WPP PLC

Transaction in Own Shares • Dec 23, 2019

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 7366X WPP PLC 23 December 2019 WPP PLC - Transaction in Own Shares WPP plc ISIN: JE00B8KF9B49 20 December 2019 WPP plc (the "Company") Transaction in Own Shares The Company announces that on 20 December 2019 it had purchased a total of 647,349 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange Chi-X Europe BATS Europe Turquoise Number of ordinary shares purchased 647,349 - - - Highest price paid (per ordinary share) £ 10.6650 - - - Lowest price paid (per ordinary share) £ 10.5650 - - - Volume weighted average price paid (per ordinary share) £ 10.6227 - - - The purchases form part of the Company's share buyback programme announced on 12 December 2019. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,329,121,312 ordinary shares. The Company holds 70,787,730 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,258,333,582 ordinary shares. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. LEI number of WPP plc: 549300LSGBXPYHXGDT93 Schedule of Purchases - Individual Transactions Issuer Name WPP plc LEI 549300LSGBXPYHXGDT93 ISIN JE00B8KF9B49 Intermediary Name Goldman Sachs International Intermediary Code GSILGB2XXXX Timezone GMT Currency GBP Date of Transaction Number of Shares Price Per Share (GBP) Trading Venue Time of Transaction Transaction Reference Number 20/12/2019 370 £ 10.640 XLON 08:54:07 2251280735023216 20/12/2019 456 £ 10.640 XLON 08:57:13 2251280735023584 20/12/2019 488 £ 10.640 XLON 08:58:42 2251280735023777 20/12/2019 1,217 £ 10.635 XLON 09:00:05 2251280735024020 20/12/2019 500 £ 10.640 XLON 09:01:42 2251280735024224 20/12/2019 326 £ 10.640 XLON 09:01:42 2251280735024225 20/12/2019 441 £ 10.640 XLON 09:01:42 2251280735024226 20/12/2019 1,374 £ 10.645 XLON 09:02:13 2251280735024329 20/12/2019 451 £ 10.645 XLON 09:02:14 2251280735024342 20/12/2019 640 £ 10.645 XLON 09:02:15 2251280735024357 20/12/2019 708 £ 10.645 XLON 09:02:15 2251280735024358 20/12/2019 456 £ 10.650 XLON 09:02:18 2251280735024367 20/12/2019 303 £ 10.655 XLON 09:03:03 2251280735024484 20/12/2019 400 £ 10.655 XLON 09:03:46 2251280735024609 20/12/2019 347 £ 10.655 XLON 09:03:46 2251280735024610 20/12/2019 303 £ 10.655 XLON 09:03:51 2251280735024636 20/12/2019 252 £ 10.655 XLON 09:03:51 2251280735024637 20/12/2019 215 £ 10.655 XLON 09:03:51 2251280735024638 20/12/2019 97 £ 10.655 XLON 09:03:51 2251280735024639 20/12/2019 100 £ 10.655 XLON 09:03:55 2251280735024643 20/12/2019 165 £ 10.655 XLON 09:03:55 2251280735024644 20/12/2019 103 £ 10.655 XLON 09:03:55 2251280735024645 20/12/2019 400 £ 10.655 XLON 09:04:34 2251280735024767 20/12/2019 53 £ 10.655 XLON 09:04:34 2251280735024768 20/12/2019 340 £ 10.665 XLON 09:05:33 2251280735025022 20/12/2019 340 £ 10.665 XLON 09:05:38 2251280735025039 20/12/2019 340 £ 10.665 XLON 09:05:40 2251280735025047 20/12/2019 340 £ 10.665 XLON 09:05:52 2251280735025095 20/12/2019 1,416 £ 10.665 XLON 09:06:19 2251280735025166 20/12/2019 359 £ 10.665 XLON 09:06:19 2251280735025167 20/12/2019 373 £ 10.660 XLON 09:06:51 2251280735025272 20/12/2019 157 £ 10.660 XLON 09:06:51 2251280735025273 20/12/2019 126 £ 10.650 XLON 09:08:30 2251280735025597 20/12/2019 174 £ 10.650 XLON 09:08:30 2251280735025598 20/12/2019 78 £ 10.650 XLON 09:08:52 2251280735025676 20/12/2019 211 £ 10.650 XLON 09:08:52 2251280735025677 20/12/2019 300 £ 10.650 XLON 09:09:13 2251280735025694 20/12/2019 400 £ 10.655 XLON 09:09:54 2251280735025797 20/12/2019 385 £ 10.655 XLON 09:10:06 2251280735025821 20/12/2019 300 £ 10.655 XLON 09:11:07 2251280735026068 20/12/2019 110 £ 10.655 XLON 09:11:12 2251280735026116 20/12/2019 68 £ 10.655 XLON 09:11:12 2251280735026117 20/12/2019 84 £ 10.655 XLON 09:11:12 2251280735026118 20/12/2019 440 £ 10.655 XLON 09:11:32 2251280735026211 20/12/2019 299 £ 10.655 XLON 09:11:48 2251280735026246 20/12/2019 400 £ 10.655 XLON 09:13:04 2251280735026450 20/12/2019 183 £ 10.655 XLON 09:13:09 2251280735026472 20/12/2019 186 £ 10.655 XLON 09:13:28 2251280735026499 20/12/2019 400 £ 10.655 XLON 09:13:28 2251280735026500 20/12/2019 202 £ 10.655 XLON 09:13:33 2251280735026510 20/12/2019 103 £ 10.655 XLON 09:13:33 2251280735026511 20/12/2019 511 £ 10.650 XLON 09:13:44 2251280735026556 20/12/2019 800 £ 10.650 XLON 09:13:44 2251280735026557 20/12/2019 75 £ 10.650 XLON 09:13:44 2251280735026558 20/12/2019 298 £ 10.645 XLON 09:15:39 2251280735026930 20/12/2019 450 £ 10.645 XLON 09:15:40 2251280735026933 20/12/2019 844 £ 10.645 XLON 09:15:53 2251280735026978 20/12/2019 325 £ 10.630 XLON 09:16:55 2251280735027255 20/12/2019 260 £ 10.620 XLON 09:17:55 2251280735027420 20/12/2019 485 £ 10.620 XLON 09:17:55 2251280735027421 20/12/2019 134 £ 10.620 XLON 09:17:55 2251280735027422 20/12/2019 811 £ 10.615 XLON 09:18:04 2251280735027447 20/12/2019 101 £ 10.625 XLON 09:20:21 2251280735027901 20/12/2019 326 £ 10.625 XLON 09:20:21 2251280735027902 20/12/2019 5 £ 10.625 XLON 09:20:21 2251280735027903 20/12/2019 217 £ 10.625 XLON 09:20:26 2251280735027911 20/12/2019 100 £ 10.625 XLON 09:20:58 2251280735027972 20/12/2019 478 £ 10.630 XLON 09:21:28 2251280735028086 20/12/2019 394 £ 10.625 XLON 09:21:41 2251280735028108 20/12/2019 1,425 £ 10.630 XLON 09:25:08 2251280735028599 20/12/2019 500 £ 10.630 XLON 09:25:08 2251280735028602 20/12/2019 400 £ 10.630 XLON 09:25:08 2251280735028603 20/12/2019 519 £ 10.630 XLON 09:25:08 2251280735028604 20/12/2019 13 £ 10.630 XLON 09:25:09 2251280735028606 20/12/2019 581 £ 10.630 XLON 09:25:09 2251280735028607 20/12/2019 400 £ 10.620 XLON 09:26:18 2251280735028835 20/12/2019 463 £ 10.620 XLON 09:26:18 2251280735028836 20/12/2019 39 £ 10.625 XLON 09:27:19 2251280735028993 20/12/2019 176 £ 10.625 XLON 09:27:19 2251280735028994 20/12/2019 86 £ 10.625 XLON 09:27:19 2251280735028995 20/12/2019 349 £ 10.625 XLON 09:27:20 2251280735029000 20/12/2019 295 £ 10.625 XLON 09:27:57 2251280735029080 20/12/2019 294 £ 10.625 XLON 09:28:14 2251280735029151 20/12/2019 301 £ 10.625 XLON 09:28:20 2251280735029186 20/12/2019 216 £ 10.620 XLON 09:28:45 2251280735029233 20/12/2019 111 £ 10.620 XLON 09:28:45 2251280735029234 20/12/2019 291 £ 10.615 XLON 09:29:15 2251280735029287 20/12/2019 702 £ 10.610 XLON 09:30:02 2251280735029442 20/12/2019 610 £ 10.610 XLON 09:30:02 2251280735029445 20/12/2019 521 £ 10.605 XLON 09:30:39 2251280735029539 20/12/2019 81 £ 10.605 XLON 09:32:00 2251280735029723 20/12/2019 2 £ 10.605 XLON 09:32:00 2251280735029724 20/12/2019 326 £ 10.605 XLON 09:32:51 2251280735029810 20/12/2019 250 £ 10.605 XLON 09:32:51 2251280735029808 20/12/2019 340 £ 10.590 XLON 09:34:48 2251280735030097 20/12/2019 17 £ 10.570 XLON 09:36:52 2251280735030292 20/12/2019 307 £ 10.575 XLON 09:36:53 2251280735030296 20/12/2019 125 £ 10.575 XLON 09:36:53 2251280735030297 20/12/2019 486 £ 10.570 XLON 09:36:55 2251280735030298 20/12/2019 296 £ 10.565 XLON 09:37:53 2251280735030482 20/12/2019 390 £ 10.580 XLON 09:39:01 2251280735030684 20/12/2019 405 £ 10.580 XLON 09:39:12 2251280735030708 20/12/2019 1,301 £ 10.585 XLON 09:40:41 2251280735030877 20/12/2019 480 £ 10.590 XLON 09:41:29 2251280735030982 20/12/2019 400 £ 10.595 XLON 09:42:02 2251280735031036 20/12/2019 400 £ 10.595 XLON 09:42:02 2251280735031037 20/12/2019 1,354 £ 10.590 XLON 09:42:37 2251280735031111 20/12/2019 400 £ 10.590 XLON 09:42:37 2251280735031112 20/12/2019 398 £ 10.600 XLON 09:44:12 2251280735031405 20/12/2019 470 £ 10.600 XLON 09:44:12 2251280735031406 20/12/2019 332 £ 10.600 XLON 09:44:12 2251280735031407 20/12/2019 332 £ 10.600 XLON 09:44:12 2251280735031408 20/12/2019 400 £ 10.600 XLON 09:44:59 2251280735031486 20/12/2019 362 £ 10.600 XLON 09:45:14 2251280735031545 20/12/2019 654 £ 10.600 XLON 09:46:50 2251280735031724 20/12/2019 326 £ 10.600 XLON 09:46:50 2251280735031725 20/12/2019 873 £ 10.595 XLON 09:46:51 2251280735031730 20/12/2019 363 £ 10.595 XLON 09:46:51 2251280735031737 20/12/2019 384 £ 10.590 XLON 09:47:16 2251280735031819 20/12/2019 400 £ 10.590 XLON 09:47:17 2251280735031823 20/12/2019 428 £ 10.590 XLON 09:47:17 2251280735031824 20/12/2019 390 £ 10.585 XLON 09:47:18 2251280735031843 20/12/2019 434 £ 10.580 XLON 09:48:32 2251280735032061 20/12/2019 810 £ 10.580 XLON 09:48:32 2251280735032062 20/12/2019 741 £ 10.580 XLON 09:48:34 2251280735032066 20/12/2019 473 £ 10.580 XLON 09:48:34 2251280735032067 20/12/2019 434 £ 10.580 XLON 09:48:34 2251280735032068 20/12/2019 9 £ 10.580 XLON 09:48:35 2251280735032070 20/12/2019 24 £ 10.580 XLON 09:48:35 2251280735032069 20/12/2019 1,239 £ 10.585 XLON 09:50:40 2251280735032401 20/12/2019 400 £ 10.585 XLON 09:50:40 2251280735032404 20/12/2019 395 £ 10.585 XLON 09:51:08 2251280735032550 20/12/2019 1,337 £ 10.585 XLON 09:52:41 2251280735032851 20/12/2019 470 £ 10.585 XLON 09:52:41 2251280735032854 20/12/2019 427 £ 10.580 XLON 09:53:22 2251280735032996 20/12/2019 580 £ 10.580 XLON 09:53:22 2251280735032997 20/12/2019 400 £ 10.580 XLON 09:53:25 2251280735033008 20/12/2019 297 £ 10.580 XLON 09:53:26 2251280735033014 20/12/2019 450 £ 10.575 XLON 09:53:44 2251280735033045 20/12/2019 73 £ 10.580 XLON 09:53:44 2251280735033046 20/12/2019 264 £ 10.580 XLON 09:53:44 2251280735033047 20/12/2019 331 £ 10.595 XLON 09:55:12 2251280735033338 20/12/2019 691 £ 10.595 XLON 09:55:35 2251280735033476 20/12/2019 420 £ 10.595 XLON 09:55:35 2251280735033480 20/12/2019 224 £ 10.595 XLON 09:55:35 2251280735033481 20/12/2019 1,448 £ 10.590 XLON 09:56:35 2251280735033647 20/12/2019 332 £ 10.585 XLON 09:56:47 2251280735033683 20/12/2019 320 £ 10.585 XLON 09:56:48 2251280735033689 20/12/2019 269 £ 10.585 XLON 09:59:29 2251280735033996 20/12/2019 41 £ 10.585 XLON 09:59:29 2251280735033997 20/12/2019 31 £ 10.575 XLON 09:59:31 2251280735034002 20/12/2019 1 £ 10.575 XLON 09:59:32 2251280735034006 20/12/2019 1,242 £ 10.575 XLON 10:00:13 2251280735034108 20/12/2019 400 £ 10.580 XLON 10:00:13 2251280735034109 20/12/2019 15 £ 10.585 XLON 10:00:13 2251280735034110 20/12/2019 17 £ 10.575 XLON 10:00:40 2251280735034193 20/12/2019 309 £ 10.575 XLON 10:00:40 2251280735034194 20/12/2019 520 £ 10.575 XLON 10:00:40 2251280735034195 20/12/2019 239 £ 10.575 XLON 10:00:40 2251280735034196 20/12/2019 70 £ 10.575 XLON 10:00:40 2251280735034197 20/12/2019 400 £ 10.580 XLON 10:03:52 2251280735034692 20/12/2019 88 £ 10.580 XLON 10:03:52 2251280735034693 20/12/2019 2 £ 10.575 XLON 10:04:28 2251280735034825 20/12/2019 593 £ 10.575 XLON 10:06:24 2251280735035142 20/12/2019 200 £ 10.580 XLON 10:08:13 2251280735035390 20/12/2019 400 £ 10.580 XLON 10:08:13 2251280735035391 20/12/2019 400 £ 10.580 XLON 10:08:13 2251280735035392 20/12/2019 1,179 £ 10.595 XLON 10:15:06 2251280735036712 20/12/2019 609 £ 10.605 XLON 10:15:08 2251280735037103 20/12/2019 400 £ 10.605 XLON 10:15:08 2251280735037104 20/12/2019 400 £ 10.605 XLON 10:15:22 2251280735038196 20/12/2019 214 £ 10.610 XLON 10:15:22 2251280735038197 20/12/2019 253 £ 10.610 XLON 10:15:22 2251280735038198 20/12/2019 405 £ 10.610 XLON 10:15:22 2251280735038199 20/12/2019 11 £ 10.600 XLON 10:15:22 2251280735038204 20/12/2019 338 £ 10.600 XLON 10:15:29 2251280735039201 20/12/2019 483 £ 10.600 XLON 10:15:29 2251280735039315 20/12/2019 400 £ 10.595 XLON 10:15:47 2251280735039613 20/12/2019 297 £ 10.590 XLON 10:15:54 2251280735039750 20/12/2019 400 £ 10.590 XLON 10:15:54 2251280735039751 20/12/2019 1,053 £ 10.585 XLON 10:16:00 2251280735039802 20/12/2019 400 £ 10.585 XLON 10:16:02 2251280735039819 20/12/2019 400 £ 10.585 XLON 10:16:40 2251280735040185 20/12/2019 678 £ 10.585 XLON 10:17:02 2251280735040455 20/12/2019 601 £ 10.585 XLON 10:17:02 2251280735040460 20/12/2019 113 £ 10.590 XLON 10:18:09 2251280735041070 20/12/2019 460 £ 10.590 XLON 10:18:34 2251280735041113 20/12/2019 400 £ 10.590 XLON 10:18:56 2251280735041193 20/12/2019 9 £ 10.585 XLON 10:18:57 2251280735041194 20/12/2019 559 £ 10.590 XLON 10:19:15 2251280735041264 20/12/2019 690 £ 10.590 XLON 10:19:37 2251280735041336 20/12/2019 13 £ 10.585 XLON 10:19:38 2251280735041344 20/12/2019 768 £ 10.585 XLON 10:20:04 2251280735041461 20/12/2019 400 £ 10.590 XLON 10:20:04 2251280735041463 20/12/2019 1,724 £ 10.590 XLON 10:20:04 2251280735041464 20/12/2019 353 £ 10.590 XLON 10:20:04 2251280735041465 20/12/2019 224 £ 10.590 XLON 10:20:04 2251280735041466 20/12/2019 390 £ 10.590 XLON 10:20:04 2251280735041467 20/12/2019 122 £ 10.590 XLON 10:20:09 2251280735041497 20/12/2019 340 £ 10.590 XLON 10:20:10 2251280735041501 20/12/2019 340 £ 10.590 XLON 10:20:11 2251280735041503 20/12/2019 259 £ 10.595 XLON 10:20:24 2251280735041589 20/12/2019 74 £ 10.595 XLON 10:20:24 2251280735041590 20/12/2019 403 £ 10.595 XLON 10:20:24 2251280735041591 20/12/2019 80 £ 10.595 XLON 10:20:24 2251280735041592 20/12/2019 400 £ 10.600 XLON 10:23:12 2251280735042214 20/12/2019 253 £ 10.600 XLON 10:23:12 2251280735042215 20/12/2019 300 £ 10.600 XLON 10:23:15 2251280735042229 20/12/2019 113 £ 10.600 XLON 10:23:15 2251280735042230 20/12/2019 400 £ 10.600 XLON 10:23:15 2251280735042231 20/12/2019 179 £ 10.600 XLON 10:23:17 2251280735042247 20/12/2019 253 £ 10.600 XLON 10:23:17 2251280735042248 20/12/2019 317 £ 10.600 XLON 10:23:18 2251280735042253 20/12/2019 253 £ 10.600 XLON 10:23:18 2251280735042254 20/12/2019 500 £ 10.600 XLON 10:23:19 2251280735042257 20/12/2019 51 £ 10.600 XLON 10:23:19 2251280735042258 20/12/2019 467 £ 10.600 XLON 10:23:19 2251280735042259 20/12/2019 317 £ 10.600 XLON 10:23:20 2251280735042262 20/12/2019 317 £ 10.600 XLON 10:23:21 2251280735042263 20/12/2019 295 £ 10.600 XLON 10:23:21 2251280735042264 20/12/2019 227 £ 10.600 XLON 10:23:21 2251280735042265 20/12/2019 490 £ 10.600 XLON 10:23:22 2251280735042266 20/12/2019 172 £ 10.600 XLON 10:23:23 2251280735042267 20/12/2019 400 £ 10.600 XLON 10:23:25 2251280735042268 20/12/2019 171 £ 10.600 XLON 10:23:27 2251280735042271 20/12/2019 400 £ 10.605 XLON 10:25:17 2251280735042531 20/12/2019 390 £ 10.605 XLON 10:25:28 2251280735042571 20/12/2019 244 £ 10.610 XLON 10:25:37 2251280735042586 20/12/2019 876 £ 10.610 XLON 10:25:37 2251280735042587 20/12/2019 461 £ 10.610 XLON 10:25:37 2251280735042588 20/12/2019 294 £ 10.610 XLON 10:25:37 2251280735042589 20/12/2019 400 £ 10.610 XLON 10:25:37 2251280735042590 20/12/2019 300 £ 10.610 XLON 10:25:37 2251280735042591 20/12/2019 294 £ 10.610 XLON 10:25:42 2251280735042595 20/12/2019 300 £ 10.610 XLON 10:25:44 2251280735042600 20/12/2019 302 £ 10.610 XLON 10:26:36 2251280735042754 20/12/2019 302 £ 10.610 XLON 10:26:36 2251280735042758 20/12/2019 400 £ 10.610 XLON 10:27:27 2251280735042854 20/12/2019 62 £ 10.610 XLON 10:27:27 2251280735042855 20/12/2019 459 £ 10.610 XLON 10:29:33 2251280735043114 20/12/2019 400 £ 10.610 XLON 10:29:33 2251280735043117 20/12/2019 59 £ 10.610 XLON 10:29:33 2251280735043118 20/12/2019 284 £ 10.605 XLON 10:30:00 2251280735043185 20/12/2019 780 £ 10.605 XLON 10:30:00 2251280735043186 20/12/2019 400 £ 10.600 XLON 10:32:08 2251280735043564 20/12/2019 88 £ 10.590 XLON 10:32:54 2251280735043708 20/12/2019 442 £ 10.590 XLON 10:32:55 2251280735043713 20/12/2019 159 £ 10.595 XLON 10:32:55 2251280735043722 20/12/2019 400 £ 10.595 XLON 10:32:55 2251280735043723 20/12/2019 103 £ 10.595 XLON 10:32:57 2251280735043724 20/12/2019 206 £ 10.595 XLON 10:32:57 2251280735043725 20/12/2019 513 £ 10.595 XLON 10:32:57 2251280735043726 20/12/2019 800 £ 10.595 XLON 10:32:57 2251280735043727 20/12/2019 400 £ 10.595 XLON 10:32:57 2251280735043728 20/12/2019 91 £ 10.595 XLON 10:32:57 2251280735043730 20/12/2019 100 £ 10.595 XLON 10:32:58 2251280735043734 20/12/2019 400 £ 10.595 XLON 10:32:59 2251280735043735 20/12/2019 520 £ 10.595 XLON 10:33:00 2251280735043740 20/12/2019 206 £ 10.595 XLON 10:33:00 2251280735043743 20/12/2019 170 £ 10.595 XLON 10:33:01 2251280735043744 20/12/2019 257 £ 10.595 XLON 10:33:02 2251280735043749 20/12/2019 206 £ 10.595 XLON 10:33:02 2251280735043750 20/12/2019 1,222 £ 10.595 XLON 10:33:03 2251280735043752 20/12/2019 257 £ 10.595 XLON 10:33:03 2251280735043753 20/12/2019 514 £ 10.595 XLON 10:33:03 2251280735043754 20/12/2019 80 £ 10.595 XLON 10:33:11 2251280735043815 