0000
|
XLON
|
84403844000073121-E0XoSHfJomYq20171201
|
|
01-Dec-2017
13:19:06
|
154
|
718.0000
|
XLON
|
84203842000075575-E0XoSHfJoumC20171201
|
|
01-Dec-2017
13:19:06
|
787
|
718.0000
|
XLON
|
84403844000074940-E0XoSHfJouma20171201
|
|
01-Dec-2017
13:19:06
|
731
|
718.0000
|
XLON
|
84203842000075574-E0XoSHfJoumA20171201
|
|
01-Dec-2017
13:21:48
|
57
|
718.0000
|
XLON
|
84403844000075341-E0XoSHfJoxS220171201
|
|
01-Dec-2017
13:21:48
|
418
|
718.0000
|
XLON
|
84403844000075341-E0XoSHfJoxS620171201
|
|
01-Dec-2017
13:21:48
|
309
|
718.0000
|
XLON
|
84403844000075341-E0XoSHfJoxS420171201
|
|
01-Dec-2017
13:21:48
|
214
|
718.0000
|
XLON
|
84403844000075341-E0XoSHfJoxS820171201
|
|
01-Dec-2017
13:24:42
|
294
|
718.0000
|
XLON
|
84403844000075825-E0XoSHfJozJE20171201
|
|
01-Dec-2017
13:24:42
|
112
|
718.0000
|
XLON
|
84403844000075825-E0XoSHfJozJ820171201
|
|
01-Dec-2017
13:24:42
|
74
|
718.0000
|
XLON
|
84403844000075825-E0XoSHfJozJC20171201
|
|
01-Dec-2017
13:24:42
|
502
|
718.0000
|
XLON
|
84403844000075825-E0XoSHfJozJA20171201
|
|
01-Dec-2017
13:29:55
|
1200
|
718.0000
|
XLON
|
84203842000077670-E0XoSHfJp4Eg20171201
|
|
01-Dec-2017
13:29:55
|
750
|
718.0000
|
XLON
|
84203842000077670-E0XoSHfJp4Ee20171201
|
|
01-Dec-2017
13:30:15
|
154
|
717.5000
|
XLON
|
84403844000074982-E0XoSHfJp4fC20171201
|
|
01-Dec-2017
13:30:15
|
477
|
717.5000
|
XLON
|
84403844000074982-E0XoSHfJp4fE20171201
|
|
01-Dec-2017
13:30:15
|
100
|
717.5000
|
XLON
|
84403844000074982-E0XoSHfJp4fA20171201
|
|
01-Dec-2017
13:30:15
|
618
|
717.5000
|
XLON
|
84403844000076382-E0XoSHfJp4fU20171201
|
|
01-Dec-2017
13:30:15
|
167
|
717.5000
|
XLON
|
84403844000076382-E0XoSHfJp4fS20171201
|
|
01-Dec-2017
13:30:15
|
932
|
717.5000
|
XLON
|
84403844000076657-E0XoSHfJp4fW20171201
|
|
01-Dec-2017
13:34:23
|
146
|
717.5000
|
XLON
|
84403844000077889-E0XoSHfJp88z20171201
|
|
01-Dec-2017
13:34:23
|
720
|
717.5000
|
XLON
|
84403844000077889-E0XoSHfJp88x20171201
|
|
01-Dec-2017
13:34:23
|
788
|
717.5000
|
XLON
|
84403844000077889-E0XoSHfJp89120171201
|
|
01-Dec-2017
13:36:03
|
493
|
717.5000
|
XLON
|
84403844000078360-E0XoSHfJpA9K20171201
|
|
01-Dec-2017
13:36:03
|
750
|
717.5000
|
XLON
|
84403844000078360-E0XoSHfJpA9Q20171201
|
|
01-Dec-2017
13:36:03
|
61
|
717.5000
|
XLON
|
84403844000078360-E0XoSHfJpA9M20171201
|
|
01-Dec-2017
13:36:03
|
253
|
717.5000
|
XLON
|
84403844000078360-E0XoSHfJpA9O20171201
|
|
01-Dec-2017
13:38:28
|
1922
|
717.5000
|
XLON
|
84403844000078850-E0XoSHfJpCaB20171201
|
|
01-Dec-2017
13:40:50
|
1424
|
718.0000
|
XLON
|
84403844000079372-E0XoSHfJpESn20171201
|
|
01-Dec-2017
