Genuit Group PLC

Transaction in Own Shares • Aug 24, 2016

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 0749I Polypipe Group PLC 24 August 2016 Polypipe Group PLC TRANSACTION IN OWN SHARES Polypipe Group plc (the "Company") announces that on 24 August 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares at an average price of 288.9 pence per share: Class of shares: Ordinary shares of £0.001 ("shares") Number of ordinary shares purchased: 337,804 Highest purchase price paid per share: 291.8 pence per share Lowest purchase price paid per share: 287.0 pence per share The Company has 199,999,862 ordinary shares in issue and following the above transaction holds 1,283,484 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 198,716,378 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Polypipe Group plc under the FCA's Disclosure Guidance and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Ltd on behalf of the Company as part of the buyback programme. Enquiries: Martin Payne Chief Financial Officer +44 (0) 1709 772284 Schedule of Purchases - Individual Transactions Number of shares purchased Transaction price (per share) Time of transaction Venue Transaction reference number 395 289.4 08:17:52 JPMX 00027810241TRLO0 683 291.8 08:18:26 BATE 00027810256TRLO0 266 291.5 08:19:20 BATE 00027810288TRLO0 365 290 08:19:26 XLON 00027810297TRLO0 475 290 08:19:29 XLON 00027810300TRLO0 647 289.9 08:19:29 XLON 00027810301TRLO0 855 290 08:21:11 BATE 00027810352TRLO0 451 290 08:21:11 BATE 00027810353TRLO0 1026 288.9 08:21:23 XLON 00027810380TRLO0 1026 288.8 08:21:23 XLON 00027810381TRLO0 173 289.1 08:22:20 JPMX 00027810404TRLO0 86 289.1 08:24:57 XLON 00027810434TRLO0 32 289.9 08:25:33 BATE 00027810470TRLO0 47 290 08:25:40 BATE 00027810472TRLO0 922 290 08:25:40 BATE 00027810473TRLO0 259 290 08:26:48 BATE 00027810496TRLO0 516 290 08:26:48 BATE 00027810497TRLO0 404 290 08:27:42 BATE 00027810514TRLO0 316 290 08:27:42 BATE 00027810515TRLO0 894 289.6 08:27:53 XLON 00027810526TRLO0 711 289 08:27:53 XLON 00027810525TRLO0 606 288.8 08:30:22 XLON 00027810551TRLO0 169 288.8 08:30:22 XLON 00027810552TRLO0 131 288.8 08:31:02 BATE 00027810563TRLO0 409 288.8 08:31:02 XLON 00027810564TRLO0 131 288.8 08:31:02 XLON 00027810565TRLO0 231 288.8 08:32:02 XLON 00027810596TRLO0 480 288.8 08:32:02 XLON 00027810597TRLO0 176 288.8 08:32:50 BATE 00027810623TRLO0 296 288.8 08:32:50 BATE 00027810624TRLO0 158 288.8 08:33:22 BATE 00027810631TRLO0 452 288.8 08:33:22 XLON 00027810632TRLO0 264 288.8 08:33:22 BATE 00027810633TRLO0 203 288.8 08:34:21 XLON 00027810664TRLO0 637 288.8 08:34:21 XLON 00027810665TRLO0 153 288.8 08:35:18 BATE 00027810696TRLO0 256 288.8 08:35:18 BATE 00027810697TRLO0 154 288.8 08:35:45 BATE 00027810712TRLO0 257 288.8 08:35:45 BATE 00027810713TRLO0 253 288.8 08:36:12 BATE 00027810735TRLO0 775 288.8 08:36:29 XLON 00027810743TRLO0 402 287.7 08:36:42 XLON 00027810793TRLO0 309 287.7 08:36:42 XLON 00027810794TRLO0 245 288.8 08:38:08 XLON 00027810822TRLO0 158 288.8 08:38:08 BATE 00027810823TRLO0 264 288.8 08:38:08 BATE 00027810824TRLO0 158 288.8 08:38:52 BATE 00027810837TRLO0 256 288.8 08:38:52 BATE 00027810838TRLO0 246 288.8 08:39:19 BATE 00027810850TRLO0 229 288.8 08:39:35 BATE 00027810851TRLO0 224 288.8 08:39:50 BATE 00027810854TRLO0 215 288.8 08:40:04 BATE 00027810859TRLO0 211 288.8 08:40:18 BATE 00027810867TRLO0 170 288.8 08:40:20 BATE 00027810868TRLO0 281 288.8 08:40:20 BATE 00027810869TRLO0 170 288.8 08:41:01 BATE 00027810895TRLO0 281 288.8 08:41:01 BATE 00027810896TRLO0 646 288.8 08:41:30 XLON 00027810911TRLO0 646 288.8 08:42:12 XLON 00027810925TRLO0 260 288.8 08:42:53 BATE 00027810936TRLO0 156 288.8 08:42:53 BATE 00027810937TRLO0 222 288.8 08:43:20 BATE 00027810944TRLO0 371 288.8 08:43:20 BATE 00027810945TRLO0 154 288.8 08:43:58 BATE 00027810968TRLO0 258 288.8 08:43:58 BATE 00027810969TRLO0 156 288.8 08:44:24 BATE 00027810973TRLO0 260 288.8 08:44:24 BATE 00027810974TRLO0 260 288.8 08:44:50 BATE 00027810978TRLO0 156 288.8 08:44:50 BATE 00027810979TRLO0 156 288.8 08:45:16 BATE 00027810980TRLO0 260 288.8 08:45:16 BATE 00027810981TRLO0 156 288.8 08:45:42 BATE 00027810998TRLO0 260 288.8 08:45:42 BATE 00027810999TRLO0 156 288.8 08:46:08 BATE 00027811007TRLO0 260 288.8 08:46:08 BATE 00027811008TRLO0 156 288.8 08:46:34 BATE 00027811013TRLO0 260 288.8 08:46:34 BATE 00027811014TRLO0 152 288.8 08:47:00 BATE 00027811018TRLO0 260 288.8 08:47:00 BATE 00027811019TRLO0 253 288.8 08:47:13 BATE 00027811020TRLO0 246 288.8 08:47:41 BATE 00027811035TRLO0 230 288.8 08:47:57 BATE 00027811037TRLO0 221 288.8 08:48:11 BATE 00027811042TRLO0 217 288.8 08:48:24 BATE 00027811045TRLO0 214 288.8 08:48:38 BATE 00027811051TRLO0 207 288.8 08:48:51 BATE 00027811053TRLO0 204 288.8 08:49:04 BATE 00027811054TRLO0 202 288.8 08:49:16 BATE 00027811058TRLO0 240 288.8 08:49:29 BATE 00027811061TRLO0 227 288.8 08:49:43 BATE 00027811070TRLO0 227 288.8 08:49:57 BATE 00027811080TRLO0 278 288.8 08:50:11 BATE 