AI assistant
Sending…
Pearson PLC — Regulatory Filings 2017
Nov 17, 2017
5260_ffr_2017-11-17_5f916f00-2d10-40cb-ad9d-b81cf896867a.zip
Regulatory Filings
Open in viewerOpens in your device viewer
6-K 1 a8930w.htm TRANSACTION IN OWN SHARES Document created using Blueprint(R) - powered by Issuer Direct - www.issuerdirect.com Copyright 2017 Issuer Direct Corporation Blueprint
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16 UNDER
THE SECURITIES EXCHANGE ACT OF 1934
For the month of November 2017
PEARSON plc
(Exact name of registrant as specified in its charter)
N/A
(Translation of registrant's name into English)
80 Strand
London, England WC2R 0RL
44-20-7010-2000
(Address of principal executive office)
Indicate by check mark whether the Registrant files or will file annual reports
under cover of Form 20-F or Form 40-F:
Form 20-F X Form 40-F
Indicate by check mark whether the Registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934
Yes No X
Transactions in own shares
Pearson plc (the Company ) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from J.P. Morgan Securities plc.
Date of purchase: 17 November 2017
Aggregate number of ordinary shares of 25 pence each purchased: 330,646
Lowest price paid per share (GBp) 689.5000
Highest price paid per share (GBp) 697.0000
Average price paid per share (GBp) 693.8700
The Company will cancel the purchased shares.
These share purchases form part of the Company's existing buy-back programme which is expected to be completed over the period from 18 October 2017 to 26 April 2018, details of which were announced on 17 October 2017.
The table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 17 November 2017
Investment firm: J.P. Morgan Securities plc
Aggregate information:
| Venue | Volume-weighted
average price (GBp) | Aggregated
volume | Lowest
price per share (GBp) | Highest
price per share (GBp) |
| --- | --- | --- | --- | --- |
| London
Stock Exchange | 693.8700 | 330,646 | 689.5000 | 697.0000 |
Individual transactions
| Transaction Date and Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
|---|---|---|---|---|
| 17-Nov-2017 | ||||
| 08:05:29 | 305 | 692.5000 | XLON | 84403844000002051-E0XeINs4xt6X20171117 |
| 17-Nov-2017 | ||||
| 08:05:29 | 473 | 692.5000 | XLON | 84403844000002051-E0XeINs4xt6V20171117 |
| 17-Nov-2017 | ||||
| 08:06:05 | 643 | 692.0000 | XLON | 84203842000002117-E0XeINs4xtsO20171117 |
| 17-Nov-2017 | ||||
| 08:06:29 | 54 | 692.0000 | XLON | 84203842000002117-E0XeINs4xuEx20171117 |
| 17-Nov-2017 | ||||
| 08:07:00 | 767 | 692.0000 | XLON | 84203842000002329-E0XeINs4xuk020171117 |
| 17-Nov-2017 | ||||
| 08:10:02 | 1046 | 692.5000 | XLON | 84403844000002914-E0XeINs4xxWn20171117 |
| 17-Nov-2017 | ||||
| 08:12:57 | 555 | 692.0000 | XLON | 84403844000003775-E0XeINs4y0cF20171117 |
| 17-Nov-2017 | ||||
| 08:14:26 | 1376 | 692.0000 | XLON | 84403844000003788-E0XeINs4y1tL20171117 |
| 17-Nov-2017 | ||||
| 08:14:26 | 1437 | 692.0000 | XLON | 84403844000004124-E0XeINs4y1tT20171117 |
| 17-Nov-2017 | ||||
| 08:19:20 | 296 | 693.0000 | XLON | 84403844000005835-E0XeINs4y72R20171117 |
| 17-Nov-2017 | ||||
| 08:21:07 | 698 | 693.5000 | XLON | 84403844000006192-E0XeINs4y8gI20171117 |
| 17-Nov-2017 | ||||
| 08:22:35 | 708 | 693.0000 | XLON | 84403844000006796-E0XeINs4yAC820171117 |
| 17-Nov-2017 | ||||
| 08:28:08 | 600 | 694.0000 | XLON | 84403844000008383-E0XeINs4yFvx20171117 |
| 17-Nov-2017 | ||||
| 08:31:27 | 774 | 694.0000 | XLON | 84403844000009065-E0XeINs4yJJ520171117 |
| 17-Nov-2017 | ||||
| 08:31:27 | 769 | 694.0000 | XLON | 84403844000009065-E0XeINs4yJJ720171117 |
| 17-Nov-2017 | ||||
| 08:31:27 | 698 | 694.0000 | XLON | 84203842000009017-E0XeINs4yJJ920171117 |
| 17-Nov-2017 | ||||
| 08:31:50 | 597 | 694.0000 | XLON | 84403844000009197-E0XeINs4yJdm20171117 |
| 17-Nov-2017 | ||||
| 08:31:50 | 309 | 694.0000 | XLON | 84403844000009197-E0XeINs4yJdo20171117 |
| 17-Nov-2017 | ||||
| 08:31:56 | 693 | 694.0000 | XLON | 84403844000009222-E0XeINs4yJjZ20171117 |
| 17-Nov-2017 | ||||
| 08:31:56 | 4 | 694.0000 | XLON | 84403844000009222-E0XeINs4yJjb20171117 |
| 17-Nov-2017 | ||||
| 08:32:01 | 390 | 694.0000 | XLON | 84203842000009221-E0XeINs4yJof20171117 |
| 17-Nov-2017 | ||||
| 08:32:04 | 300 | 694.0000 | XLON | 84203842000009221-E0XeINs4yJvY20171117 |
| 17-Nov-2017 | ||||
| 08:32:20 | 34 | 694.0000 | XLON | 84203842000009221-E0XeINs4yK0n20171117 |
| 17-Nov-2017 | ||||
| 08:33:20 | 272 | 694.0000 | XLON | 84403844000009522-E0XeINs4yL1o20171117 |
| 17-Nov-2017 | ||||
| 08:33:20 | 425 | 694.0000 | XLON | 84403844000009522-E0XeINs4yL1q20171117 |
| 17-Nov-2017 | ||||
| 08:34:14 | 750 | 693.5000 | XLON | 84203842000009839-E0XeINs4yLoz20171117 |
| 17-Nov-2017 | ||||
| 08:34:14 | 7 | 693.5000 | XLON | 84203842000009839-E0XeINs4yLp120171117 |
| 17-Nov-2017 | ||||
| 08:34:59 | 381 | 693.0000 | XLON | 84203842000009971-E0XeINs4yMiZ20171117 |
| 17-Nov-2017 | ||||
| 08:35:32 | 363 | 693.0000 | XLON | 84203842000010081-E0XeINs4yNkO20171117 |
| 17-Nov-2017 | ||||
| 08:35:32 | 437 | 693.0000 | XLON | 84203842000010081-E0XeINs4yNkQ20171117 |
| 17-Nov-2017 | ||||
| 08:35:44 | 767 | 693.0000 | XLON | 84403844000010323-E0XeINs4yNzC20171117 |
| 17-Nov-2017 | ||||
| 08:35:57 | 240 | 693.0000 | XLON | 84203842000010266-E0XeINs4yOQF20171117 |
| 17-Nov-2017 | ||||
| 08:35:57 | 74 | 693.0000 | XLON | 84203842000010266-E0XeINs4yOQD20171117 |
| 17-Nov-2017 | ||||
| 08:35:57 | 96 | 693.0000 | XLON | 84203842000010266-E0XeINs4yOQH20171117 |
| 17-Nov-2017 | ||||
| 08:36:38 | 767 | 693.0000 | XLON | 84203842000010493-E0XeINs4yPGv20171117 |
| 17-Nov-2017 | ||||
| 08:38:12 | 631 | 694.0000 | XLON | 84403844000010890-E0XeINs4yQyV20171117 |
| 17-Nov-2017 | ||||
| 08:38:12 | 176 | 694.0000 | XLON | 84403844000010890-E0XeINs4yQyX20171117 |
| 17-Nov-2017 | ||||
| 08:39:47 | 842 | 694.0000 | XLON | 84403844000011167-E0XeINs4yS5y20171117 |
| 17-Nov-2017 | ||||
| 08:39:47 | 204 | 694.0000 | XLON | 84403844000011167-E0XeINs4yS5v20171117 |
| 17-Nov-2017 | ||||
| 08:39:47 | 836 | 694.0000 | XLON | 84203842000011015-E0XeINs4yS5t20171117 |
| 17-Nov-2017 | ||||
| 08:39:58 | 708 | 694.0000 | XLON | 84203842000011215-E0XeINs4ySCn20171117 |
| 17-Nov-2017 | ||||
| 08:40:39 | 720 | 694.0000 | XLON | 84403844000011472-E0XeINs4ySqg20171117 |
| 17-Nov-2017 | ||||
| 08:45:06 | 554 | 692.5000 | XLON | 84203842000011780-E0XeINs4yXYE20171117 |
| 17-Nov-2017 | ||||
| 08:45:06 | 212 | 692.5000 | XLON | 84203842000011780-E0XeINs4yXYG20171117 |
| 17-Nov-2017 | ||||
| 08:45:19 | 906 | 692.5000 | XLON | 84203842000012425-E0XeINs4yXhN20171117 |
| 17-Nov-2017 | ||||
| 08:47:12 | 425 | 692.5000 | XLON | 84203842000012987-E0XeINs4yaG920171117 |
| 17-Nov-2017 | ||||
| 08:47:12 | 273 | 692.5000 | XLON | 84203842000012987-E0XeINs4yaG720171117 |
| 17-Nov-2017 | ||||
| 08:47:15 | 123 | 692.5000 | XLON | 84403844000013142-E0XeINs4yaHF20171117 |
| 17-Nov-2017 | ||||
| 08:47:15 | 39 | 692.5000 | XLON | 84403844000013142-E0XeINs4yaHH20171117 |
| 17-Nov-2017 | ||||
| 08:47:15 | 420 | 692.5000 | XLON | 84403844000013142-E0XeINs4yaHJ20171117 |
| 17-Nov-2017 | ||||
| 08:47:15 | 202 | 692.5000 | XLON | 84403844000013142-E0XeINs4yaHL20171117 |
| 17-Nov-2017 | ||||
| 08:50:44 | 319 | 694.5000 | XLON | 84403844000013933-E0XeINs4yeKd20171117 |
| 17-Nov-2017 | ||||
| 08:52:35 | 172 | 694.0000 | XLON | 84403844000014296-E0XeINs4yfgC20171117 |
| 17-Nov-2017 | ||||
| 08:53:15 | 46 | 693.5000 | XLON | 84403844000014416-E0XeINs4ygCZ20171117 |
| 17-Nov-2017 | ||||
| 08:53:15 | 1000 | 693.5000 | XLON | 84403844000014416-E0XeINs4ygCX20171117 |