20/12/2019 400 £ 10.595 XLON 10:33:11 2251280735043816 20/12/2019 1 £ 10.590 XLON 10:33:11 2251280735043822 20/12/2019 8 £ 10.590 XLON 10:33:11 2251280735043823 20/12/2019 1,083 £ 10.590 XLON 10:33:14 2251280735043847 20/12/2019 74 £ 10.590 XLON 10:33:14 2251280735043848 20/12/2019 410 £ 10.590 XLON 10:33:15 2251280735043849 20/12/2019 400 £ 10.590 XLON 10:33:15 2251280735043850 20/12/2019 282 £ 10.590 XLON 10:33:15 2251280735043851 20/12/2019 400 £ 10.590 XLON 10:33:16 2251280735043855 20/12/2019 400 £ 10.590 XLON 10:33:19 2251280735043881 20/12/2019 400 £ 10.590 XLON 10:33:22 2251280735043900 20/12/2019 377 £ 10.600 XLON 10:34:27 2251280735044089 20/12/2019 300 £ 10.600 XLON 10:34:31 2251280735044095 20/12/2019 208 £ 10.600 XLON 10:34:31 2251280735044096 20/12/2019 508 £ 10.600 XLON 10:34:31 2251280735044097 20/12/2019 90 £ 10.600 XLON 10:34:31 2251280735044098 20/12/2019 199 £ 10.600 XLON 10:34:31 2251280735044099 20/12/2019 300 £ 10.600 XLON 10:34:33 2251280735044110 20/12/2019 400 £ 10.600 XLON 10:35:07 2251280735044143 20/12/2019 322 £ 10.600 XLON 10:35:07 2251280735044144 20/12/2019 400 £ 10.605 XLON 10:36:01 2251280735044358 20/12/2019 587 £ 10.620 XLON 10:38:35 2251280735044740 20/12/2019 1,492 £ 10.620 XLON 10:38:35 2251280735044741 20/12/2019 180 £ 10.620 XLON 10:38:35 2251280735044742 20/12/2019 368 £ 10.620 XLON 10:38:35 2251280735044743 20/12/2019 400 £ 10.620 XLON 10:38:35 2251280735044744 20/12/2019 247 £ 10.620 XLON 10:38:35 2251280735044745 20/12/2019 470 £ 10.620 XLON 10:38:35 2251280735044746 20/12/2019 416 £ 10.620 XLON 10:38:35 2251280735044747 20/12/2019 500 £ 10.615 XLON 10:38:40 2251280735044751 20/12/2019 811 £ 10.610 XLON 10:39:48 2251280735044917 20/12/2019 400 £ 10.610 XLON 10:39:48 2251280735044927 20/12/2019 218 £ 10.610 XLON 10:39:48 2251280735044928 20/12/2019 330 £ 10.610 XLON 10:39:48 2251280735044929 20/12/2019 282 £ 10.610 XLON 10:39:49 2251280735044936 20/12/2019 400 £ 10.610 XLON 10:41:09 2251280735045063 20/12/2019 470 £ 10.605 XLON 10:42:16 2251280735045289 20/12/2019 400 £ 10.605 XLON 10:42:16 2251280735045290 20/12/2019 600 £ 10.615 XLON 10:44:44 2251280735045639 20/12/2019 400 £ 10.615 XLON 10:45:32 2251280735045870 20/12/2019 400 £ 10.630 XLON 10:50:09 2251280735047685 20/12/2019 52 £ 10.630 XLON 10:50:13 2251280735047767 20/12/2019 1 £ 10.630 XLON 10:50:13 2251280735047774 20/12/2019 219 £ 10.630 XLON 10:50:14 2251280735047838 20/12/2019 220 £ 10.630 XLON 10:50:14 2251280735047878 20/12/2019 218 £ 10.630 XLON 10:50:14 2251280735047928 20/12/2019 217 £ 10.630 XLON 10:50:14 2251280735047933 20/12/2019 218 £ 10.630 XLON 10:50:14 2251280735048000 20/12/2019 107 £ 10.630 XLON 10:50:14 2251280735048026 20/12/2019 216 £ 10.630 XLON 10:50:14 2251280735048160 20/12/2019 26 £ 10.630 XLON 10:50:15 2251280735048186 20/12/2019 14 £ 10.630 XLON 10:50:15 2251280735048196 20/12/2019 5 £ 10.630 XLON 10:50:15 2251280735048197 20/12/2019 5 £ 10.630 XLON 10:50:15 2251280735048189 20/12/2019 986 £ 10.630 XLON 10:50:15 2251280735048209 20/12/2019 20 £ 10.630 XLON 10:50:16 2251280735048224 20/12/2019 1,232 £ 10.630 XLON 10:50:19 2251280735048293 20/12/2019 600 £ 10.630 XLON 10:50:19 2251280735048299 20/12/2019 400 £ 10.630 XLON 10:50:19 2251280735048300 20/12/2019 303 £ 10.630 XLON 10:50:23 2251280735048348 20/12/2019 214 £ 10.630 XLON 10:50:29 2251280735048503 20/12/2019 222 £ 10.630 XLON 10:50:29 2251280735048560 20/12/2019 221 £ 10.630 XLON 10:50:29 2251280735048582 20/12/2019 222 £ 10.630 XLON 10:50:29 2251280735048614 20/12/2019 217 £ 10.630 XLON 10:50:29 2251280735048631 20/12/2019 117 £ 10.630 XLON 10:50:29 2251280735048656 20/12/2019 1,091 £ 10.635 XLON 10:50:34 2251280735048862 20/12/2019 8 £ 10.635 XLON 10:50:34 2251280735048863 20/12/2019 10 £ 10.635 XLON 10:50:34 2251280735048865 20/12/2019 32 £ 10.635 XLON 10:50:34 2251280735048866 20/12/2019 10 £ 10.635 XLON 10:50:43 2251280735049006 20/12/2019 214 £ 10.635 XLON 10:50:44 2251280735049038 20/12/2019 221 £ 10.635 XLON 10:50:44 2251280735049093 20/12/2019 650 £ 10.635 XLON 10:50:44 2251280735049154 20/12/2019 290 £ 10.635 XLON 10:50:44 2251280735049361 20/12/2019 400 £ 10.635 XLON 10:50:44 2251280735049362 20/12/2019 139 £ 10.635 XLON 10:50:44 2251280735049363 20/12/2019 5 £ 10.635 XLON 10:51:00 2251280735049964 20/12/2019 4 £ 10.635 XLON 10:51:00 2251280735049965 20/12/2019 1,434 £ 10.635 XLON 10:51:00 2251280735049966 20/12/2019 432 £ 10.635 XLON 10:51:02 2251280735050023 20/12/2019 1,082 £ 10.640 XLON 10:51:07 2251280735050105 20/12/2019 10 £ 10.640 XLON 10:51:14 2251280735050354 20/12/2019 219 £ 10.640 XLON 10:51:14 2251280735050408 20/12/2019 220 £ 10.640 XLON 10:51:14 2251280735050442 20/12/2019 250 £ 10.640 XLON 10:51:14 2251280735050444 20/12/2019 217 £ 10.640 XLON 10:51:14 2251280735050558 20/12/2019 4 £ 10.640 XLON 10:51:14 2251280735050563 20/12/2019 4 £ 10.640 XLON 10:51:14 2251280735050595 20/12/2019 221 £ 10.640 XLON 10:51:14 2251280735050601 20/12/2019 9 £ 10.640 XLON 10:51:14 2251280735050606 20/12/2019 21 £ 10.640 XLON 10:51:15 2251280735050633 20/12/2019 223 £ 10.640 XLON 10:51:15 2251280735050634 20/12/2019 1,416 £ 10.635 XLON 10:51:29 2251280735051081 20/12/2019 149 £ 10.635 XLON 10:51:30 2251280735051127 20/12/2019 3 £ 10.635 XLON 10:51:30 2251280735051131 20/12/2019 1,264 £ 10.635 XLON 10:51:33 2251280735051144 20/12/2019 455 £ 10.635 XLON 10:51:38 2251280735051206 20/12/2019 455 £ 10.635 XLON 10:51:38 2251280735051215 20/12/2019 200 £ 10.640 XLON 10:51:54 2251280735051743 20/12/2019 217 £ 10.640 XLON 10:51:54 2251280735051744 20/12/2019 220 £ 10.640 XLON 10:51:54 2251280735051745 20/12/2019 449 £ 10.640 XLON 10:51:54 2251280735051746 20/12/2019 1,452 £ 10.640 XLON 10:51:54 2251280735051747 20/12/2019 113 £ 10.640 XLON 10:51:56 2251280735051767 20/12/2019 800 £ 10.640 XLON 10:51:56 2251280735051768 20/12/2019 400 £ 10.640 XLON 10:51:56 2251280735051769 20/12/2019 222 £ 10.640 XLON 10:51:56 2251280735051770 20/12/2019 100 £ 10.640 XLON 10:51:57 2251280735051773 20/12/2019 43 £ 10.635 XLON 10:52:13 2251280735052273 20/12/2019 19 £ 10.635 XLON 10:52:29 2251280735053049 20/12/2019 221 £ 10.635 XLON 10:52:29 2251280735053092 20/12/2019 222 £ 10.635 XLON 10:52:29 2251280735053114 20/12/2019 348 £ 10.635 XLON 10:52:29 2251280735053132 20/12/2019 1,488 £ 10.655 XLON 10:52:54 2251280735053894 20/12/2019 1,305 £ 10.655 XLON 10:52:54 2251280735053895 20/12/2019 408 £ 10.655 XLON 10:52:54 2251280735053896 20/12/2019 382 £ 10.655 XLON 10:52:54 2251280735053897 20/12/2019 353 £ 10.655 XLON 10:52:54 2251280735053898 20/12/2019 800 £ 10.655 XLON 10:52:54 2251280735053899 20/12/2019 400 £ 10.655 XLON 10:52:54 2251280735053900 20/12/2019 200 £ 10.655 XLON 10:52:55 2251280735053905 20/12/2019 224 £ 10.655 XLON 10:52:55 2251280735053906 20/12/2019 91 £ 10.655 XLON 10:52:55 2251280735053907 20/12/2019 224 £ 10.655 XLON 10:52:55 2251280735053930 20/12/2019 200 £ 10.655 XLON 10:52:56 2251280735053940 20/12/2019 224 £ 10.655 XLON 10:52:57 2251280735053988 20/12/2019 479 £ 10.655 XLON 10:52:57 2251280735053989 20/12/2019 286 £ 10.655 XLON 10:52:57 2251280735053990 20/12/2019 224 £ 10.655 XLON 10:52:57 2251280735053994 20/12/2019 274 £ 10.655 XLON 10:52:57 2251280735053995 20/12/2019 224 £ 10.655 XLON 10:52:58 2251280735054005 20/12/2019 319 £ 10.655 XLON 10:52:58 2251280735054006 20/12/2019 438 £ 10.655 XLON 10:52:58 2251280735054007 20/12/2019 224 £ 10.655 XLON 10:52:58 2251280735054036 20/12/2019 341 £ 10.655 XLON 10:52:58 2251280735054037 20/12/2019 280 £ 10.655 XLON 10:52:58 2251280735054038 20/12/2019 224 £ 10.655 XLON 10:52:59 2251280735054211 20/12/2019 81 £ 10.655 XLON 10:52:59 2251280735054212 20/12/2019 220 £ 10.645 XLON 10:52:59 2251280735054367 20/12/2019 4 £ 10.645 XLON 10:53:00 2251280735054407 20/12/2019 4 £ 10.645 XLON 10:53:00 2251280735054410 20/12/2019 1 £ 10.645 XLON 10:53:00 2251280735054413 20/12/2019 12 £ 10.645 XLON 10:53:00 2251280735054404 20/12/2019 409 £ 10.645 XLON 10:53:01 2251280735054429 20/12/2019 567 £ 10.645 XLON 10:53:01 2251280735054435 20/12/2019 