00027811089TRLO0 216 288.8 08:50:28 BATE 00027811107TRLO0 216 288.8 08:50:41 BATE 00027811118TRLO0 216 288.8 08:50:54 BATE 00027811120TRLO0 216 288.8 08:51:07 BATE 00027811132TRLO0 216 288.8 08:51:20 BATE 00027811144TRLO0 216 288.8 08:51:33 BATE 00027811151TRLO0 216 288.8 08:51:46 BATE 00027811160TRLO0 214 288.8 08:51:59 BATE 00027811164TRLO0 203 288.8 08:52:12 BATE 00027811172TRLO0 198 288.8 08:52:13 BATE 00027811173TRLO0 595 288.8 08:52:36 XLON 00027811181TRLO0 198 288.8 08:52:36 BATE 00027811182TRLO0 405 287.7 08:53:08 XLON 00027811196TRLO0 190 288.8 08:53:48 BATE 00027811226TRLO0 347 288.8 08:53:48 TRQX 00027811227TRLO0 115 288.8 08:53:48 XLON 00027811228TRLO0 179 288.8 08:54:27 BATE 00027811273TRLO0 168 288.8 08:54:27 TRQX 00027811274TRLO0 172 288.8 08:54:47 BATE 00027811281TRLO0 356 288.8 08:54:47 TRQX 00027811282TRLO0 161 288.8 08:55:18 TRQX 00027811302TRLO0 163 288.8 08:55:18 BATE 00027811303TRLO0 154 288.8 08:55:38 BATE 00027811309TRLO0 415 288.8 08:55:38 TRQX 00027811310TRLO0 144 288.8 08:56:11 TRQX 00027811332TRLO0 148 288.8 08:56:11 BATE 00027811333TRLO0 453 288.8 08:56:28 TRQX 00027811339TRLO0 142 288.8 08:56:28 BATE 00027811340TRLO0 115 288.8 08:57:03 XLON 00027811389TRLO0 393 288.8 08:57:03 TRQX 00027811390TRLO0 138 288.8 08:57:03 BATE 00027811391TRLO0 435 287.7 08:57:03 XLON 00027811392TRLO0 42 288.8 08:57:59 TRQX 00027811411TRLO0 134 288.8 08:58:09 TRQX 00027811414TRLO0 197 288.8 08:58:16 TRQX 00027811423TRLO0 197 288.8 08:58:28 TRQX 00027811440TRLO0 190 288.8 08:58:39 TRQX 00027811441TRLO0 177 288.8 08:58:50 TRQX 00027811443TRLO0 220 288.8 08:59:01 TRQX 00027811447TRLO0 260 288.8 08:59:13 TRQX 00027811449TRLO0 179 288.8 08:59:28 TRQX 00027811452TRLO0 282 288.8 08:59:39 TRQX 00027811456TRLO0 346 288.8 08:59:55 TRQX 00027811459TRLO0 375 288.8 09:00:15 TRQX 00027811464TRLO0 424 288.8 09:00:36 TRQX 00027811475TRLO0 178 288.8 09:01:01 TRQX 00027811489TRLO0 404 288.8 09:01:11 TRQX 00027811500TRLO0 418 288.8 09:01:34 TRQX 00027811513TRLO0 441 288.8 09:01:58 TRQX 00027811523TRLO0 460 288.8 09:02:13 TRQX 00027811529TRLO0 476 288.8 09:02:26 TRQX 00027811532TRLO0 484 288.8 09:03:17 TRQX 00027811548TRLO0 510 288.8 09:03:44 TRQX 00027811557TRLO0 521 288.8 09:04:13 TRQX 00027811579TRLO0 530 288.8 09:04:43 TRQX 00027811587TRLO0 536 288.8 09:05:13 TRQX 00027811595TRLO0 541 288.8 09:05:43 TRQX 00027811607TRLO0 545 288.8 09:06:14 TRQX 00027811618TRLO0 548 288.8 09:06:44 TRQX 00027811632TRLO0 839 287.9 09:06:44 XLON 00027811633TRLO0 550 288.8 09:08:02 TRQX 00027811657TRLO0 170 288.8 09:08:33 TRQX 00027811681TRLO0 194 288.8 09:08:43 TRQX 00027811685TRLO0 194 288.8 09:08:48 TRQX 00027811690TRLO0 198 288.8 09:09:04 TRQX 00027811701TRLO0 213 288.8 09:09:15 TRQX 00027811708TRLO0 167 288.8 09:09:27 TRQX 00027811712TRLO0 213 288.8 09:09:37 TRQX 00027811715TRLO0 283 288.8 09:09:49 TRQX 00027811720TRLO0 364 288.8 09:10:05 TRQX 00027811725TRLO0 400 288.8 09:10:25 TRQX 00027811732TRLO0 462 288.8 09:10:47 TRQX 00027811744TRLO0 514 288.8 09:11:13 TRQX 00027811752TRLO0 575 288.8 09:11:42 TRQX 00027811764TRLO0 622 288.8 09:12:13 TRQX 00027811778TRLO0 155 288.8 09:12:13 TRQX 00027811779TRLO0 904 287.8 09:12:13 XLON 00027811780TRLO0 462 288.8 09:13:48 TRQX 00027811831TRLO0 378 288.8 09:13:48 CHIX 00027811832TRLO0 122 288.8 09:14:34 TRQX 00027811842TRLO0 176 288.8 09:14:34 CHIX 00027811843TRLO0 166 288.8 09:14:34 TRQX 00027811844TRLO0 389 288.5 09:15:00 CHIX 00027811868TRLO0 197 288.5 09:15:00 CHIX 00027811869TRLO0 203 288.5 09:15:33 CHIX 00027811878TRLO0 214 288.5 09:15:44 CHIX 00027811881TRLO0 216 288.5 09:15:56 CHIX 00027811882TRLO0 218 288.5 09:16:08 CHIX 00027811883TRLO0 220 288.5 09:16:20 CHIX 00027811886TRLO0 221 288.5 09:16:33 CHIX 00027811892TRLO0 224 288.5 09:16:45 CHIX 00027811902TRLO0 225 288.5 09:16:57 CHIX 00027811909TRLO0 227 288.5 09:17:10 CHIX 00027811921TRLO0 228 288.5 09:17:13 CHIX 00027811922TRLO0 229 288.5 09:17:35 CHIX 00027811938TRLO0 230 288.5 09:17:48 CHIX 00027811943TRLO0 231 288.5 09:18:01 CHIX 00027811960TRLO0 232 288.5 09:18:14 CHIX 00027811976TRLO0 233 288.5 09:18:27 CHIX 00027811984TRLO0 234 288.5 09:18:40 CHIX 00027811988TRLO0 234 288.5 09:18:53 CHIX 00027811992TRLO0 235 288.5 09:19:06 CHIX 00027811996TRLO0 236 288.5 09:19:19 CHIX 00027812003TRLO0 236 288.5 09:19:32 CHIX 00027812008TRLO0 236 288.5 09:19:46 CHIX 00027812011TRLO0 237 288.5 09:19:59 CHIX 00027812018TRLO0 237 288.5 09:20:12 CHIX 00027812039TRLO0 237 288.5 09:20:25 CHIX 00027812042TRLO0 238 288.5 09:20:39 CHIX 00027812048TRLO0 238 288.5 09:20:52 CHIX 00027812081TRLO0 238 288.5 09:21:05 CHIX 00027812090TRLO0 238 288.5 09:21:19 CHIX 00027812097TRLO0 168 288.5 09:21:32 CHIX 00027812108TRLO0 237 288.5 09:21:41 CHIX 00027812112TRLO0 237 288.5 09:21:55 CHIX 00027812123TRLO0 237 288.5 09:22:08 CHIX 00027812128TRLO0 238 288.5 09:22:13 CHIX 00027812147TRLO0 238 288.5 09:22:35 CHIX 00027812152TRLO0 238 288.5 09:22:48 CHIX 00027812156TRLO0 238 288.5 09:23:01 CHIX 00027812166TRLO0 524 287.9 09:23:01 XLON 