13:41:05
|
966
|
718.0000
|
XLON
|
84403844000079441-E0XoSHfJpEZL20171201
|
|
01-Dec-2017
13:42:48
|
731
|
717.5000
|
XLON
|
84203842000080438-E0XoSHfJpG2h20171201
|
|
01-Dec-2017
13:46:03
|
444
|
717.5000
|
XLON
|
84403844000080147-E0XoSHfJpJ4P20171201
|
|
01-Dec-2017
13:46:03
|
516
|
717.5000
|
XLON
|
84403844000080147-E0XoSHfJpJ4N20171201
|
|
01-Dec-2017
13:46:03
|
804
|
717.5000
|
XLON
|
84203842000080755-E0XoSHfJpJ4W20171201
|
|
01-Dec-2017
13:46:03
|
63
|
717.5000
|
XLON
|
84403844000080147-E0XoSHfJpJ4U20171201
|
|
01-Dec-2017
13:46:52
|
950
|
718.0000
|
XLON
|
84403844000080621-E0XoSHfJpJfR20171201
|
|
01-Dec-2017
13:49:49
|
951
|
718.0000
|
XLON
|
84403844000081289-E0XoSHfJpLOo20171201
|
|
01-Dec-2017
13:50:40
|
732
|
717.5000
|
XLON
|
84403844000080815-E0XoSHfJpLrv20171201
|
|
01-Dec-2017
13:52:39
|
268
|
718.0000
|
XLON
|
84203842000082690-E0XoSHfJpNeD20171201
|
|
01-Dec-2017
13:52:39
|
56
|
718.0000
|
XLON
|
84203842000082690-E0XoSHfJpNeF20171201
|
|
01-Dec-2017
13:52:39
|
407
|
718.0000
|
XLON
|
84203842000082690-E0XoSHfJpNeH20171201
|
|
01-Dec-2017
13:54:22
|
756
|
717.0000
|
XLON
|
84403844000082402-E0XoSHfJpPHE20171201
|
|
01-Dec-2017
13:58:23
|
931
|
717.0000
|
XLON
|
84403844000082772-E0XoSHfJpRxl20171201
|
|
01-Dec-2017
13:58:23
|
797
|
717.0000
|
XLON
|
84403844000083073-E0XoSHfJpRxp20171201
|
|
01-Dec-2017
13:58:28
|
804
|
716.5000
|
XLON
|
84203842000082944-E0XoSHfJpS4d20171201
|
|
01-Dec-2017
14:03:14
|
1404
|
716.5000
|
XLON
|
84403844000084311-E0XoSHfJpXRX20171201
|
|
01-Dec-2017
14:08:20
|
1827
|
716.0000
|
XLON
|
84203842000085056-E0XoSHfJpc9220171201
|
|
01-Dec-2017
14:09:23
|
161
|
716.0000
|
XLON
|
84203842000086365-E0XoSHfJpd1i20171201
|
|
01-Dec-2017
14:09:23
|
54
|
716.0000
|
XLON
|
84203842000086365-E0XoSHfJpd1k20171201
|
|
01-Dec-2017
14:09:23
|
198
|
716.0000
|
XLON
|
84203842000086365-E0XoSHfJpd1g20171201
|
|
01-Dec-2017
14:09:23
|
1004
|
716.0000
|
XLON
|
84203842000086365-E0XoSHfJpd1q20171201
|
|
01-Dec-2017
14:09:23
|
10
|
716.0000
|
XLON
|
84203842000086365-E0XoSHfJpd1s20171201
|
|
01-Dec-2017
14:09:23
|
312
|
716.0000
|
XLON
|
84203842000086365-E0XoSHfJpd1m20171201
|
|
01-Dec-2017
14:09:23
|
42
|
716.0000
|
XLON
|
84203842000086365-E0XoSHfJpd1o20171201
|
|
01-Dec-2017
14:11:43
|
2078
|
716.0000
|
XLON
|
84403844000085815-E0XoSHfJpefU20171201
|
|
01-Dec-2017
14:11:43
|
1385
|
716.0000
|
XLON
|
84403844000085837-E0XoSHfJpefY20171201
|
|
01-Dec-2017
14:14:54
|
731
|
716.0000
|
XLON
|
84203842000086980-E0XoSHfJphXR20171201
|
|
01-Dec-2017
14:15:41
|
338
|
716.0000
|
XLON
|
84203842000087604-E0XoSHfJphvE20171201
|
