AI assistant
Sending…
Pearson PLC — Regulatory Filings 2018
Feb 2, 2018
5260_ffr_2018-02-02_520c03de-2b00-4d6a-8b9f-cbc7b0a86c18.zip
Regulatory Filings
Open in viewerOpens in your device viewer
6-K 1 a8392d.htm TRANSACTION IN OWN SHARES Document created using Blueprint(R) - powered by Issuer Direct - www.issuerdirect.com Copyright 2018 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 February 2018
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: 02 February 2018
Aggregate number of ordinary shares of 25 pence each purchased: 301,245
Lowest price paid per share (GBp) 691.6000
Highest price paid per share (GBp) 702.4000
Average price paid per share (GBp) 696.6517
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: 02 February 2018
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 | 696.6517 | 301,245 | 691.6000 | 702.4000 |
Individual transactions
| Transaction Date and Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
|---|---|---|---|---|
| 02-Feb-2018 | ||||
| 08:05:40 | 576 | 695.4000 | XLON | 84203842000002455-E0YY8G2WDMFF20180202 |
| 02-Feb-2018 | ||||
| 08:10:41 | 576 | 694.0000 | XLON | 84203842000003869-E0YY8G2WDT1g20180202 |
| 02-Feb-2018 | ||||
| 08:11:38 | 807 | 694.0000 | XLON | 84203842000004087-E0YY8G2WDUW120180202 |
| 02-Feb-2018 | ||||
| 08:14:44 | 590 | 694.8000 | XLON | 84203842000004739-E0YY8G2WDYLM20180202 |
| 02-Feb-2018 | ||||
| 08:14:44 | 637 | 694.8000 | XLON | 84203842000004739-E0YY8G2WDYLK20180202 |
| 02-Feb-2018 | ||||
| 08:14:48 | 821 | 694.6000 | XLON | 84403844000004726-E0YY8G2WDYRb20180202 |
| 02-Feb-2018 | ||||
| 08:14:49 | 465 | 694.4000 | XLON | 84403844000004738-E0YY8G2WDYb320180202 |
| 02-Feb-2018 | ||||
| 08:14:49 | 111 | 694.4000 | XLON | 84403844000004738-E0YY8G2WDYb520180202 |
| 02-Feb-2018 | ||||
| 08:15:21 | 749 | 694.0000 | XLON | 84203842000004836-E0YY8G2WDZev20180202 |
| 02-Feb-2018 | ||||
| 08:15:23 | 749 | 693.8000 | XLON | 84403844000004895-E0YY8G2WDZhu20180202 |
| 02-Feb-2018 | ||||
| 08:16:42 | 577 | 694.2000 | XLON | 84203842000005045-E0YY8G2WDbnL20180202 |
| 02-Feb-2018 | ||||
| 08:22:46 | 101 | 693.2000 | XLON | 84403844000006437-E0YY8G2WDn2720180202 |
| 02-Feb-2018 | ||||
| 08:22:46 | 648 | 693.2000 | XLON | 84403844000006437-E0YY8G2WDn2920180202 |
| 02-Feb-2018 | ||||
| 08:24:25 | 1345 | 693.2000 | XLON | 84403844000007295-E0YY8G2WDpek20180202 |
| 02-Feb-2018 | ||||
| 08:25:32 | 21 | 692.2000 | XLON | 84403844000007408-E0YY8G2WDrF420180202 |
| 02-Feb-2018 | ||||
| 08:25:56 | 7 | 692.2000 | XLON | 84203842000007577-E0YY8G2WDrvP20180202 |
| 02-Feb-2018 | ||||
| 08:25:56 | 762 | 692.2000 | XLON | 84403844000007448-E0YY8G2WDrvN20180202 |
| 02-Feb-2018 | ||||
| 08:25:56 | 590 | 692.2000 | XLON | 84203842000007454-E0YY8G2WDrvL20180202 |
| 02-Feb-2018 | ||||
| 08:25:56 | 133 | 692.2000 | XLON | 84403844000007408-E0YY8G2WDrvJ20180202 |
| 02-Feb-2018 | ||||
| 08:25:56 | 641 | 692.2000 | XLON | 84403844000007408-E0YY8G2WDrvG20180202 |
| 02-Feb-2018 | ||||
| 08:26:03 | 535 | 691.8000 | XLON | 84403844000007669-E0YY8G2WDs1820180202 |
| 02-Feb-2018 | ||||
| 08:26:03 | 105 | 691.8000 | XLON | 84403844000007669-E0YY8G2WDs2720180202 |
| 02-Feb-2018 | ||||
| 08:26:29 | 750 | 692.6000 | XLON | 84403844000007793-E0YY8G2WDseJ20180202 |
| 02-Feb-2018 | ||||
| 08:26:29 | 35 | 692.6000 | XLON | 84403844000007793-E0YY8G2WDseL20180202 |
| 02-Feb-2018 | ||||
| 08:26:29 | 635 | 692.6000 | XLON | 84403844000007788-E0YY8G2WDsdx20180202 |
| 02-Feb-2018 | ||||
| 08:29:18 | 736 | 693.0000 | XLON | 84203842000008440-E0YY8G2WDvxT20180202 |
| 02-Feb-2018 | ||||
| 08:29:21 | 388 | 693.0000 | XLON | 84203842000008460-E0YY8G2WDw2B20180202 |
| 02-Feb-2018 | ||||
| 08:31:23 | 700 | 693.0000 | XLON | 84203842000008979-E0YY8G2WDywL20180202 |
| 02-Feb-2018 | ||||
| 08:31:23 | 136 | 693.0000 | XLON | 84203842000008979-E0YY8G2WDywJ20180202 |
| 02-Feb-2018 | ||||
| 08:31:23 | 38 | 693.0000 | XLON | 84203842000008979-E0YY8G2WDywS20180202 |
| 02-Feb-2018 | ||||
| 08:31:23 | 173 | 693.0000 | XLON | 84203842000008979-E0YY8G2WDywZ20180202 |
| 02-Feb-2018 | ||||
| 08:31:23 | 666 | 693.0000 | XLON | 84203842000008979-E0YY8G2WDywd20180202 |
| 02-Feb-2018 | ||||
| 08:35:14 | 715 | 695.2000 | XLON | 84203842000010569-E0YY8G2WE59Q20180202 |
| 02-Feb-2018 | ||||
| 08:35:14 | 1221 | 695.2000 | XLON | 84403844000010575-E0YY8G2WE59n20180202 |
| 02-Feb-2018 | ||||
| 08:35:15 | 2228 | 695.6000 | XLON | 84403844000010583-E0YY8G2WE5CC20180202 |
| 02-Feb-2018 | ||||
| 08:35:38 | 500 | 695.4000 | XLON | 84403844000010714-E0YY8G2WE69L20180202 |
| 02-Feb-2018 | ||||
| 08:35:38 | 282 | 695.4000 | XLON | 84403844000010714-E0YY8G2WE69J20180202 |
| 02-Feb-2018 | ||||
| 08:35:38 | 170 | 695.4000 | XLON | 84403844000010714-E0YY8G2WE69H20180202 |
| 02-Feb-2018 | ||||
| 08:36:05 | 378 | 695.4000 | XLON | 84203842000010709-E0YY8G2WE6rI20180202 |
| 02-Feb-2018 | ||||
| 08:38:40 | 1710 | 695.6000 | XLON | 84403844000011488-E0YY8G2WEA8v20180202 |
| 02-Feb-2018 | ||||
| 08:41:50 | 794 | 695.0000 | XLON | 84403844000012278-E0YY8G2WEE3A20180202 |
| 02-Feb-2018 | ||||
| 08:42:31 | 152 | 695.0000 | XLON | 84203842000012292-E0YY8G2WEEvN20180202 |
| 02-Feb-2018 | ||||
| 08:42:31 | 25 | 695.0000 | XLON | 84203842000012292-E0YY8G2WEEvP20180202 |
| 02-Feb-2018 | ||||
| 08:42:31 | 422 | 695.0000 | XLON | 84203842000012292-E0YY8G2WEEvD20180202 |
| 02-Feb-2018 | ||||
| 08:49:45 | 2312 | 694.6000 | XLON | 84203842000013940-E0YY8G2WEMoK20180202 |
| 02-Feb-2018 | ||||
| 08:52:02 | 851 | 695.2000 | XLON | 84203842000014419-E0YY8G2WEPtU20180202 |
| 02-Feb-2018 | ||||
| 08:52:02 | 576 | 695.2000 | XLON | 84203842000014420-E0YY8G2WEPtW20180202 |
| 02-Feb-2018 | ||||
| 08:58:15 | 634 | 694.4000 | XLON | 84403844000015033-E0YY8G2WEXEw20180202 |
| 02-Feb-2018 | ||||
| 09:00:01 | 768 | 695.0000 | XLON | 84203842000016156-E0YY8G2WEZjl20180202 |
| 02-Feb-2018 | ||||
| 09:00:01 | 946 | 695.0000 | XLON | 84403844000016212-E0YY8G2WEZjg20180202 |
| 02-Feb-2018 | ||||
| 09:00:03 | 750 | 695.2000 | XLON | 84203842000016165-E0YY8G2WEZob20180202 |
| 02-Feb-2018 | ||||
| 09:00:03 | 89 | 695.2000 | XLON | 84403844000016227-E0YY8G2WEZoH20180202 |
| 02-Feb-2018 | ||||
| 09:00:03 | 86 | 695.2000 | XLON | 84403844000016227-E0YY8G2WEZo920180202 |
| 02-Feb-2018 | ||||
| 09:00:03 | 500 | 695.2000 | XLON | 84403844000016227-E0YY8G2WEZoB20180202 |
| 02-Feb-2018 | ||||
| 09:00:03 | 385 | 695.2000 | XLON | 84203842000016165-E0YY8G2WEZog20180202 |
| 02-Feb-2018 | ||||
| 09:00:03 | 578 | 695.2000 | XLON | 84203842000016166-E0YY8G2WEZos20180202 |
| 02-Feb-2018 | ||||
| 09:00:07 | 289 | 694.8000 | XLON | 84203842000016179-E0YY8G2WEa2h20180202 |
| 02-Feb-2018 | ||||
| 09:00:10 | 127 | 694.8000 | XLON | 84203842000016179-E0YY8G2WEaBa20180202 |
| 02-Feb-2018 | ||||
| 09:00:10 | 201 | 694.8000 | XLON | 84203842000016179-E0YY8G2WEaC820180202 |