00027812167TRLO0 238 288.5 09:23:44 CHIX 00027812192TRLO0 239 288.5 09:23:58 CHIX 00027812194TRLO0 239 288.5 09:24:11 CHIX 00027812203TRLO0 239 288.5 09:24:25 CHIX 00027812208TRLO0 239 288.5 09:24:38 CHIX 00027812217TRLO0 239 288.5 09:24:52 CHIX 00027812220TRLO0 239 288.5 09:25:05 CHIX 00027812255TRLO0 239 288.5 09:25:19 CHIX 00027812259TRLO0 239 288.5 09:25:32 CHIX 00027812279TRLO0 239 288.5 09:25:46 CHIX 00027812282TRLO0 240 288.5 09:25:59 CHIX 00027812310TRLO0 240 288.5 09:26:13 CHIX 00027812315TRLO0 240 288.5 09:26:27 CHIX 00027812324TRLO0 240 288.5 09:26:40 CHIX 00027812327TRLO0 122 287.9 09:26:40 XLON 00027812328TRLO0 200 288.5 09:27:01 CHIX 00027812332TRLO0 238 288.5 09:27:12 CHIX 00027812337TRLO0 238 288.5 09:27:13 CHIX 00027812338TRLO0 137 288.5 09:27:39 CHIX 00027812364TRLO0 233 288.5 09:27:47 CHIX 00027812367TRLO0 234 288.5 09:28:00 CHIX 00027812385TRLO0 234 288.5 09:28:14 CHIX 00027812388TRLO0 150 288.5 09:28:27 CHIX 00027812393TRLO0 233 288.5 09:28:36 CHIX 00027812395TRLO0 234 288.5 09:28:49 CHIX 00027812396TRLO0 154 288.5 09:29:02 CHIX 00027812403TRLO0 233 288.5 09:29:11 CHIX 00027812410TRLO0 233 288.5 09:29:24 CHIX 00027812425TRLO0 192 288.5 09:29:38 CHIX 00027812434TRLO0 234 288.5 09:29:49 CHIX 00027812443TRLO0 234 288.5 09:30:02 CHIX 00027812446TRLO0 144 288.5 09:30:16 CHIX 00027812455TRLO0 231 288.5 09:30:24 CHIX 00027812466TRLO0 232 288.5 09:30:37 CHIX 00027812473TRLO0 148 288.5 09:30:50 CHIX 00027812480TRLO0 673 288.6 09:30:59 XLON 00027812482TRLO0 704 288.8 09:31:38 TRQX 00027812501TRLO0 7 288.8 09:31:38 TRQX 00027812502TRLO0 647 288 09:31:38 XLON 00027812503TRLO0 659 288 09:32:13 XLON 00027812529TRLO0 169 288.8 09:33:34 TRQX 00027812566TRLO0 174 289 09:33:44 XLON 00027812572TRLO0 310 289 09:33:44 BATE 00027812573TRLO0 240 289 09:33:44 CHIX 00027812574TRLO0 116 289 09:33:44 CHIX 00027812575TRLO0 136 289 09:34:33 TRQX 00027812589TRLO0 183 289 09:34:33 BATE 00027812590TRLO0 188 289 09:34:33 XLON 00027812591TRLO0 51 289 09:34:33 TRQX 00027812592TRLO0 157 289 09:34:33 CHIX 00027812593TRLO0 357 289.6 09:35:15 BATE 00027812616TRLO0 41 289.6 09:35:35 BATE 00027812640TRLO0 465 289.7 09:35:37 XLON 00027812643TRLO0 430 289.9 09:36:05 XLON 00027812655TRLO0 121 289.9 09:36:30 XLON 00027812684TRLO0 491 289.9 09:36:30 XLON 00027812685TRLO0 115 289.9 09:37:06 XLON 00027812720TRLO0 114 289.9 09:37:13 XLON 00027812721TRLO0 114 289.9 09:37:19 XLON 00027812723TRLO0 116 289.9 09:37:26 XLON 00027812724TRLO0 118 289.9 09:37:33 XLON 00027812728TRLO0 692 288.7 09:37:36 XLON 00027812730TRLO0 698 288 09:37:43 XLON 00027812732TRLO0 496 288.2 09:39:02 BATE 00027812804TRLO0 173 288.4 09:39:31 BATE 00027812820TRLO0 232 288.4 09:39:34 BATE 00027812821TRLO0 232 288.4 09:39:55 BATE 00027812829TRLO0 45 288.5 09:40:09 XLON 00027812837TRLO0 16 288.5 09:40:09 BATE 00027812838TRLO0 334 288.5 09:40:09 XLON 00027812839TRLO0 16 288.5 09:40:09 TRQX 00027812840TRLO0 16 288.5 09:40:09 CHIX 00027812841TRLO0 115 288.5 09:40:34 XLON 00027812849TRLO0 664 288.5 09:40:34 TRQX 00027812850TRLO0 190 288.5 09:40:34 BATE 00027812851TRLO0 969 288.5 09:41:32 XLON 00027812883TRLO0 1641 288.5 09:42:13 XLON 00027812908TRLO0 1207 288.5 09:43:53 XLON 00027812979TRLO0 711 288.5 09:45:19 XLON 00027813055TRLO0 472 288.5 09:46:02 XLON 00027813067TRLO0 126 288.5 09:46:02 BATE 00027813068TRLO0 48 288.5 09:46:02 TRQX 00027813069TRLO0 214 288.5 09:46:41 XLON 00027813090TRLO0 172 288.5 09:46:41 TRQX 00027813091TRLO0 251 288.5 09:46:41 BATE 00027813092TRLO0 186 288.5 09:47:13 XLON 00027813107TRLO0 267 288.9 09:47:30 BATE 00027813112TRLO0 80 288.7 09:47:47 BATE 00027813139TRLO0 473 288.7 09:47:47 BATE 00027813140TRLO0 207 288.7 09:48:20 BATE 00027813170TRLO0 343 288.7 09:48:20 BATE 00027813171TRLO0 242 288.7 09:48:53 BATE 00027813177TRLO0 399 288.7 09:48:53 BATE 00027813178TRLO0 302 288.7 09:49:32 BATE 00027813207TRLO0 501 288.7 09:49:32 BATE 00027813208TRLO0 397 288.7 09:50:20 BATE 00027813232TRLO0 249 288.7 09:50:20 BATE 00027813233TRLO0 412 288.7 09:50:59 BATE 00027813267TRLO0 429 288.7 09:51:24 BATE 00027813300TRLO0 346 288.7 09:51:24 BATE 00027813301TRLO0 369 288.7 09:52:11 BATE 00027813312TRLO0 840 288 09:52:13 XLON 00027813315TRLO0 446 288.7 09:53:24 BATE 00027813330TRLO0 458 288.7 09:53:24 BATE 00027813331TRLO0 711 288 09:53:26 XLON 00027813332TRLO0 711 288 09:54:29 XLON 00027813354TRLO0 285 288.7 09:55:36 BATE 00027813390TRLO0 289 288.9 09:55:54 BATE 00027813394TRLO0 335 288.8 09:56:11 BATE 00027813414TRLO0 192 288.8 09:56:11 BATE 00027813415TRLO0 277 288.7 09:56:43 BATE 00027813438TRLO0 184 288.7 09:56:43 BATE 00027813439TRLO0 191 288.7 09:57:11 BATE 00027813443TRLO0 227 288.7 09:57:22 BATE 00027813445TRLO0 221 288.7 09:57:36 BATE 00027813448TRLO0 215 288.7 09:57:49 BATE 00027813454TRLO0 206 288.7 09:58:02 BATE 00027813457TRLO0 202 288.7 09:58:15 BATE 00027813465TRLO0 198 288.7 09:58:27 BATE 00027813468TRLO0 47 287.9 09:58:35 XLON 00027813471TRLO0 342 287.9 09:58:35 XLON 00027813472TRLO0 246 288.7 