|
01-Dec-2017
14:17:44
|
1144
|
716.0000
|
XLON
|
84403844000087346-E0XoSHfJpjLA20171201
|
|
01-Dec-2017
14:20:17
|
438
|
716.0000
|
XLON
|
84403844000087809-E0XoSHfJpkWP20171201
|
|
01-Dec-2017
14:20:17
|
103
|
716.0000
|
XLON
|
84403844000087809-E0XoSHfJpkWL20171201
|
|
01-Dec-2017
14:20:17
|
214
|
716.0000
|
XLON
|
84403844000087809-E0XoSHfJpkWN20171201
|
|
01-Dec-2017
14:21:40
|
877
|
716.0000
|
XLON
|
84203842000088890-E0XoSHfJplI720171201
|
|
01-Dec-2017
14:22:39
|
518
|
716.0000
|
XLON
|
84203842000089060-E0XoSHfJpltS20171201
|
|
01-Dec-2017
14:22:39
|
354
|
716.0000
|
XLON
|
84203842000089060-E0XoSHfJpltU20171201
|
|
01-Dec-2017
14:24:20
|
171
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnWG20171201
|
|
01-Dec-2017
14:24:20
|
162
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnW620171201
|
|
01-Dec-2017
14:24:20
|
139
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnWE20171201
|
|
01-Dec-2017
14:24:20
|
206
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnW820171201
|
|
01-Dec-2017
14:24:20
|
251
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnWC20171201
|
|
01-Dec-2017
14:24:20
|
250
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnWI20171201
|
|
01-Dec-2017
14:24:20
|
88
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnW420171201
|
|
01-Dec-2017
14:24:20
|
1032
|
716.0000
|
XLON
|
84203842000089456-E0XoSHfJpnWA20171201
|
|
01-Dec-2017
14:26:55
|
955
|
715.5000
|
XLON
|
84203842000089832-E0XoSHfJppGF20171201
|
|
01-Dec-2017
14:26:55
|
1023
|
715.5000
|
XLON
|
84203842000087888-E0XoSHfJppFx20171201
|
|
01-Dec-2017
14:26:59
|
1048
|
715.0000
|
XLON
|
84403844000089075-E0XoSHfJppLX20171201
|
|
01-Dec-2017
14:26:59
|
158
|
715.0000
|
XLON
|
84203842000087657-E0XoSHfJppLT20171201
|
|
01-Dec-2017
14:29:02
|
46
|
715.0000
|
XLON
|
84403844000089762-E0XoSHfJpr8T20171201
|
|
01-Dec-2017
14:29:02
|
1051
|
715.0000
|
XLON
|
84403844000089762-E0XoSHfJpr8V20171201
|
|
01-Dec-2017
14:29:19
|
1004
|
715.0000
|
XLON
|
84403844000089829-E0XoSHfJprYD20171201
|
|
01-Dec-2017
14:30:25
|
2080
|
714.5000
|
XLON
|
84203842000089833-E0XoSHfJpt0420171201
|
|
01-Dec-2017
14:33:50
|
1305
|
713.0000
|
XLON
|
84403844000090988-E0XoSHfJpzEt20171201
|
|
01-Dec-2017
14:33:50
|
804
|
714.0000
|
XLON
|
84403844000090355-E0XoSHfJpzBo20171201
|
|
01-Dec-2017
14:33:50
|
732
|
714.0000
|
XLON
|
84203842000091218-E0XoSHfJpzBs20171201
|
|
01-Dec-2017
14:36:04
|
731
|
712.5000
|
XLON
|
84203842000092082-E0XoSHfJq2Y920171201
|
|
01-Dec-2017
14:36:04
|
950
|
713.0000
|
XLON
|
84403844000091383-E0XoSHfJq2Vw20171201
|
|
01-Dec-2017
14:37:39
|