| 02-Feb-2018 | ||||
| 09:05:56 | 587 | 694.8000 | XLON | 84403844000017354-E0YY8G2WEhmc20180202 |
| 02-Feb-2018 | ||||
| 09:05:57 | 578 | 694.8000 | XLON | 84203842000017275-E0YY8G2WEhma20180202 |
| 02-Feb-2018 | ||||
| 09:06:55 | 708 | 695.2000 | XLON | 84403844000017678-E0YY8G2WEjML20180202 |
| 02-Feb-2018 | ||||
| 09:06:55 | 850 | 695.2000 | XLON | 84403844000017678-E0YY8G2WEjMJ20180202 |
| 02-Feb-2018 | ||||
| 09:12:24 | 470 | 696.0000 | XLON | 84203842000018623-E0YY8G2WEpaU20180202 |
| 02-Feb-2018 | ||||
| 09:12:24 | 296 | 696.0000 | XLON | 84203842000018623-E0YY8G2WEpaS20180202 |
| 02-Feb-2018 | ||||
| 09:12:37 | 523 | 696.0000 | XLON | 84203842000018632-E0YY8G2WEq1z20180202 |
| 02-Feb-2018 | ||||
| 09:12:37 | 381 | 696.0000 | XLON | 84203842000018632-E0YY8G2WEq1x20180202 |
| 02-Feb-2018 | ||||
| 09:16:27 | 632 | 696.0000 | XLON | 84203842000019357-E0YY8G2WEti420180202 |
| 02-Feb-2018 | ||||
| 09:16:57 | 150 | 696.0000 | XLON | 84203842000019453-E0YY8G2WEu7X20180202 |
| 02-Feb-2018 | ||||
| 09:17:00 | 33 | 696.0000 | XLON | 84203842000019453-E0YY8G2WEu8g20180202 |
| 02-Feb-2018 | ||||
| 09:17:00 | 508 | 696.0000 | XLON | 84203842000019453-E0YY8G2WEu8b20180202 |
| 02-Feb-2018 | ||||
| 09:19:13 | 1518 | 696.4000 | XLON | 84403844000019775-E0YY8G2WEwbu20180202 |
| 02-Feb-2018 | ||||
| 09:21:57 | 653 | 696.4000 | XLON | 84203842000020156-E0YY8G2WEzbV20180202 |
| 02-Feb-2018 | ||||
| 09:21:57 | 726 | 696.4000 | XLON | 84403844000020158-E0YY8G2WEzbN20180202 |
| 02-Feb-2018 | ||||
| 09:26:41 | 58 | 696.8000 | XLON | 84203842000020833-E0YY8G2WF3ab20180202 |
| 02-Feb-2018 | ||||
| 09:26:41 | 344 | 696.6000 | XLON | 84403844000020821-E0YY8G2WF3aQ20180202 |
| 02-Feb-2018 | ||||
| 09:26:41 | 603 | 696.8000 | XLON | 84403844000020821-E0YY8G2WF3aS20180202 |
| 02-Feb-2018 | ||||
| 09:26:41 | 451 | 696.8000 | XLON | 84203842000020833-E0YY8G2WF3ad20180202 |
| 02-Feb-2018 | ||||
| 09:26:41 | 97 | 696.8000 | XLON | 84203842000020833-E0YY8G2WF3aX20180202 |
| 02-Feb-2018 | ||||
| 09:26:41 | 272 | 696.8000 | XLON | 84203842000020833-E0YY8G2WF3aZ20180202 |
| 02-Feb-2018 | ||||
| 09:28:08 | 605 | 696.6000 | XLON | 84203842000021021-E0YY8G2WF53U20180202 |
| 02-Feb-2018 | ||||
| 09:28:08 | 583 | 696.6000 | XLON | 84403844000021007-E0YY8G2WF53W20180202 |
| 02-Feb-2018 | ||||
| 09:29:13 | 1775 | 696.4000 | XLON | 84403844000021128-E0YY8G2WF5Zo20180202 |
| 02-Feb-2018 | ||||
| 09:29:14 | 2296 | 696.6000 | XLON | 84403844000021129-E0YY8G2WF5aa20180202 |
| 02-Feb-2018 | ||||
| 09:29:14 | 379 | 696.6000 | XLON | 84403844000021129-E0YY8G2WF5aY20180202 |
| 02-Feb-2018 | ||||
| 09:30:45 | 496 | 696.8000 | XLON | 84203842000021435-E0YY8G2WF7K620180202 |
| 02-Feb-2018 | ||||
| 09:30:45 | 690 | 696.8000 | XLON | 84203842000021431-E0YY8G2WF7K220180202 |
| 02-Feb-2018 | ||||
| 09:30:45 | 582 | 696.8000 | XLON | 84403844000021406-E0YY8G2WF7K420180202 |
| 02-Feb-2018 | ||||
| 09:30:48 | 231 | 696.8000 | XLON | 84203842000021435-E0YY8G2WF7LO20180202 |
| 02-Feb-2018 | ||||
| 09:30:48 | 791 | 696.8000 | XLON | 84403844000021410-E0YY8G2WF7LQ20180202 |
| 02-Feb-2018 | ||||
| 09:33:07 | 635 | 696.8000 | XLON | 84203842000021826-E0YY8G2WF9zR20180202 |
| 02-Feb-2018 | ||||
| 09:33:42 | 330 | 696.8000 | XLON | 84203842000022002-E0YY8G2WFAfI20180202 |
| 02-Feb-2018 | ||||
| 09:34:23 | 137 | 696.8000 | XLON | 84203842000022002-E0YY8G2WFBIT20180202 |
| 02-Feb-2018 | ||||
| 09:35:22 | 268 | 697.0000 | XLON | 84203842000022294-E0YY8G2WFC4j20180202 |
| 02-Feb-2018 | ||||
| 09:35:58 | 538 | 697.0000 | XLON | 84203842000022294-E0YY8G2WFCmg20180202 |
| 02-Feb-2018 | ||||
| 09:37:21 | 601 | 697.0000 | XLON | 84203842000022620-E0YY8G2WFDpK20180202 |
| 02-Feb-2018 | ||||
| 09:38:59 | 109 | 698.0000 | XLON | 84403844000022886-E0YY8G2WFF9H20180202 |
| 02-Feb-2018 | ||||
| 09:40:46 | 692 | 697.8000 | XLON | 84403844000023211-E0YY8G2WFH3520180202 |
| 02-Feb-2018 | ||||
| 09:42:11 | 1070 | 698.0000 | XLON | 84403844000023532-E0YY8G2WFIHF20180202 |
| 02-Feb-2018 | ||||
| 09:44:22 | 1065 | 698.0000 | XLON | 84403844000024030-E0YY8G2WFJuI20180202 |
| 02-Feb-2018 | ||||
| 09:45:01 | 605 | 697.6000 | XLON | 84203842000024022-E0YY8G2WFKnt20180202 |
| 02-Feb-2018 | ||||
| 09:46:02 | 406 | 698.0000 | XLON | 84403844000024534-E0YY8G2WFM6F20180202 |
| 02-Feb-2018 | ||||
| 09:46:06 | 50 | 697.8000 | XLON | 84203842000024588-E0YY8G2WFMBl20180202 |
| 02-Feb-2018 | ||||
| 09:47:34 | 755 | 698.0000 | XLON | 84403844000024826-E0YY8G2WFNWu20180202 |
| 02-Feb-2018 | ||||
| 09:50:03 | 577 | 699.0000 | XLON | 84203842000025331-E0YY8G2WFQ1w20180202 |
| 02-Feb-2018 | ||||
| 09:50:11 | 193 | 698.6000 | XLON | 84403844000025231-E0YY8G2WFQDM20180202 |
| 02-Feb-2018 | ||||
| 09:50:46 | 441 | 698.6000 | XLON | 84403844000025231-E0YY8G2WFQxb20180202 |
| 02-Feb-2018 | ||||
| 09:53:00 | 289 | 698.4000 | XLON | 84203842000025875-E0YY8G2WFTUy20180202 |
| 02-Feb-2018 | ||||
| 09:53:19 | 771 | 698.4000 | XLON | 84203842000025896-E0YY8G2WFTkm20180202 |
| 02-Feb-2018 | ||||
| 09:53:19 | 578 | 698.4000 | XLON | 84203842000025895-E0YY8G2WFTkk20180202 |
| 02-Feb-2018 | ||||
| 09:53:19 | 882 | 698.4000 | XLON | 84403844000025843-E0YY8G2WFTki20180202 |
| 02-Feb-2018 | ||||
| 09:53:19 | 287 | 698.4000 | XLON | 84203842000025875-E0YY8G2WFTkg20180202 |
| 02-Feb-2018 | ||||
| 09:53:31 | 172 | 697.8000 | XLON | 84403844000025912-E0YY8G2WFTxn20180202 |
| 02-Feb-2018 | ||||
| 09:53:35 | 87 | 697.8000 | XLON | 84403844000025912-E0YY8G2WFTzo20180202 |
| 02-Feb-2018 | ||||
| 09:53:37 | 388 | 697.8000 | XLON | 84403844000025912-E0YY8G2WFU0N20180202 |
| 02-Feb-2018 | ||||
| 09:56:00 | 1117 | 697.0000 | XLON | 84403844000026233-E0YY8G2WFWnb20180202 |
| 02-Feb-2018 | ||||
| 09:56:34 | 717 | 696.6000 | XLON | 84403844000026630-E0YY8G2WFXaX20180202 |
| 02-Feb-2018 | ||||
| 09:56:34 | 200 | 696.6000 | XLON | 84403844000026630-E0YY8G2WFXaO20180202 |
| 02-Feb-2018 | ||||
| 09:59:53 | 576 | 698.2000 | XLON | 84203842000027176-E0YY8G2WFao520180202 |
| 02-Feb-2018 | ||||
| 10:02:44 | 172 | 697.6000 | XLON | 84403844000027829-E0YY8G2WFdrA20180202 |
| 02-Feb-2018 | ||||
| 10:02:44 | 462 | 697.6000 | XLON | 84403844000027829-E0YY8G2WFdr820180202 |
| 02-Feb-2018 | ||||
| 10:05:02 | 747 | 697.6000 | XLON | 84403844000028378-E0YY8G2WFgHi20180202 |
| 02-Feb-2018 | ||||
| 10:07:48 | 371 | 698.0000 | XLON | 84203842000028905-E0YY8G2WFipo20180202 |
| 02-Feb-2018 | ||||
| 10:07:48 | 790 | 698.0000 | XLON | 84203842000028905-E0YY8G2WFipf20180202 |
| 02-Feb-2018 | ||||
| 10:10:02 | 1167 | 699.6000 | XLON | 84203842000029436-E0YY8G2WFlg420180202 |
| 02-Feb-2018 | ||||
| 10:12:08 | 605 | 700.2000 | XLON | 84403844000029841-E0YY8G2WFoPs20180202 |
| 02-Feb-2018 | ||||
| 10:13:23 | 1159 | 700.0000 | XLON | 84203842000030148-E0YY8G2WFq2n20180202 |
| 02-Feb-2018 | ||||
| 10:13:23 | 1045 | 700.0000 | XLON | 84403844000030136-E0YY8G2WFq2c20180202 |