09:59:03 BATE 00027813486TRLO0 226 288.7 09:59:17 BATE 00027813489TRLO0 215 288.7 09:59:31 BATE 00027813491TRLO0 210 288.7 09:59:44 BATE 00027813493TRLO0 159 288.7 09:59:47 BATE 00027813494TRLO0 260 288.7 09:59:47 BATE 00027813495TRLO0 232 288.7 10:00:22 BATE 00027813536TRLO0 181 288.7 10:00:36 BATE 00027813549TRLO0 286 288.7 10:00:36 BATE 00027813550TRLO0 383 287.9 10:00:52 XLON 00027813552TRLO0 296 288.7 10:01:27 BATE 00027813570TRLO0 186 288.7 10:01:27 BATE 00027813571TRLO0 285 288.7 10:01:56 BATE 00027813580TRLO0 528 288.7 10:01:56 BATE 00027813581TRLO0 751 288 10:01:56 XLON 00027813582TRLO0 68 287.9 10:02:12 XLON 00027813586TRLO0 283 288.7 10:03:27 BATE 00027813642TRLO0 528 288.7 10:03:27 BATE 00027813643TRLO0 174 288.7 10:03:27 BATE 00027813644TRLO0 366 288.7 10:03:27 XLON 00027813645TRLO0 711 288.8 10:04:55 XLON 00027813738TRLO0 646 288 10:05:33 XLON 00027813744TRLO0 247 288.9 10:06:16 TRQX 00027813758TRLO0 539 288.9 10:06:16 XLON 00027813759TRLO0 214 288 10:06:16 XLON 00027813760TRLO0 690 288 10:06:16 XLON 00027813761TRLO0 582 288.8 10:07:56 BATE 00027813800TRLO0 646 288 10:07:56 XLON 00027813801TRLO0 291 288.8 10:09:10 BATE 00027813819TRLO0 435 288.4 10:09:27 BATE 00027813826TRLO0 88 288.8 10:09:53 BATE 00027813830TRLO0 228 288.7 10:09:58 BATE 00027813831TRLO0 167 288.7 10:10:12 BATE 00027813835TRLO0 264 288.7 10:10:12 BATE 00027813836TRLO0 89 288.8 10:10:37 XLON 00027813837TRLO0 184 288.8 10:10:42 XLON 00027813838TRLO0 184 288.8 10:10:53 XLON 00027813841TRLO0 183 288.8 10:11:04 XLON 00027813845TRLO0 183 288.8 10:11:15 XLON 00027813847TRLO0 182 288.8 10:11:26 XLON 00027813849TRLO0 181 288.8 10:11:37 XLON 00027813859TRLO0 181 288.8 10:11:47 XLON 00027813861TRLO0 181 288.8 10:11:58 XLON 00027813864TRLO0 180 288.8 10:12:09 XLON 00027813868TRLO0 180 288.8 10:12:19 XLON 00027813869TRLO0 180 288.8 10:12:30 XLON 00027813870TRLO0 179 288.8 10:12:40 XLON 00027813871TRLO0 179 288.8 10:12:51 XLON 00027813872TRLO0 179 288.8 10:13:01 XLON 00027813876TRLO0 179 288.8 10:13:12 XLON 00027813882TRLO0 179 288.8 10:13:22 XLON 00027813884TRLO0 178 288.8 10:13:27 XLON 00027813885TRLO0 178 288.8 10:13:43 XLON 00027813890TRLO0 178 288.8 10:13:54 XLON 00027813903TRLO0 178 288.8 10:14:04 XLON 00027813907TRLO0 178 288.8 10:14:15 XLON 00027813908TRLO0 253 288.7 10:14:25 BATE 00027813910TRLO0 157 288.7 10:14:40 BATE 00027813914TRLO0 262 288.7 10:14:40 BATE 00027813915TRLO0 126 287.9 10:14:40 XLON 00027813916TRLO0 165 288.7 10:15:12 BATE 00027813925TRLO0 275 288.7 10:15:12 BATE 00027813926TRLO0 464 288.7 10:15:12 XLON 00027813927TRLO0 178 288.7 10:16:04 XLON 00027813985TRLO0 176 288.7 10:16:04 BATE 00027813986TRLO0 293 288.7 10:16:04 BATE 00027813987TRLO0 234 288.7 10:16:42 XLON 00027814053TRLO0 188 288.7 10:16:42 BATE 00027814054TRLO0 314 288.7 10:16:42 BATE 00027814055TRLO0 624 287.9 10:16:42 XLON 00027814056TRLO0 64 287.9 10:16:42 XLON 00027814057TRLO0 90 287.9 10:17:03 XLON 00027814081TRLO0 308 288.5 10:18:10 BATE 00027814125TRLO0 523 288.5 10:18:10 BATE 00027814126TRLO0 138 288.5 10:18:10 BATE 00027814127TRLO0 647 287.8 10:18:30 XLON 00027814136TRLO0 315 288.4 10:19:43 BATE 00027814162TRLO0 969 287.7 10:19:55 XLON 00027814165TRLO0 249 288.4 10:20:57 BATE 00027814190TRLO0 217 288.4 10:21:12 BATE 00027814194TRLO0 215 288.4 10:21:24 BATE 00027814198TRLO0 212 288.4 10:21:36 BATE 00027814200TRLO0 209 288.4 10:21:48 BATE 00027814213TRLO0 467 288.4 10:21:48 XLON 00027814214TRLO0 35 288.4 10:21:48 XLON 00027814215TRLO0 205 288.4 10:22:29 BATE 00027814232TRLO0 185 288.4 10:22:29 XLON 00027814233TRLO0 199 288.4 10:22:51 BATE 00027814239TRLO0 196 288.4 10:23:03 BATE 00027814242TRLO0 195 288.4 10:23:14 BATE 00027814246TRLO0 194 288.4 10:23:25 BATE 00027814247TRLO0 193 288.4 10:23:27 BATE 00027814248TRLO0 192 288.4 10:23:30 BATE 00027814250TRLO0 115 288.4 10:23:43 BATE 00027814251TRLO0 180 288.4 10:24:05 BATE 00027814257TRLO0 217 288.4 10:24:15 BATE 00027814263TRLO0 235 288.4 10:24:27 BATE 00027814264TRLO0 379 288.5 10:24:41 TRQX 00027814272TRLO0 312 288.5 10:24:41 TRQX 00027814273TRLO0 256 288.6 10:25:20 BATE 00027814295TRLO0 204 288.6 10:25:34 BATE 00027814300TRLO0 204 288.6 10:25:46 BATE 00027814303TRLO0 204 288.6 10:25:57 BATE 00027814308TRLO0 200 288.6 10:26:09 BATE 00027814312TRLO0 195 288.6 10:26:20 BATE 00027814316TRLO0 190 288.6 10:26:31 BATE 00027814320TRLO0 186 288.6 10:26:42 BATE 00027814327TRLO0 105 287.9 10:26:42 XLON 00027814328TRLO0 182 288.6 10:26:58 BATE 00027814335TRLO0 467 288.5 10:27:09 XLON 00027814337TRLO0 134 288.5 10:27:35 XLON 00027814345TRLO0 134 288.5 10:27:43 XLON 00027814346TRLO0 134 288.5 10:27:50 XLON 00027814347TRLO0 134 288.5 10:27:58 XLON 00027814350TRLO0 129 288.5 10:28:05 XLON 00027814358TRLO0 129 288.5 10:28:12 XLON 00027814362TRLO0 124 288.5 10:28:20 XLON 00027814363TRLO0 121 288.5 10:28:27 XLON 00027814365TRLO0 671 287.9 10:28:27 XLON 00027814366TRLO0 118 288.5 10:29:11 XLON 00027814375TRLO0 174 288.6 10:29:18 BATE 00027814379TRLO0 166 288.6 10:29:27 