| 17-Nov-2017 | ||||
| 08:56:35 | 537 | 694.0000 | XLON | 84203842000014992-E0XeINs4yjZd20171117 |
| 17-Nov-2017 | ||||
| 08:56:35 | 1053 | 694.0000 | XLON | 84203842000014992-E0XeINs4yjZf20171117 |
| 17-Nov-2017 | ||||
| 08:56:36 | 698 | 694.0000 | XLON | 84403844000015163-E0XeINs4yjbK20171117 |
| 17-Nov-2017 | ||||
| 08:57:16 | 818 | 694.0000 | XLON | 84203842000015114-E0XeINs4yjzq20171117 |
| 17-Nov-2017 | ||||
| 09:01:56 | 35 | 694.0000 | XLON | 84403844000016334-E0XeINs4ypJw20171117 |
| 17-Nov-2017 | ||||
| 09:01:56 | 1232 | 694.0000 | XLON | 84403844000016334-E0XeINs4ypJu20171117 |
| 17-Nov-2017 | ||||
| 09:05:16 | 713 | 695.5000 | XLON | 84403844000017122-E0XeINs4ysOM20171117 |
| 17-Nov-2017 | ||||
| 09:05:56 | 84 | 695.0000 | XLON | 84403844000017315-E0XeINs4ytDL20171117 |
| 17-Nov-2017 | ||||
| 09:05:56 | 752 | 695.0000 | XLON | 84403844000017315-E0XeINs4ytDJ20171117 |
| 17-Nov-2017 | ||||
| 09:06:36 | 719 | 695.0000 | XLON | 84203842000017299-E0XeINs4ytrm20171117 |
| 17-Nov-2017 | ||||
| 09:07:16 | 704 | 695.0000 | XLON | 84403844000017690-E0XeINs4yuQb20171117 |
| 17-Nov-2017 | ||||
| 09:07:56 | 340 | 695.0000 | XLON | 84403844000017847-E0XeINs4yv2820171117 |
| 17-Nov-2017 | ||||
| 09:07:56 | 316 | 695.0000 | XLON | 84403844000017847-E0XeINs4yv2A20171117 |
| 17-Nov-2017 | ||||
| 09:07:56 | 89 | 695.0000 | XLON | 84403844000017847-E0XeINs4yv2620171117 |
| 17-Nov-2017 | ||||
| 09:09:14 | 702 | 694.5000 | XLON | 84403844000018097-E0XeINs4ywVj20171117 |
| 17-Nov-2017 | ||||
| 09:09:17 | 88 | 694.5000 | XLON | 84203842000017961-E0XeINs4ywZC20171117 |
| 17-Nov-2017 | ||||
| 09:09:17 | 220 | 694.5000 | XLON | 84203842000017961-E0XeINs4ywZA20171117 |
| 17-Nov-2017 | ||||
| 09:09:17 | 281 | 694.5000 | XLON | 84203842000017961-E0XeINs4ywZE20171117 |
| 17-Nov-2017 | ||||
| 09:09:17 | 116 | 694.5000 | XLON | 84203842000017961-E0XeINs4ywZ820171117 |
| 17-Nov-2017 | ||||
| 09:09:17 | 14 | 694.5000 | XLON | 84203842000017961-E0XeINs4ywZG20171117 |
| 17-Nov-2017 | ||||
| 09:13:54 | 750 | 694.0000 | XLON | 84203842000018997-E0XeINs4z1A820171117 |
| 17-Nov-2017 | ||||
| 09:13:54 | 17 | 694.0000 | XLON | 84203842000018997-E0XeINs4z1AA20171117 |
| 17-Nov-2017 | ||||
| 09:13:57 | 697 | 694.0000 | XLON | 84403844000019175-E0XeINs4z1D820171117 |
| 17-Nov-2017 | ||||
| 09:14:37 | 717 | 694.5000 | XLON | 84203842000019135-E0XeINs4z1rz20171117 |
| 17-Nov-2017 | ||||
| 09:15:17 | 453 | 694.5000 | XLON | 84403844000019486-E0XeINs4z2QM20171117 |
| 17-Nov-2017 | ||||
| 09:15:17 | 270 | 694.5000 | XLON | 84403844000019486-E0XeINs4z2QK20171117 |
| 17-Nov-2017 | ||||
| 09:18:08 | 836 | 694.0000 | XLON | 84403844000019932-E0XeINs4z4fb20171117 |
| 17-Nov-2017 | ||||
| 09:18:35 | 653 | 694.0000 | XLON | 84203842000019956-E0XeINs4z5Na20171117 |
| 17-Nov-2017 | ||||
| 09:18:35 | 44 | 694.0000 | XLON | 84203842000019956-E0XeINs4z5Nc20171117 |
| 17-Nov-2017 | ||||
| 09:20:11 | 767 | 693.5000 | XLON | 84203842000020258-E0XeINs4z7OD20171117 |
| 17-Nov-2017 | ||||
| 09:20:35 | 836 | 693.5000 | XLON | 84203842000020348-E0XeINs4z7kQ20171117 |
| 17-Nov-2017 | ||||
| 09:21:15 | 767 | 693.5000 | XLON | 84403844000020690-E0XeINs4z8S620171117 |
| 17-Nov-2017 | ||||
| 09:28:02 | 841 | 693.5000 | XLON | 84203842000022500-E0XeINs4zEe120171117 |
| 17-Nov-2017 | ||||
| 09:28:02 | 1056 | 693.5000 | XLON | 84203842000022386-E0XeINs4zEdz20171117 |
| 17-Nov-2017 | ||||
| 09:36:46 | 1210 | 694.5000 | XLON | 84403844000024876-E0XeINs4zMYr20171117 |
| 17-Nov-2017 | ||||
| 09:37:15 | 470 | 694.5000 | XLON | 84403844000024974-E0XeINs4zMrl20171117 |
| 17-Nov-2017 | ||||
| 09:37:15 | 228 | 694.5000 | XLON | 84403844000024974-E0XeINs4zMrj20171117 |
| 17-Nov-2017 | ||||
| 09:42:39 | 1060 | 695.0000 | XLON | 84203842000025647-E0XeINs4zRSx20171117 |
| 17-Nov-2017 | ||||
| 09:42:39 | 68 | 695.0000 | XLON | 84203842000025647-E0XeINs4zRSz20171117 |
| 17-Nov-2017 | ||||
| 09:44:37 | 698 | 694.5000 | XLON | 84403844000026440-E0XeINs4zTgc20171117 |
| 17-Nov-2017 | ||||
| 09:44:37 | 759 | 694.5000 | XLON | 84403844000026293-E0XeINs4zTga20171117 |
| 17-Nov-2017 | ||||
| 09:50:02 | 836 | 695.0000 | XLON | 84203842000027203-E0XeINs4zYWR20171117 |
| 17-Nov-2017 | ||||
| 09:50:35 | 837 | 695.0000 | XLON | 84403844000027699-E0XeINs4zZIC20171117 |
| 17-Nov-2017 | ||||
| 09:51:15 | 117 | 694.5000 | XLON | 84203842000027508-E0XeINs4zZqA20171117 |
| 17-Nov-2017 | ||||
| 09:51:15 | 650 | 694.5000 | XLON | 84203842000027508-E0XeINs4zZqC20171117 |
| 17-Nov-2017 | ||||
| 09:51:54 | 317 | 694.5000 | XLON | 84203842000027683-E0XeINs4zaIc20171117 |
| 17-Nov-2017 | ||||
| 09:51:54 | 307 | 694.5000 | XLON | 84203842000027683-E0XeINs4zaIa20171117 |
| 17-Nov-2017 | ||||
| 09:52:35 | 697 | 694.5000 | XLON | 84403844000028124-E0XeINs4zak620171117 |
| 17-Nov-2017 | ||||
| 09:53:15 | 697 | 695.0000 | XLON | 84203842000027922-E0XeINs4zbBF20171117 |
| 17-Nov-2017 | ||||
| 09:53:54 | 728 | 695.0000 | XLON | 84403844000028283-E0XeINs4zbUH20171117 |
| 17-Nov-2017 | ||||
| 09:57:05 | 196 | 694.0000 | XLON | 84403844000028611-E0XeINs4zdqM20171117 |
| 17-Nov-2017 | ||||
| 09:57:05 | 509 | 694.0000 | XLON | 84403844000028611-E0XeINs4zdqT20171117 |
| 17-Nov-2017 | ||||
| 10:00:47 | 697 | 695.0000 | XLON | 84203842000029111-E0XeINs4zgKe20171117 |
| 17-Nov-2017 | ||||
| 10:01:15 | 698 | 694.5000 | XLON | 84203842000029103-E0XeINs4zgrL20171117 |
| 17-Nov-2017 | ||||
| 10:03:40 | 80 | 694.5000 | XLON | 84203842000029658-E0XeINs4zipF20171117 |
| 17-Nov-2017 | ||||
| 10:03:40 | 309 | 694.5000 | XLON | 84203842000029658-E0XeINs4zipH20171117 |
| 17-Nov-2017 | ||||
| 10:03:40 | 309 | 694.5000 | XLON | 84203842000029658-E0XeINs4zipC20171117 |
| 17-Nov-2017 | ||||
| 10:03:54 | 142 | 694.5000 | XLON | 84403844000029999-E0XeINs4zixY20171117 |
| 17-Nov-2017 | ||||
| 10:03:54 | 564 | 694.5000 | XLON | 84403844000029999-E0XeINs4zixW20171117 |
| 17-Nov-2017 | ||||
| 10:04:35 | 229 | 694.0000 | XLON | 84403844000030137-E0XeINs4zjTZ20171117 |
| 17-Nov-2017 | ||||
| 10:04:35 | 728 | 694.0000 | XLON | 84403844000030137-E0XeINs4zjTb20171117 |
| 17-Nov-2017 | ||||
| 10:05:15 | 702 | 694.0000 | XLON | 84203842000029968-E0XeINs4zk2m20171117 |
| 17-Nov-2017 | ||||
| 10:05:54 | 743 | 694.0000 | XLON | 84403844000030401-E0XeINs4zkRN20171117 |
| 17-Nov-2017 | ||||
| 10:07:03 | 697 | 693.5000 | XLON | 84403844000030497-E0XeINs4zlK620171117 |
| 17-Nov-2017 | ||||
| 10:07:15 | 697 | 693.5000 | XLON | 84403844000030638-E0XeINs4zlQH20171117 |
| 17-Nov-2017 | ||||
| 10:07:15 | 9 | 693.5000 | XLON | 84403844000030638-E0XeINs4zlQJ20171117 |
| 17-Nov-2017 | ||||
| 10:15:22 | 364 | 693.0000 | XLON | 84203842000030603-E0XeINs4zsPZ20171117 |
| 17-Nov-2017 | ||||
| 10:17:03 | 1000 | 692.5000 | XLON | 84403844000032258-E0XeINs4zvGT20171117 |
| 17-Nov-2017 | ||||
| 10:17:14 | 400 | 692.5000 | XLON | 84403844000032398-E0XeINs4zvUP20171117 |
| 17-Nov-2017 | ||||
| 10:17:14 | 106 | 692.5000 | XLON | 84403844000032398-E0XeINs4zvUT20171117 |
| 17-Nov-2017 | ||||
| 10:17:14 | 400 | 692.5000 | XLON | 84403844000032398-E0XeINs4zvUR20171117 |
| 17-Nov-2017 | ||||
| 10:19:03 | 906 | 692.0000 | XLON | 84203842000032367-E0XeINs4zx1f20171117 |
| 17-Nov-2017 | ||||
| 10:19:52 | 976 | 692.0000 | XLON | 84203842000032472-E0XeINs4zxaY20171117 |
| 17-Nov-2017 | ||||
| 10:20:40 | 697 | 692.5000 | XLON | 84203842000032728-E0XeINs4zyRY20171117 |
| 17-Nov-2017 | ||||
| 10:21:14 | 743 | 692.5000 | XLON | 84203842000032849-E0XeINs4zysg20171117 |
| 17-Nov-2017 | ||||
| 10:21:14 | 240 | 692.5000 | XLON | 84203842000032849-E0XeINs4zysi20171117 |