125
|
713.0000
|
XLON
|
84403844000092276-E0XoSHfJq5iu20171201
|
|
01-Dec-2017
14:37:39
|
488
|
713.0000
|
XLON
|
84403844000092276-E0XoSHfJq5is20171201
|
|
01-Dec-2017
14:40:51
|
302
|
713.0000
|
XLON
|
84203842000093841-E0XoSHfJq9sx20171201
|
|
01-Dec-2017
14:40:51
|
427
|
713.0000
|
XLON
|
84203842000093841-E0XoSHfJq9sr20171201
|
|
01-Dec-2017
14:40:51
|
221
|
713.0000
|
XLON
|
84203842000093841-E0XoSHfJq9sv20171201
|
|
01-Dec-2017
14:40:51
|
73
|
713.0000
|
XLON
|
84203842000093841-E0XoSHfJq9st20171201
|
|
01-Dec-2017
14:41:56
|
804
|
714.5000
|
XLON
|
84203842000094176-E0XoSHfJqBc420171201
|
|
01-Dec-2017
14:43:00
|
740
|
713.5000
|
XLON
|
84403844000093486-E0XoSHfJqD2J20171201
|
|
01-Dec-2017
14:44:19
|
877
|
713.0000
|
XLON
|
84203842000094988-E0XoSHfJqF8I20171201
|
|
01-Dec-2017
14:50:15
|
2874
|
712.5000
|
XLON
|
84403844000095703-E0XoSHfJqLuW20171201
|
|
01-Dec-2017
14:50:15
|
3921
|
712.5000
|
XLON
|
84203842000095978-E0XoSHfJqLuM20171201
|
|
01-Dec-2017
14:50:15
|
613
|
712.5000
|
XLON
|
84403844000095703-E0XoSHfJqLuU20171201
|
|
01-Dec-2017
14:53:43
|
731
|
713.0000
|
XLON
|
84203842000097677-E0XoSHfJqQzO20171201
|
|
01-Dec-2017
14:54:19
|
877
|
713.0000
|
XLON
|
84403844000097117-E0XoSHfJqRok20171201
|
|
01-Dec-2017
14:56:00
|
750
|
713.0000
|
XLON
|
84403844000097503-E0XoSHfJqUTj20171201
|
|
01-Dec-2017
14:57:42
|
128
|
714.0000
|
XLON
|
84403844000097999-E0XoSHfJqWYG20171201
|
|
01-Dec-2017
14:57:42
|
750
|
714.0000
|
XLON
|
84403844000097999-E0XoSHfJqWY520171201
|
|
01-Dec-2017
14:58:16
|
857
|
713.5000
|
XLON
|
84403844000097990-E0XoSHfJqWzn20171201
|
|
01-Dec-2017
14:58:16
|
167
|
713.5000
|
XLON
|
84403844000097990-E0XoSHfJqWzp20171201
|
|
01-Dec-2017
14:59:47
|
1135
|
713.0000
|
XLON
|
84403844000098334-E0XoSHfJqYof20171201
|
|
01-Dec-2017
15:01:10
|
400
|
714.5000
|
XLON
|
84403844000098963-E0XoSHfJqbLf20171201
|
|
01-Dec-2017
15:01:10
|
358
|
714.5000
|
XLON
|
84403844000098963-E0XoSHfJqbLh20171201
|
|
01-Dec-2017
15:01:10
|
624
|
714.5000
|
XLON
|
84403844000098963-E0XoSHfJqbLj20171201
|
|
01-Dec-2017
15:03:59
|
977
|
714.0000
|
XLON
|
84203842000100335-E0XoSHfJqfiU20171201
|
|
01-Dec-2017
15:03:59
|
73
|
714.0000
|
XLON
|
84203842000100335-E0XoSHfJqfiS20171201
|
|
01-Dec-2017
15:03:59
|
412
|
714.0000
|
XLON
|
84203842000100335-E0XoSHfJqfiQ20171201
|
|
01-Dec-2017
15:04:19
|
800
|
714.0000
|
XLON
|
84203842000100407-E0XoSHfJqgH720171201
|
|
01-Dec-2017
15:04:19
|
637
|
714.0000
|
XLON
|
84203842000100407-E0XoSHfJqgGz20171201
|
|
01-Dec-2017
15:05:59
|
113
|
714.0000
|
XLON
|
84403844000100099-E0XoSHfJqidJ20171201
|
|