BATE 00027814381TRLO0 167 288.6 10:29:37 BATE 00027814387TRLO0 169 288.6 10:29:46 BATE 00027814391TRLO0 169 288.6 10:29:56 BATE 00027814397TRLO0 170 288.6 10:30:05 BATE 00027814406TRLO0 171 288.6 10:30:14 BATE 00027814409TRLO0 172 288.6 10:30:24 BATE 00027814411TRLO0 173 288.6 10:30:34 BATE 00027814412TRLO0 173 288.6 10:30:43 BATE 00027814415TRLO0 174 288.6 10:30:53 BATE 00027814421TRLO0 175 288.6 10:31:03 BATE 00027814423TRLO0 175 288.6 10:31:12 BATE 00027814428TRLO0 328 288.6 10:31:22 XLON 00027814432TRLO0 176 288.6 10:31:22 BATE 00027814433TRLO0 176 288.6 10:31:50 BATE 00027814437TRLO0 245 288.6 10:31:50 XLON 00027814438TRLO0 178 288.6 10:32:14 BATE 00027814459TRLO0 223 288.6 10:32:14 XLON 00027814460TRLO0 178 288.6 10:32:36 BATE 00027814468TRLO0 211 288.6 10:32:36 XLON 00027814469TRLO0 179 288.6 10:32:57 BATE 00027814475TRLO0 198 288.6 10:32:57 XLON 00027814476TRLO0 191 288.6 10:33:18 XLON 00027814483TRLO0 185 288.6 10:33:27 XLON 00027814485TRLO0 183 288.6 10:33:39 XLON 00027814490TRLO0 181 288.6 10:33:49 XLON 00027814492TRLO0 646 287.9 10:33:55 XLON 00027814508TRLO0 711 288.8 10:34:35 BATE 00027814523TRLO0 711 288.9 10:35:14 XLON 00027814531TRLO0 734 287.9 10:35:46 XLON 00027814538TRLO0 21 287.9 10:35:46 XLON 00027814539TRLO0 560 288.9 10:36:34 XLON 00027814550TRLO0 215 288.9 10:36:34 XLON 00027814551TRLO0 340 288.9 10:37:17 XLON 00027814555TRLO0 176 288.9 10:37:35 XLON 00027814559TRLO0 969 287.9 10:37:35 XLON 00027814560TRLO0 170 288.9 10:38:27 XLON 00027814564TRLO0 1034 289 10:38:47 XLON 00027814566TRLO0 332 288.9 10:39:43 BATE 00027814593TRLO0 419 288.9 10:40:01 BATE 00027814597TRLO0 396 288.9 10:40:24 BATE 00027814695TRLO0 446 287.9 10:40:24 XLON 00027814696TRLO0 386 288.8 10:41:10 BATE 00027814818TRLO0 646 289 10:41:31 XLON 00027814823TRLO0 904 289 10:42:06 XLON 00027814826TRLO0 340 288.9 10:42:54 BATE 00027814844TRLO0 340 288.9 10:43:13 BATE 00027814848TRLO0 361 288.9 10:43:27 BATE 00027814854TRLO0 260 288.9 10:43:50 BATE 00027814865TRLO0 363 288.9 10:44:04 BATE 00027814869TRLO0 904 289 10:44:24 XLON 00027814877TRLO0 535 288.9 10:45:12 XLON 00027814900TRLO0 305 288.9 10:45:41 XLON 00027814909TRLO0 248 288.9 10:45:41 XLON 00027814910TRLO0 222 288.9 10:45:41 TRQX 00027814911TRLO0 207 288 10:46:22 CHIX 00027814924TRLO0 207 288 10:46:22 BATE 00027814925TRLO0 206 288 10:46:22 TRQX 00027814926TRLO0 207 288 10:46:22 TRQX 00027814927TRLO0 231 288 10:47:06 TRQX 00027814938TRLO0 208 288 10:47:06 XLON 00027814939TRLO0 207 288 10:47:06 BATE 00027814940TRLO0 228 288 10:47:40 XLON 00027814950TRLO0 366 288 10:47:40 TRQX 00027814951TRLO0 181 288 10:47:40 BATE 00027814952TRLO0 424 287.9 10:48:01 XLON 00027814964TRLO0 34 287.9 10:48:01 XLON 00027814965TRLO0 904 287.3 10:48:01 XLON 00027814966TRLO0 218 288 10:49:17 XLON 00027814979TRLO0 396 288 10:49:17 TRQX 00027814980TRLO0 213 288 10:49:17 TRQX 00027814981TRLO0 439 287.8 10:50:07 TRQX 00027814998TRLO0 398 287.8 10:50:07 TRQX 00027814999TRLO0 402 287.8 10:50:07 TRQX 00027815000TRLO0 353 287.8 10:51:23 TRQX 00027815035TRLO0 172 288 10:51:42 XLON 00027815037TRLO0 92 288 10:51:42 XLON 00027815038TRLO0 89 288 10:51:42 XLON 00027815039TRLO0 92 288 10:51:42 XLON 00027815040TRLO0 201 288 10:51:42 XLON 00027815041TRLO0 159 288 10:52:16 CHIX 00027815046TRLO0 208 288 10:52:16 XLON 00027815047TRLO0 319 288 10:52:16 TRQX 00027815048TRLO0 283 288 10:52:16 TRQX 00027815049TRLO0 491 288 10:53:07 TRQX 00027815065TRLO0 336 288 10:53:07 XLON 00027815066TRLO0 223 288 10:53:50 XLON 00027815077TRLO0 252 288 10:53:50 TRQX 00027815078TRLO0 337 288 10:53:50 TRQX 00027815079TRLO0 92 288 10:53:50 TRQX 00027815080TRLO0 219 288 10:54:37 TRQX 00027815112TRLO0 404 288 10:54:37 TRQX 00027815113TRLO0 152 288 10:54:37 TRQX 00027815114TRLO0 57 288 10:55:18 TRQX 00027815135TRLO0 213 288 10:55:18 TRQX 00027815136TRLO0 392 288 10:55:18 TRQX 00027815137TRLO0 307 288 10:55:18 TRQX 00027815138TRLO0 344 288 10:56:09 XLON 00027815153TRLO0 56 288 10:56:09 TRQX 00027815154TRLO0 250 288 10:56:09 CHIX 00027815155TRLO0 409 288 10:56:09 TRQX 00027815156TRLO0 104 288 10:56:09 TRQX 00027815157TRLO0 618 288 10:57:10 TRQX 00027815170TRLO0 209 288 10:57:10 XLON 00027815171TRLO0 208 288 10:57:53 XLON 00027815179TRLO0 297 288 10:57:53 TRQX 00027815180TRLO0 206 288 10:57:53 CHIX 00027815181TRLO0 621 288 10:58:27 TRQX 00027815192TRLO0 159 288 10:58:27 CHIX 00027815193TRLO0 147 288 10:58:27 XLON 00027815194TRLO0 206 288 10:58:27 CHIX 00027815195TRLO0 646 287.5 10:59:04 XLON 00027815200TRLO0 491 287 10:59:05 XLON 00027815201TRLO0 155 287 10:59:05 XLON 00027815202TRLO0 278 287.6 11:00:37 BATE 00027815242TRLO0 209 287.6 11:00:37 TRQX 00027815243TRLO0 159 287.8 11:01:02 CHIX 00027815251TRLO0 331 288 11:01:10 TRQX 00027815253TRLO0 380 288 11:01:10 TRQX 00027815254TRLO0 232 288 11:01:47 TRQX 00027815259TRLO0 206 288 11:01:47 BATE 00027815260TRLO0 208 288 11:01:47 CHIX 00027815261TRLO0 208 288 11:02:21 BATE 00027815282TRLO0 567 288 11:02:21 TRQX 00027815283TRLO0 52 288 11:03:01 