| 17-Nov-2017 | ||||
| 10:22:33 | 767 | 692.0000 | XLON | 84203842000033090-E0XeINs4zzbP20171117 |
| 17-Nov-2017 | ||||
| 10:22:34 | 675 | 692.0000 | XLON | 84403844000033318-E0XeINs4zzbn20171117 |
| 17-Nov-2017 | ||||
| 10:22:34 | 83 | 692.0000 | XLON | 84403844000033318-E0XeINs4zzbl20171117 |
| 17-Nov-2017 | ||||
| 10:23:14 | 709 | 692.0000 | XLON | 84403844000033394-E0XeINs4zzyE20171117 |
| 17-Nov-2017 | ||||
| 10:24:34 | 765 | 692.0000 | XLON | 84203842000033361-E0XeINs500sZ20171117 |
| 17-Nov-2017 | ||||
| 10:25:14 | 697 | 692.0000 | XLON | 84203842000033475-E0XeINs501OQ20171117 |
| 17-Nov-2017 | ||||
| 10:28:47 | 697 | 692.0000 | XLON | 84203842000034000-E0XeINs503zb20171117 |
| 17-Nov-2017 | ||||
| 10:29:09 | 404 | 691.5000 | XLON | 84403844000034067-E0XeINs504LI20171117 |
| 17-Nov-2017 | ||||
| 10:29:09 | 572 | 691.5000 | XLON | 84403844000034067-E0XeINs504LG20171117 |
| 17-Nov-2017 | ||||
| 10:31:00 | 458 | 692.0000 | XLON | 84203842000034446-E0XeINs505RK20171117 |
| 17-Nov-2017 | ||||
| 10:31:00 | 309 | 692.0000 | XLON | 84203842000034446-E0XeINs505RM20171117 |
| 17-Nov-2017 | ||||
| 10:31:15 | 698 | 692.0000 | XLON | 84403844000034814-E0XeINs505cc20171117 |
| 17-Nov-2017 | ||||
| 10:35:53 | 1011 | 691.5000 | XLON | 84403844000035628-E0XeINs507xQ20171117 |
| 17-Nov-2017 | ||||
| 10:35:53 | 948 | 691.5000 | XLON | 84403844000035266-E0XeINs507xK20171117 |
| 17-Nov-2017 | ||||
| 10:35:55 | 433 | 691.5000 | XLON | 84203842000035292-E0XeINs507yw20171117 |
| 17-Nov-2017 | ||||
| 10:35:55 | 613 | 691.5000 | XLON | 84203842000035292-E0XeINs507yy20171117 |
| 17-Nov-2017 | ||||
| 10:36:38 | 745 | 691.5000 | XLON | 84203842000035410-E0XeINs508Ri20171117 |
| 17-Nov-2017 | ||||
| 10:37:15 | 738 | 692.0000 | XLON | 84403844000035824-E0XeINs508rP20171117 |
| 17-Nov-2017 | ||||
| 10:41:58 | 750 | 692.0000 | XLON | 84403844000036393-E0XeINs50Bg320171117 |
| 17-Nov-2017 | ||||
| 10:41:58 | 158 | 692.0000 | XLON | 84403844000036393-E0XeINs50Bg520171117 |
| 17-Nov-2017 | ||||
| 10:41:58 | 126 | 692.0000 | XLON | 84403844000036393-E0XeINs50Bg120171117 |
| 17-Nov-2017 | ||||
| 10:42:35 | 393 | 692.0000 | XLON | 84203842000036140-E0XeINs50BzW20171117 |
| 17-Nov-2017 | ||||
| 10:42:35 | 455 | 692.0000 | XLON | 84203842000036140-E0XeINs50BzY20171117 |
| 17-Nov-2017 | ||||
| 10:43:55 | 146 | 692.0000 | XLON | 84203842000036313-E0XeINs50Coo20171117 |
| 17-Nov-2017 | ||||
| 10:43:55 | 592 | 692.0000 | XLON | 84203842000036313-E0XeINs50Coq20171117 |
| 17-Nov-2017 | ||||
| 10:44:35 | 706 | 692.0000 | XLON | 84203842000036402-E0XeINs50DO020171117 |
| 17-Nov-2017 | ||||
| 10:44:35 | 98 | 692.0000 | XLON | 84203842000036402-E0XeINs50DO220171117 |
| 17-Nov-2017 | ||||
| 10:45:15 | 453 | 692.0000 | XLON | 84403844000036829-E0XeINs50DcE20171117 |
| 17-Nov-2017 | ||||
| 10:45:15 | 244 | 692.0000 | XLON | 84403844000036829-E0XeINs50DcG20171117 |
| 17-Nov-2017 | ||||
| 10:50:18 | 1231 | 691.5000 | XLON | 84403844000037714-E0XeINs50HNm20171117 |
| 17-Nov-2017 | ||||
| 10:50:18 | 110 | 691.5000 | XLON | 84403844000037714-E0XeINs50HNk20171117 |
| 17-Nov-2017 | ||||
| 10:50:36 | 349 | 691.5000 | XLON | 84203842000037527-E0XeINs50Hqx20171117 |
| 17-Nov-2017 | ||||
| 10:50:36 | 376 | 691.5000 | XLON | 84203842000037527-E0XeINs50Hqz20171117 |
| 17-Nov-2017 | ||||
| 10:51:16 | 698 | 692.0000 | XLON | 84403844000037904-E0XeINs50Ig720171117 |
| 17-Nov-2017 | ||||
| 10:51:56 | 767 | 691.5000 | XLON | 84403844000038035-E0XeINs50JOu20171117 |
| 17-Nov-2017 | ||||
| 10:52:36 | 805 | 691.5000 | XLON | 84203842000038129-E0XeINs50K8F20171117 |
| 17-Nov-2017 | ||||
| 10:53:53 | 6 | 692.0000 | XLON | 84203842000038462-E0XeINs50MOt20171117 |
| 17-Nov-2017 | ||||
| 10:53:53 | 761 | 692.0000 | XLON | 84203842000038462-E0XeINs50MOr20171117 |
| 17-Nov-2017 | ||||
| 10:54:37 | 701 | 692.0000 | XLON | 84203842000038648-E0XeINs50Nar20171117 |
| 17-Nov-2017 | ||||
| 10:56:37 | 343 | 692.0000 | XLON | 84203842000039111-E0XeINs50QBX20171117 |
| 17-Nov-2017 | ||||
| 10:56:37 | 54 | 692.0000 | XLON | 84203842000039111-E0XeINs50QBZ20171117 |
| 17-Nov-2017 | ||||
| 10:56:37 | 362 | 692.0000 | XLON | 84203842000039111-E0XeINs50QBb20171117 |
| 17-Nov-2017 | ||||
| 10:57:37 | 723 | 692.0000 | XLON | 84203842000039330-E0XeINs50RaN20171117 |
| 17-Nov-2017 | ||||
| 10:59:17 | 562 | 691.5000 | XLON | 84203842000039824-E0XeINs50W9E20171117 |
| 17-Nov-2017 | ||||
| 10:59:17 | 181 | 691.5000 | XLON | 84203842000039824-E0XeINs50W9C20171117 |
| 17-Nov-2017 | ||||
| 11:00:37 | 697 | 691.0000 | XLON | 84203842000039962-E0XeINs50Ygq20171117 |
| 17-Nov-2017 | ||||
| 11:01:18 | 706 | 691.0000 | XLON | 84203842000040239-E0XeINs50ZcA20171117 |
| 17-Nov-2017 | ||||
| 11:02:23 | 697 | 690.5000 | XLON | 84403844000039684-E0XeINs50aVH20171117 |
| 17-Nov-2017 | ||||
| 11:04:37 | 31 | 690.5000 | XLON | 84403844000040083-E0XeINs50cdl20171117 |
| 17-Nov-2017 | ||||
| 11:04:37 | 718 | 690.5000 | XLON | 84403844000040083-E0XeINs50cdj20171117 |
| 17-Nov-2017 | ||||
| 11:05:18 | 387 | 690.5000 | XLON | 84203842000040804-E0XeINs50d9k20171117 |
| 17-Nov-2017 | ||||
| 11:05:18 | 310 | 690.5000 | XLON | 84203842000040804-E0XeINs50d9m20171117 |
| 17-Nov-2017 | ||||
| 11:05:57 | 711 | 690.5000 | XLON | 84203842000040897-E0XeINs50dhG20171117 |
| 17-Nov-2017 | ||||
| 11:07:17 | 723 | 690.5000 | XLON | 84403844000040469-E0XeINs50eod20171117 |
| 17-Nov-2017 | ||||
| 11:09:14 | 717 | 690.5000 | XLON | 84403844000040786-E0XeINs50gqr20171117 |
| 17-Nov-2017 | ||||
| 11:10:34 | 167 | 690.5000 | XLON | 84203842000041695-E0XeINs50i9820171117 |
| 17-Nov-2017 | ||||
| 11:10:34 | 565 | 690.5000 | XLON | 84203842000041695-E0XeINs50i9620171117 |
| 17-Nov-2017 | ||||
| 11:11:21 | 54 | 690.5000 | XLON | 84403844000041271-E0XeINs50j8j20171117 |
| 17-Nov-2017 | ||||
| 11:11:21 | 533 | 690.5000 | XLON | 84403844000041271-E0XeINs50j8l20171117 |
| 17-Nov-2017 | ||||
| 11:11:21 | 110 | 690.5000 | XLON | 84403844000041271-E0XeINs50j8h20171117 |
| 17-Nov-2017 | ||||
| 11:11:57 | 697 | 690.5000 | XLON | 84203842000041998-E0XeINs50jZz20171117 |
| 17-Nov-2017 | ||||
| 11:20:48 | 1030 | 689.5000 | XLON | 84403844000042945-E0XeINs50qLR20171117 |
| 17-Nov-2017 | ||||
| 11:21:20 | 729 | 689.5000 | XLON | 84203842000043783-E0XeINs50qmn20171117 |
| 17-Nov-2017 | ||||
| 11:23:16 | 91 | 690.5000 | XLON | 84403844000043644-E0XeINs50spt20171117 |
| 17-Nov-2017 | ||||
| 11:23:16 | 434 | 690.5000 | XLON | 84403844000043644-E0XeINs50spz20171117 |
| 17-Nov-2017 | ||||
| 11:23:16 | 57 | 690.5000 | XLON | 84403844000043644-E0XeINs50spx20171117 |
| 17-Nov-2017 | ||||
| 11:23:16 | 181 | 690.5000 | XLON | 84403844000043644-E0XeINs50spv20171117 |
| 17-Nov-2017 | ||||
| 11:23:56 | 399 | 690.0000 | XLON | 84403844000043716-E0XeINs50taE20171117 |
| 17-Nov-2017 | ||||
| 11:23:56 | 74 | 690.0000 | XLON | 84403844000043716-E0XeINs50taG20171117 |
| 17-Nov-2017 | ||||
| 11:25:56 | 767 | 690.5000 | XLON | 84203842000044798-E0XeINs50vwu20171117 |
| 17-Nov-2017 | ||||
| 11:25:56 | 698 | 690.5000 | XLON | 84403844000044110-E0XeINs50vwz20171117 |
| 17-Nov-2017 | ||||
| 11:26:54 | 697 | 690.0000 | XLON | 84403844000044293-E0XeINs50xem20171117 |
| 17-Nov-2017 | ||||
| 11:27:29 | 837 | 690.0000 | XLON | 84203842000045222-E0XeINs50yN420171117 |
| 17-Nov-2017 | ||||
| 11:32:55 | 54 | 690.5000 | XLON | 84203842000046344-E0XeINs5134X20171117 |
| 17-Nov-2017 | ||||
| 11:32:55 | 705 | 690.5000 | XLON | 84203842000046344-E0XeINs5134V20171117 |
| 17-Nov-2017 | ||||
| 11:32:55 | 710 | 690.5000 | XLON | 84203842000046344-E0XeINs5134Z20171117 |