| 02-Feb-2018 | ||||
| 10:15:41 | 634 | 700.2000 | XLON | 84403844000030596-E0YY8G2WFt1K20180202 |
| 02-Feb-2018 | ||||
| 10:18:00 | 865 | 699.8000 | XLON | 84403844000030459-E0YY8G2WFviD20180202 |
| 02-Feb-2018 | ||||
| 10:20:04 | 1096 | 699.8000 | XLON | 84403844000031217-E0YY8G2WFxPT20180202 |
| 02-Feb-2018 | ||||
| 10:22:14 | 248 | 700.2000 | XLON | 84403844000031727-E0YY8G2WG0Ob20180202 |
| 02-Feb-2018 | ||||
| 10:22:14 | 368 | 700.2000 | XLON | 84403844000031727-E0YY8G2WG0OX20180202 |
| 02-Feb-2018 | ||||
| 10:22:14 | 628 | 700.2000 | XLON | 84403844000031727-E0YY8G2WG0OZ20180202 |
| 02-Feb-2018 | ||||
| 10:23:45 | 255 | 700.6000 | XLON | 84403844000032057-E0YY8G2WG1wm20180202 |
| 02-Feb-2018 | ||||
| 10:23:45 | 437 | 700.6000 | XLON | 84403844000032057-E0YY8G2WG1wk20180202 |
| 02-Feb-2018 | ||||
| 10:25:47 | 603 | 700.6000 | XLON | 84203842000032461-E0YY8G2WG3wa20180202 |
| 02-Feb-2018 | ||||
| 10:27:31 | 1038 | 700.8000 | XLON | 84403844000032711-E0YY8G2WG5mq20180202 |
| 02-Feb-2018 | ||||
| 10:29:39 | 1148 | 701.2000 | XLON | 84403844000032977-E0YY8G2WG7yz20180202 |
| 02-Feb-2018 | ||||
| 10:33:34 | 1269 | 700.8000 | XLON | 84403844000033876-E0YY8G2WGBMc20180202 |
| 02-Feb-2018 | ||||
| 10:33:34 | 54 | 700.8000 | XLON | 84403844000033994-E0YY8G2WGBMm20180202 |
| 02-Feb-2018 | ||||
| 10:33:34 | 446 | 700.8000 | XLON | 84403844000033993-E0YY8G2WGBMk20180202 |
| 02-Feb-2018 | ||||
| 10:33:34 | 727 | 700.8000 | XLON | 84403844000033994-E0YY8G2WGBMq20180202 |
| 02-Feb-2018 | ||||
| 10:33:34 | 588 | 700.8000 | XLON | 84403844000033984-E0YY8G2WGBMg20180202 |
| 02-Feb-2018 | ||||
| 10:33:34 | 160 | 700.8000 | XLON | 84403844000033993-E0YY8G2WGBMi20180202 |
| 02-Feb-2018 | ||||
| 10:35:57 | 264 | 701.2000 | XLON | 84203842000034461-E0YY8G2WGDSc20180202 |
| 02-Feb-2018 | ||||
| 10:35:57 | 435 | 701.2000 | XLON | 84203842000034461-E0YY8G2WGDSa20180202 |
| 02-Feb-2018 | ||||
| 10:39:25 | 634 | 701.4000 | XLON | 84403844000035168-E0YY8G2WGGCE20180202 |
| 02-Feb-2018 | ||||
| 10:40:30 | 675 | 701.6000 | XLON | 84403844000035372-E0YY8G2WGHEM20180202 |
| 02-Feb-2018 | ||||
| 10:41:34 | 716 | 701.8000 | XLON | 84403844000035528-E0YY8G2WGIO120180202 |
| 02-Feb-2018 | ||||
| 10:43:11 | 576 | 701.6000 | XLON | 84203842000035911-E0YY8G2WGJOB20180202 |
| 02-Feb-2018 | ||||
| 10:44:23 | 18 | 701.8000 | XLON | 84403844000036439-E0YY8G2WGK6b20180202 |
| 02-Feb-2018 | ||||
| 10:44:23 | 749 | 701.6000 | XLON | 84403844000036379-E0YY8G2WGK6X20180202 |
| 02-Feb-2018 | ||||
| 10:44:23 | 286 | 701.8000 | XLON | 84403844000036439-E0YY8G2WGK6d20180202 |
| 02-Feb-2018 | ||||
| 10:44:23 | 300 | 701.8000 | XLON | 84403844000036439-E0YY8G2WGK6f20180202 |
| 02-Feb-2018 | ||||
| 10:44:23 | 30 | 701.8000 | XLON | 84403844000036439-E0YY8G2WGK6Z20180202 |
| 02-Feb-2018 | ||||
| 10:48:34 | 191 | 702.0000 | XLON | 84403844000037154-E0YY8G2WGN1z20180202 |
| 02-Feb-2018 | ||||
| 10:48:38 | 455 | 702.0000 | XLON | 84403844000037408-E0YY8G2WGN3920180202 |
| 02-Feb-2018 | ||||
| 10:48:38 | 466 | 702.0000 | XLON | 84403844000037154-E0YY8G2WGN3020180202 |
| 02-Feb-2018 | ||||
| 10:48:38 | 179 | 702.0000 | XLON | 84403844000037430-E0YY8G2WGN3B20180202 |
| 02-Feb-2018 | ||||
| 10:50:36 | 576 | 702.4000 | XLON | 84203842000038139-E0YY8G2WGOiZ20180202 |
| 02-Feb-2018 | ||||
| 10:51:47 | 577 | 702.2000 | XLON | 84403844000037932-E0YY8G2WGPle20180202 |
| 02-Feb-2018 | ||||
| 10:54:31 | 576 | 702.4000 | XLON | 84203842000038787-E0YY8G2WGRrO20180202 |
| 02-Feb-2018 | ||||
| 10:55:55 | 28 | 702.2000 | XLON | 84403844000039144-E0YY8G2WGTBM20180202 |
| 02-Feb-2018 | ||||
| 10:55:55 | 663 | 702.2000 | XLON | 84403844000039144-E0YY8G2WGTBH20180202 |
| 02-Feb-2018 | ||||
| 10:58:20 | 856 | 702.0000 | XLON | 84203842000039563-E0YY8G2WGVKN20180202 |
| 02-Feb-2018 | ||||
| 10:58:20 | 190 | 702.0000 | XLON | 84203842000039563-E0YY8G2WGVKW20180202 |
| 02-Feb-2018 | ||||
| 10:58:32 | 778 | 701.6000 | XLON | 84403844000039438-E0YY8G2WGVdo20180202 |
| 02-Feb-2018 | ||||
| 10:58:32 | 685 | 701.6000 | XLON | 84403844000039438-E0YY8G2WGVdq20180202 |
| 02-Feb-2018 | ||||
| 10:58:32 | 1359 | 701.8000 | XLON | 84203842000039557-E0YY8G2WGVd320180202 |
| 02-Feb-2018 | ||||
| 11:01:07 | 225 | 701.0000 | XLON | 84203842000039812-E0YY8G2WGXmO20180202 |
| 02-Feb-2018 | ||||
| 11:01:07 | 466 | 701.0000 | XLON | 84203842000039812-E0YY8G2WGXmQ20180202 |
| 02-Feb-2018 | ||||
| 11:03:44 | 692 | 699.8000 | XLON | 84203842000040364-E0YY8G2WGZCy20180202 |
| 02-Feb-2018 | ||||
| 11:03:44 | 634 | 700.2000 | XLON | 84203842000040383-E0YY8G2WGZAU20180202 |
| 02-Feb-2018 | ||||
| 11:13:27 | 605 | 700.2000 | XLON | 84403844000042225-E0YY8G2WGhLd20180202 |
| 02-Feb-2018 | ||||
| 11:15:24 | 583 | 700.4000 | XLON | 84403844000042563-E0YY8G2WGixk20180202 |
| 02-Feb-2018 | ||||
| 11:17:25 | 779 | 700.6000 | XLON | 84403844000042919-E0YY8G2WGkrt20180202 |
| 02-Feb-2018 | ||||
| 11:19:20 | 1015 | 700.6000 | XLON | 84203842000043269-E0YY8G2WGm5O20180202 |
| 02-Feb-2018 | ||||
| 11:19:24 | 87 | 700.4000 | XLON | 84203842000043265-E0YY8G2WGm9l20180202 |
| 02-Feb-2018 | ||||
| 11:20:11 | 1072 | 700.4000 | XLON | 84203842000043265-E0YY8G2WGmZh20180202 |
| 02-Feb-2018 | ||||
| 11:22:06 | 576 | 700.0000 | XLON | 84203842000043497-E0YY8G2WGo0N20180202 |
| 02-Feb-2018 | ||||
| 11:23:46 | 1009 | 699.6000 | XLON | 84403844000043294-E0YY8G2WGpNL20180202 |
| 02-Feb-2018 | ||||
| 11:24:27 | 312 | 699.4000 | XLON | 84203842000043894-E0YY8G2WGpze20180202 |
| 02-Feb-2018 | ||||
| 11:24:27 | 834 | 699.4000 | XLON | 84203842000043894-E0YY8G2WGpzg20180202 |
| 02-Feb-2018 | ||||
| 11:25:36 | 54 | 699.0000 | XLON | 84403844000043802-E0YY8G2WGqhr20180202 |
| 02-Feb-2018 | ||||
| 11:25:36 | 934 | 699.0000 | XLON | 84403844000043802-E0YY8G2WGqhp20180202 |
| 02-Feb-2018 | ||||
| 11:25:38 | 193 | 699.0000 | XLON | 84403844000043802-E0YY8G2WGqj520180202 |
| 02-Feb-2018 | ||||
| 11:25:38 | 174 | 699.0000 | XLON | 84403844000043802-E0YY8G2WGqj720180202 |
| 02-Feb-2018 | ||||
| 11:34:31 | 634 | 699.4000 | XLON | 84203842000045261-E0YY8G2WGx1d20180202 |
| 02-Feb-2018 | ||||
| 11:36:01 | 206 | 699.4000 | XLON | 84403844000045520-E0YY8G2WGyD920180202 |
| 02-Feb-2018 | ||||
| 11:36:01 | 749 | 699.4000 | XLON | 84203842000045646-E0YY8G2WGyDB20180202 |
| 02-Feb-2018 | ||||
| 11:36:01 | 230 | 699.4000 | XLON | 84403844000045520-E0YY8G2WGyD720180202 |
| 02-Feb-2018 | ||||
| 11:41:23 | 735 | 699.6000 | XLON | 84203842000046379-E0YY8G2WH2mG20180202 |
| 02-Feb-2018 | ||||
| 11:41:23 | 320 | 699.6000 | XLON | 84203842000046379-E0YY8G2WH2mE20180202 |
| 02-Feb-2018 | ||||
| 11:41:31 | 877 | 699.4000 | XLON | 84403844000046290-E0YY8G2WH2qd20180202 |
| 02-Feb-2018 | ||||
| 11:41:31 | 422 | 699.4000 | XLON | 84403844000046290-E0YY8G2WH2qb20180202 |
| 02-Feb-2018 | ||||
| 11:41:33 | 1062 | 699.2000 | XLON | 84203842000046353-E0YY8G2WH2ru20180202 |