BATE 00027815292TRLO0 462 288 11:03:01 TRQX 00027815293TRLO0 261 288 11:03:01 CHIX 00027815294TRLO0 620 288 11:03:27 TRQX 00027815297TRLO0 207 288 11:03:27 XLON 00027815298TRLO0 144 288 11:03:27 XLON 00027815299TRLO0 439 288 11:04:32 TRQX 00027815316TRLO0 207 288 11:04:55 BATE 00027815322TRLO0 206 288 11:04:55 XLON 00027815323TRLO0 414 288 11:04:55 TRQX 00027815324TRLO0 502 288 11:05:38 TRQX 00027815328TRLO0 209 288 11:05:38 BATE 00027815329TRLO0 492 288 11:06:16 TRQX 00027815345TRLO0 116 288 11:06:16 BATE 00027815346TRLO0 219 288 11:06:16 CHIX 00027815347TRLO0 568 288 11:06:59 TRQX 00027815358TRLO0 207 288 11:06:59 CHIX 00027815359TRLO0 312 288 11:07:39 XLON 00027815392TRLO0 52 288 11:07:39 CHIX 00027815393TRLO0 206 288 11:07:58 BATE 00027815403TRLO0 208 288 11:07:58 XLON 00027815404TRLO0 297 288 11:07:58 TRQX 00027815405TRLO0 116 288 11:08:27 BATE 00027815420TRLO0 421 288 11:08:27 TRQX 00027815421TRLO0 263 288 11:08:27 BATE 00027815422TRLO0 319 288.4 11:09:17 BATE 00027815431TRLO0 410 288.6 11:09:34 XLON 00027815435TRLO0 546 288.8 11:09:56 XLON 00027815446TRLO0 243 288.8 11:10:24 BATE 00027815470TRLO0 94 288.8 11:10:37 BATE 00027815475TRLO0 246 288.9 11:10:42 TRQX 00027815476TRLO0 243 288.9 11:10:42 XLON 00027815477TRLO0 308 288.9 11:10:42 TRQX 00027815478TRLO0 595 288.9 11:11:24 XLON 00027815493TRLO0 51 288.9 11:11:24 TRQX 00027815494TRLO0 509 288.9 11:11:58 XLON 00027815507TRLO0 848 288.9 11:12:25 XLON 00027815529TRLO0 538 288.9 11:13:10 XLON 00027815536TRLO0 108 288.9 11:13:10 TRQX 00027815537TRLO0 311 288.8 11:13:44 BATE 00027815552TRLO0 334 288.7 11:14:00 BATE 00027815556TRLO0 217 288.8 11:14:18 BATE 00027815564TRLO0 272 288.8 11:14:29 BATE 00027815565TRLO0 95 288.8 11:14:44 BATE 00027815570TRLO0 155 288.9 11:14:49 TRQX 00027815575TRLO0 318 288.8 11:14:57 BATE 00027815578TRLO0 317 288.8 11:15:14 BATE 00027815582TRLO0 85 288.8 11:15:31 BATE 00027815589TRLO0 329 288.9 11:15:35 BATE 00027815591TRLO0 329 288.8 11:15:53 BATE 00027815597TRLO0 327 288.8 11:16:10 BATE 00027815604TRLO0 328 288.8 11:16:28 BATE 00027815608TRLO0 326 288.8 11:16:45 BATE 00027815615TRLO0 326 288.9 11:17:03 BATE 00027815619TRLO0 340 288.9 11:17:03 TRQX 00027815620TRLO0 308 288.8 11:17:38 BATE 00027815625TRLO0 345 288.9 11:17:55 BATE 00027815626TRLO0 345 288.8 11:18:14 BATE 00027815634TRLO0 345 288.9 11:18:27 BATE 00027815636TRLO0 345 288.8 11:18:51 BATE 00027815651TRLO0 345 288.8 11:19:09 BATE 00027815655TRLO0 346 288.8 11:19:28 BATE 00027815661TRLO0 349 288.9 11:19:46 TRQX 00027815664TRLO0 346 288.9 11:19:46 BATE 00027815665TRLO0 187 288.8 11:20:24 BATE 00027815677TRLO0 342 288.9 11:20:34 BATE 00027815679TRLO0 270 288.9 11:20:53 BATE 00027815699TRLO0 233 288.9 11:21:07 BATE 00027815709TRLO0 711 289 11:21:20 XLON 00027815711TRLO0 775 289 11:21:59 XLON 00027815721TRLO0 26 289 11:22:41 XLON 00027815734TRLO0 321 289.2 11:22:43 TRQX 00027815735TRLO0 209 289.8 11:23:00 BATE 00027815737TRLO0 189 289.9 11:23:12 BATE 00027815743TRLO0 191 289.8 11:23:22 BATE 00027815744TRLO0 191 289.9 11:23:27 BATE 00027815745TRLO0 219 289.8 11:23:43 BATE 00027815753TRLO0 201 289.7 11:23:55 BATE 00027815760TRLO0 196 289.7 11:24:06 BATE 00027815764TRLO0 279 289.6 11:24:17 BATE 00027815768TRLO0 255 288.9 11:24:32 BATE 00027815780TRLO0 337 288.8 11:24:47 BATE 00027815793TRLO0 969 287.9 11:24:50 XLON 00027815796TRLO0 628 288.9 11:25:59 XLON 00027815853TRLO0 147 288.9 11:25:59 TRQX 00027815854TRLO0 775 288.9 11:26:42 XLON 00027815867TRLO0 711 288.9 11:27:26 XLON 00027815889TRLO0 646 288.9 11:28:06 BATE 00027815903TRLO0 207 288.5 11:28:27 TRQX 00027815916TRLO0 206 288.5 11:28:27 CHIX 00027815917TRLO0 711 289 11:29:06 XLON 00027815935TRLO0 195 288.9 11:29:46 BATE 00027815945TRLO0 646 288.5 11:29:57 XLON 00027815946TRLO0 198 288.9 11:30:34 BATE 00027815973TRLO0 775 289 11:30:45 XLON 00027815974TRLO0 969 289 11:31:30 XLON 00027815979TRLO0 218 288.7 11:32:26 BATE 00027815995TRLO0 775 288.8 11:32:38 XLON 00027816000TRLO0 170 288.9 11:33:24 BATE 00027816012TRLO0 186 288.9 11:33:27 BATE 00027816013TRLO0 187 288.9 11:33:44 BATE 00027816017TRLO0 177 288.9 11:33:55 BATE 00027816021TRLO0 775 288.7 11:34:06 XLON 00027816024TRLO0 173 288.9 11:34:51 BATE 00027816046TRLO0 181 288.9 11:35:01 BATE 00027816048TRLO0 41 288.9 11:35:10 BATE 00027816053TRLO0 175 288.9 11:35:14 BATE 00027816054TRLO0 175 288.9 11:35:25 BATE 00027816055TRLO0 175 288.9 11:35:35 BATE 00027816060TRLO0 711 288.6 11:35:45 XLON 00027816065TRLO0 189 288.9 11:36:28 BATE 00027816076TRLO0 775 289 11:36:39 XLON 00027816078TRLO0 646 289 11:37:25 XLON 00027816095TRLO0 711 289 11:38:04 XLON 00027816106TRLO0 198 288.9 11:38:47 BATE 00027816120TRLO0 167 288.7 11:38:59 BATE 00027816121TRLO0 413 289 11:39:02 XLON 00027816122TRLO0 258 289 11:39:02 XLON 00027816123TRLO0 161 288.7 11:39:50 BATE 00027816140TRLO0 711 288.9 11:40:00 XLON 00027816141TRLO0 408 289 11:40:43 TRQX 00027816148TRLO0 303 289 11:40:43 TRQX 00027816149TRLO0 344 289 11:41:27 BATE 00027816162TRLO0 97 289 