221 £ 10.645 XLON 10:53:29 2251280735055189 20/12/2019 214 £ 10.645 XLON 10:53:29 2251280735055242 20/12/2019 222 £ 10.645 XLON 10:53:29 2251280735055250 20/12/2019 218 £ 10.645 XLON 10:53:29 2251280735055260 20/12/2019 410 £ 10.645 XLON 10:53:29 2251280735055269 20/12/2019 5 £ 10.645 XLON 10:53:29 2251280735055380 20/12/2019 197 £ 10.645 XLON 10:53:29 2251280735055381 20/12/2019 151 £ 10.645 XLON 10:53:29 2251280735055382 20/12/2019 403 £ 10.650 XLON 10:53:54 2251280735056019 20/12/2019 211 £ 10.655 XLON 10:54:09 2251280735056522 20/12/2019 93 £ 10.655 XLON 10:54:09 2251280735056523 20/12/2019 1,085 £ 10.650 XLON 10:54:14 2251280735056689 20/12/2019 1,163 £ 10.650 XLON 10:54:14 2251280735056729 20/12/2019 47 £ 10.640 XLON 10:54:59 2251280735058546 20/12/2019 1,182 £ 10.640 XLON 10:54:59 2251280735058547 20/12/2019 590 £ 10.645 XLON 10:55:17 2251280735059239 20/12/2019 265 £ 10.650 XLON 10:55:24 2251280735059299 20/12/2019 400 £ 10.650 XLON 10:55:24 2251280735059300 20/12/2019 200 £ 10.650 XLON 10:55:24 2251280735059301 20/12/2019 205 £ 10.650 XLON 10:55:24 2251280735059302 20/12/2019 1,072 £ 10.650 XLON 10:55:24 2251280735059303 20/12/2019 206 £ 10.650 XLON 10:55:24 2251280735059304 20/12/2019 926 £ 10.650 XLON 10:55:24 2251280735059305 20/12/2019 208 £ 10.650 XLON 10:55:24 2251280735059306 20/12/2019 92 £ 10.650 XLON 10:55:24 2251280735059307 20/12/2019 750 £ 10.645 XLON 10:55:25 2251280735059316 20/12/2019 400 £ 10.645 XLON 10:55:29 2251280735059377 20/12/2019 460 £ 10.650 XLON 10:55:32 2251280735059734 20/12/2019 138 £ 10.650 XLON 10:55:33 2251280735059738 20/12/2019 210 £ 10.655 XLON 10:55:39 2251280735059797 20/12/2019 286 £ 10.655 XLON 10:55:39 2251280735059798 20/12/2019 131 £ 10.650 XLON 10:55:40 2251280735059806 20/12/2019 460 £ 10.650 XLON 10:55:43 2251280735059821 20/12/2019 33 £ 10.645 XLON 10:55:44 2251280735059912 20/12/2019 217 £ 10.645 XLON 10:55:44 2251280735059959 20/12/2019 222 £ 10.645 XLON 10:55:44 2251280735059974 20/12/2019 218 £ 10.645 XLON 10:55:44 2251280735059998 20/12/2019 14 £ 10.645 XLON 10:55:44 2251280735060022 20/12/2019 219 £ 10.645 XLON 10:55:44 2251280735060049 20/12/2019 444 £ 10.645 XLON 10:55:44 2251280735060066 20/12/2019 11 £ 10.640 XLON 10:55:58 2251280735060298 20/12/2019 921 £ 10.640 XLON 10:55:58 2251280735060299 20/12/2019 3 £ 10.625 XLON 10:56:07 2251280735060689 20/12/2019 1 £ 10.625 XLON 10:56:07 2251280735060690 20/12/2019 3 £ 10.625 XLON 10:56:07 2251280735060691 20/12/2019 218 £ 10.625 XLON 10:56:14 2251280735060784 20/12/2019 216 £ 10.625 XLON 10:56:14 2251280735060806 20/12/2019 218 £ 10.625 XLON 10:56:14 2251280735060834 20/12/2019 112 £ 10.625 XLON 10:56:14 2251280735060841 20/12/2019 221 £ 10.625 XLON 10:56:14 2251280735060972 20/12/2019 5 £ 10.625 XLON 10:56:14 2251280735060984 20/12/2019 4 £ 10.625 XLON 10:56:14 2251280735060994 20/12/2019 482 £ 10.625 XLON 10:56:14 2251280735060995 20/12/2019 200 £ 10.630 XLON 10:56:39 2251280735061584 20/12/2019 610 £ 10.630 XLON 10:56:39 2251280735061585 20/12/2019 217 £ 10.625 XLON 10:56:44 2251280735061731 20/12/2019 218 £ 10.625 XLON 10:56:44 2251280735061760 20/12/2019 97 £ 10.625 XLON 10:56:44 2251280735061792 20/12/2019 8 £ 10.640 XLON 10:56:54 2251280735062079 20/12/2019 400 £ 10.640 XLON 10:56:54 2251280735062080 20/12/2019 422 £ 10.640 XLON 10:56:54 2251280735062081 20/12/2019 4 £ 10.640 XLON 10:56:54 2251280735062082 20/12/2019 87 £ 10.640 XLON 10:56:57 2251280735062116 20/12/2019 264 £ 10.640 XLON 10:56:57 2251280735062117 20/12/2019 166 £ 10.630 XLON 10:56:59 2251280735062421 20/12/2019 218 £ 10.630 XLON 10:56:59 2251280735062435 20/12/2019 4 £ 10.630 XLON 10:56:59 2251280735062451 20/12/2019 4 £ 10.630 XLON 10:57:00 2251280735062456 20/12/2019 974 £ 10.630 XLON 10:57:01 2251280735062471 20/12/2019 392 £ 10.630 XLON 10:57:02 2251280735062473 20/12/2019 400 £ 10.630 XLON 10:57:30 2251280735063490 20/12/2019 821 £ 10.625 XLON 10:57:33 2251280735063519 20/12/2019 54 £ 10.625 XLON 10:57:34 2251280735063538 20/12/2019 1 £ 10.625 XLON 10:57:34 2251280735063541 20/12/2019 826 £ 10.625 XLON 10:57:37 2251280735063586 20/12/2019 17 £ 10.625 XLON 10:57:37 2251280735063598 20/12/2019 9 £ 10.625 XLON 10:57:37 2251280735063599 20/12/2019 8 £ 10.625 XLON 10:57:37 2251280735063600 20/12/2019 468 £ 10.625 XLON 10:57:37 2251280735063589 20/12/2019 14 £ 10.625 XLON 10:57:37 2251280735063601 20/12/2019 602 £ 10.625 XLON 10:57:43 2251280735063629 20/12/2019 222 £ 10.620 XLON 10:57:59 2251280735064289 20/12/2019 218 £ 10.620 XLON 10:57:59 2251280735064309 20/12/2019 214 £ 10.620 XLON 10:57:59 2251280735064348 20/12/2019 52 £ 10.620 XLON 10:57:59 2251280735064371 20/12/2019 677 £ 10.630 XLON 10:58:10 2251280735064660 20/12/2019 222 £ 10.620 XLON 10:58:14 2251280735064869 20/12/2019 1,225 £ 10.620 XLON 10:58:14 2251280735064886 20/12/2019 14 £ 10.620 XLON 10:58:15 2251280735065008 20/12/2019 58 £ 10.620 XLON 10:58:15 2251280735065009 20/12/2019 28 £ 10.620 XLON 10:58:15 2251280735065005 20/12/2019 5 £ 10.620 XLON 10:58:15 2251280735065006 20/12/2019 497 £ 10.620 XLON 10:58:29 2251280735065188 20/12/2019 332 £ 10.635 XLON 10:58:40 2251280735065623 20/12/2019 323 £ 10.635 XLON 10:58:40 2251280735065624 20/12/2019 300 £ 10.635 XLON 10:58:42 2251280735065628 20/12/2019 20 £ 10.635 XLON 10:58:42 2251280735065629 20/12/2019 25 £ 10.630 XLON 10:58:44 2251280735065899 20/12/2019 1,260 £ 10.630 XLON 10:58:44 2251280735065901 20/12/2019 33 £ 10.625 XLON 10:58:59 2251280735066113 20/12/2019 287 £ 10.625 XLON 10:58:59 2251280735066115 20/12/2019 216 £ 10.625 XLON 10:58:59 2251280735066146 20/12/2019 132 £ 10.625 XLON 10:59:07 2251280735066528 20/12/2019 56 £ 10.625 XLON 10:59:14 2251280735066753 20/12/2019 213 £ 10.625 XLON 10:59:14 2251280735066773 20/12/2019 215 £ 10.625 XLON 10:59:14 2251280735066785 20/12/2019 222 £ 10.625 XLON 10:59:14 2251280735066829 20/12/2019 216 £ 10.625 XLON 10:59:14 2251280735066845 20/12/2019 222 £ 10.625 XLON 10:59:14 2251280735066888 20/12/2019 162 £ 10.625 XLON 10:59:14 2251280735066897 20/12/2019 37 £ 10.630 XLON 10:59:29 2251280735067150 20/12/2019 219 £ 10.630 XLON 10:59:29 2251280735067175 20/12/2019 220 £ 10.630 XLON 10:59:29 2251280735067223 20/12/2019 217 £ 10.630 XLON 10:59:29 2251280735067264 20/12/2019 215 £ 10.630 XLON 10:59:29 2251280735067275 20/12/2019 216 £ 10.630 XLON 10:59:29 2251280735067306 20/12/2019 210 £ 10.630 XLON 10:59:29 2251280735067357 20/12/2019 201 £ 10.625 XLON 10:59:44 2251280735067739 20/12/2019 218 £ 10.625 XLON 10:59:59 2251280735067931 20/12/2019 221 £ 10.625 XLON 10:59:59 2251280735067953 20/12/2019 217 £ 10.625 XLON 10:59:59 2251280735067994 20/12/2019 215 £ 10.625 XLON 10:59:59 2251280735068019 20/12/2019 217 £ 10.625 XLON 10:59:59 2251280735068058 20/12/2019 1,420 £ 10.625 XLON 11:00:52 2251280735068362 20/12/2019 426 £ 10.625 XLON 11:01:05 2251280735068386 20/12/2019 400 £ 10.640 XLON 11:03:07 2251280735068901 20/12/2019 24 £ 10.635 XLON 11:03:07 2251280735068902 20/12/2019 1,270 £ 10.635 XLON 11:03:15 2251280735068936 20/12/2019 400 £ 10.635 XLON 11:05:25 2251280735069410 20/12/2019 1,201 £ 10.630 XLON 11:05:29 2251280735069431 20/12/2019 1,290 £ 10.630 XLON 11:05:45 2251280735069498 20/12/2019 170 £ 10.625 XLON 11:07:16 2251280735069671 20/12/2019 800 £ 10.625 XLON 11:07:21 2251280735069674 20/12/2019 260 £ 10.625 XLON 11:07:21 2251280735069675 20/12/2019 400 £ 10.620 XLON 11:08:14 2251280735069718 20/12/2019 4 £ 10.620 XLON 11:08:14 2251280735069719 20/12/2019 400 £ 10.610 XLON 11:09:14 2251280735069881 20/12/2019 190 £ 10.610 XLON 11:09:14 2251280735069882 20/12/2019 1,194 £ 10.630 XLON 11:14:04 2251280735070726 20/12/2019 400 £ 10.640 XLON 11:17:43 2251280735071205 20/12/2019 185 £ 10.635 XLON 11:18:00 2251280735071285 20/12/2019 1,092 £ 10.635 XLON 11:19:00 2251280735071421 20/12/2019 500 £ 10.640 XLON 11:19:01 2251280735071443 20/12/2019 503 £ 10.640 XLON 11:19:01 2251280735071444 20/12/2019 33 £ 10.635 XLON 11:20:45 2251280735071744 20/12/2019 581 £ 10.635 XLON 11:21:03 2251280735071764 20/12/2019 754 £ 10.635 XLON 11:21:03 2251280735071765 20/12/2019 614 £ 10.635 XLON 11:21:03 2251280735071771 20/12/2019 400 £ 10.635 XLON 11:21:18 2251280735071813 20/12/2019 400 £ 10.635 XLON 11:21:35 2251280735071866 20/12/2019 400 £ 10.650 XLON 11:27:10 2251280735072592 20/12/2019 400 £ 10.650 XLON 11:27:16 2251280735072642 20/12/2019 252 £ 10.650 XLON 11:27:16 2251280735072643 20/12/2019 690 £ 10.650 XLON 11:27:16 2251280735072644 20/12/2019 8 £ 10.645 XLON 11:27:17 2251280735072645 20/12/2019 547 £ 10.655 XLON 11:27:21 2251280735072666 20/12/2019 250 £ 10.655 XLON 11:27:21 2251280735072667 20/12/2019 491 £ 10.655 XLON 11:27:21 2251280735072668 20/12/2019 400 £ 10.655 XLON 11:27:21 2251280735072669 20/12/2019 30 £ 10.655 XLON 11:27:21 2251280735072670 20/12/2019 204 £ 10.655 XLON 11:27:21 2251280735072671 20/12/2019 218 £ 10.655 XLON 11:27:21 2251280735072672 20/12/2019 550 £ 10.650 XLON 11:28:02 2251280735072750 20/12/2019 5 £ 10.650 XLON 11:28:12 2251280735072792 20/12/2019 1,073 £ 10.650 XLON 11:28:12 2251280735072793 20/12/2019 454 £ 10.645 XLON 11:28:21 2251280735072800 20/12/2019 400 £ 10.655 XLON 11:33:18 2251280735073555 20/12/2019 142 £ 10.655 XLON 11:35:19 2251280735073765 20/12/2019 1,269 £ 10.655 XLON 11:35:19 2251280735073766 20/12/2019 420 £ 10.655 XLON 11:35:19 2251280735073768 20/12/2019 632 £ 10.655 XLON 11:35:19 2251280735073769 20/12/2019 293 £ 10.645 XLON 11:38:27 2251280735074201 20/12/2019 450 £ 10.640 XLON 11:39:50 2251280735074405 20/12/2019 323 £ 10.640 XLON 11:39:50 2251280735074406 20/12/2019 304 £ 10.635 XLON 11:40:45 2251280735074550 20/12/2019 48 £ 10.640 XLON 11:43:56 2251280735074823 20/12/2019 1,164 £ 10.635 XLON 11:49:14 2251280735075280 20/12/2019 400 £ 10.640 XLON 11:49:14 2251280735075281 20/12/2019 204 £ 10.640 XLON 11:49:14 2251280735075282 20/12/2019 490 £ 10.640 XLON 11:49:14 2251280735075283 20/12/2019 67 £ 10.640 XLON 11:49:19 2251280735075318 20/12/2019 341 £ 10.640 XLON 11:49:19 2251280735075319 20/12/2019 249 £ 10.640 XLON 11:49:19 2251280735075320 20/12/2019 204 £ 10.640 XLON 11:49:19 2251280735075321 20/12/2019 557 £ 10.640 XLON 11:49:19 2251280735075322 20/12/2019 400 £ 10.640 XLON 11:49:19 2251280735075323 20/12/2019 235 £ 10.640 XLON 11:49:19 2251280735075324 20/12/2019 249 £ 10.640 XLON 11:49:36 2251280735075357 20/12/2019 46 £ 10.640 XLON 11:49:36 2251280735075358 20/12/2019 570 £ 10.645 XLON 11:53:20 2251280735075876 20/12/2019 570 £ 10.645 XLON 11:53:20 2251280735075879 20/12/2019 400 £ 10.645 XLON 11:53:56 2251280735075951 20/12/2019 195 £ 10.645 XLON 11:54:01 2251280735075963 20/12/2019 736 £ 10.650 XLON 11:58:37 2251280735076478 20/12/2019 211 £ 10.650 XLON 12:02:54 2251280735077833 20/12/2019 400 £ 10.650 XLON 12:02:54 2251280735077834 20/12/2019 338 £ 10.650 XLON 12:02:58 2251280735077846 20/12/2019 151 £ 10.650 XLON 12:02:58 2251280735077847 20/12/2019 400 £ 10.650 XLON 12:02:58 2251280735077848 20/12/2019 180 £ 10.650 XLON 12:02:58 2251280735077849 20/12/2019 488 £ 10.650 XLON 12:03:12 2251280735077915 20/12/2019 10 £ 10.650 XLON 12:03:14 2251280735077926 20/12/2019 211 £ 10.650 XLON 12:03:20 2251280735077927 20/12/2019 400 £ 10.650 XLON 12:03:38 2251280735078013 20/12/2019 1,041 £ 10.650 XLON 12:03:38 2251280735078014 20/12/2019 200 £ 10.650 XLON 12:04:13 2251280735078172 20/12/2019 86 £ 10.645 XLON 12:04:47 2251280735078230 20/12/2019 800 £ 10.645 XLON 12:04:47 2251280735078231 20/12/2019 955 £ 10.645 XLON 12:04:47 2251280735078239 20/12/2019 400 £ 10.640 XLON 12:04:48 2251280735078241 20/12/2019 1,041 £ 10.645 XLON 12:04:48 2251280735078242 20/12/2019 212 £ 10.645 XLON 12:04:48 2251280735078243 20/12/2019 212 £ 10.645 XLON 12:04:48 2251280735078244 20/12/2019 400 £ 10.640 XLON 12:05:15 2251280735078312 20/12/2019 428 £ 10.640 XLON 12:05:15 2251280735078311 20/12/2019 1,448 £ 10.640 XLON 12:05:58 2251280735078413 20/12/2019 1,194 £ 10.640 XLON 12:06:21 2251280735078473 20/12/2019 335 £ 10.640 XLON 12:07:41 2251280735078620 20/12/2019 490 £ 10.620 XLON 12:09:15 2251280735078853 20/12/2019 12 £ 10.625 XLON 12:09:15 2251280735078854 20/12/2019 299 £ 10.625 XLON 12:09:56 2251280735078875 20/12/2019 967 £ 10.615 XLON 12:10:06 2251280735078886 20/12/2019 319 £ 10.615 XLON 12:10:18 2251280735078926 20/12/2019 199 £ 10.615 XLON 12:12:34 2251280735079128 20/12/2019 223 £ 10.615 XLON 12:12:34 2251280735079129 20/12/2019 778 £ 10.600 XLON 12:14:45 2251280735079347 20/12/2019 400 £ 10.610 XLON 12:21:31 2251280735080041 20/12/2019 1,146 £ 10.610 XLON 12:21:56 2251280735080064 20/12/2019 200 £ 10.620 XLON 12:25:26 2251280735080494 20/12/2019 190 £ 10.620 XLON 12:25:26 2251280735080495 20/12/2019 866 £ 10.620 XLON 12:25:26 2251280735080496 20/12/2019 203 £ 10.620 XLON 12:25:26 2251280735080497 20/12/2019 210 £ 10.620 XLON 12:25:26 2251280735080498 20/12/2019 210 £ 10.620 XLON 12:25:34 2251280735080506 20/12/2019 210 £ 10.620 XLON 12:25:45 2251280735080520 20/12/2019 214 £ 10.620 XLON 12:27:23 2251280735080683 20/12/2019 1,034 £ 10.620 XLON 12:28:41 2251280735080883 20/12/2019 400 £ 10.620 XLON 12:28:41 2251280735080890 20/12/2019 59 £ 10.625 XLON 12:28:41 2251280735080891 20/12/2019 400 £ 10.625 XLON 12:28:41 2251280735080892 20/12/2019 216 £ 10.625 XLON 12:28:41 2251280735080893 20/12/2019 380 £ 10.625 XLON 12:28:41 2251280735080894 20/12/2019 400 £ 10.620 XLON 12:28:46 2251280735080905 20/12/2019 898 £ 10.620 XLON 12:28:46 2251280735080906 20/12/2019 400 £ 10.620 XLON 12:28:53 2251280735080912 20/12/2019 466 £ 10.635 XLON 12:31:19 2251280735081277 20/12/2019 400 £ 10.635 XLON 12:32:18 2251280735081374 20/12/2019 610 £ 10.640 XLON 12:33:30 2251280735081537 20/12/2019 340 £ 10.640 XLON 12:33:30 2251280735081538 20/12/2019 398 £ 10.640 XLON 12:33:30 2251280735081539 20/12/2019 1,332 £ 10.635 XLON 12:35:56 2251280735081733 20/12/2019 1,143 £ 10.635 XLON 12:38:18 2251280735081978 20/12/2019 400 £ 10.635 XLON 12:38:34 2251280735081992 20/12/2019 400 £ 10.635 XLON 12:38:39 2251280735082005 20/12/2019 470 £ 10.635 XLON 12:38:39 2251280735082006 20/12/2019 300 £ 10.635 XLON 12:39:32 2251280735082061 20/12/2019 1,218 £ 10.630 XLON 12:39:32 2251280735082073 20/12/2019 1,431 £ 10.625 XLON 12:40:46 2251280735082187 20/12/2019 8 £ 10.625 XLON 12:40:46 2251280735082189 20/12/2019 10 £ 10.625 XLON 12:40:46 2251280735082190 20/12/2019 40 £ 10.625 XLON 12:40:46 2251280735082191 20/12/2019 1 £ 10.625 XLON 12:40:46 2251280735082192 20/12/2019 477 £ 10.625 XLON 12:40:47 2251280735082193 20/12/2019 400 £ 10.615 XLON 12:47:17 2251280735083028 20/12/2019 402 £ 10.615 XLON 12:47:17 2251280735083029 20/12/2019 290 £ 10.615 XLON 12:50:57 2251280735083528 20/12/2019 542 £ 10.615 XLON 12:51:03 2251280735083532 20/12/2019 474 £ 10.610 XLON 12:53:17 2251280735083749 20/12/2019 400 £ 10.610 XLON 12:53:18 2251280735083755 20/12/2019 145 £ 10.605 XLON 12:53:43 2251280735083788 20/12/2019 603 £ 10.605 XLON 12:53:43 2251280735083789 20/12/2019 12 £ 10.605 XLON 12:58:49 2251280735084496 20/12/2019 6 £ 10.605 XLON 12:58:49 2251280735084497 20/12/2019 168 £ 10.615 XLON 12:59:24 2251280735084577 20/12/2019 310 £ 10.615 XLON 12:59:27 2251280735084583 20/12/2019 600 £ 10.615 XLON 13:00:03 2251280735084610 20/12/2019 588 £ 10.610 XLON 13:00:05 2251280735084621 20/12/2019 129 £ 10.610 XLON 13:00:05 2251280735084622 20/12/2019 400 £ 10.610 XLON 13:00:08 2251280735084628 20/12/2019 600 £ 10.610 XLON 13:00:08 2251280735084629 20/12/2019 245 £ 10.605 XLON 13:00:09 2251280735084639 20/12/2019 269 £ 10.605 XLON 13:00:09 2251280735084640 20/12/2019 242 £ 10.605 XLON 13:00:09 2251280735084641 20/12/2019 400 £ 10.605 XLON 13:00:09 2251280735084642 20/12/2019 393 £ 10.605 XLON 13:00:09 2251280735084643 20/12/2019 600 £ 10.605 XLON 13:00:09 2251280735084644 20/12/2019 786 £ 10.605 XLON 13:00:09 2251280735084645 20/12/2019 1,426 £ 10.600 XLON 13:00:19 2251280735084652 20/12/2019 500 £ 10.600 XLON 13:00:19 2251280735084653 20/12/2019 400 £ 10.600 XLON 13:00:19 2251280735084654 20/12/2019 17 £ 10.590 XLON 13:06:00 2251280735085180 20/12/2019 7 £ 10.590 XLON 13:06:01 