| 02-Feb-2018 | ||||
| 11:46:45 | 66 | 698.4000 | XLON | 84203842000046484-E0YY8G2WH6it20180202 |
| 02-Feb-2018 | ||||
| 11:46:45 | 490 | 698.4000 | XLON | 84203842000046484-E0YY8G2WH6ih20180202 |
| 02-Feb-2018 | ||||
| 11:46:45 | 135 | 698.4000 | XLON | 84203842000046484-E0YY8G2WH6in20180202 |
| 02-Feb-2018 | ||||
| 11:46:47 | 806 | 698.0000 | XLON | 84403844000046406-E0YY8G2WH6nD20180202 |
| 02-Feb-2018 | ||||
| 11:53:14 | 825 | 698.4000 | XLON | 84203842000047945-E0YY8G2WHAzE20180202 |
| 02-Feb-2018 | ||||
| 11:53:42 | 691 | 698.2000 | XLON | 84203842000048627-E0YY8G2WHBNF20180202 |
| 02-Feb-2018 | ||||
| 11:56:03 | 67 | 697.8000 | XLON | 84403844000048770-E0YY8G2WHDE520180202 |
| 02-Feb-2018 | ||||
| 11:56:03 | 864 | 698.0000 | XLON | 84403844000048515-E0YY8G2WHDDO20180202 |
| 02-Feb-2018 | ||||
| 11:56:03 | 561 | 697.8000 | XLON | 84403844000048770-E0YY8G2WHDE720180202 |
| 02-Feb-2018 | ||||
| 11:56:03 | 274 | 697.8000 | XLON | 84403844000048770-E0YY8G2WHDE320180202 |
| 02-Feb-2018 | ||||
| 11:58:55 | 357 | 697.8000 | XLON | 84203842000049207-E0YY8G2WHF2120180202 |
| 02-Feb-2018 | ||||
| 12:02:12 | 158 | 698.6000 | XLON | 84403844000050750-E0YY8G2WHINR20180202 |
| 02-Feb-2018 | ||||
| 12:02:12 | 735 | 698.6000 | XLON | 84403844000050750-E0YY8G2WHIQU20180202 |
| 02-Feb-2018 | ||||
| 12:02:37 | 1173 | 698.2000 | XLON | 84203842000050848-E0YY8G2WHJRo20180202 |
| 02-Feb-2018 | ||||
| 12:02:38 | 470 | 697.8000 | XLON | 84203842000050966-E0YY8G2WHJTD20180202 |
| 02-Feb-2018 | ||||
| 12:05:29 | 284 | 698.2000 | XLON | 84403844000051324-E0YY8G2WHLTj20180202 |
| 02-Feb-2018 | ||||
| 12:05:29 | 331 | 698.2000 | XLON | 84403844000051324-E0YY8G2WHLTo20180202 |
| 02-Feb-2018 | ||||
| 12:07:23 | 641 | 698.4000 | XLON | 84203842000051774-E0YY8G2WHNBe20180202 |
| 02-Feb-2018 | ||||
| 12:07:23 | 608 | 698.4000 | XLON | 84403844000051682-E0YY8G2WHNBg20180202 |
| 02-Feb-2018 | ||||
| 12:12:02 | 214 | 698.8000 | XLON | 84403844000052612-E0YY8G2WHQ5D20180202 |
| 02-Feb-2018 | ||||
| 12:12:02 | 420 | 698.8000 | XLON | 84403844000052612-E0YY8G2WHQ5B20180202 |
| 02-Feb-2018 | ||||
| 12:14:36 | 974 | 699.0000 | XLON | 84403844000052907-E0YY8G2WHRyu20180202 |
| 02-Feb-2018 | ||||
| 12:16:15 | 850 | 698.8000 | XLON | 84203842000053350-E0YY8G2WHTjf20180202 |
| 02-Feb-2018 | ||||
| 12:16:15 | 392 | 698.8000 | XLON | 84203842000053350-E0YY8G2WHTjd20180202 |
| 02-Feb-2018 | ||||
| 12:16:15 | 20 | 698.8000 | XLON | 84203842000053350-E0YY8G2WHTjh20180202 |
| 02-Feb-2018 | ||||
| 12:17:42 | 712 | 698.8000 | XLON | 84403844000053454-E0YY8G2WHVCz20180202 |
| 02-Feb-2018 | ||||
| 12:17:42 | 116 | 698.8000 | XLON | 84403844000053493-E0YY8G2WHVD320180202 |
| 02-Feb-2018 | ||||
| 12:17:42 | 658 | 698.8000 | XLON | 84203842000053493-E0YY8G2WHVCv20180202 |
| 02-Feb-2018 | ||||
| 12:17:42 | 54 | 698.8000 | XLON | 84203842000053493-E0YY8G2WHVCt20180202 |
| 02-Feb-2018 | ||||
| 12:22:58 | 124 | 699.2000 | XLON | 84203842000054439-E0YY8G2WHa7s20180202 |
| 02-Feb-2018 | ||||
| 12:22:58 | 599 | 699.2000 | XLON | 84203842000054439-E0YY8G2WHa7q20180202 |
| 02-Feb-2018 | ||||
| 12:22:58 | 168 | 699.2000 | XLON | 84203842000054439-E0YY8G2WHa7u20180202 |
| 02-Feb-2018 | ||||
| 12:24:54 | 28 | 698.8000 | XLON | 84203842000054759-E0YY8G2WHbdt20180202 |
| 02-Feb-2018 | ||||
| 12:25:16 | 703 | 698.8000 | XLON | 84403844000054907-E0YY8G2WHbzy20180202 |
| 02-Feb-2018 | ||||
| 12:25:16 | 703 | 698.8000 | XLON | 84403844000054871-E0YY8G2WHbzu20180202 |
| 02-Feb-2018 | ||||
| 12:25:16 | 718 | 698.8000 | XLON | 84403844000054877-E0YY8G2WHbzw20180202 |
| 02-Feb-2018 | ||||
| 12:29:38 | 589 | 699.0000 | XLON | 84403844000055665-E0YY8G2WHfc020180202 |
| 02-Feb-2018 | ||||
| 12:29:38 | 36 | 699.0000 | XLON | 84403844000055665-E0YY8G2WHfby20180202 |
| 02-Feb-2018 | ||||
| 12:31:01 | 1253 | 699.0000 | XLON | 84203842000056002-E0YY8G2WHhN120180202 |
| 02-Feb-2018 | ||||
| 12:33:35 | 691 | 698.8000 | XLON | 84403844000056363-E0YY8G2WHjAs20180202 |
| 02-Feb-2018 | ||||
| 12:33:42 | 129 | 698.8000 | XLON | 84203842000056432-E0YY8G2WHjDR20180202 |
| 02-Feb-2018 | ||||
| 12:33:53 | 193 | 698.8000 | XLON | 84203842000056432-E0YY8G2WHjKy20180202 |
| 02-Feb-2018 | ||||
| 12:34:06 | 427 | 698.8000 | XLON | 84203842000056432-E0YY8G2WHjNh20180202 |
| 02-Feb-2018 | ||||
| 12:34:29 | 634 | 698.6000 | XLON | 84203842000056130-E0YY8G2WHjtF20180202 |
| 02-Feb-2018 | ||||
| 12:37:04 | 63 | 698.6000 | XLON | 84403844000056922-E0YY8G2WHlvf20180202 |
| 02-Feb-2018 | ||||
| 12:37:04 | 1085 | 698.6000 | XLON | 84403844000056922-E0YY8G2WHlvh20180202 |
| 02-Feb-2018 | ||||
| 12:37:30 | 1148 | 698.4000 | XLON | 84403844000056819-E0YY8G2WHmAo20180202 |
| 02-Feb-2018 | ||||
| 12:40:33 | 121 | 697.6000 | XLON | 84403844000057923-E0YY8G2WHoM620180202 |
| 02-Feb-2018 | ||||
| 12:42:01 | 110 | 697.6000 | XLON | 84403844000057923-E0YY8G2WHpWw20180202 |
| 02-Feb-2018 | ||||
| 12:42:01 | 703 | 697.6000 | XLON | 84403844000057923-E0YY8G2WHpX020180202 |
| 02-Feb-2018 | ||||
| 12:42:30 | 1348 | 697.6000 | XLON | 84203842000058393-E0YY8G2WHpxO20180202 |
| 02-Feb-2018 | ||||
| 12:42:30 | 592 | 697.6000 | XLON | 84203842000058393-E0YY8G2WHpxL20180202 |
| 02-Feb-2018 | ||||
| 12:42:37 | 122 | 697.4000 | XLON | 84203842000057618-E0YY8G2WHq5a20180202 |
| 02-Feb-2018 | ||||
| 12:49:18 | 229 | 697.8000 | XLON | 84203842000059216-E0YY8G2WHv1120180202 |
| 02-Feb-2018 | ||||
| 12:49:18 | 566 | 697.8000 | XLON | 84203842000059216-E0YY8G2WHv1320180202 |
| 02-Feb-2018 | ||||
| 12:49:19 | 616 | 697.6000 | XLON | 84403844000059185-E0YY8G2WHv2620180202 |
| 02-Feb-2018 | ||||
| 12:50:36 | 576 | 697.8000 | XLON | 84403844000059761-E0YY8G2WHvqQ20180202 |
| 02-Feb-2018 | ||||
| 12:50:37 | 107 | 697.6000 | XLON | 84403844000059185-E0YY8G2WHvrS20180202 |
| 02-Feb-2018 | ||||
| 12:50:56 | 340 | 697.4000 | XLON | 84203842000057618-E0YY8G2WHw2L20180202 |
| 02-Feb-2018 | ||||
| 12:51:32 | 150 | 697.4000 | XLON | 84203842000057618-E0YY8G2WHwgJ20180202 |
| 02-Feb-2018 | ||||
| 12:54:38 | 202 | 697.6000 | XLON | 84203842000060238-E0YY8G2WHyht20180202 |
| 02-Feb-2018 | ||||
| 12:54:38 | 940 | 697.6000 | XLON | 84203842000060238-E0YY8G2WHyhr20180202 |
| 02-Feb-2018 | ||||
| 12:56:13 | 1498 | 697.4000 | XLON | 84203842000060442-E0YY8G2WHzkR20180202 |
| 02-Feb-2018 | ||||
| 12:56:30 | 1752 | 697.2000 | XLON | 84203842000059995-E0YY8G2WHzrO20180202 |
| 02-Feb-2018 | ||||
| 13:00:01 | 143 | 696.6000 | XLON | 84403844000060599-E0YY8G2WI2Z520180202 |
| 02-Feb-2018 | ||||
| 13:00:50 | 194 | 696.6000 | XLON | 84403844000060599-E0YY8G2WI37p20180202 |
| 02-Feb-2018 | ||||
| 13:02:07 | 1114 | 696.6000 | XLON | 84203842000061573-E0YY8G2WI3jB20180202 |
| 02-Feb-2018 | ||||
| 13:02:07 | 746 | 696.6000 | XLON | 84203842000061543-E0YY8G2WI3j920180202 |
| 02-Feb-2018 | ||||
| 13:02:07 | 1128 | 696.6000 | XLON | 84203842000061315-E0YY8G2WI3j720180202 |