11:41:27 TRQX 00027816163TRLO0 212 289.7 11:41:54 BATE 00027816177TRLO0 332 289.3 11:42:08 BATE 00027816184TRLO0 210 288.9 11:42:28 BATE 00027816188TRLO0 552 289.5 11:42:41 BATE 00027816191TRLO0 646 288.9 11:43:16 XLON 00027816206TRLO0 491 289.5 11:43:56 BATE 00027816215TRLO0 969 288.7 11:44:27 XLON 00027816222TRLO0 166 288.8 11:45:29 BATE 00027816252TRLO0 646 288.7 11:45:39 XLON 00027816271TRLO0 646 289.2 11:46:20 XLON 00027816283TRLO0 216 289.7 11:47:02 BATE 00027816314TRLO0 207 289.6 11:47:16 BATE 00027816319TRLO0 365 289.4 11:47:29 BATE 00027816328TRLO0 775 289 11:47:53 XLON 00027816347TRLO0 222 289.7 11:48:27 BATE 00027816371TRLO0 174 289.5 11:48:58 BATE 00027816380TRLO0 552 289.6 11:49:09 XLON 00027816382TRLO0 711 288.9 11:49:45 XLON 00027816396TRLO0 216 289.6 11:50:32 BATE 00027816426TRLO0 164 289.6 11:50:46 BATE 00027816440TRLO0 185 289.9 11:50:57 BATE 00027816442TRLO0 210 289.8 11:51:09 BATE 00027816445TRLO0 189 289.8 11:51:23 BATE 00027816480TRLO0 223 289.7 11:51:36 BATE 00027816483TRLO0 177 288.7 11:51:51 BATE 00027816488TRLO0 190 288.8 11:52:03 BATE 00027816494TRLO0 711 289.5 11:52:15 XLON 00027816518TRLO0 193 289.6 11:53:03 BATE 00027816553TRLO0 488 289.7 11:53:16 XLON 00027816556TRLO0 314 289.6 11:53:49 BATE 00027816573TRLO0 193 288.9 11:54:10 BATE 00027816582TRLO0 969 288.8 11:54:23 XLON 00027816588TRLO0 472 289.3 11:55:29 XLON 00027816609TRLO0 215 289.7 11:56:02 BATE 00027816613TRLO0 172 289.7 11:56:16 BATE 00027816616TRLO0 200 289.6 11:56:28 BATE 00027816624TRLO0 178 289.9 11:56:42 BATE 00027816646TRLO0 840 288.9 11:56:54 XLON 00027816649TRLO0 672 289.5 11:57:53 XLON 00027816664TRLO0 210 289.7 11:58:27 BATE 00027816685TRLO0 446 289.5 11:58:54 BATE 00027816705TRLO0 169 289.3 11:59:25 XLON 00027816715TRLO0 667 289.5 11:59:37 XLON 00027816718TRLO0 143 289.9 12:02:06 TRQX 00027816734TRLO0 201 289.9 12:02:06 BATE 00027816735TRLO0 1 287.9 12:02:06 XLON 00027816732TRLO0 1 287.9 12:02:06 XLON 00027816733TRLO0 262 289.7 12:02:07 BATE 00027816739TRLO0 143 289.7 12:02:07 BATE 00027816740TRLO0 166 289.4 12:02:08 BATE 00027816741TRLO0 221 289.2 12:02:09 BATE 00027816742TRLO0 199 289.1 12:02:10 BATE 00027816743TRLO0 166 289 12:02:11 BATE 00027816744TRLO0 158 288.9 12:02:12 BATE 00027816747TRLO0 198 289 12:02:23 BATE 00027816768TRLO0 158 288.7 12:02:37 XLON 00027816773TRLO0 138 288.7 12:02:37 XLON 00027816774TRLO0 608 288.7 12:02:37 XLON 00027816775TRLO0 285 289.5 12:03:27 BATE 00027816816TRLO0 249 289.5 12:04:02 BATE 00027816823TRLO0 230 288.6 12:04:20 BATE 00027816831TRLO0 243 289.7 12:04:37 BATE 00027816836TRLO0 236 288.7 12:04:55 BATE 00027816864TRLO0 245 289.3 12:05:12 BATE 00027816865TRLO0 213 288.9 12:05:30 BATE 00027816868TRLO0 251 289 12:05:45 BATE 00027816869TRLO0 163 288.7 12:06:04 BATE 00027816872TRLO0 247 289.2 12:06:16 BATE 00027816877TRLO0 249 288.8 12:06:34 BATE 00027816905TRLO0 185 288.8 12:06:52 BATE 00027816906TRLO0 252 289.2 12:07:06 BATE 00027816907TRLO0 178 288.9 12:07:24 BATE 00027816914TRLO0 711 288.9 12:07:37 XLON 00027816917TRLO0 935 288.7 12:08:27 XLON 00027816939TRLO0 209 288.9 12:09:40 BATE 00027816960TRLO0 773 287.9 12:09:49 XLON 00027816966TRLO0 248 288.4 12:10:53 BATE 00027816974TRLO0 904 289 12:11:12 XLON 00027816978TRLO0 775 289 12:12:20 XLON 00027817011TRLO0 711 288.7 12:13:19 XLON 00027817029TRLO0 382 289.5 12:14:13 CHIX 00027817060TRLO0 251 289.8 12:14:43 BATE 00027817069TRLO0 460 289.3 12:15:02 BATE 00027817072TRLO0 321 289.1 12:15:37 BATE 00027817076TRLO0 969 288.6 12:16:02 XLON 00027817083TRLO0 316 289 12:17:17 XLON 00027817098TRLO0 775 289.4 12:17:42 XLON 00027817102TRLO0 345 289.4 12:18:27 TRQX 00027817113TRLO0 205 289.7 12:19:09 BATE 00027817141TRLO0 419 289.5 12:19:25 BATE 00027817147TRLO0 239 288.7 12:19:58 BATE 00027817171TRLO0 969 288.5 12:20:17 XLON 00027817174TRLO0 240 289.8 12:21:34 BATE 00027817192TRLO0 262 289.7 12:21:53 BATE 00027817197TRLO0 451 289.3 12:22:14 BATE 00027817204TRLO0 248 288.8 12:22:49 BATE 00027817209TRLO0 225 288.9 12:23:09 BATE 00027817211TRLO0 313 289.3 12:23:27 BATE 00027817217TRLO0 188 288.7 12:23:52 BATE 00027817223TRLO0 464 289.1 12:24:07 BATE 00027817227TRLO0 224 289.8 12:24:45 BATE 00027817235TRLO0 215 289.8 12:25:03 BATE 00027817240TRLO0 646 289.1 12:25:20 XLON 00027817246TRLO0 178 289.5 12:26:13 BATE 00027817259TRLO0 241 289.9 12:26:27 BATE 00027817263TRLO0 711 290 12:26:47 CHIX 00027817270TRLO0 205 289.8 12:27:45 BATE 00027817293TRLO0 541 289.6 12:28:01 BATE 00027817297TRLO0 267 289.1 12:28:27 BATE 00027817300TRLO0 222 288.8 12:29:08 BATE 00027817308TRLO0 294 289.3 12:29:26 BATE 00027817311TRLO0 195 288.8 12:29:50 BATE 00027817314TRLO0 25000 289 12:30:06 XLON 00027817320TRLO0 286 289 12:30:07 BATE 00027817321TRLO0 904 287.9 12:30:17 XLON 00027817324TRLO0 775 288 12:31:48 XLON 00027817352TRLO0 200 289.5 12:33:28 BATE 00027817367TRLO0 598 288.1 12:33:28 XLON 00027817368TRLO0 113 288.1 12:33:28 XLON 00027817369TRLO0 1086 288.7 12:35:08 XLON 00027817382TRLO0 5 290 12:36:48 XLON 