| 17-Nov-2017 | ||||
| 11:32:55 | 334 | 690.5000 | XLON | 84203842000046344-E0XeINs5134b20171117 |
| 17-Nov-2017 | ||||
| 11:33:53 | 393 | 690.5000 | XLON | 84403844000045952-E0XeINs5148j20171117 |
| 17-Nov-2017 | ||||
| 11:33:53 | 374 | 690.5000 | XLON | 84403844000045952-E0XeINs5148h20171117 |
| 17-Nov-2017 | ||||
| 11:33:56 | 345 | 690.5000 | XLON | 84403844000045970-E0XeINs514Aq20171117 |
| 17-Nov-2017 | ||||
| 11:33:56 | 353 | 690.5000 | XLON | 84403844000045970-E0XeINs514As20171117 |
| 17-Nov-2017 | ||||
| 11:34:36 | 717 | 690.5000 | XLON | 84403844000046134-E0XeINs514ZP20171117 |
| 17-Nov-2017 | ||||
| 11:39:34 | 750 | 690.5000 | XLON | 84203842000047864-E0XeINs5198p20171117 |
| 17-Nov-2017 | ||||
| 11:40:53 | 668 | 691.0000 | XLON | 84203842000048179-E0XeINs51AXs20171117 |
| 17-Nov-2017 | ||||
| 11:40:55 | 168 | 691.0000 | XLON | 84203842000048179-E0XeINs51AXq20171117 |
| 17-Nov-2017 | ||||
| 11:43:20 | 698 | 691.5000 | XLON | 84403844000047939-E0XeINs51CSu20171117 |
| 17-Nov-2017 | ||||
| 11:45:25 | 698 | 691.5000 | XLON | 84203842000048968-E0XeINs51EjJ20171117 |
| 17-Nov-2017 | ||||
| 11:49:14 | 381 | 691.5000 | XLON | 84403844000049201-E0XeINs51J8t20171117 |
| 17-Nov-2017 | ||||
| 11:49:14 | 178 | 691.5000 | XLON | 84403844000049201-E0XeINs51J8z20171117 |
| 17-Nov-2017 | ||||
| 11:49:14 | 185 | 691.5000 | XLON | 84403844000049201-E0XeINs51J8v20171117 |
| 17-Nov-2017 | ||||
| 11:49:14 | 40 | 691.5000 | XLON | 84403844000049201-E0XeINs51J8x20171117 |
| 17-Nov-2017 | ||||
| 11:50:30 | 99 | 692.5000 | XLON | 84403844000049356-E0XeINs51KVy20171117 |
| 17-Nov-2017 | ||||
| 11:50:30 | 767 | 692.5000 | XLON | 84203842000050031-E0XeINs51KVw20171117 |
| 17-Nov-2017 | ||||
| 11:50:43 | 99 | 692.5000 | XLON | 84203842000050134-E0XeINs51KhR20171117 |
| 17-Nov-2017 | ||||
| 11:52:21 | 750 | 692.5000 | XLON | 84403844000049666-E0XeINs51MMS20171117 |
| 17-Nov-2017 | ||||
| 11:52:37 | 380 | 692.5000 | XLON | 84403844000049791-E0XeINs51Msk20171117 |
| 17-Nov-2017 | ||||
| 11:52:38 | 330 | 692.5000 | XLON | 84403844000049791-E0XeINs51MuH20171117 |
| 17-Nov-2017 | ||||
| 11:55:26 | 698 | 693.0000 | XLON | 84203842000050929-E0XeINs51QF020171117 |
| 17-Nov-2017 | ||||
| 11:57:58 | 698 | 693.5000 | XLON | 84403844000050308-E0XeINs51SpC20171117 |
| 17-Nov-2017 | ||||
| 11:59:08 | 758 | 693.5000 | XLON | 84403844000050769-E0XeINs51UBc20171117 |
| 17-Nov-2017 | ||||
| 11:59:14 | 721 | 693.5000 | XLON | 84203842000051590-E0XeINs51ULx20171117 |
| 17-Nov-2017 | ||||
| 11:59:54 | 743 | 693.5000 | XLON | 84403844000051031-E0XeINs51Vmi20171117 |
| 17-Nov-2017 | ||||
| 12:02:59 | 836 | 693.0000 | XLON | 84203842000052536-E0XeINs51ZNR20171117 |
| 17-Nov-2017 | ||||
| 12:05:05 | 767 | 692.5000 | XLON | 84403844000051867-E0XeINs51bhy20171117 |
| 17-Nov-2017 | ||||
| 12:05:14 | 600 | 692.5000 | XLON | 84203842000053111-E0XeINs51bn120171117 |
| 17-Nov-2017 | ||||
| 12:05:14 | 236 | 692.5000 | XLON | 84203842000053111-E0XeINs51bn320171117 |
| 17-Nov-2017 | ||||
| 12:06:51 | 418 | 693.0000 | XLON | 84203842000053311-E0XeINs51dSY20171117 |
| 17-Nov-2017 | ||||
| 12:08:15 | 767 | 693.0000 | XLON | 84403844000052832-E0XeINs51ekB20171117 |
| 17-Nov-2017 | ||||
| 12:12:30 | 55 | 693.0000 | XLON | 84203842000054826-E0XeINs51hs420171117 |
| 17-Nov-2017 | ||||
| 12:12:30 | 1034 | 693.0000 | XLON | 84203842000054826-E0XeINs51hs220171117 |
| 17-Nov-2017 | ||||
| 12:13:38 | 1188 | 692.5000 | XLON | 84203842000054702-E0XeINs51ipU20171117 |
| 17-Nov-2017 | ||||
| 12:18:02 | 1018 | 692.5000 | XLON | 84403844000055186-E0XeINs51l6s20171117 |
| 17-Nov-2017 | ||||
| 12:26:18 | 1027 | 692.5000 | XLON | 84203842000057116-E0XeINs51pob20171117 |
| 17-Nov-2017 | ||||
| 12:26:18 | 1114 | 692.5000 | XLON | 84403844000056389-E0XeINs51poQ20171117 |
| 17-Nov-2017 | ||||
| 12:27:33 | 698 | 694.5000 | XLON | 84403844000056585-E0XeINs51qd620171117 |
| 17-Nov-2017 | ||||
| 12:32:35 | 859 | 695.5000 | XLON | 84403844000057288-E0XeINs51tEC20171117 |
| 17-Nov-2017 | ||||
| 12:33:15 | 397 | 695.5000 | XLON | 84203842000058084-E0XeINs51tax20171117 |
| 17-Nov-2017 | ||||
| 12:33:15 | 238 | 695.5000 | XLON | 84203842000058084-E0XeINs51taz20171117 |
| 17-Nov-2017 | ||||
| 12:33:15 | 666 | 695.5000 | XLON | 84203842000058084-E0XeINs51tb120171117 |
| 17-Nov-2017 | ||||
| 12:33:55 | 568 | 695.5000 | XLON | 84403844000057506-E0XeINs51trk20171117 |
| 17-Nov-2017 | ||||
| 12:34:11 | 1101 | 695.0000 | XLON | 84403844000057394-E0XeINs51u4K20171117 |
| 17-Nov-2017 | ||||
| 12:37:13 | 976 | 694.5000 | XLON | 84403844000057801-E0XeINs51vo720171117 |
| 17-Nov-2017 | ||||
| 12:37:13 | 1109 | 694.5000 | XLON | 84203842000058560-E0XeINs51vo920171117 |
| 17-Nov-2017 | ||||
| 12:43:19 | 1157 | 694.0000 | XLON | 84403844000058836-E0XeINs51zLF20171117 |
| 17-Nov-2017 | ||||
| 12:43:39 | 732 | 693.5000 | XLON | 84403844000058144-E0XeINs51zZy20171117 |
| 17-Nov-2017 | ||||
| 12:44:19 | 728 | 693.5000 | XLON | 84203842000059677-E0XeINs5200O20171117 |
| 17-Nov-2017 | ||||
| 12:45:03 | 767 | 693.5000 | XLON | 84403844000059181-E0XeINs520ap20171117 |
| 17-Nov-2017 | ||||
| 12:49:14 | 550 | 693.5000 | XLON | 84403844000060092-E0XeINs523Qz20171117 |
| 17-Nov-2017 | ||||
| 12:49:14 | 205 | 693.5000 | XLON | 84403844000060092-E0XeINs523R120171117 |
| 17-Nov-2017 | ||||
| 12:49:15 | 711 | 693.5000 | XLON | 84203842000060699-E0XeINs523RU20171117 |
| 17-Nov-2017 | ||||
| 12:50:28 | 753 | 693.5000 | XLON | 84203842000060824-E0XeINs524CV20171117 |
| 17-Nov-2017 | ||||
| 12:53:55 | 750 | 693.5000 | XLON | 84203842000061396-E0XeINs5262Q20171117 |
| 17-Nov-2017 | ||||
| 12:53:55 | 86 | 693.5000 | XLON | 84203842000061396-E0XeINs5262S20171117 |
| 17-Nov-2017 | ||||
| 12:55:12 | 443 | 693.5000 | XLON | 84203842000061551-E0XeINs526VQ20171117 |
| 17-Nov-2017 | ||||
| 12:55:12 | 268 | 693.5000 | XLON | 84203842000061551-E0XeINs526VO20171117 |
| 17-Nov-2017 | ||||
| 13:01:11 | 1190 | 693.0000 | XLON | 84203842000062094-E0XeINs529M320171117 |
| 17-Nov-2017 | ||||
| 13:01:12 | 784 | 693.0000 | XLON | 84203842000062085-E0XeINs529M520171117 |
| 17-Nov-2017 | ||||
| 13:01:12 | 615 | 693.0000 | XLON | 84203842000062085-E0XeINs529M720171117 |
| 17-Nov-2017 | ||||
| 13:01:51 | 698 | 693.0000 | XLON | 84403844000061794-E0XeINs529uh20171117 |
| 17-Nov-2017 | ||||
| 13:03:36 | 387 | 693.0000 | XLON | 84403844000061993-E0XeINs52BG620171117 |
| 17-Nov-2017 | ||||
| 13:03:36 | 310 | 693.0000 | XLON | 84403844000061993-E0XeINs52BG820171117 |
| 17-Nov-2017 | ||||
| 13:06:03 | 652 | 693.0000 | XLON | 84403844000062198-E0XeINs52Cav20171117 |
| 17-Nov-2017 | ||||
| 13:06:03 | 697 | 693.0000 | XLON | 84403844000062048-E0XeINs52Cap20171117 |
| 17-Nov-2017 | ||||
| 13:07:16 | 597 | 694.0000 | XLON | 84403844000062460-E0XeINs52Ddp20171117 |
| 17-Nov-2017 | ||||
| 13:07:16 | 100 | 694.0000 | XLON | 84403844000062460-E0XeINs52Ddn20171117 |
| 17-Nov-2017 | ||||
| 13:07:56 | 660 | 694.0000 | XLON | 84203842000063112-E0XeINs52DzF20171117 |
| 17-Nov-2017 | ||||
| 13:11:04 | 550 | 694.0000 | XLON | 84203842000063445-E0XeINs52FcK20171117 |
| 17-Nov-2017 | ||||
| 13:11:04 | 148 | 694.0000 | XLON | 84203842000063445-E0XeINs52FcM20171117 |
| 17-Nov-2017 | ||||
| 13:13:19 | 1046 | 693.5000 | XLON | 84403844000063101-E0XeINs52GlY20171117 |
| 17-Nov-2017 | ||||
| 13:13:19 | 325 | 693.5000 | XLON | 84403844000063132-E0XeINs52Gla20171117 |
| 17-Nov-2017 | ||||
| 13:14:38 | 511 | 693.5000 | XLON | 84403844000063132-E0XeINs52HYR20171117 |
| 17-Nov-2017 | ||||
| 13:20:56 | 698 | 693.5000 | XLON | 84403844000063785-E0XeINs52KUH20171117 |