| 02-Feb-2018 | ||||
| 13:02:15 | 603 | 696.2000 | XLON | 84203842000060620-E0YY8G2WI3mS20180202 |
| 02-Feb-2018 | ||||
| 13:10:23 | 453 | 696.6000 | XLON | 84403844000063743-E0YY8G2WIA6c20180202 |
| 02-Feb-2018 | ||||
| 13:13:10 | 472 | 696.6000 | XLON | 84203842000064426-E0YY8G2WICEF20180202 |
| 02-Feb-2018 | ||||
| 13:13:10 | 138 | 696.6000 | XLON | 84203842000064426-E0YY8G2WICEA20180202 |
| 02-Feb-2018 | ||||
| 13:13:10 | 576 | 696.6000 | XLON | 84203842000064200-E0YY8G2WICE620180202 |
| 02-Feb-2018 | ||||
| 13:16:44 | 727 | 697.0000 | XLON | 84203842000065282-E0YY8G2WIEag20180202 |
| 02-Feb-2018 | ||||
| 13:16:44 | 542 | 697.0000 | XLON | 84203842000065282-E0YY8G2WIEai20180202 |
| 02-Feb-2018 | ||||
| 13:16:44 | 545 | 697.0000 | XLON | 84203842000065282-E0YY8G2WIEae20180202 |
| 02-Feb-2018 | ||||
| 13:17:16 | 423 | 697.0000 | XLON | 84403844000065330-E0YY8G2WIEvt20180202 |
| 02-Feb-2018 | ||||
| 13:19:48 | 100 | 697.0000 | XLON | 84403844000065763-E0YY8G2WIGWu20180202 |
| 02-Feb-2018 | ||||
| 13:19:48 | 477 | 697.0000 | XLON | 84403844000065763-E0YY8G2WIGWs20180202 |
| 02-Feb-2018 | ||||
| 13:20:39 | 191 | 697.0000 | XLON | 84203842000066067-E0YY8G2WIH6s20180202 |
| 02-Feb-2018 | ||||
| 13:20:52 | 960 | 697.0000 | XLON | 84203842000066123-E0YY8G2WIHFr20180202 |
| 02-Feb-2018 | ||||
| 13:22:46 | 691 | 697.0000 | XLON | 84203842000066426-E0YY8G2WIIVY20180202 |
| 02-Feb-2018 | ||||
| 13:22:46 | 36 | 697.0000 | XLON | 84203842000066621-E0YY8G2WIIVc20180202 |
| 02-Feb-2018 | ||||
| 13:22:46 | 577 | 697.0000 | XLON | 84403844000066519-E0YY8G2WIIVa20180202 |
| 02-Feb-2018 | ||||
| 13:24:51 | 577 | 697.2000 | XLON | 84403844000067206-E0YY8G2WIKIn20180202 |
| 02-Feb-2018 | ||||
| 13:25:14 | 359 | 697.2000 | XLON | 84403844000067300-E0YY8G2WIKau20180202 |
| 02-Feb-2018 | ||||
| 13:25:14 | 217 | 697.2000 | XLON | 84403844000067300-E0YY8G2WIKas20180202 |
| 02-Feb-2018 | ||||
| 13:26:57 | 691 | 697.2000 | XLON | 84203842000067361-E0YY8G2WILeP20180202 |
| 02-Feb-2018 | ||||
| 13:26:57 | 216 | 697.2000 | XLON | 84203842000067699-E0YY8G2WILeV20180202 |
| 02-Feb-2018 | ||||
| 13:26:57 | 360 | 697.2000 | XLON | 84203842000067699-E0YY8G2WILeT20180202 |
| 02-Feb-2018 | ||||
| 13:26:57 | 25 | 697.2000 | XLON | 84203842000067746-E0YY8G2WILeX20180202 |
| 02-Feb-2018 | ||||
| 13:27:16 | 864 | 697.2000 | XLON | 84203842000067776-E0YY8G2WILxB20180202 |
| 02-Feb-2018 | ||||
| 13:29:53 | 582 | 697.0000 | XLON | 84403844000068037-E0YY8G2WIORy20180202 |
| 02-Feb-2018 | ||||
| 13:29:53 | 167 | 697.0000 | XLON | 84403844000068037-E0YY8G2WIOS120180202 |
| 02-Feb-2018 | ||||
| 13:29:53 | 576 | 697.2000 | XLON | 84403844000068213-E0YY8G2WIORh20180202 |
| 02-Feb-2018 | ||||
| 13:30:36 | 910 | 696.6000 | XLON | 84203842000068705-E0YY8G2WIRMR20180202 |
| 02-Feb-2018 | ||||
| 13:30:50 | 992 | 696.4000 | XLON | 84403844000068699-E0YY8G2WIRkL20180202 |
| 02-Feb-2018 | ||||
| 13:33:06 | 749 | 696.8000 | XLON | 84203842000070062-E0YY8G2WIW3q20180202 |
| 02-Feb-2018 | ||||
| 13:39:38 | 109 | 697.2000 | XLON | 84403844000072002-E0YY8G2WIgUc20180202 |
| 02-Feb-2018 | ||||
| 13:39:38 | 631 | 697.2000 | XLON | 84403844000072002-E0YY8G2WIgUe20180202 |
| 02-Feb-2018 | ||||
| 13:39:38 | 173 | 697.2000 | XLON | 84403844000072002-E0YY8G2WIgUg20180202 |
| 02-Feb-2018 | ||||
| 13:42:01 | 509 | 697.0000 | XLON | 84203842000072583-E0YY8G2WIjae20180202 |
| 02-Feb-2018 | ||||
| 13:42:01 | 593 | 697.0000 | XLON | 84403844000072603-E0YY8G2WIjac20180202 |
| 02-Feb-2018 | ||||
| 13:42:01 | 404 | 697.0000 | XLON | 84203842000072657-E0YY8G2WIjal20180202 |
| 02-Feb-2018 | ||||
| 13:42:01 | 384 | 697.0000 | XLON | 84403844000072633-E0YY8G2WIjaj20180202 |
| 02-Feb-2018 | ||||
| 13:42:01 | 990 | 697.0000 | XLON | 84203842000072430-E0YY8G2WIjaY20180202 |
| 02-Feb-2018 | ||||
| 13:42:01 | 603 | 697.0000 | XLON | 84203842000072583-E0YY8G2WIjah20180202 |
| 02-Feb-2018 | ||||
| 13:45:14 | 1026 | 696.8000 | XLON | 84203842000073492-E0YY8G2WInOc20180202 |
| 02-Feb-2018 | ||||
| 13:50:01 | 1279 | 696.8000 | XLON | 84203842000074773-E0YY8G2WItCm20180202 |
| 02-Feb-2018 | ||||
| 13:50:01 | 785 | 696.8000 | XLON | 84203842000074773-E0YY8G2WItCk20180202 |
| 02-Feb-2018 | ||||
| 13:50:01 | 749 | 696.6000 | XLON | 84403844000072705-E0YY8G2WItDO20180202 |
| 02-Feb-2018 | ||||
| 13:50:01 | 1025 | 696.8000 | XLON | 84403844000075053-E0YY8G2WItCw20180202 |
| 02-Feb-2018 | ||||
| 13:50:01 | 596 | 696.8000 | XLON | 84403844000075053-E0YY8G2WItCt20180202 |
| 02-Feb-2018 | ||||
| 13:50:01 | 370 | 696.8000 | XLON | 84203842000075069-E0YY8G2WItCy20180202 |
| 02-Feb-2018 | ||||
| 13:50:01 | 220 | 696.8000 | XLON | 84203842000075151-E0YY8G2WItD020180202 |
| 02-Feb-2018 | ||||
| 13:56:00 | 620 | 696.2000 | XLON | 84403844000075380-E0YY8G2WIzmP20180202 |
| 02-Feb-2018 | ||||
| 13:57:58 | 968 | 696.2000 | XLON | 84403844000077288-E0YY8G2WJ1d820180202 |
| 02-Feb-2018 | ||||
| 13:57:58 | 141 | 696.2000 | XLON | 84403844000077288-E0YY8G2WJ1dA20180202 |
| 02-Feb-2018 | ||||
| 13:57:58 | 927 | 696.2000 | XLON | 84203842000077347-E0YY8G2WJ1dE20180202 |
| 02-Feb-2018 | ||||
| 13:57:58 | 89 | 696.2000 | XLON | 84403844000077419-E0YY8G2WJ1dG20180202 |
| 02-Feb-2018 | ||||
| 13:57:58 | 80 | 696.2000 | XLON | 84403844000077419-E0YY8G2WJ1dI20180202 |
| 02-Feb-2018 | ||||
| 13:57:58 | 577 | 696.0000 | XLON | 84403844000077338-E0YY8G2WJ1e320180202 |
| 02-Feb-2018 | ||||
| 13:59:05 | 258 | 694.6000 | XLON | 84403844000077727-E0YY8G2WJ3Et20180202 |
| 02-Feb-2018 | ||||
| 13:59:05 | 318 | 694.6000 | XLON | 84403844000077727-E0YY8G2WJ3Er20180202 |
| 02-Feb-2018 | ||||
| 14:03:10 | 431 | 694.2000 | XLON | 84203842000077689-E0YY8G2WJ8pw20180202 |
| 02-Feb-2018 | ||||
| 14:03:10 | 375 | 694.2000 | XLON | 84203842000077689-E0YY8G2WJ8py20180202 |
| 02-Feb-2018 | ||||
| 14:03:34 | 221 | 693.6000 | XLON | 84203842000078870-E0YY8G2WJ9TN20180202 |
| 02-Feb-2018 | ||||
| 14:03:34 | 4 | 693.6000 | XLON | 84203842000078870-E0YY8G2WJ9Rz20180202 |
| 02-Feb-2018 | ||||
| 14:04:00 | 541 | 693.6000 | XLON | 84203842000078870-E0YY8G2WJ9qq20180202 |
| 02-Feb-2018 | ||||
| 14:06:57 | 681 | 694.0000 | XLON | 84203842000080485-E0YY8G2WJD8V20180202 |
| 02-Feb-2018 | ||||
| 14:07:17 | 924 | 694.0000 | XLON | 84403844000080617-E0YY8G2WJDPu20180202 |
| 02-Feb-2018 | ||||
| 14:07:17 | 96 | 694.0000 | XLON | 84403844000080617-E0YY8G2WJDPw20180202 |
| 02-Feb-2018 | ||||
| 14:10:44 | 749 | 695.0000 | XLON | 84403844000081737-E0YY8G2WJHvf20180202 |
| 02-Feb-2018 | ||||
| 14:11:33 | 634 | 694.8000 | XLON | 84403844000081693-E0YY8G2WJIcR20180202 |
| 02-Feb-2018 | ||||
| 14:14:44 | 784 | 695.0000 | XLON | 84203842000082963-E0YY8G2WJLYh20180202 |
| 02-Feb-2018 | ||||
| 14:15:49 | 225 | 695.0000 | XLON | 84203842000083404-E0YY8G2WJMrd20180202 |
| 02-Feb-2018 | ||||