01-Dec-2017
15:05:59
|
284
|
714.0000
|
XLON
|
84403844000100099-E0XoSHfJqidL20171201
|
|
01-Dec-2017
15:05:59
|
8
|
714.0000
|
XLON
|
84403844000100099-E0XoSHfJqidH20171201
|
|
01-Dec-2017
15:05:59
|
477
|
714.0000
|
XLON
|
84403844000100099-E0XoSHfJqidN20171201
|
|
01-Dec-2017
15:05:59
|
214
|
714.0000
|
XLON
|
84403844000100099-E0XoSHfJqidP20171201
|
|
01-Dec-2017
15:10:34
|
214
|
715.0000
|
XLON
|
84203842000101894-E0XoSHfJqpwv20171201
|
|
01-Dec-2017
15:10:34
|
1184
|
715.0000
|
XLON
|
84203842000101894-E0XoSHfJqpwz20171201
|
|
01-Dec-2017
15:10:34
|
282
|
715.0000
|
XLON
|
84203842000101894-E0XoSHfJqpwr20171201
|
|
01-Dec-2017
15:10:34
|
51
|
715.0000
|
XLON
|
84203842000101894-E0XoSHfJqpwp20171201
|
|
01-Dec-2017
15:10:34
|
75
|
715.0000
|
XLON
|
84203842000101894-E0XoSHfJqpwx20171201
|
|
01-Dec-2017
15:10:34
|
464
|
715.0000
|
XLON
|
84203842000101894-E0XoSHfJqpwt20171201
|
|
01-Dec-2017
15:10:49
|
153
|
714.5000
|
XLON
|
84403844000101129-E0XoSHfJqqH720171201
|
|
01-Dec-2017
15:10:49
|
1813
|
714.5000
|
XLON
|
84403844000101129-E0XoSHfJqqH920171201
|
|
01-Dec-2017
15:10:49
|
134
|
714.5000
|
XLON
|
84403844000101129-E0XoSHfJqqH320171201
|
|
01-Dec-2017
15:10:49
|
554
|
714.5000
|
XLON
|
84403844000101129-E0XoSHfJqqH120171201
|
|
01-Dec-2017
15:10:49
|
1135
|
714.5000
|
XLON
|
84203842000101895-E0XoSHfJqqGx20171201
|
|
01-Dec-2017
15:10:49
|
751
|
714.5000
|
XLON
|
84403844000101129-E0XoSHfJqqGz20171201
|
|
01-Dec-2017
15:11:04
|
813
|
714.0000
|
XLON
|
84203842000101991-E0XoSHfJqqir20171201
|
|
01-Dec-2017
15:11:04
|
377
|
714.0000
|
XLON
|
84203842000101991-E0XoSHfJqqit20171201
|
|
01-Dec-2017
15:13:11
|
1407
|
713.5000
|
XLON
|
84203842000101972-E0XoSHfJqu8G20171201
|
|
01-Dec-2017
15:13:11
|
1337
|
714.0000
|
XLON
|
84203842000102403-E0XoSHfJqu3J20171201
|
|
01-Dec-2017
15:15:07
|
618
|
713.5000
|
XLON
|
84203842000103085-E0XoSHfJqxrN20171201
|
|
01-Dec-2017
15:15:07
|
214
|
713.5000
|
XLON
|
84203842000103085-E0XoSHfJqxrL20171201
|
|
01-Dec-2017
15:20:26
|
2393
|
714.0000
|
XLON
|
84203842000104663-E0XoSHfJr5Ls20171201
|
|
01-Dec-2017
15:20:26
|
3590
|
714.0000
|
XLON
|
84403844000103882-E0XoSHfJr5Lo20171201
|
|
01-Dec-2017
15:22:32
|
725
|
714.0000
|
XLON
|
84403844000104568-E0XoSHfJr8M020171201
|
|
01-Dec-2017
15:22:32
|
214
|
714.0000
|
XLON
|
84403844000104568-E0XoSHfJr8M220171201
|
|
01-Dec-2017
15:22:32
|
92
|
714.0000
|
XLON
|
84403844000104568-E0XoSHfJr8M420171201
|
|
01-Dec-2017
15:22:39
|
804
|
714.0000
|
XLON
|
84403844000104612-E0XoSHfJr8aM20171201
|
|
01-Dec-2017
15:24:40
|
950
|
713.0000
|
XLON
|
84403844000105144-E0XoSHfJrBJU20171201