| 17-Nov-2017 | ||||
| 13:22:53 | 415 | 693.5000 | XLON | 84203842000064676-E0XeINs52LQA20171117 |
| 17-Nov-2017 | ||||
| 13:22:53 | 282 | 693.5000 | XLON | 84203842000064676-E0XeINs52LQ720171117 |
| 17-Nov-2017 | ||||
| 13:22:53 | 1046 | 693.5000 | XLON | 84203842000064360-E0XeINs52LQ120171117 |
| 17-Nov-2017 | ||||
| 13:26:22 | 298 | 693.5000 | XLON | 84403844000064690-E0XeINs52N6U20171117 |
| 17-Nov-2017 | ||||
| 13:26:22 | 349 | 693.5000 | XLON | 84403844000064690-E0XeINs52N6W20171117 |
| 17-Nov-2017 | ||||
| 13:27:20 | 550 | 693.5000 | XLON | 84403844000064809-E0XeINs52Nkr20171117 |
| 17-Nov-2017 | ||||
| 13:27:20 | 117 | 693.5000 | XLON | 84403844000064809-E0XeINs52Nkv20171117 |
| 17-Nov-2017 | ||||
| 13:28:55 | 239 | 693.5000 | XLON | 84403844000064809-E0XeINs52OhD20171117 |
| 17-Nov-2017 | ||||
| 13:29:41 | 906 | 694.0000 | XLON | 84403844000065024-E0XeINs52PGt20171117 |
| 17-Nov-2017 | ||||
| 13:31:05 | 912 | 694.0000 | XLON | 84403844000065211-E0XeINs52QMR20171117 |
| 17-Nov-2017 | ||||
| 13:32:20 | 767 | 694.5000 | XLON | 84403844000065735-E0XeINs52RQQ20171117 |
| 17-Nov-2017 | ||||
| 13:33:54 | 47 | 694.0000 | XLON | 84403844000065783-E0XeINs52SJW20171117 |
| 17-Nov-2017 | ||||
| 13:33:54 | 650 | 694.0000 | XLON | 84403844000065783-E0XeINs52SJU20171117 |
| 17-Nov-2017 | ||||
| 13:34:34 | 698 | 694.0000 | XLON | 84203842000066715-E0XeINs52SYT20171117 |
| 17-Nov-2017 | ||||
| 13:35:20 | 976 | 694.0000 | XLON | 84403844000066209-E0XeINs52Syl20171117 |
| 17-Nov-2017 | ||||
| 13:36:15 | 900 | 694.0000 | XLON | 84403844000066396-E0XeINs52TZR20171117 |
| 17-Nov-2017 | ||||
| 13:36:35 | 6 | 694.0000 | XLON | 84403844000066396-E0XeINs52Tgk20171117 |
| 17-Nov-2017 | ||||
| 13:36:35 | 830 | 694.0000 | XLON | 84403844000066489-E0XeINs52Tgm20171117 |
| 17-Nov-2017 | ||||
| 13:37:37 | 704 | 693.5000 | XLON | 84403844000066546-E0XeINs52U9B20171117 |
| 17-Nov-2017 | ||||
| 13:37:58 | 760 | 693.5000 | XLON | 84203842000067143-E0XeINs52UKZ20171117 |
| 17-Nov-2017 | ||||
| 13:42:31 | 230 | 693.0000 | XLON | 84203842000067829-E0XeINs52Wzj20171117 |
| 17-Nov-2017 | ||||
| 13:42:33 | 816 | 693.0000 | XLON | 84203842000067829-E0XeINs52X2Y20171117 |
| 17-Nov-2017 | ||||
| 13:43:15 | 433 | 693.0000 | XLON | 84203842000067949-E0XeINs52XSP20171117 |
| 17-Nov-2017 | ||||
| 13:44:17 | 746 | 692.5000 | XLON | 84403844000066869-E0XeINs52Y4220171117 |
| 17-Nov-2017 | ||||
| 13:49:07 | 907 | 692.0000 | XLON | 84403844000068173-E0XeINs52bvG20171117 |
| 17-Nov-2017 | ||||
| 13:51:32 | 767 | 692.0000 | XLON | 84203842000069058-E0XeINs52eHR20171117 |
| 17-Nov-2017 | ||||
| 13:52:39 | 900 | 692.0000 | XLON | 84403844000069227-E0XeINs52eyg20171117 |
| 17-Nov-2017 | ||||
| 14:03:04 | 697 | 694.0000 | XLON | 84203842000071207-E0XeINs52m2N20171117 |
| 17-Nov-2017 | ||||
| 14:03:04 | 1984 | 694.0000 | XLON | 84203842000071013-E0XeINs52m2J20171117 |
| 17-Nov-2017 | ||||
| 14:10:39 | 686 | 695.5000 | XLON | 84203842000073351-E0XeINs52ssv20171117 |
| 17-Nov-2017 | ||||
| 14:10:39 | 724 | 695.5000 | XLON | 84203842000073350-E0XeINs52ssi20171117 |
| 17-Nov-2017 | ||||
| 14:10:39 | 699 | 695.5000 | XLON | 84403844000072997-E0XeINs52stl20171117 |
| 17-Nov-2017 | ||||
| 14:10:39 | 702 | 695.5000 | XLON | 84403844000072996-E0XeINs52stH20171117 |
| 17-Nov-2017 | ||||
| 14:10:39 | 700 | 695.5000 | XLON | 84203842000073352-E0XeINs52stW20171117 |
| 17-Nov-2017 | ||||
| 14:10:39 | 749 | 695.5000 | XLON | 84403844000072995-E0XeINs52ssI20171117 |
| 17-Nov-2017 | ||||
| 14:10:39 | 34 | 695.5000 | XLON | 84203842000073351-E0XeINs52ssy20171117 |
| 17-Nov-2017 | ||||
| 14:11:55 | 645 | 694.5000 | XLON | 84203842000073871-E0XeINs52uS320171117 |
| 17-Nov-2017 | ||||
| 14:12:35 | 315 | 694.5000 | XLON | 84403844000073707-E0XeINs52vDJ20171117 |
| 17-Nov-2017 | ||||
| 14:12:35 | 236 | 694.5000 | XLON | 84403844000073707-E0XeINs52vDL20171117 |
| 17-Nov-2017 | ||||
| 14:12:43 | 167 | 694.5000 | XLON | 84403844000073761-E0XeINs52vLl20171117 |
| 17-Nov-2017 | ||||
| 14:13:25 | 1234 | 694.0000 | XLON | 84403844000073326-E0XeINs52vsl20171117 |
| 17-Nov-2017 | ||||
| 14:13:55 | 1233 | 694.0000 | XLON | 84203842000074528-E0XeINs52wMQ20171117 |
| 17-Nov-2017 | ||||
| 14:13:55 | 195 | 694.0000 | XLON | 84203842000074528-E0XeINs52wMS20171117 |
| 17-Nov-2017 | ||||
| 14:15:03 | 187 | 694.0000 | XLON | 84403844000074318-E0XeINs52xJ620171117 |
| 17-Nov-2017 | ||||
| 14:15:51 | 1352 | 694.0000 | XLON | 84403844000074318-E0XeINs52xnH20171117 |
| 17-Nov-2017 | ||||
| 14:19:47 | 906 | 694.0000 | XLON | 84403844000075465-E0XeINs5304720171117 |
| 17-Nov-2017 | ||||
| 14:20:35 | 906 | 694.0000 | XLON | 84403844000076360-E0XeINs530hE20171117 |
| 17-Nov-2017 | ||||
| 14:22:04 | 976 | 694.0000 | XLON | 84403844000076537-E0XeINs531UH20171117 |
| 17-Nov-2017 | ||||
| 14:23:27 | 983 | 693.5000 | XLON | 84403844000076171-E0XeINs532Ta20171117 |
| 17-Nov-2017 | ||||
| 14:25:15 | 778 | 693.5000 | XLON | 84403844000077271-E0XeINs533sF20171117 |
| 17-Nov-2017 | ||||
| 14:28:01 | 931 | 693.5000 | XLON | 84403844000077732-E0XeINs535yq20171117 |
| 17-Nov-2017 | ||||
| 14:28:58 | 650 | 693.5000 | XLON | 84203842000079540-E0XeINs536h920171117 |
| 17-Nov-2017 | ||||
| 14:28:58 | 164 | 693.5000 | XLON | 84203842000079540-E0XeINs536hB20171117 |
| 17-Nov-2017 | ||||
| 14:28:58 | 550 | 693.5000 | XLON | 84203842000079540-E0XeINs536h720171117 |
| 17-Nov-2017 | ||||
| 14:30:33 | 2012 | 693.5000 | XLON | 84403844000079501-E0XeINs538mB20171117 |
| 17-Nov-2017 | ||||
| 14:30:38 | 314 | 693.5000 | XLON | 84203842000080159-E0XeINs538xa20171117 |
| 17-Nov-2017 | ||||
| 14:31:45 | 100 | 694.0000 | XLON | 84203842000080578-E0XeINs53Ay020171117 |
| 17-Nov-2017 | ||||
| 14:31:45 | 750 | 694.0000 | XLON | 84203842000080578-E0XeINs53Ay220171117 |
| 17-Nov-2017 | ||||
| 14:33:10 | 101 | 694.5000 | XLON | 84403844000080390-E0XeINs53D4Y20171117 |
| 17-Nov-2017 | ||||
| 14:35:02 | 734 | 694.0000 | XLON | 84203842000081637-E0XeINs53FjO20171117 |
| 17-Nov-2017 | ||||
| 14:35:02 | 976 | 694.0000 | XLON | 84203842000081449-E0XeINs53FjK20171117 |
| 17-Nov-2017 | ||||
| 14:35:02 | 361 | 694.0000 | XLON | 84203842000081637-E0XeINs53FjQ20171117 |
| 17-Nov-2017 | ||||
| 14:36:33 | 400 | 694.5000 | XLON | 84403844000081624-E0XeINs53HiX20171117 |
| 17-Nov-2017 | ||||
| 14:36:33 | 436 | 694.5000 | XLON | 84403844000081624-E0XeINs53HiZ20171117 |
| 17-Nov-2017 | ||||
| 14:37:59 | 1185 | 694.5000 | XLON | 84203842000082735-E0XeINs53Jgx20171117 |
| 17-Nov-2017 | ||||
| 14:37:59 | 873 | 694.5000 | XLON | 84203842000082735-E0XeINs53Jgv20171117 |
| 17-Nov-2017 | ||||
| 14:38:47 | 1046 | 694.0000 | XLON | 84203842000081856-E0XeINs53KTp20171117 |
| 17-Nov-2017 | ||||
| 14:39:25 | 1268 | 694.0000 | XLON | 84403844000082756-E0XeINs53LxO20171117 |
| 17-Nov-2017 | ||||
| 14:39:56 | 100 | 694.0000 | XLON | 84203842000083420-E0XeINs53MU920171117 |
| 17-Nov-2017 | ||||
| 14:39:56 | 408 | 694.0000 | XLON | 84203842000083420-E0XeINs53MUB20171117 |
| 17-Nov-2017 | ||||
| 14:40:14 | 46 | 693.5000 | XLON | 84403844000081224-E0XeINs53NTJ20171117 |
| 17-Nov-2017 | ||||
| 14:40:14 | 651 | 693.5000 | XLON | 84403844000081224-E0XeINs53NTG20171117 |
| 17-Nov-2017 | ||||
| 14:42:36 | 222 | 694.0000 | XLON | 84203842000084433-E0XeINs53QY220171117 |
| 17-Nov-2017 | ||||
| 14:42:36 | 476 | 694.0000 | XLON | 84203842000084433-E0XeINs53QY020171117 |
| 17-Nov-2017 | ||||
| 14:43:54 | 697 | 694.0000 | XLON | 84203842000084768-E0XeINs53RnG20171117 |
| 17-Nov-2017 | ||||
| 14:45:29 | 1843 | 693.5000 | XLON | 84203842000085384-E0XeINs53Tqi20171117 |