2251280735085181 20/12/2019 325 £ 10.590 XLON 13:06:07 2251280735085182 20/12/2019 7 £ 10.590 XLON 13:06:07 2251280735085183 20/12/2019 352 £ 10.590 XLON 13:06:07 2251280735085184 20/12/2019 400 £ 10.590 XLON 13:06:07 2251280735085188 20/12/2019 498 £ 10.590 XLON 13:06:07 2251280735085189 20/12/2019 100 £ 10.590 XLON 13:06:09 2251280735085192 20/12/2019 400 £ 10.590 XLON 13:10:37 2251280735086182 20/12/2019 88 £ 10.590 XLON 13:10:44 2251280735086273 20/12/2019 400 £ 10.590 XLON 13:11:20 2251280735086382 20/12/2019 400 £ 10.590 XLON 13:12:29 2251280735086612 20/12/2019 69 £ 10.585 XLON 13:12:29 2251280735086615 20/12/2019 454 £ 10.585 XLON 13:12:29 2251280735086616 20/12/2019 219 £ 10.585 XLON 13:12:29 2251280735086617 20/12/2019 659 £ 10.585 XLON 13:15:05 2251280735086977 20/12/2019 168 £ 10.585 XLON 13:15:42 2251280735087041 20/12/2019 946 £ 10.590 XLON 13:16:12 2251280735087176 20/12/2019 400 £ 10.590 XLON 13:16:12 2251280735087177 20/12/2019 84 £ 10.590 XLON 13:16:12 2251280735087178 20/12/2019 246 £ 10.590 XLON 13:16:12 2251280735087179 20/12/2019 537 £ 10.590 XLON 13:16:12 2251280735087180 20/12/2019 205 £ 10.590 XLON 13:16:12 2251280735087181 20/12/2019 18 £ 10.585 XLON 13:16:13 2251280735087187 20/12/2019 1 £ 10.585 XLON 13:16:13 2251280735087185 20/12/2019 10 £ 10.585 XLON 13:16:13 2251280735087186 20/12/2019 500 £ 10.590 XLON 13:17:32 2251280735087285 20/12/2019 400 £ 10.590 XLON 13:17:32 2251280735087286 20/12/2019 1,351 £ 10.585 XLON 13:23:20 2251280735088013 20/12/2019 1,629 £ 10.585 XLON 13:23:20 2251280735088015 20/12/2019 1,421 £ 10.585 XLON 13:23:20 2251280735088016 20/12/2019 400 £ 10.585 XLON 13:23:20 2251280735088017 20/12/2019 400 £ 10.595 XLON 13:24:09 2251280735088099 20/12/2019 857 £ 10.595 XLON 13:25:16 2251280735088192 20/12/2019 400 £ 10.595 XLON 13:26:37 2251280735088329 20/12/2019 144 £ 10.590 XLON 13:29:40 2251280735088706 20/12/2019 790 £ 10.590 XLON 13:29:55 2251280735088774 20/12/2019 48 £ 10.590 XLON 13:29:55 2251280735088775 20/12/2019 170 £ 10.585 XLON 13:29:57 2251280735088796 20/12/2019 764 £ 10.585 XLON 13:30:02 2251280735088842 20/12/2019 185 £ 10.585 XLON 13:30:03 2251280735088851 20/12/2019 491 £ 10.595 XLON 13:33:53 2251280735089581 20/12/2019 491 £ 10.595 XLON 13:33:53 2251280735089582 20/12/2019 400 £ 10.595 XLON 13:35:10 2251280735089786 20/12/2019 251 £ 10.595 XLON 13:35:10 2251280735089787 20/12/2019 637 £ 10.590 XLON 13:35:51 2251280735089945 20/12/2019 400 £ 10.590 XLON 13:39:22 2251280735090670 20/12/2019 400 £ 10.590 XLON 13:39:27 2251280735090679 20/12/2019 242 £ 10.590 XLON 13:39:27 2251280735090680 20/12/2019 532 £ 10.585 XLON 13:40:18 2251280735090749 20/12/2019 439 £ 10.585 XLON 13:40:18 2251280735090750 20/12/2019 400 £ 10.590 XLON 13:40:18 2251280735090751 20/12/2019 619 £ 10.590 XLON 13:40:18 2251280735090752 20/12/2019 355 £ 10.590 XLON 13:40:18 2251280735090753 20/12/2019 236 £ 10.590 XLON 13:40:18 2251280735090754 20/12/2019 480 £ 10.590 XLON 13:40:18 2251280735090755 20/12/2019 80 £ 10.590 XLON 13:40:18 2251280735090756 20/12/2019 220 £ 10.585 XLON 13:41:09 2251280735090849 20/12/2019 541 £ 10.585 XLON 13:42:19 2251280735090998 20/12/2019 400 £ 10.580 XLON 13:48:15 2251280735091725 20/12/2019 10 £ 10.580 XLON 13:48:15 2251280735091726 20/12/2019 230 £ 10.580 XLON 13:48:15 2251280735091727 20/12/2019 192 £ 10.580 XLON 13:48:20 2251280735091734 20/12/2019 586 £ 10.580 XLON 13:48:42 2251280735091774 20/12/2019 677 £ 10.580 XLON 13:48:42 2251280735091775 20/12/2019 537 £ 10.575 XLON 13:50:11 2251280735091933 20/12/2019 283 £ 10.570 XLON 13:51:27 2251280735092118 20/12/2019 243 £ 10.570 XLON 13:51:32 2251280735092132 20/12/2019 400 £ 10.570 XLON 13:53:20 2251280735092345 20/12/2019 400 £ 10.570 XLON 13:56:06 2251280735092557 20/12/2019 382 £ 10.570 XLON 13:56:11 2251280735092582 20/12/2019 562 £ 10.570 XLON 13:56:11 2251280735092583 20/12/2019 400 £ 10.570 XLON 13:56:11 2251280735092584 20/12/2019 448 £ 10.570 XLON 13:56:15 2251280735092586 20/12/2019 135 £ 10.570 XLON 13:56:17 2251280735092606 20/12/2019 400 £ 10.570 XLON 13:56:40 2251280735092687 20/12/2019 435 £ 10.570 XLON 13:56:40 2251280735092688 20/12/2019 400 £ 10.570 XLON 14:00:42 2251280735093174 20/12/2019 404 £ 10.570 XLON 14:00:42 2251280735093175 20/12/2019 192 £ 10.580 XLON 14:04:23 2251280735093825 20/12/2019 712 £ 10.585 XLON 14:05:57 2251280735094117 20/12/2019 500 £ 10.585 XLON 14:05:57 2251280735094121 20/12/2019 212 £ 10.585 XLON 14:05:57 2251280735094122 20/12/2019 12 £ 10.585 XLON 14:05:59 2251280735094124 20/12/2019 574 £ 10.585 XLON 14:06:08 2251280735094181 20/12/2019 574 £ 10.585 XLON 14:06:09 2251280735094184 20/12/2019 449 £ 10.585 XLON 14:06:20 2251280735094212 20/12/2019 449 £ 10.585 XLON 14:06:21 2251280735094215 20/12/2019 925 £ 10.580 XLON 14:12:49 2251280735095155 20/12/2019 400 £ 10.580 XLON 14:12:49 2251280735095160 20/12/2019 525 £ 10.580 XLON 14:12:50 2251280735095161 20/12/2019 400 £ 10.580 XLON 14:12:50 2251280735095162 20/12/2019 400 £ 10.580 XLON 14:12:51 2251280735095163 20/12/2019 192 £ 10.580 XLON 14:12:52 2251280735095164 20/12/2019 400 £ 10.580 XLON 14:13:04 2251280735095210 20/12/2019 400 £ 10.580 XLON 14:13:18 2251280735095288 20/12/2019 236 £ 10.580 XLON 14:13:18 2251280735095289 20/12/2019 243 £ 10.580 XLON 14:13:23 2251280735095346 20/12/2019 400 £ 10.580 XLON 14:13:23 2251280735095347 20/12/2019 236 £ 10.580 XLON 14:13:23 2251280735095348 20/12/2019 521 £ 10.580 XLON 14:13:23 2251280735095349 20/12/2019 76 £ 10.580 XLON 14:13:23 2251280735095350 20/12/2019 359 £ 10.580 XLON 14:13:23 2251280735095351 20/12/2019 424 £ 10.580 XLON 14:13:26 2251280735095353 20/12/2019 553 £ 10.580 XLON 14:13:26 2251280735095354 20/12/2019 400 £ 10.580 XLON 14:13:26 2251280735095355 20/12/2019 801 £ 10.580 XLON 14:13:26 2251280735095356 20/12/2019 410 £ 10.580 XLON 14:13:26 2251280735095357 20/12/2019 249 £ 10.580 XLON 14:13:26 2251280735095358 20/12/2019 167 £ 10.580 XLON 14:13:27 2251280735095360 20/12/2019 85 £ 10.575 XLON 14:15:31 2251280735095774 20/12/2019 589 £ 10.575 XLON 14:15:31 2251280735095775 20/12/2019 592 £ 10.575 XLON 14:15:31 2251280735095782 20/12/2019 82 £ 10.575 XLON 14:15:31 2251280735095783 20/12/2019 2,500 £ 10.575 XLON 14:16:10 2251280735095905 20/12/2019 400 £ 10.575 XLON 14:16:10 2251280735095906 20/12/2019 1,584 £ 10.575 XLON 14:16:10 2251280735095907 20/12/2019 400 £ 10.575 XLON 14:16:14 2251280735095919 20/12/2019 2,500 £ 10.575 XLON 14:16:14 2251280735095920 20/12/2019 1,816 £ 10.575 XLON 14:16:14 2251280735095921 20/12/2019 2,500 £ 10.575 XLON 14:16:15 2251280735095928 20/12/2019 2,430 £ 10.575 XLON 14:16:15 2251280735095929 20/12/2019 2,500 £ 10.575 XLON 14:16:16 2251280735095931 20/12/2019 260 £ 10.575 XLON 14:16:16 2251280735095932 20/12/2019 2,395 £ 10.575 XLON 14:16:16 2251280735095933 20/12/2019 2,500 £ 10.575 XLON 14:16:17 2251280735095938 20/12/2019 2,889 £ 10.575 XLON 14:16:17 2251280735095939 20/12/2019 2,500 £ 10.575 XLON 14:16:18 2251280735095941 20/12/2019 1,876 £ 10.575 XLON 14:16:18 2251280735095942 20/12/2019 400 £ 10.580 XLON 14:16:54 2251280735096077 20/12/2019 1,208 £ 10.585 XLON 14:19:20 2251280735096422 20/12/2019 320 £ 10.590 XLON 14:25:37 2251280735097401 20/12/2019 465 £ 10.590 XLON 14:25:37 2251280735097402 20/12/2019 300 £ 10.590 XLON 14:30:01 2251280735098077 20/12/2019 400 £ 10.585 XLON 14:30:05 2251280735098115 20/12/2019 356 £ 10.595 XLON 14:31:41 2251280735098731 20/12/2019 400 £ 10.595 XLON 14:31:43 2251280735098736 20/12/2019 253 £ 10.595 XLON 14:31:43 2251280735098737 20/12/2019 400 £ 10.595 XLON 14:32:22 2251280735099058 20/12/2019 245 £ 10.595 XLON 14:32:27 2251280735099080 20/12/2019 356 £ 10.595 XLON 14:32:27 2251280735099081 20/12/2019 337 £ 10.595 XLON 14:33:07 2251280735099342 20/12/2019 7 £ 10.600 XLON 14:33:07 2251280735099336 20/12/2019 615 £ 10.600 XLON 14:33:07 2251280735099337 20/12/2019 400 £ 10.605 XLON 14:33:51 2251280735099867 20/12/2019 79 £ 10.605 XLON 14:33:51 2251280735099868 20/12/2019 400 £ 10.610 XLON 14:33:51 2251280735099869 20/12/2019 