|
|
01-Dec-2017
15:32:44
|
1157
|
712.5000
|
XLON
|
84203842000109072-E0XoSHfJrOjn20171201
|
|
01-Dec-2017
15:32:44
|
3124
|
712.5000
|
XLON
|
84203842000109071-E0XoSHfJrOjl20171201
|
|
01-Dec-2017
15:32:44
|
4049
|
712.5000
|
XLON
|
84203842000108690-E0XoSHfJrOjf20171201
|
|
01-Dec-2017
15:36:59
|
633
|
714.5000
|
XLON
|
84403844000109868-E0XoSHfJrVGk20171201
|
|
01-Dec-2017
15:36:59
|
750
|
714.5000
|
XLON
|
84403844000109868-E0XoSHfJrVGm20171201
|
|
01-Dec-2017
15:39:49
|
706
|
714.5000
|
XLON
|
84203842000111674-E0XoSHfJrZHe20171201
|
|
01-Dec-2017
15:39:49
|
99
|
714.5000
|
XLON
|
84203842000111674-E0XoSHfJrZHc20171201
|
|
01-Dec-2017
15:42:04
|
1339
|
714.5000
|
XLON
|
84403844000111457-E0XoSHfJrcCW20171201
|
|
01-Dec-2017
15:42:42
|
1694
|
715.0000
|
XLON
|
84403844000111711-E0XoSHfJrd1j20171201
|
|
01-Dec-2017
15:43:34
|
104
|
714.5000
|
XLON
|
84403844000111695-E0XoSHfJreEv20171201
|
|
01-Dec-2017
15:43:34
|
1873
|
714.5000
|
XLON
|
84403844000111695-E0XoSHfJreEs20171201
|
|
01-Dec-2017
15:43:34
|
672
|
714.5000
|
XLON
|
84403844000111457-E0XoSHfJreEj20171201
|
|
01-Dec-2017
15:46:00
|
573
|
715.0000
|
XLON
|
84403844000113207-E0XoSHfJriCg20171201
|
|
01-Dec-2017
15:46:00
|
387
|
715.0000
|
XLON
|
84403844000113207-E0XoSHfJriCk20171201
|
|
01-Dec-2017
15:46:00
|
137
|
715.0000
|
XLON
|
84403844000113207-E0XoSHfJriCi20171201
|
|
01-Dec-2017
15:47:39
|
270
|
715.0000
|
XLON
|
84203842000114739-E0XoSHfJrkaI20171201
|
|
01-Dec-2017
15:47:39
|
752
|
715.0000
|
XLON
|
84203842000114739-E0XoSHfJrkaK20171201
|
|
01-Dec-2017
15:47:39
|
75
|
715.0000
|
XLON
|
84203842000114739-E0XoSHfJrkaG20171201
|
|
01-Dec-2017
15:47:50
|
731
|
714.5000
|
XLON
|
84203842000113313-E0XoSHfJrlC420171201
|
|
01-Dec-2017
15:49:33
|
115
|
715.0000
|
XLON
|
84403844000114865-E0XoSHfJrnlK20171201
|
|
01-Dec-2017
15:49:33
|
2640
|
715.0000
|
XLON
|
84403844000114865-E0XoSHfJrnlI20171201
|
|
01-Dec-2017
15:52:31
|
2987
|
715.5000
|
XLON
|
84203842000116675-E0XoSHfJrrJS20171201
|
|
01-Dec-2017
15:52:39
|
718
|
715.5000
|
XLON
|
84403844000115970-E0XoSHfJrrUF20171201
|
|
01-Dec-2017
15:52:39
|
13
|
715.5000
|
XLON
|
84403844000115970-E0XoSHfJrrUD20171201
|
|
01-Dec-2017
15:52:56
|
739
|
715.0000
|
XLON
|
84203842000116804-E0XoSHfJrrpl20171201
|
|
01-Dec-2017
15:54:20
|
263
|
715.0000
|
XLON
|
84403844000116793-E0XoSHfJrtQ620171201
|
|
01-Dec-2017
15:54:20
|
59
|
715.0000
|
XLON
|
84403844000116793-E0XoSHfJrtQ820171201
|
|
01-Dec-2017
15:54:20
|
387
|
715.0000
|
XLON
|
84403844000116793-E0XoSHfJrtQA20171201
|
|
01-Dec-2017
15:54:20
|
894
|
715.0000
|
XLON
|