| 17-Nov-2017 | ||||
| 14:48:18 | 1971 | 694.0000 | XLON | 84403844000085934-E0XeINs53Z3Q20171117 |
| 17-Nov-2017 | ||||
| 14:49:15 | 120 | 694.5000 | XLON | 84403844000086312-E0XeINs53aQR20171117 |
| 17-Nov-2017 | ||||
| 14:49:15 | 750 | 694.5000 | XLON | 84403844000086312-E0XeINs53aQP20171117 |
| 17-Nov-2017 | ||||
| 14:49:15 | 441 | 694.5000 | XLON | 84203842000086798-E0XeINs53aQZ20171117 |
| 17-Nov-2017 | ||||
| 14:51:05 | 965 | 694.0000 | XLON | 84203842000086979-E0XeINs53d1e20171117 |
| 17-Nov-2017 | ||||
| 14:51:15 | 767 | 694.0000 | XLON | 84203842000087369-E0XeINs53dJG20171117 |
| 17-Nov-2017 | ||||
| 14:52:18 | 976 | 694.0000 | XLON | 84403844000087054-E0XeINs53eYn20171117 |
| 17-Nov-2017 | ||||
| 14:53:17 | 139 | 694.0000 | XLON | 84403844000087215-E0XeINs53fjR20171117 |
| 17-Nov-2017 | ||||
| 14:54:57 | 558 | 694.0000 | XLON | 84403844000087215-E0XeINs53hef20171117 |
| 17-Nov-2017 | ||||
| 14:57:52 | 715 | 694.0000 | XLON | 84403844000088631-E0XeINs53leo20171117 |
| 17-Nov-2017 | ||||
| 14:57:52 | 709 | 694.0000 | XLON | 84403844000088663-E0XeINs53leq20171117 |
| 17-Nov-2017 | ||||
| 14:57:52 | 1902 | 694.0000 | XLON | 84403844000088662-E0XeINs53les20171117 |
| 17-Nov-2017 | ||||
| 14:57:52 | 765 | 694.0000 | XLON | 84203842000089090-E0XeINs53leu20171117 |
| 17-Nov-2017 | ||||
| 14:57:52 | 723 | 694.0000 | XLON | 84403844000088516-E0XeINs53lem20171117 |
| 17-Nov-2017 | ||||
| 15:00:51 | 750 | 694.5000 | XLON | 84203842000089899-E0XeINs53pc520171117 |
| 17-Nov-2017 | ||||
| 15:00:51 | 369 | 694.5000 | XLON | 84203842000089899-E0XeINs53pc720171117 |
| 17-Nov-2017 | ||||
| 15:00:51 | 277 | 694.5000 | XLON | 84203842000089899-E0XeINs53pc320171117 |
| 17-Nov-2017 | ||||
| 15:00:51 | 747 | 694.5000 | XLON | 84203842000089899-E0XeINs53pc120171117 |
| 17-Nov-2017 | ||||
| 15:02:44 | 589 | 694.5000 | XLON | 84203842000090378-E0XeINs53rcG20171117 |
| 17-Nov-2017 | ||||
| 15:02:44 | 1293 | 694.5000 | XLON | 84203842000090378-E0XeINs53rcI20171117 |
| 17-Nov-2017 | ||||
| 15:02:44 | 12 | 694.5000 | XLON | 84203842000090378-E0XeINs53rcK20171117 |
| 17-Nov-2017 | ||||
| 15:04:25 | 590 | 694.0000 | XLON | 84403844000089425-E0XeINs53uGb20171117 |
| 17-Nov-2017 | ||||
| 15:04:25 | 1586 | 694.5000 | XLON | 84403844000090521-E0XeINs53uFJ20171117 |
| 17-Nov-2017 | ||||
| 15:04:25 | 560 | 694.5000 | XLON | 84403844000090521-E0XeINs53uFH20171117 |
| 17-Nov-2017 | ||||
| 15:04:25 | 697 | 694.0000 | XLON | 84203842000089313-E0XeINs53uGN20171117 |
| 17-Nov-2017 | ||||
| 15:04:25 | 44 | 694.0000 | XLON | 84403844000089425-E0XeINs53uGV20171117 |
| 17-Nov-2017 | ||||
| 15:05:05 | 325 | 694.5000 | XLON | 84203842000091035-E0XeINs53v0G20171117 |
| 17-Nov-2017 | ||||
| 15:05:05 | 625 | 694.5000 | XLON | 84203842000091035-E0XeINs53v0I20171117 |
| 17-Nov-2017 | ||||
| 15:06:10 | 946 | 694.5000 | XLON | 84403844000090884-E0XeINs53wDt20171117 |
| 17-Nov-2017 | ||||
| 15:06:37 | 625 | 694.5000 | XLON | 84403844000091034-E0XeINs53wke20171117 |
| 17-Nov-2017 | ||||
| 15:06:37 | 211 | 694.5000 | XLON | 84403844000091034-E0XeINs53wkg20171117 |
| 17-Nov-2017 | ||||
| 15:09:43 | 22 | 695.0000 | XLON | 84403844000091820-E0XeINs53zmw20171117 |
| 17-Nov-2017 | ||||
| 15:09:43 | 625 | 695.0000 | XLON | 84403844000091820-E0XeINs53zmy20171117 |
| 17-Nov-2017 | ||||
| 15:09:43 | 323 | 695.0000 | XLON | 84403844000091820-E0XeINs53zn220171117 |
| 17-Nov-2017 | ||||
| 15:09:43 | 625 | 695.0000 | XLON | 84403844000091820-E0XeINs53zn020171117 |
| 17-Nov-2017 | ||||
| 15:09:57 | 21 | 695.0000 | XLON | 84403844000091875-E0XeINs5401720171117 |
| 17-Nov-2017 | ||||
| 15:09:57 | 679 | 695.0000 | XLON | 84403844000091875-E0XeINs5401520171117 |
| 17-Nov-2017 | ||||
| 15:10:37 | 915 | 695.0000 | XLON | 84203842000092488-E0XeINs540jn20171117 |
| 17-Nov-2017 | ||||
| 15:11:46 | 1162 | 694.5000 | XLON | 84403844000092301-E0XeINs5420s20171117 |
| 17-Nov-2017 | ||||
| 15:13:40 | 1165 | 694.5000 | XLON | 84403844000092464-E0XeINs543l120171117 |
| 17-Nov-2017 | ||||
| 15:15:14 | 914 | 694.0000 | XLON | 84403844000090810-E0XeINs544w020171117 |
| 17-Nov-2017 | ||||
| 15:15:14 | 196 | 694.5000 | XLON | 84203842000093831-E0XeINs544v220171117 |
| 17-Nov-2017 | ||||
| 15:15:14 | 833 | 694.5000 | XLON | 84203842000093831-E0XeINs544v420171117 |
| 17-Nov-2017 | ||||
| 15:15:14 | 221 | 694.5000 | XLON | 84203842000093831-E0XeINs544v620171117 |
| 17-Nov-2017 | ||||
| 15:16:40 | 1166 | 694.5000 | XLON | 84203842000094218-E0XeINs546cq20171117 |
| 17-Nov-2017 | ||||
| 15:17:55 | 1166 | 694.0000 | XLON | 84403844000093765-E0XeINs547se20171117 |
| 17-Nov-2017 | ||||
| 15:18:34 | 189 | 694.5000 | XLON | 84403844000094136-E0XeINs548OE20171117 |
| 17-Nov-2017 | ||||
| 15:18:34 | 508 | 694.5000 | XLON | 84403844000094136-E0XeINs548OG20171117 |
| 17-Nov-2017 | ||||
| 15:19:14 | 976 | 694.5000 | XLON | 84403844000094284-E0XeINs548sU20171117 |
| 17-Nov-2017 | ||||
| 15:20:17 | 222 | 695.0000 | XLON | 84203842000094865-E0XeINs549zG20171117 |
| 17-Nov-2017 | ||||
| 15:20:17 | 242 | 695.0000 | XLON | 84203842000094865-E0XeINs549zP20171117 |
| 17-Nov-2017 | ||||
| 15:21:07 | 303 | 696.0000 | XLON | 84403844000094752-E0XeINs54BDy20171117 |
| 17-Nov-2017 | ||||
| 15:21:14 | 698 | 696.0000 | XLON | 84203842000095231-E0XeINs54BL820171117 |
| 17-Nov-2017 | ||||
| 15:24:19 | 275 | 696.0000 | XLON | 84203842000096034-E0XeINs54EPO20171117 |
| 17-Nov-2017 | ||||
| 15:24:19 | 859 | 696.0000 | XLON | 84203842000096034-E0XeINs54EPS20171117 |
| 17-Nov-2017 | ||||
| 15:24:19 | 99 | 696.0000 | XLON | 84203842000096034-E0XeINs54EPQ20171117 |
| 17-Nov-2017 | ||||
| 15:24:59 | 697 | 696.0000 | XLON | 84403844000095749-E0XeINs54F4Q20171117 |
| 17-Nov-2017 | ||||
| 15:26:11 | 1590 | 696.0000 | XLON | 84403844000096075-E0XeINs54GV020171117 |
| 17-Nov-2017 | ||||
| 15:27:43 | 985 | 696.0000 | XLON | 84403844000096541-E0XeINs54Hkt20171117 |
| 17-Nov-2017 | ||||
| 15:27:43 | 367 | 696.0000 | XLON | 84403844000096541-E0XeINs54Hkr20171117 |
| 17-Nov-2017 | ||||
| 15:27:54 | 905 | 696.0000 | XLON | 84203842000097073-E0XeINs54I2E20171117 |
| 17-Nov-2017 | ||||
| 15:27:54 | 281 | 696.0000 | XLON | 84203842000097073-E0XeINs54I2C20171117 |
| 17-Nov-2017 | ||||
| 15:28:42 | 763 | 695.5000 | XLON | 84203842000096189-E0XeINs54IwZ20171117 |
| 17-Nov-2017 | ||||
| 15:29:17 | 597 | 695.5000 | XLON | 84403844000096954-E0XeINs54JSV20171117 |
| 17-Nov-2017 | ||||
| 15:29:17 | 746 | 695.5000 | XLON | 84403844000096954-E0XeINs54JSX20171117 |
| 17-Nov-2017 | ||||
| 15:29:17 | 58 | 695.5000 | XLON | 84403844000096954-E0XeINs54JSZ20171117 |
| 17-Nov-2017 | ||||
| 15:29:54 | 860 | 695.5000 | XLON | 84403844000097080-E0XeINs54Jqj20171117 |
| 17-Nov-2017 | ||||
| 15:30:34 | 767 | 695.5000 | XLON | 84403844000097353-E0XeINs54Kay20171117 |
| 17-Nov-2017 | ||||
| 15:31:14 | 906 | 695.5000 | XLON | 84403844000097509-E0XeINs54LMN20171117 |
| 17-Nov-2017 | ||||
| 15:33:53 | 56 | 695.5000 | XLON | 84203842000098643-E0XeINs54ONr20171117 |
| 17-Nov-2017 | ||||
| 15:33:53 | 660 | 695.5000 | XLON | 84203842000098643-E0XeINs54ONv20171117 |
| 17-Nov-2017 | ||||
| 15:33:53 | 597 | 695.5000 | XLON | 84203842000098643-E0XeINs54ONt20171117 |
| 17-Nov-2017 | ||||
| 15:33:53 | 199 | 695.5000 | XLON | 84203842000098643-E0XeINs54ONx20171117 |
| 17-Nov-2017 | ||||
| 15:33:54 | 698 | 695.5000 | XLON | 84403844000098160-E0XeINs54OPL20171117 |
| 17-Nov-2017 | ||||
| 15:35:14 | 83 | 695.5000 | XLON | 84203842000099021-E0XeINs54Poc20171117 |
| 17-Nov-2017 | ||||
| 15:35:14 | 684 | 695.5000 | XLON | 84203842000099021-E0XeINs54Poe20171117 |