| 14:15:49 | 786 | 695.0000 | XLON | 84203842000083404-E0YY8G2WJMrf20180202 |
| 02-Feb-2018 | ||||
| 14:18:44 | 921 | 696.0000 | XLON | 84203842000084318-E0YY8G2WJQN520180202 |
| 02-Feb-2018 | ||||
| 14:19:50 | 268 | 695.8000 | XLON | 84203842000084772-E0YY8G2WJRdp20180202 |
| 02-Feb-2018 | ||||
| 14:19:50 | 800 | 695.8000 | XLON | 84203842000084772-E0YY8G2WJRdn20180202 |
| 02-Feb-2018 | ||||
| 14:21:37 | 879 | 695.8000 | XLON | 84203842000085420-E0YY8G2WJSwg20180202 |
| 02-Feb-2018 | ||||
| 14:23:09 | 42 | 695.8000 | XLON | 84403844000085940-E0YY8G2WJUHq20180202 |
| 02-Feb-2018 | ||||
| 14:23:35 | 144 | 696.0000 | XLON | 84403844000086167-E0YY8G2WJUfh20180202 |
| 02-Feb-2018 | ||||
| 14:23:36 | 545 | 696.0000 | XLON | 84203842000086083-E0YY8G2WJUgZ20180202 |
| 02-Feb-2018 | ||||
| 14:23:36 | 958 | 696.0000 | XLON | 84203842000086083-E0YY8G2WJUgb20180202 |
| 02-Feb-2018 | ||||
| 14:23:44 | 229 | 695.8000 | XLON | 84203842000086008-E0YY8G2WJUns20180202 |
| 02-Feb-2018 | ||||
| 14:23:44 | 827 | 695.8000 | XLON | 84203842000086008-E0YY8G2WJUnv20180202 |
| 02-Feb-2018 | ||||
| 14:23:44 | 330 | 695.8000 | XLON | 84403844000086102-E0YY8G2WJUnx20180202 |
| 02-Feb-2018 | ||||
| 14:28:12 | 636 | 695.0000 | XLON | 84203842000087350-E0YY8G2WJZ5R20180202 |
| 02-Feb-2018 | ||||
| 14:28:12 | 90 | 695.0000 | XLON | 84403844000087449-E0YY8G2WJZ5T20180202 |
| 02-Feb-2018 | ||||
| 14:28:26 | 1070 | 695.0000 | XLON | 84403844000087449-E0YY8G2WJZNw20180202 |
| 02-Feb-2018 | ||||
| 14:29:19 | 185 | 694.6000 | XLON | 84403844000087454-E0YY8G2WJaCX20180202 |
| 02-Feb-2018 | ||||
| 14:30:23 | 1748 | 695.8000 | XLON | 84203842000088083-E0YY8G2WJc6l20180202 |
| 02-Feb-2018 | ||||
| 14:32:30 | 332 | 696.0000 | XLON | 84203842000089058-E0YY8G2WJg0a20180202 |
| 02-Feb-2018 | ||||
| 14:33:44 | 467 | 696.0000 | XLON | 84403844000089797-E0YY8G2WJiJC20180202 |
| 02-Feb-2018 | ||||
| 14:35:22 | 1136 | 695.8000 | XLON | 84403844000090473-E0YY8G2WJl8w20180202 |
| 02-Feb-2018 | ||||
| 14:37:02 | 535 | 696.0000 | XLON | 84203842000091104-E0YY8G2WJoGD20180202 |
| 02-Feb-2018 | ||||
| 14:37:02 | 347 | 696.0000 | XLON | 84203842000091104-E0YY8G2WJoGF20180202 |
| 02-Feb-2018 | ||||
| 14:37:02 | 519 | 696.0000 | XLON | 84203842000091104-E0YY8G2WJoGH20180202 |
| 02-Feb-2018 | ||||
| 14:37:17 | 559 | 696.0000 | XLON | 84403844000091274-E0YY8G2WJoex20180202 |
| 02-Feb-2018 | ||||
| 14:38:44 | 524 | 696.0000 | XLON | 84403844000091802-E0YY8G2WJqgE20180202 |
| 02-Feb-2018 | ||||
| 14:38:44 | 190 | 696.0000 | XLON | 84403844000091802-E0YY8G2WJqgG20180202 |
| 02-Feb-2018 | ||||
| 14:39:22 | 948 | 695.8000 | XLON | 84203842000091122-E0YY8G2WJrba20180202 |
| 02-Feb-2018 | ||||
| 14:40:56 | 491 | 696.0000 | XLON | 84403844000092721-E0YY8G2WJuop20180202 |
| 02-Feb-2018 | ||||
| 14:41:09 | 400 | 696.0000 | XLON | 84403844000092804-E0YY8G2WJv4p20180202 |
| 02-Feb-2018 | ||||
| 14:42:31 | 379 | 696.0000 | XLON | 84403844000093367-E0YY8G2WJxFl20180202 |
| 02-Feb-2018 | ||||
| 14:42:31 | 305 | 696.0000 | XLON | 84403844000093367-E0YY8G2WJxFn20180202 |
| 02-Feb-2018 | ||||
| 14:42:57 | 624 | 696.0000 | XLON | 84203842000093453-E0YY8G2WJxsn20180202 |
| 02-Feb-2018 | ||||
| 14:43:44 | 1161 | 696.0000 | XLON | 84203842000093712-E0YY8G2WJz0a20180202 |
| 02-Feb-2018 | ||||
| 14:45:34 | 862 | 696.4000 | XLON | 84403844000094535-E0YY8G2WK1cM20180202 |
| 02-Feb-2018 | ||||
| 14:46:40 | 533 | 696.2000 | XLON | 84203842000094462-E0YY8G2WK3Hv20180202 |
| 02-Feb-2018 | ||||
| 14:46:40 | 2 | 696.2000 | XLON | 84203842000094462-E0YY8G2WK3Hy20180202 |
| 02-Feb-2018 | ||||
| 14:46:40 | 406 | 696.2000 | XLON | 84203842000094462-E0YY8G2WK3I020180202 |
| 02-Feb-2018 | ||||
| 14:46:40 | 1016 | 696.0000 | XLON | 84203842000094488-E0YY8G2WK3Iv20180202 |
| 02-Feb-2018 | ||||
| 14:49:00 | 581 | 696.0000 | XLON | 84403844000096022-E0YY8G2WK6s920180202 |
| 02-Feb-2018 | ||||
| 14:49:41 | 634 | 695.6000 | XLON | 84403844000095264-E0YY8G2WK7Z420180202 |
| 02-Feb-2018 | ||||
| 14:51:32 | 956 | 695.4000 | XLON | 84403844000096641-E0YY8G2WKAUJ20180202 |
| 02-Feb-2018 | ||||
| 14:52:45 | 143 | 695.6000 | XLON | 84203842000097605-E0YY8G2WKCvy20180202 |
| 02-Feb-2018 | ||||
| 14:52:45 | 1200 | 695.6000 | XLON | 84203842000097605-E0YY8G2WKCvv20180202 |
| 02-Feb-2018 | ||||
| 14:55:01 | 980 | 695.6000 | XLON | 84403844000098841-E0YY8G2WKGQ020180202 |
| 02-Feb-2018 | ||||
| 14:55:01 | 1676 | 695.6000 | XLON | 84403844000098134-E0YY8G2WKGPq20180202 |
| 02-Feb-2018 | ||||
| 14:57:06 | 577 | 695.4000 | XLON | 84203842000099564-E0YY8G2WKJoQ20180202 |
| 02-Feb-2018 | ||||
| 14:57:06 | 581 | 695.2000 | XLON | 84203842000099307-E0YY8G2WKJp120180202 |
| 02-Feb-2018 | ||||
| 15:00:17 | 17 | 695.4000 | XLON | 84203842000100791-E0YY8G2WKOtl20180202 |
| 02-Feb-2018 | ||||
| 15:00:24 | 67 | 695.4000 | XLON | 84403844000100870-E0YY8G2WKP3V20180202 |
| 02-Feb-2018 | ||||
| 15:00:42 | 490 | 695.4000 | XLON | 84403844000100996-E0YY8G2WKPUv20180202 |
| 02-Feb-2018 | ||||
| 15:00:55 | 484 | 695.4000 | XLON | 84203842000101026-E0YY8G2WKPqe20180202 |
| 02-Feb-2018 | ||||
| 15:01:34 | 594 | 695.2000 | XLON | 84403844000100598-E0YY8G2WKR5920180202 |
| 02-Feb-2018 | ||||
| 15:01:34 | 454 | 695.2000 | XLON | 84403844000100598-E0YY8G2WKR5720180202 |
| 02-Feb-2018 | ||||
| 15:02:44 | 5 | 695.4000 | XLON | 84403844000101852-E0YY8G2WKSoo20180202 |
| 02-Feb-2018 | ||||
| 15:02:44 | 527 | 695.4000 | XLON | 84403844000101852-E0YY8G2WKSok20180202 |
| 02-Feb-2018 | ||||
| 15:02:44 | 680 | 695.4000 | XLON | 84403844000101852-E0YY8G2WKSom20180202 |
| 02-Feb-2018 | ||||
| 15:03:26 | 450 | 695.0000 | XLON | 84403844000100227-E0YY8G2WKULa20180202 |
| 02-Feb-2018 | ||||
| 15:03:26 | 179 | 695.0000 | XLON | 84403844000100227-E0YY8G2WKULX20180202 |
| 02-Feb-2018 | ||||
| 15:03:26 | 177 | 695.0000 | XLON | 84403844000100227-E0YY8G2WKULc20180202 |
| 02-Feb-2018 | ||||
| 15:05:08 | 262 | 695.2000 | XLON | 84403844000102816-E0YY8G2WKXf320180202 |
| 02-Feb-2018 | ||||
| 15:05:08 | 477 | 695.2000 | XLON | 84403844000102816-E0YY8G2WKXf520180202 |
| 02-Feb-2018 | ||||
| 15:06:16 | 27 | 695.4000 | XLON | 84203842000103308-E0YY8G2WKaX120180202 |
| 02-Feb-2018 | ||||
| 15:06:16 | 495 | 695.4000 | XLON | 84203842000103308-E0YY8G2WKaWz20180202 |
| 02-Feb-2018 | ||||
| 15:07:05 | 15 | 695.4000 | XLON | 84203842000103624-E0YY8G2WKcQL20180202 |
| 02-Feb-2018 | ||||
| 15:07:32 | 617 | 695.2000 | XLON | 84403844000103814-E0YY8G2WKdB720180202 |
| 02-Feb-2018 | ||||
| 15:09:59 | 1022 | 696.0000 | XLON | 84203842000104752-E0YY8G2WKi5520180202 |
| 02-Feb-2018 | ||||
| 15:10:02 | 1212 | 695.8000 | XLON | 84403844000104869-E0YY8G2WKiKV20180202 |
| 02-Feb-2018 | ||||
| 15:12:05 | 300 | 695.8000 | XLON | 84203842000105848-E0YY8G2WKmRE20180202 |
| 02-Feb-2018 | ||||
| 15:12:05 | 561 | 695.8000 | XLON | 84203842000105848-E0YY8G2WKmRG20180202 |
| 02-Feb-2018 | ||||