84403844000116793-E0XoSHfJrtQ420171201
|
|
01-Dec-2017
15:56:24
|
2304
|
715.0000
|
XLON
|
84403844000117893-E0XoSHfJrw5920171201
|
|
01-Dec-2017
15:57:59
|
1637
|
714.5000
|
XLON
|
84403844000116041-E0XoSHfJry1j20171201
|
|
01-Dec-2017
15:59:20
|
1126
|
714.5000
|
XLON
|
84403844000119152-E0XoSHfJs0e920171201
|
|
01-Dec-2017
15:59:20
|
1129
|
714.5000
|
XLON
|
84403844000119152-E0XoSHfJs0e720171201
|
|
01-Dec-2017
16:00:59
|
881
|
714.0000
|
XLON
|
84203842000116805-E0XoSHfJs3EE20171201
|
|
01-Dec-2017
16:00:59
|
1069
|
714.0000
|
XLON
|
84203842000118463-E0XoSHfJs3EG20171201
|
|
01-Dec-2017
16:01:27
|
702
|
714.5000
|
XLON
|
84203842000120918-E0XoSHfJs4GY20171201
|
|
01-Dec-2017
16:01:28
|
1570
|
714.5000
|
XLON
|
84203842000120918-E0XoSHfJs4Ga20171201
|
|
01-Dec-2017
16:02:40
|
914
|
714.5000
|
XLON
|
84203842000121473-E0XoSHfJs6cr20171201
|
|
01-Dec-2017
16:03:28
|
2272
|
714.0000
|
XLON
|
84203842000120827-E0XoSHfJs7hM20171201
|
|
01-Dec-2017
16:06:31
|
765
|
714.5000
|
XLON
|
84203842000122989-E0XoSHfJsC4q20171201
|
|
01-Dec-2017
16:06:58
|
731
|
714.5000
|
XLON
|
84403844000122488-E0XoSHfJsCkX20171201
|
|
01-Dec-2017
16:07:28
|
1023
|
714.5000
|
XLON
|
84203842000123401-E0XoSHfJsDgy20171201
|
|
01-Dec-2017
16:07:40
|
207
|
714.5000
|
XLON
|
84403844000122779-E0XoSHfJsEDh20171201
|
|
01-Dec-2017
16:07:40
|
1290
|
714.5000
|
XLON
|
84403844000122779-E0XoSHfJsEDj20171201
|
|
01-Dec-2017
16:07:40
|
900
|
714.5000
|
XLON
|
84403844000122779-E0XoSHfJsEDl20171201
|
|
01-Dec-2017
16:08:53
|
845
|
714.0000
|
XLON
|
84403844000123473-E0XoSHfJsJpW20171201
|
|
01-Dec-2017
16:09:20
|
732
|
714.0000
|
XLON
|
84203842000124559-E0XoSHfJsMYN20171201
|
|
01-Dec-2017
16:11:22
|
462
|
714.5000
|
XLON
|
84203842000125818-E0XoSHfJsVMT20171201
|
|
01-Dec-2017
16:11:22
|
145
|
714.5000
|
XLON
|
84203842000125818-E0XoSHfJsVMV20171201
|
|
01-Dec-2017
16:11:23
|
1077
|
714.5000
|
XLON
|
84403844000125108-E0XoSHfJsVOh20171201
|
|
01-Dec-2017
16:11:50
|
950
|
714.0000
|
XLON
|
84403844000125361-E0XoSHfJsWsP20171201
|
|
01-Dec-2017
16:11:50
|
274
|
714.0000
|
XLON
|
84203842000126081-E0XoSHfJsWsh20171201
|
|
01-Dec-2017
16:11:50
|
457
|
714.0000
|
XLON
|
84203842000126081-E0XoSHfJsWsj20171201
|
|
01-Dec-2017
16:12:20
|
943
|
713.5000
|
XLON
|
84203842000126195-E0XoSHfJsaVw20171201
|
|
01-Dec-2017
16:12:20
|
615
|
713.5000
|
XLON
|
84203842000126195-E0XoSHfJsaVu20171201
|
|
01-Dec-2017
16:12:24
|
20
|
713.0000
|
XLON
|
84203842000126413-E0XoSHfJsako20171201
|
|
01-Dec-2017
16:12:24
|
209
|
713.0000
|
XLON
|
84203842000126413-E0XoSHfJsakb20171201
|
|
01-Dec-2017
16:13:28
|
1882