| 17-Nov-2017 | ||||
| 15:35:36 | 697 | 695.5000 | XLON | 84203842000099188-E0XeINs54QEM20171117 |
| 17-Nov-2017 | ||||
| 15:35:55 | 587 | 695.5000 | XLON | 84403844000098811-E0XeINs54QXH20171117 |
| 17-Nov-2017 | ||||
| 15:35:55 | 389 | 695.5000 | XLON | 84403844000098811-E0XeINs54QXJ20171117 |
| 17-Nov-2017 | ||||
| 15:37:11 | 101 | 695.5000 | XLON | 84403844000099152-E0XeINs54Rlv20171117 |
| 17-Nov-2017 | ||||
| 15:37:11 | 155 | 695.5000 | XLON | 84403844000099152-E0XeINs54Rlt20171117 |
| 17-Nov-2017 | ||||
| 15:37:11 | 441 | 695.5000 | XLON | 84403844000099152-E0XeINs54Rlr20171117 |
| 17-Nov-2017 | ||||
| 15:37:21 | 33 | 695.5000 | XLON | 84203842000099671-E0XeINs54S0E20171117 |
| 17-Nov-2017 | ||||
| 15:37:21 | 664 | 695.5000 | XLON | 84203842000099671-E0XeINs54S0G20171117 |
| 17-Nov-2017 | ||||
| 15:37:58 | 115 | 696.0000 | XLON | 84203842000099790-E0XeINs54SfE20171117 |
| 17-Nov-2017 | ||||
| 15:37:58 | 583 | 696.0000 | XLON | 84203842000099790-E0XeINs54SfC20171117 |
| 17-Nov-2017 | ||||
| 15:39:12 | 731 | 695.5000 | XLON | 84203842000099934-E0XeINs54TlV20171117 |
| 17-Nov-2017 | ||||
| 15:39:22 | 998 | 695.0000 | XLON | 84203842000100147-E0XeINs54Tyx20171117 |
| 17-Nov-2017 | ||||
| 15:39:55 | 836 | 695.0000 | XLON | 84403844000099874-E0XeINs54Uo420171117 |
| 17-Nov-2017 | ||||
| 15:40:35 | 686 | 695.0000 | XLON | 84203842000100547-E0XeINs54VaT20171117 |
| 17-Nov-2017 | ||||
| 15:45:04 | 563 | 695.0000 | XLON | 84403844000101289-E0XeINs54Zb720171117 |
| 17-Nov-2017 | ||||
| 15:45:04 | 1605 | 695.0000 | XLON | 84403844000101289-E0XeINs54ZbB20171117 |
| 17-Nov-2017 | ||||
| 15:45:04 | 77 | 695.0000 | XLON | 84403844000101289-E0XeINs54ZbD20171117 |
| 17-Nov-2017 | ||||
| 15:45:04 | 406 | 695.0000 | XLON | 84403844000101289-E0XeINs54Zb920171117 |
| 17-Nov-2017 | ||||
| 15:45:44 | 884 | 695.0000 | XLON | 84203842000101868-E0XeINs54aA020171117 |
| 17-Nov-2017 | ||||
| 15:48:49 | 376 | 694.5000 | XLON | 84403844000102607-E0XeINs54dZd20171117 |
| 17-Nov-2017 | ||||
| 15:48:49 | 1743 | 694.5000 | XLON | 84403844000102607-E0XeINs54dZf20171117 |
| 17-Nov-2017 | ||||
| 15:48:50 | 2889 | 694.0000 | XLON | 84203842000102989-E0XeINs54dbC20171117 |
| 17-Nov-2017 | ||||
| 15:49:29 | 159 | 694.5000 | XLON | 84203842000103234-E0XeINs54ebI20171117 |
| 17-Nov-2017 | ||||
| 15:49:29 | 697 | 694.5000 | XLON | 84203842000103234-E0XeINs54ebK20171117 |
| 17-Nov-2017 | ||||
| 15:49:56 | 767 | 694.5000 | XLON | 84403844000103028-E0XeINs54f1r20171117 |
| 17-Nov-2017 | ||||
| 15:50:39 | 697 | 694.5000 | XLON | 84203842000103643-E0XeINs54fZp20171117 |
| 17-Nov-2017 | ||||
| 15:51:15 | 94 | 694.5000 | XLON | 84403844000103485-E0XeINs54g2q20171117 |
| 17-Nov-2017 | ||||
| 15:51:15 | 812 | 694.5000 | XLON | 84403844000103485-E0XeINs54g2o20171117 |
| 17-Nov-2017 | ||||
| 15:51:55 | 475 | 694.5000 | XLON | 84403844000103746-E0XeINs54gme20171117 |
| 17-Nov-2017 | ||||
| 15:51:55 | 526 | 694.5000 | XLON | 84403844000103746-E0XeINs54gmc20171117 |
| 17-Nov-2017 | ||||
| 15:52:35 | 190 | 694.5000 | XLON | 84203842000104402-E0XeINs54hg620171117 |
| 17-Nov-2017 | ||||
| 15:52:35 | 555 | 694.5000 | XLON | 84203842000104402-E0XeINs54hg820171117 |
| 17-Nov-2017 | ||||
| 15:53:15 | 482 | 694.5000 | XLON | 84203842000104691-E0XeINs54idP20171117 |
| 17-Nov-2017 | ||||
| 15:53:15 | 223 | 694.5000 | XLON | 84203842000104691-E0XeINs54idR20171117 |
| 17-Nov-2017 | ||||
| 15:53:59 | 348 | 694.5000 | XLON | 84203842000105059-E0XeINs54jZc20171117 |
| 17-Nov-2017 | ||||
| 15:53:59 | 399 | 694.5000 | XLON | 84203842000105059-E0XeINs54jZe20171117 |
| 17-Nov-2017 | ||||
| 15:54:35 | 906 | 694.5000 | XLON | 84403844000104995-E0XeINs54k7Z20171117 |
| 17-Nov-2017 | ||||
| 15:55:59 | 697 | 694.5000 | XLON | 84203842000105969-E0XeINs54li620171117 |
| 17-Nov-2017 | ||||
| 15:56:35 | 648 | 694.5000 | XLON | 84403844000105859-E0XeINs54mis20171117 |
| 17-Nov-2017 | ||||
| 15:57:15 | 366 | 694.5000 | XLON | 84203842000106528-E0XeINs54nbH20171117 |
| 17-Nov-2017 | ||||
| 15:57:15 | 610 | 694.5000 | XLON | 84203842000106528-E0XeINs54nbF20171117 |
| 17-Nov-2017 | ||||
| 15:57:55 | 767 | 694.5000 | XLON | 84203842000106792-E0XeINs54ouA20171117 |
| 17-Nov-2017 | ||||
| 15:58:35 | 1226 | 694.5000 | XLON | 84203842000107054-E0XeINs54py220171117 |
| 17-Nov-2017 | ||||
| 15:58:35 | 34 | 694.5000 | XLON | 84203842000107054-E0XeINs54py620171117 |
| 17-Nov-2017 | ||||
| 15:58:35 | 64 | 694.5000 | XLON | 84203842000107054-E0XeINs54py420171117 |
| 17-Nov-2017 | ||||
| 15:59:15 | 702 | 694.5000 | XLON | 84203842000107315-E0XeINs54qZi20171117 |
| 17-Nov-2017 | ||||
| 15:59:15 | 121 | 694.5000 | XLON | 84203842000107315-E0XeINs54qZe20171117 |
| 17-Nov-2017 | ||||
| 15:59:15 | 223 | 694.5000 | XLON | 84203842000107315-E0XeINs54qZg20171117 |
| 17-Nov-2017 | ||||
| 16:00:01 | 599 | 694.5000 | XLON | 84203842000107728-E0XeINs54rzN20171117 |
| 17-Nov-2017 | ||||
| 16:00:01 | 237 | 694.5000 | XLON | 84203842000107728-E0XeINs54rzP20171117 |
| 17-Nov-2017 | ||||
| 16:00:35 | 171 | 694.5000 | XLON | 84403844000107683-E0XeINs54srR20171117 |
| 17-Nov-2017 | ||||
| 16:00:35 | 236 | 694.5000 | XLON | 84403844000107683-E0XeINs54srP20171117 |
| 17-Nov-2017 | ||||
| 16:00:35 | 360 | 694.5000 | XLON | 84403844000107683-E0XeINs54srN20171117 |
| 17-Nov-2017 | ||||
| 16:01:15 | 8 | 694.5000 | XLON | 84203842000108333-E0XeINs54tn120171117 |
| 17-Nov-2017 | ||||
| 16:01:15 | 504 | 694.5000 | XLON | 84203842000108333-E0XeINs54tn320171117 |
| 17-Nov-2017 | ||||
| 16:01:15 | 255 | 694.5000 | XLON | 84203842000108333-E0XeINs54tmz20171117 |
| 17-Nov-2017 | ||||
| 16:01:55 | 244 | 694.5000 | XLON | 84403844000108277-E0XeINs54uHH20171117 |
| 17-Nov-2017 | ||||
| 16:01:55 | 434 | 694.5000 | XLON | 84403844000108277-E0XeINs54uHJ20171117 |
| 17-Nov-2017 | ||||
| 16:01:55 | 19 | 694.5000 | XLON | 84403844000108277-E0XeINs54uHF20171117 |
| 17-Nov-2017 | ||||
| 16:02:24 | 767 | 694.0000 | XLON | 84403844000107996-E0XeINs54ulT20171117 |
| 17-Nov-2017 | ||||
| 16:02:35 | 287 | 694.5000 | XLON | 84403844000108549-E0XeINs54v3Z20171117 |
| 17-Nov-2017 | ||||
| 16:02:35 | 346 | 694.5000 | XLON | 84403844000108549-E0XeINs54v3X20171117 |
| 17-Nov-2017 | ||||
| 16:02:35 | 253 | 694.5000 | XLON | 84403844000108549-E0XeINs54v3b20171117 |
| 17-Nov-2017 | ||||
| 16:02:35 | 20 | 694.5000 | XLON | 84403844000108549-E0XeINs54v3d20171117 |
| 17-Nov-2017 | ||||
| 16:03:15 | 906 | 694.5000 | XLON | 84403844000108832-E0XeINs54vmk20171117 |
| 17-Nov-2017 | ||||
| 16:03:55 | 271 | 694.5000 | XLON | 84403844000109091-E0XeINs54wmP20171117 |
| 17-Nov-2017 | ||||
| 16:03:55 | 496 | 694.5000 | XLON | 84403844000109091-E0XeINs54wmR20171117 |
| 17-Nov-2017 | ||||
| 16:04:35 | 906 | 694.5000 | XLON | 84403844000109361-E0XeINs54xql20171117 |
| 17-Nov-2017 | ||||
| 16:05:15 | 95 | 694.5000 | XLON | 84203842000110018-E0XeINs54zHp20171117 |
| 17-Nov-2017 | ||||
| 16:05:15 | 12 | 694.5000 | XLON | 84203842000110018-E0XeINs54zHn20171117 |
| 17-Nov-2017 | ||||
| 16:05:15 | 173 | 694.5000 | XLON | 84203842000110018-E0XeINs54zHt20171117 |
| 17-Nov-2017 | ||||
| 16:05:15 | 626 | 694.5000 | XLON | 84203842000110018-E0XeINs54zHr20171117 |
| 17-Nov-2017 | ||||
| 16:05:55 | 319 | 695.0000 | XLON | 84403844000110048-E0XeINs550Uh20171117 |
| 17-Nov-2017 | ||||
| 16:06:39 | 660 | 695.5000 | XLON | 84203842000110708-E0XeINs551Ta20171117 |
| 17-Nov-2017 | ||||
| 16:06:39 | 171 | 695.5000 | XLON | 84203842000110708-E0XeINs551Tc20171117 |
| 17-Nov-2017 | ||||
| 16:07:52 | 767 | 695.5000 | XLON | 84203842000111343-E0XeINs553YE20171117 |