314 £ 10.610 XLON 14:33:51 2251280735099870 20/12/2019 684 £ 10.605 XLON 14:33:51 2251280735099863 20/12/2019 407 £ 10.615 XLON 14:34:21 2251280735100307 20/12/2019 407 £ 10.615 XLON 14:34:21 2251280735100309 20/12/2019 400 £ 10.615 XLON 14:34:25 2251280735100344 20/12/2019 226 £ 10.615 XLON 14:34:27 2251280735100365 20/12/2019 400 £ 10.615 XLON 14:34:34 2251280735100456 20/12/2019 400 £ 10.615 XLON 14:34:47 2251280735100563 20/12/2019 928 £ 10.610 XLON 14:34:49 2251280735100591 20/12/2019 800 £ 10.610 XLON 14:34:49 2251280735100631 20/12/2019 128 £ 10.610 XLON 14:34:49 2251280735100632 20/12/2019 576 £ 10.610 XLON 14:34:52 2251280735100664 20/12/2019 400 £ 10.610 XLON 14:34:52 2251280735100665 20/12/2019 531 £ 10.605 XLON 14:35:12 2251280735100771 20/12/2019 324 £ 10.605 XLON 14:35:12 2251280735100772 20/12/2019 650 £ 10.605 XLON 14:35:12 2251280735100779 20/12/2019 673 £ 10.605 XLON 14:35:12 2251280735100780 20/12/2019 170 £ 10.605 XLON 14:35:13 2251280735100781 20/12/2019 571 £ 10.605 XLON 14:35:13 2251280735100782 20/12/2019 400 £ 10.605 XLON 14:35:13 2251280735100783 20/12/2019 288 £ 10.605 XLON 14:35:13 2251280735100784 20/12/2019 288 £ 10.605 XLON 14:35:14 2251280735100804 20/12/2019 288 £ 10.605 XLON 14:35:19 2251280735100832 20/12/2019 1,200 £ 10.605 XLON 14:35:19 2251280735100838 20/12/2019 300 £ 10.605 XLON 14:35:20 2251280735100842 20/12/2019 190 £ 10.605 XLON 14:35:20 2251280735100843 20/12/2019 288 £ 10.605 XLON 14:35:20 2251280735100844 20/12/2019 300 £ 10.605 XLON 14:35:21 2251280735100851 20/12/2019 300 £ 10.605 XLON 14:35:32 2251280735100919 20/12/2019 346 £ 10.605 XLON 14:35:57 2251280735100989 20/12/2019 313 £ 10.605 XLON 14:36:02 2251280735101028 20/12/2019 200 £ 10.605 XLON 14:36:14 2251280735101066 20/12/2019 291 £ 10.605 XLON 14:36:14 2251280735101067 20/12/2019 291 £ 10.605 XLON 14:36:21 2251280735101102 20/12/2019 400 £ 10.615 XLON 14:39:38 2251280735102061 20/12/2019 400 £ 10.615 XLON 14:39:54 2251280735102184 20/12/2019 400 £ 10.615 XLON 14:40:09 2251280735102268 20/12/2019 1,155 £ 10.610 XLON 14:40:17 2251280735102327 20/12/2019 94 £ 10.610 XLON 14:40:17 2251280735102328 20/12/2019 1,249 £ 10.610 XLON 14:40:17 2251280735102317 20/12/2019 302 £ 10.610 XLON 14:40:26 2251280735102362 20/12/2019 400 £ 10.610 XLON 14:40:26 2251280735102363 20/12/2019 400 £ 10.605 XLON 14:40:31 2251280735102379 20/12/2019 531 £ 10.605 XLON 14:40:38 2251280735102397 20/12/2019 400 £ 10.605 XLON 14:41:08 2251280735102503 20/12/2019 474 £ 10.605 XLON 14:42:31 2251280735102765 20/12/2019 400 £ 10.605 XLON 14:43:34 2251280735103026 20/12/2019 248 £ 10.605 XLON 14:43:39 2251280735103031 20/12/2019 801 £ 10.605 XLON 14:43:39 2251280735103032 20/12/2019 1,232 £ 10.605 XLON 14:43:39 2251280735103033 20/12/2019 400 £ 10.605 XLON 14:44:10 2251280735103199 20/12/2019 908 £ 10.600 XLON 14:45:02 2251280735103386 20/12/2019 1,208 £ 10.600 XLON 14:45:02 2251280735103391 20/12/2019 174 £ 10.600 XLON 14:45:02 2251280735103392 20/12/2019 485 £ 10.605 XLON 14:45:53 2251280735103586 20/12/2019 597 £ 10.605 XLON 14:45:55 2251280735103589 20/12/2019 181 £ 10.605 XLON 14:45:57 2251280735103590 20/12/2019 400 £ 10.605 XLON 14:46:04 2251280735103611 20/12/2019 967 £ 10.605 XLON 14:46:04 2251280735103612 20/12/2019 400 £ 10.605 XLON 14:46:16 2251280735103798 20/12/2019 300 £ 10.605 XLON 14:46:21 2251280735103819 20/12/2019 334 £ 10.600 XLON 14:46:22 2251280735103820 20/12/2019 400 £ 10.610 XLON 14:52:43 2251280735105449 20/12/2019 400 £ 10.595 XLON 14:52:45 2251280735105472 20/12/2019 200 £ 10.595 XLON 14:52:45 2251280735105473 20/12/2019 495 £ 10.595 XLON 14:52:45 2251280735105474 20/12/2019 513 £ 10.600 XLON 14:53:00 2251280735105530 20/12/2019 513 £ 10.600 XLON 14:53:00 2251280735105532 20/12/2019 49 £ 10.600 XLON 14:53:05 2251280735105570 20/12/2019 400 £ 10.600 XLON 14:53:05 2251280735105571 20/12/2019 1,268 £ 10.600 XLON 14:53:05 2251280735105572 20/12/2019 243 £ 10.600 XLON 14:53:06 2251280735105573 20/12/2019 400 £ 10.600 XLON 14:53:06 2251280735105574 20/12/2019 174 £ 10.600 XLON 14:53:06 2251280735105575 20/12/2019 302 £ 10.600 XLON 14:53:08 2251280735105581 20/12/2019 400 £ 10.600 XLON 14:53:08 2251280735105582 20/12/2019 394 £ 10.610 XLON 14:55:11 2251280735106143 20/12/2019 95 £ 10.610 XLON 14:55:11 2251280735106149 20/12/2019 299 £ 10.610 XLON 14:55:11 2251280735106150 20/12/2019 314 £ 10.610 XLON 14:55:17 2251280735106174 20/12/2019 295 £ 10.610 XLON 14:58:15 2251280735106741 20/12/2019 295 £ 10.610 XLON 14:58:15 2251280735106737 20/12/2019 110 £ 10.610 XLON 14:58:15 2251280735106738 20/12/2019 129 £ 10.610 XLON 14:58:15 2251280735106739 20/12/2019 263 £ 10.610 XLON 14:58:16 2251280735106751 20/12/2019 801 £ 10.610 XLON 14:58:16 2251280735106752 20/12/2019 291 £ 10.610 XLON 14:58:16 2251280735106753 20/12/2019 295 £ 10.610 XLON 14:58:16 2251280735106754 20/12/2019 1,447 £ 10.610 XLON 15:01:46 2251280735107714 20/12/2019 1,447 £ 10.610 XLON 15:01:46 2251280735107746 20/12/2019 554 £ 10.610 XLON 15:01:48 2251280735107747 20/12/2019 548 £ 10.610 XLON 15:01:48 2251280735107748 20/12/2019 166 £ 10.610 XLON 15:01:49 2251280735107750 20/12/2019 400 £ 10.610 XLON 15:02:12 2251280735107847 20/12/2019 400 £ 10.610 XLON 15:02:56 2251280735107997 20/12/2019 597 £ 10.610 XLON 15:02:56 2251280735107998 20/12/2019 997 £ 10.610 XLON 15:02:56 2251280735107999 20/12/2019 400 £ 10.610 XLON 15:03:00 2251280735108004 20/12/2019 1,376 £ 10.620 XLON 15:03:42 2251280735108131 20/12/2019 500 £ 10.620 XLON 15:05:49 2251280735108638 20/12/2019 400 £ 10.625 XLON 15:06:42 2251280735108913 20/12/2019 400 £ 10.625 XLON 15:06:52 2251280735108977 20/12/2019 252 £ 10.625 XLON 15:06:52 2251280735108978 20/12/2019 170 £ 10.625 XLON 15:06:57 2251280735109000 20/12/2019 400 £ 10.625 XLON 15:07:35 2251280735109182 20/12/2019 252 £ 10.625 XLON 15:07:35 2251280735109183 20/12/2019 252 £ 10.625 XLON 15:08:37 2251280735109436 20/12/2019 522 £ 10.625 XLON 15:08:42 2251280735109446 20/12/2019 533 £ 10.625 XLON 15:08:42 2251280735109447 20/12/2019 57 £ 10.625 XLON 15:08:46 2251280735109469 20/12/2019 188 £ 10.625 XLON 15:08:46 2251280735109470 20/12/2019 640 £ 10.625 XLON 15:09:04 2251280735109550 20/12/2019 144 £ 10.625 XLON 15:09:09 2251280735109574 20/12/2019 400 £ 10.625 XLON 15:09:25 2251280735109610 20/12/2019 400 £ 10.625 XLON 15:09:32 2251280735109647 20/12/2019 55 £ 10.625 XLON 15:09:32 2251280735109648 20/12/2019 300 £ 10.625 XLON 15:09:37 2251280735109671 20/12/2019 640 £ 10.625 XLON 15:09:56 2251280735109732 20/12/2019 640 £ 10.625 XLON 15:09:56 2251280735109733 20/12/2019 335 £ 10.625 XLON 15:09:56 2251280735109734 20/12/2019 400 £ 10.625 XLON 15:10:41 2251280735109898 20/12/2019 117 £ 10.625 XLON 15:11:50 2251280735110115 20/12/2019 400 £ 10.625 XLON 15:11:50 2251280735110116 20/12/2019 296 £ 10.625 XLON 15:11:50 2251280735110117 20/12/2019 617 £ 10.625 XLON 15:11:50 2251280735110118 20/12/2019 380 £ 10.625 XLON 15:11:50 2251280735110119 20/12/2019 538 £ 10.620 XLON 15:11:50 2251280735110123 20/12/2019 805 £ 10.620 XLON 15:11:50 2251280735110124 20/12/2019 400 £ 10.625 XLON 15:13:38 2251280735110466 20/12/2019 400 £ 10.625 XLON 15:16:03 2251280735111013 20/12/2019 243 £ 10.625 XLON 15:16:08 2251280735111035 20/12/2019 243 £ 10.625 XLON 15:16:08 2251280735111036 20/12/2019 801 £ 10.625 XLON 15:16:08 2251280735111037 20/12/2019 368 £ 10.625 XLON 15:16:08 2251280735111038 20/12/2019 363 £ 10.625 XLON 15:16:13 2251280735111043 20/12/2019 490 £ 10.625 XLON 15:16:13 2251280735111044 20/12/2019 300 £ 10.625 XLON 15:16:16 2251280735111056 20/12/2019 2,000 £ 10.625 XLON 15:17:19 2251280735111220 20/12/2019 1,294 £ 10.620 XLON 15:17:23 2251280735111245 20/12/2019 800 £ 10.620 XLON 15:17:23 2251280735111251 20/12/2019 494 £ 10.620 XLON 15:17:23 2251280735111252 20/12/2019 400 £ 10.625 XLON 15:19:17 2251280735111795 20/12/2019 176 £ 10.625 XLON 15:19:22 2251280735111858 20/12/2019 192 £ 10.625 XLON 15:19:22 2251280735111859 20/12/2019 505 £ 10.625 XLON 15:19:22 2251280735111860 20/12/2019 488 £ 10.625 XLON 