|
712.5000
|
XLON
|
84403844000126228-E0XoSHfJsgUW20171201
|
|
01-Dec-2017
16:13:28
|
906
|
712.5000
|
XLON
|
84203842000126440-E0XoSHfJsgUU20171201
|
|
01-Dec-2017
16:14:00
|
407
|
712.0000
|
XLON
|
84203842000127266-E0XoSHfJskIu20171201
|
|
01-Dec-2017
16:14:00
|
983
|
712.0000
|
XLON
|
84203842000127266-E0XoSHfJskIs20171201
|
|
01-Dec-2017
16:14:00
|
1264
|
711.5000
|
XLON
|
84403844000126565-E0XoSHfJskKI20171201
|
|
01-Dec-2017
16:14:01
|
11
|
711.0000
|
XLON
|
84203842000127267-E0XoSHfJskPO20171201
|
|
01-Dec-2017
16:14:05
|
1379
|
711.0000
|
XLON
|
84203842000127267-E0XoSHfJsl9V20171201
|
|
01-Dec-2017
16:15:21
|
1277
|
713.0000
|
XLON
|
84203842000128839-E0XoSHfJsuCt20171201
|
|
01-Dec-2017
16:16:56
|
1198
|
713.5000
|
XLON
|
84203842000129795-E0XoSHfJszvS20171201
|
|
01-Dec-2017
16:16:56
|
1198
|
713.5000
|
XLON
|
84203842000129741-E0XoSHfJszvN20171201
|
|
01-Dec-2017
16:18:44
|
950
|
713.0000
|
XLON
|
84203842000130591-E0XoSHfJt5YI20171201
|
|
01-Dec-2017
16:20:00
|
768
|
714.0000
|
XLON
|
84403844000130624-E0XoSHfJt9HO20171201
|
|
01-Dec-2017
16:20:28
|
656
|
714.0000
|
XLON
|
84203842000131526-E0XoSHfJtB3y20171201
|
|
01-Dec-2017
16:20:28
|
1038
|
714.0000
|
XLON
|
84203842000131475-E0XoSHfJtB3q20171201
|
|
01-Dec-2017
16:20:28
|
666
|
714.0000
|
XLON
|
84203842000131526-E0XoSHfJtB3w20171201
|
|
01-Dec-2017
16:21:50
|
731
|
714.0000
|
XLON
|
84203842000132466-E0XoSHfJtFBb20171201
|
|
01-Dec-2017
16:24:03
|
1120
|
713.5000
|
XLON
|
84203842000133902-E0XoSHfJtLeF20171201
|
|
01-Dec-2017
16:24:05
|
71
|
713.0000
|
XLON
|
84203842000134001-E0XoSHfJtLvo20171201
|
|
01-Dec-2017
16:24:39
|
3144
|
713.0000
|
XLON
|
84403844000133781-E0XoSHfJtO1t20171201
|
|
01-Dec-2017
16:24:39
|
1214
|
713.0000
|
XLON
|
84203842000134499-E0XoSHfJtO1x20171201
|
|
01-Dec-2017
16:24:39
|
3458
|
713.0000
|
XLON
|
84203842000134477-E0XoSHfJtO1v20171201
|
|
01-Dec-2017
16:27:29
|
1116
|
713.0000
|
XLON
|
84403844000135051-E0XoSHfJtX2Q20171201
|
|
01-Dec-2017
16:27:35
|
1116
|
712.5000
|
XLON
|
84203842000135778-E0XoSHfJtXNG20171201
|
|
01-Dec-2017
16:28:38
|
1116
|
712.0000
|
XLON
|
84403844000135052-E0XoSHfJtbGd20171201
|
|
01-Dec-2017
16:29:36
|
731
|
713.0000
|
XLON
|
84203842000138439-E0XoSHfJtf9u20171201
|
|
01-Dec-2017
16:29:56
|
167
|
712.5000
|
XLON
|
84203842000138765-E0XoSHfJtgjW20171201
|
|
01-Dec-2017
16:29:57
|
305
|
712.5000
|
XLON
|
84203842000138765-E0XoSHfJtgmX20171201
|
|
|
PEARSON
plc
|
|
|
|
|
Date: 01
December 2017
|
|
|
|
By: /s/
NATALIE WHITE
|
|
|
|
|
|
------------------------------------
|
|
|
Natalie
White
|
|
|
Deputy
Company Secretary
|