| 17-Nov-2017 | ||||
| 16:07:56 | 167 | 695.5000 | XLON | 84403844000111025-E0XeINs553fm20171117 |
| 17-Nov-2017 | ||||
| 16:08:35 | 750 | 695.5000 | XLON | 84203842000111727-E0XeINs554mu20171117 |
| 17-Nov-2017 | ||||
| 16:09:15 | 241 | 695.5000 | XLON | 84203842000111993-E0XeINs555Vi20171117 |
| 17-Nov-2017 | ||||
| 16:09:15 | 471 | 695.5000 | XLON | 84203842000111993-E0XeINs555Vg20171117 |
| 17-Nov-2017 | ||||
| 16:09:15 | 90 | 695.5000 | XLON | 84203842000111993-E0XeINs555Vk20171117 |
| 17-Nov-2017 | ||||
| 16:09:55 | 996 | 695.5000 | XLON | 84403844000111900-E0XeINs556Jq20171117 |
| 17-Nov-2017 | ||||
| 16:10:40 | 323 | 695.0000 | XLON | 84403844000112289-E0XeINs557lq20171117 |
| 17-Nov-2017 | ||||
| 16:10:40 | 444 | 695.0000 | XLON | 84403844000112289-E0XeINs557ls20171117 |
| 17-Nov-2017 | ||||
| 16:11:10 | 91 | 694.5000 | XLON | 84203842000112829-E0XeINs558Xg20171117 |
| 17-Nov-2017 | ||||
| 16:11:10 | 656 | 694.5000 | XLON | 84203842000112829-E0XeINs558Xc20171117 |
| 17-Nov-2017 | ||||
| 16:11:10 | 249 | 694.5000 | XLON | 84203842000112829-E0XeINs558Xa20171117 |
| 17-Nov-2017 | ||||
| 16:11:10 | 244 | 694.5000 | XLON | 84203842000112829-E0XeINs558Xe20171117 |
| 17-Nov-2017 | ||||
| 16:11:24 | 1329 | 694.0000 | XLON | 84403844000112491-E0XeINs5590420171117 |
| 17-Nov-2017 | ||||
| 16:11:50 | 1699 | 694.0000 | XLON | 84403844000112861-E0XeINs559oX20171117 |
| 17-Nov-2017 | ||||
| 16:12:09 | 551 | 694.5000 | XLON | 84203842000113324-E0XeINs55ABt20171117 |
| 17-Nov-2017 | ||||
| 16:12:09 | 360 | 694.5000 | XLON | 84203842000113324-E0XeINs55ABr20171117 |
| 17-Nov-2017 | ||||
| 16:12:09 | 459 | 694.5000 | XLON | 84203842000113324-E0XeINs55ABv20171117 |
| 17-Nov-2017 | ||||
| 16:12:35 | 785 | 694.5000 | XLON | 84203842000113560-E0XeINs55B4h20171117 |
| 17-Nov-2017 | ||||
| 16:13:15 | 1044 | 694.5000 | XLON | 84403844000113612-E0XeINs55C5y20171117 |
| 17-Nov-2017 | ||||
| 16:13:42 | 650 | 694.5000 | XLON | 84203842000114221-E0XeINs55D1F20171117 |
| 17-Nov-2017 | ||||
| 16:13:42 | 343 | 694.5000 | XLON | 84203842000114221-E0XeINs55D1D20171117 |
| 17-Nov-2017 | ||||
| 16:13:55 | 357 | 694.5000 | XLON | 84403844000113982-E0XeINs55DAa20171117 |
| 17-Nov-2017 | ||||
| 16:13:55 | 619 | 694.5000 | XLON | 84403844000113982-E0XeINs55DAY20171117 |
| 17-Nov-2017 | ||||
| 16:14:35 | 830 | 694.5000 | XLON | 84203842000114825-E0XeINs55ED220171117 |
| 17-Nov-2017 | ||||
| 16:15:15 | 830 | 694.5000 | XLON | 84403844000114824-E0XeINs55FAf20171117 |
| 17-Nov-2017 | ||||
| 16:15:55 | 830 | 694.5000 | XLON | 84403844000115110-E0XeINs55FfK20171117 |
| 17-Nov-2017 | ||||
| 16:16:31 | 761 | 695.0000 | XLON | 84403844000115329-E0XeINs55GIR20171117 |
| 17-Nov-2017 | ||||
| 16:16:55 | 906 | 695.0000 | XLON | 84403844000115488-E0XeINs55Gtl20171117 |
| 17-Nov-2017 | ||||
| 16:17:15 | 956 | 695.0000 | XLON | 84203842000115975-E0XeINs55HJC20171117 |
| 17-Nov-2017 | ||||
| 16:17:54 | 697 | 695.0000 | XLON | 84403844000115978-E0XeINs55Hqw20171117 |
| 17-Nov-2017 | ||||
| 16:18:16 | 836 | 695.0000 | XLON | 84203842000116380-E0XeINs55IGn20171117 |
| 17-Nov-2017 | ||||
| 16:18:42 | 697 | 695.0000 | XLON | 84403844000116288-E0XeINs55IlN20171117 |
| 17-Nov-2017 | ||||
| 16:19:03 | 767 | 695.0000 | XLON | 84403844000116435-E0XeINs55JDX20171117 |
| 17-Nov-2017 | ||||
| 16:19:15 | 200 | 695.5000 | XLON | 84203842000116771-E0XeINs55Jah20171117 |
| 17-Nov-2017 | ||||
| 16:19:16 | 707 | 695.5000 | XLON | 84203842000116771-E0XeINs55JcM20171117 |
| 17-Nov-2017 | ||||
| 16:19:55 | 759 | 696.0000 | XLON | 84403844000116684-E0XeINs55K6B20171117 |
| 17-Nov-2017 | ||||
| 16:20:18 | 433 | 696.0000 | XLON | 84403844000116918-E0XeINs55KsH20171117 |
| 17-Nov-2017 | ||||
| 16:20:18 | 264 | 696.0000 | XLON | 84403844000116918-E0XeINs55KsF20171117 |
| 17-Nov-2017 | ||||
| 16:20:39 | 726 | 696.0000 | XLON | 84403844000117068-E0XeINs55LNq20171117 |
| 17-Nov-2017 | ||||
| 16:21:01 | 412 | 696.0000 | XLON | 84403844000117200-E0XeINs55LyJ20171117 |
| 17-Nov-2017 | ||||
| 16:21:01 | 285 | 696.0000 | XLON | 84403844000117200-E0XeINs55LyD20171117 |
| 17-Nov-2017 | ||||
| 16:21:15 | 627 | 696.0000 | XLON | 84403844000117326-E0XeINs55MKT20171117 |
| 17-Nov-2017 | ||||
| 16:21:15 | 77 | 696.0000 | XLON | 84403844000117326-E0XeINs55MKV20171117 |
| 17-Nov-2017 | ||||
| 16:21:43 | 318 | 696.0000 | XLON | 84403844000117533-E0XeINs55Mk520171117 |
| 17-Nov-2017 | ||||
| 16:21:43 | 666 | 696.0000 | XLON | 84403844000117533-E0XeINs55Mk320171117 |
| 17-Nov-2017 | ||||
| 16:22:12 | 767 | 696.0000 | XLON | 84203842000117967-E0XeINs55NZJ20171117 |
| 17-Nov-2017 | ||||
| 16:22:35 | 750 | 696.5000 | XLON | 84203842000118197-E0XeINs55O1A20171117 |
| 17-Nov-2017 | ||||
| 16:22:58 | 697 | 696.5000 | XLON | 84403844000118123-E0XeINs55Oc420171117 |
| 17-Nov-2017 | ||||
| 16:23:25 | 752 | 696.5000 | XLON | 84203842000118520-E0XeINs55Pk820171117 |
| 17-Nov-2017 | ||||
| 16:24:30 | 9 | 697.0000 | XLON | 84203842000119121-E0XeINs55RRp20171117 |
| 17-Nov-2017 | ||||
| 16:24:30 | 744 | 697.0000 | XLON | 84203842000119121-E0XeINs55RRn20171117 |
| 17-Nov-2017 | ||||
| 16:24:34 | 660 | 697.0000 | XLON | 84403844000118958-E0XeINs55RWa20171117 |
| 17-Nov-2017 | ||||
| 16:24:34 | 37 | 697.0000 | XLON | 84403844000118958-E0XeINs55RWc20171117 |
| 17-Nov-2017 | ||||
| 16:25:38 | 1650 | 697.0000 | XLON | 84203842000119590-E0XeINs55T1120171117 |
| 17-Nov-2017 | ||||
| 16:25:39 | 1046 | 697.0000 | XLON | 84203842000119604-E0XeINs55T4O20171117 |
| 17-Nov-2017 | ||||
| 16:26:06 | 1046 | 697.0000 | XLON | 84203842000119846-E0XeINs55Tdr20171117 |
| 17-Nov-2017 | ||||
| 16:27:06 | 317 | 697.0000 | XLON | 84203842000120276-E0XeINs55UxC20171117 |
| 17-Nov-2017 | ||||
| 16:27:06 | 75 | 697.0000 | XLON | 84203842000120276-E0XeINs55Ux820171117 |
| 17-Nov-2017 | ||||
| 16:27:06 | 805 | 697.0000 | XLON | 84203842000120276-E0XeINs55UxE20171117 |
| 17-Nov-2017 | ||||
| 16:27:06 | 944 | 697.0000 | XLON | 84203842000120276-E0XeINs55UxA20171117 |
| 17-Nov-2017 | ||||
| 16:27:15 | 505 | 697.0000 | XLON | 84403844000120162-E0XeINs55VDL20171117 |
| 17-Nov-2017 | ||||
| 16:27:15 | 303 | 697.0000 | XLON | 84403844000120162-E0XeINs55VDJ20171117 |
| 17-Nov-2017 | ||||
| 16:27:53 | 249 | 697.0000 | XLON | 84203842000120696-E0XeINs55WM420171117 |
| 17-Nov-2017 | ||||
| 16:27:53 | 448 | 697.0000 | XLON | 84203842000120696-E0XeINs55WM220171117 |
| 17-Nov-2017 | ||||
| 16:28:09 | 283 | 696.5000 | XLON | 84403844000120100-E0XeINs55Wod20171117 |
| 17-Nov-2017 | ||||
| 16:28:09 | 1225 | 696.5000 | XLON | 84403844000120100-E0XeINs55Wop20171117 |
| 17-Nov-2017 | ||||
| 16:28:33 | 38 | 697.0000 | XLON | 84203842000120966-E0XeINs55XTs20171117 |
| 17-Nov-2017 | ||||
| 16:28:33 | 73 | 697.0000 | XLON | 84203842000120966-E0XeINs55XTo20171117 |
| 17-Nov-2017 | ||||
| 16:28:33 | 676 | 697.0000 | XLON | 84203842000120966-E0XeINs55XTq20171117 |
| 17-Nov-2017 | ||||
| 16:29:52 | 452 | 696.5000 | XLON | 84403844000120816-E0XeINs55aYO20171117 |
SIGNATURE
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
| Date: 17 |
| November 2017 |
| By: /s/ |
| NATALIE WHITE |
| ------------------------------------ |
| Natalie |
| White |
| Deputy |
| Company Secretary |
page break
More from Pearson PLC
Director's Dealing
2026
May 20
Regulatory Filings
2026
May 20
Annual Report
2026
May 14
Transaction in Own Shares
2026
May 11
Transaction in Own Shares
2026
May 8
Regulatory Filings
2026
May 7
Regulatory Filings
2026
May 7
Regulatory Filings
2026
May 7
Director's Dealing
2026
May 7
Director's Dealing
2026
May 7