00027817402TRLO0 1069 290 12:36:48 XLON 00027817403TRLO0 11 290 12:38:28 XLON 00027817420TRLO0 314 290 12:38:28 XLON 00027817421TRLO0 738 290 12:38:28 XLON 00027817422TRLO0 844 288.8 12:38:43 XLON 00027817427TRLO0 693 288.8 12:38:43 XLON 00027817428TRLO0 89 288.7 12:42:43 XLON 00027817485TRLO0 751 288.7 12:42:43 XLON 00027817486TRLO0 29 288.8 12:44:04 XLON 00027817501TRLO0 26 288.8 12:44:04 TRQX 00027817502TRLO0 17 288.8 12:44:04 BATE 00027817503TRLO0 17 288.8 12:44:04 CHIX 00027817504TRLO0 69 290 12:44:13 TRQX 00027817511TRLO0 21 290 12:44:13 CHIX 00027817512TRLO0 27 290 12:44:13 CHIX 00027817513TRLO0 53 290 12:44:13 XLON 00027817514TRLO0 17 290 12:44:13 XLON 00027817515TRLO0 42 290 12:44:13 BATE 00027817516TRLO0 711 290 12:45:08 XLON 00027817526TRLO0 1018 290 12:46:53 XLON 00027817539TRLO0 909 290 12:51:02 XLON 00027817601TRLO0 1129 290 12:51:02 XLON 00027817602TRLO0 356 290 12:51:02 XLON 00027817603TRLO0 338 290 12:51:02 XLON 00027817604TRLO0 646 290 12:51:02 XLON 00027817605TRLO0 435 288.8 12:51:21 XLON 00027817611TRLO0 276 288.8 12:51:21 XLON 00027817612TRLO0 180 289.4 12:54:23 BATE 00027817658TRLO0 904 289.5 12:54:41 XLON 00027817664TRLO0 711 289.5 12:56:16 XLON 00027817679TRLO0 646 290 12:58:25 XLON 00027817704TRLO0 78 290 12:58:25 XLON 00027817705TRLO0 633 290 12:58:25 XLON 00027817706TRLO0 194 290 12:58:25 XLON 00027817707TRLO0 775 290 12:58:25 XLON 00027817708TRLO0 63 290 12:58:25 XLON 00027817709TRLO0 646 289 13:00:16 XLON 00027817757TRLO0 646 290 13:02:48 CHIX 00027817808TRLO0 646 290 13:04:29 XLON 00027817835TRLO0 900 290 13:05:17 XLON 00027817840TRLO0 766 290 13:06:48 CHIX 00027817855TRLO0 464 290 13:08:13 CHIX 00027817879TRLO0 247 290 13:08:13 CHIX 00027817880TRLO0 497 289.9 13:09:30 XLON 00027817896TRLO0 289 290 13:10:08 BATE 00027817920TRLO0 68 290 13:10:08 CHIX 00027817921TRLO0 451 290 13:10:08 CHIX 00027817922TRLO0 127 290 13:11:48 XLON 00027817956TRLO0 117 290 13:11:48 BATE 00027817957TRLO0 124 290 13:11:48 TRQX 00027817958TRLO0 7 290 13:11:48 BATE 00027817959TRLO0 155 290 13:11:48 CHIX 00027817960TRLO0 109 290 13:11:48 CHIX 00027817961TRLO0 775 290 13:13:13 XLON 00027818012TRLO0 478 290 13:14:23 XLON 00027818028TRLO0 426 290 13:14:23 XLON 00027818029TRLO0 711 290 13:16:00 XLON 00027818043TRLO0 646 290 13:17:16 XLON 00027818056TRLO0 700 289.6 13:17:18 XLON 00027818058TRLO0 713 289.9 13:19:38 XLON 00027818089TRLO0 127 289.9 13:19:38 XLON 00027818090TRLO0 705 290 13:20:48 XLON 00027818103TRLO0 711 289 13:20:58 XLON 00027818105TRLO0 776 288.9 13:20:58 XLON 00027818106TRLO0 512 289 13:24:47 BATE 00027818175TRLO0 73 289 13:24:47 BATE 00027818176TRLO0 126 289 13:24:47 BATE 00027818177TRLO0 492 288.9 13:26:02 XLON 00027818192TRLO0 473 289 13:26:51 BATE 00027818205TRLO0 238 289 13:26:51 CHIX 00027818206TRLO0 164 289 13:28:01 XLON 00027818225TRLO0 547 289 13:28:01 XLON 00027818226TRLO0 113 289 13:29:10 TRQX 00027818243TRLO0 83 289 13:29:10 BATE 00027818244TRLO0 30 289 13:29:10 BATE 00027818245TRLO0 150 289 13:29:10 XLON 00027818246TRLO0 36 289 13:29:10 CHIX 00027818247TRLO0 31 289 13:29:10 XLON 00027818248TRLO0 77 289 13:29:10 CHIX 00027818249TRLO0 711 290 13:30:00 XLON 00027818264TRLO0 668 290 13:31:03 XLON 00027818281TRLO0 124 290 13:31:54 XLON 00027818295TRLO0 892 290 13:31:54 XLON 00027818296TRLO0 711 289.1 13:32:47 XLON 00027818308TRLO0 646 289 13:32:47 XLON 00027818309TRLO0 775 288.7 13:35:46 XLON 00027818368TRLO0 243 288.9 13:36:55 BATE 00027818401TRLO0 521 289 13:37:16 BATE 00027818429TRLO0 448 289 13:37:16 BATE 00027818430TRLO0 352 288.8 13:38:40 XLON 00027818449TRLO0 294 288.8 13:39:10 XLON 00027818469TRLO0 283 289 13:39:35 BATE 00027818479TRLO0 621 289 13:39:35 BATE 00027818480TRLO0 837 289 13:40:38 BATE 00027818485TRLO0 344 289 13:40:38 BATE 00027818486TRLO0 811 290 13:42:49 XLON 00027818531TRLO0 1282 290 13:43:28 XLON 00027818564TRLO0 1214 290 13:45:44 XLON 00027818612TRLO0 969 290 13:46:46 XLON 00027818641TRLO0 282 290 13:47:59 BATE 00027818659TRLO0 493 290 13:47:59 BATE 00027818660TRLO0 43 290 13:48:56 BATE 00027818690TRLO0 732 290 13:48:56 BATE 00027818691TRLO0 25 290 13:49:53 BATE 00027818700TRLO0 750 290 13:49:53 BATE 00027818701TRLO0 80 290 13:50:48 BATE 00027818717TRLO0 26 290 13:50:48 CHIX 00027818718TRLO0 669 290 13:50:48 BATE 00027818719TRLO0 711 290 14:17:18 XLON 00027819458TRLO0 809 290 14:17:18 XLON 00027819459TRLO0 1315 290 14:17:18 XLON 00027819460TRLO0 904 289.7 14:17:22 XLON 00027819462TRLO0 2024 290 14:23:02 XLON 00027819737TRLO0 775 290 14:23:02 XLON 00027819738TRLO0 711 290 14:23:02 XLON 00027819739TRLO0 341 289.9 14:23:02 BATE 00027819740TRLO0 236 290 14:23:03 TRQX 00027819742TRLO0 217 290 14:23:03 BATE 00027819743TRLO0 446 290 14:23:03 CHIX 00027819744TRLO0 1490 290 14:23:03 XLON 00027819745TRLO0 55 290 14:23:03 XLON 00027819746TRLO0 173 290 14:23:03 XLON 00027819747TRLO0 587 290 14:23:03 XLON 00027819748TRLO0 This information is provided by RNS The company news service from the London Stock Exchange END POSUSVNRNSAWUAR