| 15:13:46 | 100 | 696.2000 | XLON | 84203842000106610-E0YY8G2WKp9K20180202 |
| 02-Feb-2018 | ||||
| 15:14:35 | 592 | 697.0000 | XLON | 84403844000107090-E0YY8G2WKqE820180202 |
| 02-Feb-2018 | ||||
| 15:14:35 | 674 | 697.0000 | XLON | 84203842000107044-E0YY8G2WKqDt20180202 |
| 02-Feb-2018 | ||||
| 15:15:30 | 800 | 696.6000 | XLON | 84203842000107428-E0YY8G2WKrdG20180202 |
| 02-Feb-2018 | ||||
| 15:15:40 | 28 | 696.6000 | XLON | 84203842000107428-E0YY8G2WKroj20180202 |
| 02-Feb-2018 | ||||
| 15:17:05 | 600 | 697.0000 | XLON | 84203842000107907-E0YY8G2WKu5T20180202 |
| 02-Feb-2018 | ||||
| 15:17:31 | 590 | 697.0000 | XLON | 84403844000107961-E0YY8G2WKuii20180202 |
| 02-Feb-2018 | ||||
| 15:17:31 | 21 | 697.0000 | XLON | 84203842000107907-E0YY8G2WKuig20180202 |
| 02-Feb-2018 | ||||
| 15:18:07 | 882 | 696.6000 | XLON | 84403844000108344-E0YY8G2WKw5s20180202 |
| 02-Feb-2018 | ||||
| 15:18:07 | 37 | 696.6000 | XLON | 84403844000108344-E0YY8G2WKw5u20180202 |
| 02-Feb-2018 | ||||
| 15:19:58 | 587 | 697.6000 | XLON | 84203842000108940-E0YY8G2WKz1020180202 |
| 02-Feb-2018 | ||||
| 15:19:58 | 783 | 697.6000 | XLON | 84403844000109013-E0YY8G2WKz1I20180202 |
| 02-Feb-2018 | ||||
| 15:21:01 | 739 | 697.6000 | XLON | 84203842000109234-E0YY8G2WL16w20180202 |
| 02-Feb-2018 | ||||
| 15:22:25 | 100 | 698.0000 | XLON | 84203842000109627-E0YY8G2WL3dg20180202 |
| 02-Feb-2018 | ||||
| 15:22:32 | 580 | 698.0000 | XLON | 84403844000109807-E0YY8G2WL3n720180202 |
| 02-Feb-2018 | ||||
| 15:22:32 | 725 | 698.0000 | XLON | 84203842000109627-E0YY8G2WL3mx20180202 |
| 02-Feb-2018 | ||||
| 15:23:44 | 490 | 697.6000 | XLON | 84203842000110079-E0YY8G2WL66720180202 |
| 02-Feb-2018 | ||||
| 15:24:20 | 476 | 697.8000 | XLON | 84403844000110451-E0YY8G2WL70b20180202 |
| 02-Feb-2018 | ||||
| 15:24:20 | 593 | 697.8000 | XLON | 84403844000110451-E0YY8G2WL70d20180202 |
| 02-Feb-2018 | ||||
| 15:25:57 | 118 | 697.2000 | XLON | 84403844000111091-E0YY8G2WL9lW20180202 |
| 02-Feb-2018 | ||||
| 15:25:57 | 137 | 697.2000 | XLON | 84403844000111102-E0YY8G2WL9lY20180202 |
| 02-Feb-2018 | ||||
| 15:25:57 | 419 | 697.2000 | XLON | 84403844000111005-E0YY8G2WL9lK20180202 |
| 02-Feb-2018 | ||||
| 15:25:57 | 217 | 697.2000 | XLON | 84403844000111080-E0YY8G2WL9lU20180202 |
| 02-Feb-2018 | ||||
| 15:25:57 | 63 | 697.2000 | XLON | 84203842000111030-E0YY8G2WL9lS20180202 |
| 02-Feb-2018 | ||||
| 15:25:57 | 942 | 697.2000 | XLON | 84203842000111030-E0YY8G2WL9lM20180202 |
| 02-Feb-2018 | ||||
| 15:25:57 | 859 | 697.2000 | XLON | 84203842000110958-E0YY8G2WL9lI20180202 |
| 02-Feb-2018 | ||||
| 15:27:47 | 1478 | 697.4000 | XLON | 84403844000111664-E0YY8G2WLCWO20180202 |
| 02-Feb-2018 | ||||
| 15:27:58 | 1478 | 697.2000 | XLON | 84203842000111557-E0YY8G2WLCvA20180202 |
| 02-Feb-2018 | ||||
| 15:29:21 | 744 | 696.8000 | XLON | 84203842000111943-E0YY8G2WLFHy20180202 |
| 02-Feb-2018 | ||||
| 15:29:22 | 967 | 696.6000 | XLON | 84203842000111910-E0YY8G2WLFLi20180202 |
| 02-Feb-2018 | ||||
| 15:29:22 | 625 | 696.4000 | XLON | 84403844000112071-E0YY8G2WLFMQ20180202 |
| 02-Feb-2018 | ||||
| 15:32:45 | 681 | 696.8000 | XLON | 84203842000112981-E0YY8G2WLKZi20180202 |
| 02-Feb-2018 | ||||
| 15:32:45 | 100 | 696.8000 | XLON | 84203842000112981-E0YY8G2WLKZg20180202 |
| 02-Feb-2018 | ||||
| 15:33:45 | 846 | 696.6000 | XLON | 84403844000113040-E0YY8G2WLLtB20180202 |
| 02-Feb-2018 | ||||
| 15:35:40 | 666 | 696.6000 | XLON | 84203842000113826-E0YY8G2WLOkJ20180202 |
| 02-Feb-2018 | ||||
| 15:35:40 | 693 | 696.6000 | XLON | 84203842000113826-E0YY8G2WLOkH20180202 |
| 02-Feb-2018 | ||||
| 15:36:34 | 423 | 696.4000 | XLON | 84203842000113295-E0YY8G2WLQ7F20180202 |
| 02-Feb-2018 | ||||
| 15:37:48 | 1102 | 696.8000 | XLON | 84203842000114568-E0YY8G2WLSH820180202 |
| 02-Feb-2018 | ||||
| 15:38:10 | 541 | 697.0000 | XLON | 84403844000114796-E0YY8G2WLSyV20180202 |
| 02-Feb-2018 | ||||
| 15:38:10 | 269 | 697.0000 | XLON | 84403844000114796-E0YY8G2WLSyS20180202 |
| 02-Feb-2018 | ||||
| 15:39:02 | 771 | 697.0000 | XLON | 84203842000114979-E0YY8G2WLUIY20180202 |
| 02-Feb-2018 | ||||
| 15:39:57 | 131 | 696.8000 | XLON | 84203842000114873-E0YY8G2WLW3D20180202 |
| 02-Feb-2018 | ||||
| 15:40:37 | 115 | 697.4000 | XLON | 84203842000115608-E0YY8G2WLXdJ20180202 |
| 02-Feb-2018 | ||||
| 15:40:37 | 365 | 697.4000 | XLON | 84203842000115608-E0YY8G2WLXdL20180202 |
| 02-Feb-2018 | ||||
| 15:41:01 | 942 | 697.2000 | XLON | 84403844000115589-E0YY8G2WLYO720180202 |
| 02-Feb-2018 | ||||
| 15:41:44 | 516 | 696.8000 | XLON | 84203842000114873-E0YY8G2WLZdp20180202 |
| 02-Feb-2018 | ||||
| 15:42:57 | 95 | 697.2000 | XLON | 84403844000116476-E0YY8G2WLbLC20180202 |
| 02-Feb-2018 | ||||
| 15:42:57 | 958 | 697.2000 | XLON | 84403844000116476-E0YY8G2WLbLE20180202 |
| 02-Feb-2018 | ||||
| 15:43:02 | 1369 | 697.0000 | XLON | 84203842000116092-E0YY8G2WLbSu20180202 |
| 02-Feb-2018 | ||||
| 15:43:41 | 510 | 696.4000 | XLON | 84403844000116513-E0YY8G2WLby220180202 |
| 02-Feb-2018 | ||||
| 15:45:03 | 392 | 696.4000 | XLON | 84203842000116909-E0YY8G2WLdSY20180202 |
| 02-Feb-2018 | ||||
| 15:45:03 | 732 | 696.4000 | XLON | 84203842000116909-E0YY8G2WLdSW20180202 |
| 02-Feb-2018 | ||||
| 15:45:51 | 900 | 696.4000 | XLON | 84203842000117114-E0YY8G2WLekF20180202 |
| 02-Feb-2018 | ||||
| 15:45:52 | 823 | 696.2000 | XLON | 84203842000117102-E0YY8G2WLeoC20180202 |
| 02-Feb-2018 | ||||
| 15:45:52 | 73 | 696.2000 | XLON | 84203842000117102-E0YY8G2WLeo920180202 |
| 02-Feb-2018 | ||||
| 15:45:52 | 274 | 696.2000 | XLON | 84203842000117102-E0YY8G2WLelS20180202 |
| 02-Feb-2018 | ||||
| 15:48:29 | 687 | 695.6000 | XLON | 84203842000118135-E0YY8G2WLiJ020180202 |
| 02-Feb-2018 | ||||
| 15:48:29 | 220 | 695.6000 | XLON | 84203842000118135-E0YY8G2WLiJ620180202 |
| 02-Feb-2018 | ||||
| 15:48:50 | 756 | 695.4000 | XLON | 84403844000118203-E0YY8G2WLigi20180202 |
| 02-Feb-2018 | ||||
| 15:49:04 | 636 | 695.4000 | XLON | 84403844000118422-E0YY8G2WLj3S20180202 |
| 02-Feb-2018 | ||||
| 15:50:19 | 709 | 695.0000 | XLON | 84403844000118311-E0YY8G2WLkiI20180202 |
| 02-Feb-2018 | ||||
| 15:50:19 | 580 | 695.2000 | XLON | 84203842000117452-E0YY8G2WLkhM20180202 |
| 02-Feb-2018 | ||||
| 15:50:19 | 240 | 695.2000 | XLON | 84203842000117452-E0YY8G2WLkhK20180202 |
| 02-Feb-2018 | ||||
| 15:50:19 | 589 | 695.0000 | XLON | 84403844000118311-E0YY8G2WLkiK20180202 |
| 02-Feb-2018 | ||||
| 15:52:52 | 1089 | 695.0000 | XLON | 84403844000120012-E0YY8G2WLoxf20180202 |
| 02-Feb-2018 | ||||
| 15:53:42 | 749 | 694.6000 | XLON | 84203842000118796-E0YY8G2WLq6S20180202 |
| 02-Feb-2018 | ||||
| 15:53:42 | 864 | 694.8000 | XLON | 84403844000118903-E0YY8G2WLq5R20180202 |
| 02-Feb-2018 | ||||
| 15:55:29 | 643 | 694.2000 | XLON | 84203842000120136-E0YY8G2WLsIx20180202 |
| 02-Feb-2018 | ||||
| 15:56:59 | 599 | 695.0000 | XLON | 84403844000121059-E0YY8G2WLu3E20180202 |
| 02-Feb-2018 | ||||
| 15:57:33 | 808 | 695.0000 | XLON | 84403844000121617-E0YY8G2WLuy920180202 |
| 02-Feb-2018 | ||||
| 15:57:33 | 249 | 695.0000 | XLON | 84203842000121493-E0YY8G2WLuyH20180202 |
| 02-Feb-2018 | ||||
| 15:57:33 | 561 | 695.0000 | XLON | 84203842000121493-E0YY8G2WLuyF20180202 |
| 02-Feb-2018 | ||||
| 15:59:53 | 634 | 695.0000 | XLON | 84403844000122987-E0YY8G2WLxs220180202 |
| 02-Feb-2018 | ||||
| 16:00:34 | 189 | 695.0000 | XLON | 84403844000123542-E0YY8G2WLynU20180202 |
| 02-Feb-2018 | ||||
| 16:00:42 | 30 | 694.8000 | XLON | 84203842000122979-E0YY8G2WLz9g20180202 |
| 02-Feb-2018 | ||||
| 16:00:42 | 81 | 694.8000 | XLON | 84403844000123496-E0YY8G2WLz9i20180202 |
| 02-Feb-2018 | ||||
| 16:00:42 | 574 | 694.8000 | XLON | 84403844000123496-E0YY8G2WLz9l20180202 |
| 02-Feb-2018 | ||||
| 16:03:03 | 224 | 694.4000 | XLON | 84203842000124546-E0YY8G2WM2P720180202 |
| 02-Feb-2018 | ||||
| 16:03:03 | 912 | 694.4000 | XLON | 84203842000124546-E0YY8G2WM2P920180202 |
| 02-Feb-2018 | ||||
| 16:03:09 | 1000 | 694.4000 | XLON | 84203842000124616-E0YY8G2WM2al20180202 |
| 02-Feb-2018 | ||||
| 16:03:09 | 20 | 694.4000 | XLON | 84203842000124626-E0YY8G2WM2an20180202 |
| 02-Feb-2018 | ||||
| 16:03:09 | 430 | 694.4000 | XLON | 84203842000124546-E0YY8G2WM2aj20180202 |
| 02-Feb-2018 | ||||
| 16:04:45 | 237 | 694.2000 | XLON | 84203842000125582-E0YY8G2WM4um20180202 |
| 02-Feb-2018 | ||||
| 16:04:59 | 2265 | 694.2000 | XLON | 84403844000125881-E0YY8G2WM5Ac20180202 |
| 02-Feb-2018 | ||||
| 16:06:34 | 482 | 694.2000 | XLON | 84403844000126708-E0YY8G2WM7aN20180202 |
| 02-Feb-2018 | ||||
| 16:06:34 | 791 | 694.2000 | XLON | 84403844000126708-E0YY8G2WM7aP20180202 |
| 02-Feb-2018 | ||||
| 16:07:07 | 740 | 694.4000 | XLON | 84203842000126850-E0YY8G2WM8Tn20180202 |
| 02-Feb-2018 | ||||
| 16:07:11 | 815 | 694.4000 | XLON | 84203842000126850-E0YY8G2WM8Xp20180202 |
| 02-Feb-2018 | ||||
| 16:08:46 | 775 | 694.8000 | XLON | 84403844000127801-E0YY8G2WMAkC20180202 |
| 02-Feb-2018 | ||||
| 16:08:46 | 32 | 694.8000 | XLON | 84403844000127801-E0YY8G2WMAkA20180202 |
| 02-Feb-2018 | ||||
| 16:09:23 | 852 | 694.6000 | XLON | 84403844000127216-E0YY8G2WMBX120180202 |
| 02-Feb-2018 | ||||
| 16:10:54 | 972 | 694.8000 | XLON | 84203842000128643-E0YY8G2WMDo320180202 |
| 02-Feb-2018 | ||||
| 16:12:00 | 396 | 694.6000 | XLON | 84203842000128599-E0YY8G2WMFUD20180202 |
| 02-Feb-2018 | ||||
| 16:13:15 | 240 | 695.2000 | XLON | 84203842000129921-E0YY8G2WMGxY20180202 |
| 02-Feb-2018 | ||||
| 16:13:15 | 459 | 695.2000 | XLON | 84203842000129921-E0YY8G2WMGxW20180202 |
| 02-Feb-2018 | ||||
| 16:13:15 | 903 | 695.0000 | XLON | 84203842000129748-E0YY8G2WMGxr20180202 |
| 02-Feb-2018 | ||||
| 16:13:15 | 586 | 695.0000 | XLON | 84403844000129899-E0YY8G2WMGxt20180202 |
| 02-Feb-2018 | ||||
| 16:13:15 | 582 | 695.0000 | XLON | 84403844000129899-E0YY8G2WMGxv20180202 |
| 02-Feb-2018 | ||||
| 16:13:15 | 568 | 695.2000 | XLON | 84203842000129921-E0YY8G2WMGxS20180202 |
| 02-Feb-2018 | ||||
| 16:13:15 | 233 | 695.2000 | XLON | 84203842000129921-E0YY8G2WMGxU20180202 |
| 02-Feb-2018 | ||||
| 16:15:35 | 307 | 695.4000 | XLON | 84403844000131556-E0YY8G2WMKm520180202 |
| 02-Feb-2018 | ||||
| 16:15:35 | 780 | 695.4000 | XLON | 84403844000131556-E0YY8G2WMKm320180202 |
| 02-Feb-2018 | ||||
| 16:16:07 | 906 | 695.4000 | XLON | 84203842000131711-E0YY8G2WMLcT20180202 |
| 02-Feb-2018 | ||||
| 16:16:46 | 86 | 695.2000 | XLON | 84203842000131309-E0YY8G2WMMnK20180202 |
| 02-Feb-2018 | ||||
| 16:16:46 | 74 | 695.2000 | XLON | 84203842000131309-E0YY8G2WMMn920180202 |
| 02-Feb-2018 | ||||
| 16:16:46 | 38 | 695.2000 | XLON | 84203842000131309-E0YY8G2WMMnN20180202 |
| 02-Feb-2018 | ||||
| 16:16:46 | 937 | 695.2000 | XLON | 84403844000131433-E0YY8G2WMMn720180202 |
| 02-Feb-2018 | ||||
| 16:17:27 | 222 | 695.0000 | XLON | 84203842000132139-E0YY8G2WMNtX20180202 |
| 02-Feb-2018 | ||||
| 16:17:27 | 891 | 695.0000 | XLON | 84203842000132139-E0YY8G2WMNtZ20180202 |
| 02-Feb-2018 | ||||
| 16:18:36 | 594 | 695.0000 | XLON | 84403844000132882-E0YY8G2WMPoB20180202 |
| 02-Feb-2018 | ||||
| 16:18:36 | 906 | 695.0000 | XLON | 84403844000132875-E0YY8G2WMPo920180202 |
| 02-Feb-2018 | ||||
| 16:18:38 | 416 | 695.0000 | XLON | 84403844000132882-E0YY8G2WMPry20180202 |
| 02-Feb-2018 | ||||
| 16:18:38 | 907 | 695.0000 | XLON | 84403844000132893-E0YY8G2WMPs220180202 |
| 02-Feb-2018 | ||||
| 16:20:24 | 1775 | 693.4000 | XLON | 84203842000133974-E0YY8G2WMTA820180202 |
| 02-Feb-2018 | ||||
| 16:20:24 | 253 | 693.4000 | XLON | 84203842000133974-E0YY8G2WMTAA20180202 |
| 02-Feb-2018 | ||||
| 16:20:24 | 717 | 693.4000 | XLON | 84203842000133974-E0YY8G2WMTA620180202 |
| 02-Feb-2018 | ||||
| 16:20:26 | 65 | 693.2000 | XLON | 84203842000133955-E0YY8G2WMTGX20180202 |
| 02-Feb-2018 | ||||
| 16:20:31 | 47 | 693.2000 | XLON | 84203842000133955-E0YY8G2WMTQB20180202 |
| 02-Feb-2018 | ||||
| 16:20:31 | 1233 | 693.2000 | XLON | 84203842000133955-E0YY8G2WMTQE20180202 |
| 02-Feb-2018 | ||||
| 16:20:31 | 1008 | 693.2000 | XLON | 84203842000133955-E0YY8G2WMTQ820180202 |
| 02-Feb-2018 | ||||
| 16:20:41 | 443 | 693.0000 | XLON | 84403844000134094-E0YY8G2WMTgt20180202 |
| 02-Feb-2018 | ||||
| 16:20:45 | 1266 | 693.0000 | XLON | 84403844000134094-E0YY8G2WMTmv20180202 |
| 02-Feb-2018 | ||||
| 16:22:04 | 265 | 692.6000 | XLON | 84203842000134747-E0YY8G2WMW5I20180202 |
| 02-Feb-2018 | ||||
| 16:22:09 | 494 | 692.6000 | XLON | 84203842000134747-E0YY8G2WMW9f20180202 |
| 02-Feb-2018 | ||||
| 16:22:17 | 959 | 692.6000 | XLON | 84203842000134747-E0YY8G2WMWHa20180202 |
| 02-Feb-2018 | ||||
| 16:22:20 | 53 | 692.6000 | XLON | 84203842000134747-E0YY8G2WMWKW20180202 |
| 02-Feb-2018 | ||||
| 16:22:22 | 1092 | 692.4000 | XLON | 84403844000134895-E0YY8G2WMWQN20180202 |
| 02-Feb-2018 | ||||
| 16:22:23 | 553 | 692.4000 | XLON | 84403844000134895-E0YY8G2WMWQP20180202 |
| 02-Feb-2018 | ||||
| 16:23:58 | 742 | 692.0000 | XLON | 84403844000135801-E0YY8G2WMYwl20180202 |
| 02-Feb-2018 | ||||
| 16:24:25 | 735 | 692.4000 | XLON | 84203842000135855-E0YY8G2WMZdS20180202 |
| 02-Feb-2018 | ||||
| 16:24:26 | 436 | 692.2000 | XLON | 84403844000135955-E0YY8G2WMZfV20180202 |
| 02-Feb-2018 | ||||
| 16:25:40 | 576 | 692.4000 | XLON | 84203842000136695-E0YY8G2WMcVn20180202 |
| 02-Feb-2018 | ||||
| 16:25:51 | 749 | 692.2000 | XLON | 84403844000136813-E0YY8G2WMcpB20180202 |
| 02-Feb-2018 | ||||
| 16:27:20 | 576 | 691.6000 | XLON | 84403844000137692-E0YY8G2WMfac20180202 |
| 02-Feb-2018 | ||||
| 16:28:41 | 58 | 691.6000 | XLON | 84403844000138139-E0YY8G2WMhm320180202 |
| 02-Feb-2018 | ||||
| 16:28:44 | 399 | 691.6000 | XLON | 84403844000138139-E0YY8G2WMhuV20180202 |
| 02-Feb-2018 | ||||
| 16:28:57 | 185 | 691.8000 | XLON | 84203842000138240-E0YY8G2WMiVy20180202 |
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: 02 February 2018 |
| 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