15:19:22 2251280735111861 20/12/2019 612 £ 10.625 XLON 15:19:22 2251280735111862 20/12/2019 76 £ 10.625 XLON 15:19:22 2251280735111863 20/12/2019 1,700 £ 10.625 XLON 15:19:22 2251280735111864 20/12/2019 667 £ 10.625 XLON 15:19:25 2251280735111871 20/12/2019 606 £ 10.625 XLON 15:19:25 2251280735111872 20/12/2019 400 £ 10.625 XLON 15:19:25 2251280735111873 20/12/2019 1,348 £ 10.620 XLON 15:19:26 2251280735111877 20/12/2019 400 £ 10.620 XLON 15:19:33 2251280735111907 20/12/2019 520 £ 10.620 XLON 15:19:45 2251280735111933 20/12/2019 660 £ 10.615 XLON 15:19:55 2251280735111978 20/12/2019 192 £ 10.615 XLON 15:19:58 2251280735112036 20/12/2019 520 £ 10.615 XLON 15:19:58 2251280735112037 20/12/2019 184 £ 10.615 XLON 15:20:15 2251280735112207 20/12/2019 400 £ 10.620 XLON 15:22:42 2251280735112791 20/12/2019 173 £ 10.620 XLON 15:22:43 2251280735112793 20/12/2019 400 £ 10.620 XLON 15:22:43 2251280735112794 20/12/2019 271 £ 10.620 XLON 15:22:43 2251280735112795 20/12/2019 499 £ 10.620 XLON 15:22:44 2251280735112799 20/12/2019 550 £ 10.620 XLON 15:22:45 2251280735112807 20/12/2019 166 £ 10.620 XLON 15:22:45 2251280735112809 20/12/2019 829 £ 10.620 XLON 15:22:50 2251280735112837 20/12/2019 1,372 £ 10.620 XLON 15:22:50 2251280735112834 20/12/2019 267 £ 10.625 XLON 15:25:14 2251280735113656 20/12/2019 530 £ 10.630 XLON 15:25:21 2251280735113672 20/12/2019 250 £ 10.630 XLON 15:25:21 2251280735113673 20/12/2019 583 £ 10.630 XLON 15:25:21 2251280735113674 20/12/2019 876 £ 10.630 XLON 15:25:21 2251280735113675 20/12/2019 150 £ 10.630 XLON 15:25:21 2251280735113676 20/12/2019 192 £ 10.630 XLON 15:25:21 2251280735113677 20/12/2019 174 £ 10.630 XLON 15:25:21 2251280735113678 20/12/2019 335 £ 10.630 XLON 15:25:26 2251280735113683 20/12/2019 216 £ 10.630 XLON 15:25:26 2251280735113684 20/12/2019 288 £ 10.630 XLON 15:25:26 2251280735113685 20/12/2019 1,117 £ 10.630 XLON 15:25:26 2251280735113686 20/12/2019 76 £ 10.635 XLON 15:25:46 2251280735113778 20/12/2019 400 £ 10.635 XLON 15:25:54 2251280735113840 20/12/2019 280 £ 10.635 XLON 15:25:54 2251280735113841 20/12/2019 400 £ 10.635 XLON 15:25:56 2251280735113854 20/12/2019 995 £ 10.635 XLON 15:25:58 2251280735113857 20/12/2019 400 £ 10.635 XLON 15:25:58 2251280735113858 20/12/2019 601 £ 10.635 XLON 15:26:00 2251280735113865 20/12/2019 1,103 £ 10.635 XLON 15:26:15 2251280735113892 20/12/2019 400 £ 10.635 XLON 15:26:54 2251280735114061 20/12/2019 500 £ 10.635 XLON 15:28:16 2251280735114392 20/12/2019 400 £ 10.635 XLON 15:28:17 2251280735114395 20/12/2019 224 £ 10.635 XLON 15:28:17 2251280735114396 20/12/2019 1,117 £ 10.635 XLON 15:28:23 2251280735114412 20/12/2019 400 £ 10.635 XLON 15:28:23 2251280735114413 20/12/2019 454 £ 10.635 XLON 15:28:35 2251280735114508 20/12/2019 526 £ 10.635 XLON 15:28:37 2251280735114511 20/12/2019 159 £ 10.635 XLON 15:28:39 2251280735114528 20/12/2019 550 £ 10.635 XLON 15:29:21 2251280735114708 20/12/2019 575 £ 10.635 XLON 15:29:41 2251280735114776 20/12/2019 590 £ 10.635 XLON 15:29:49 2251280735114816 20/12/2019 879 £ 10.640 XLON 15:29:55 2251280735114834 20/12/2019 192 £ 10.640 XLON 15:29:55 2251280735114835 20/12/2019 76 £ 10.640 XLON 15:29:55 2251280735114836 20/12/2019 285 £ 10.640 XLON 15:29:55 2251280735114837 20/12/2019 282 £ 10.640 XLON 15:29:55 2251280735114838 20/12/2019 985 £ 10.640 XLON 15:29:55 2251280735114839 20/12/2019 504 £ 10.640 XLON 15:30:00 2251280735114850 20/12/2019 300 £ 10.640 XLON 15:30:01 2251280735114867 20/12/2019 778 £ 10.640 XLON 15:31:10 2251280735115054 20/12/2019 410 £ 10.640 XLON 15:31:15 2251280735115084 20/12/2019 84 £ 10.640 XLON 15:31:15 2251280735115085 20/12/2019 579 £ 10.640 XLON 15:31:20 2251280735115095 20/12/2019 576 £ 10.640 XLON 15:31:26 2251280735115118 20/12/2019 840 £ 10.640 XLON 15:31:26 2251280735115119 20/12/2019 840 £ 10.640 XLON 15:32:04 2251280735115248 20/12/2019 294 £ 10.640 XLON 15:32:49 2251280735115430 20/12/2019 400 £ 10.640 XLON 15:32:49 2251280735115431 20/12/2019 300 £ 10.640 XLON 15:32:49 2251280735115432 20/12/2019 223 £ 10.640 XLON 15:32:54 2251280735115471 20/12/2019 243 £ 10.640 XLON 15:32:54 2251280735115472 20/12/2019 801 £ 10.640 XLON 15:32:54 2251280735115473 20/12/2019 260 £ 10.640 XLON 15:32:54 2251280735115474 20/12/2019 371 £ 10.640 XLON 15:32:57 2251280735115475 20/12/2019 552 £ 10.640 XLON 15:32:58 2251280735115483 20/12/2019 516 £ 10.640 XLON 15:33:09 2251280735115521 20/12/2019 680 £ 10.640 XLON 15:33:14 2251280735115534 20/12/2019 245 £ 10.640 XLON 15:33:14 2251280735115535 20/12/2019 317 £ 10.640 XLON 15:33:19 2251280735115545 20/12/2019 565 £ 10.640 XLON 15:33:26 2251280735115593 20/12/2019 594 £ 10.640 XLON 15:33:31 2251280735115638 20/12/2019 400 £ 10.640 XLON 15:33:31 2251280735115639 20/12/2019 1,037 £ 10.640 XLON 15:33:31 2251280735115640 20/12/2019 376 £ 10.640 XLON 15:33:31 2251280735115641 20/12/2019 2,100 £ 10.645 XLON 15:33:57 2251280735115872 20/12/2019 286 £ 10.645 XLON 15:33:58 2251280735115873 20/12/2019 1,040 £ 10.645 XLON 15:34:17 2251280735115946 20/12/2019 720 £ 10.645 XLON 15:34:17 2251280735115947 20/12/2019 1,072 £ 10.645 XLON 15:34:22 2251280735115972 20/12/2019 753 £ 10.645 XLON 15:34:22 2251280735115973 20/12/2019 916 £ 10.645 XLON 15:34:26 2251280735115992 20/12/2019 410 £ 10.645 XLON 15:34:26 2251280735115993 20/12/2019 293 £ 10.645 XLON 15:34:28 2251280735116019 20/12/2019 100 £ 10.645 XLON 15:35:14 2251280735116174 20/12/2019 239 £ 10.645 XLON 15:35:29 2251280735116263 20/12/2019 1,331 £ 10.640 XLON 15:35:31 2251280735116267 20/12/2019 650 £ 10.640 XLON 15:35:31 2251280735116269 20/12/2019 681 £ 10.640 XLON 15:35:31 2251280735116270 20/12/2019 1,029 £ 10.640 XLON 15:35:34 2251280735116284 20/12/2019 224 £ 10.640 XLON 15:35:34 2251280735116285 20/12/2019 812 £ 10.640 XLON 15:35:34 2251280735116286 20/12/2019 503 £ 10.640 XLON 15:35:41 2251280735116301 20/12/2019 700 £ 10.640 XLON 15:35:45 2251280735116334 20/12/2019 730 £ 10.640 XLON 15:36:06 2251280735116469 20/12/2019 275 £ 10.640 XLON 15:36:11 2251280735116493 20/12/2019 170 £ 10.640 XLON 15:36:11 2251280735116494 20/12/2019 2,000 £ 10.640 XLON 15:36:26 2251280735116564 20/12/2019 254 £ 10.640 XLON 15:36:31 2251280735116596 20/12/2019 542 £ 10.640 XLON 15:36:31 2251280735116597 20/12/2019 2,000 £ 10.640 XLON 15:36:31 2251280735116598 20/12/2019 569 £ 10.640 XLON 15:36:31 2251280735116599 20/12/2019 507 £ 10.640 XLON 15:36:31 2251280735116600 20/12/2019 195 £ 10.640 XLON 15:36:36 2251280735116626 20/12/2019 267 £ 10.640 XLON 15:36:36 2251280735116627 20/12/2019 100 £ 10.640 XLON 15:36:38 2251280735116656 20/12/2019 29 £ 10.640 XLON 15:36:39 2251280735116657 20/12/2019 591 £ 10.640 XLON 15:36:45 2251280735116666 20/12/2019 431 £ 10.640 XLON 15:37:08 2251280735116784 20/12/2019 610 £ 10.640 XLON 15:37:13 2251280735116812 20/12/2019 185 £ 10.640 XLON 15:37:18 2251280735116828 20/12/2019 498 £ 10.640 XLON 15:37:18 2251280735116829 20/12/2019 534 £ 10.640 XLON 15:37:21 2251280735116857 20/12/2019 462 £ 10.635 XLON 15:37:39 2251280735116967 20/12/2019 1,100 £ 10.635 XLON 15:37:39 2251280735116971 20/12/2019 308 £ 10.640 XLON 15:37:39 2251280735116972 20/12/2019 788 £ 10.640 XLON 15:37:39 2251280735116973 20/12/2019 400 £ 10.640 XLON 15:37:39 2251280735116974 20/12/2019 1,037 £ 10.640 XLON 15:37:39 2251280735116975 20/12/2019 272 £ 10.640 XLON 15:37:44 2251280735116982 20/12/2019 721 £ 10.640 XLON 15:37:44 2251280735116983 20/12/2019 400 £ 10.640 XLON 15:37:44 2251280735116984 20/12/2019 308 £ 10.640 XLON 15:37:44 2251280735116985 20/12/2019 430 £ 10.640 XLON 15:37:44 2251280735116986 20/12/2019 241 £ 10.640 XLON 15:37:44 2251280735116987 20/12/2019 143 £ 10.635 XLON 15:39:11 2251280735117386 20/12/2019 400 £ 10.630 XLON 15:39:16 2251280735117415 20/12/2019 243 £ 10.630 XLON 15:39:16 2251280735117416 20/12/2019 314 £ 10.630 XLON 15:39:16 2251280735117417 20/12/2019 488 £ 10.630 XLON 15:39:17 2251280735117418 20/12/2019 341 £ 10.630 XLON 15:39:18 2251280735117421 20/12/2019 560 £ 10.640 XLON 15:40:51 2251280735117881 20/12/2019 400 £ 10.640 XLON 15:40:51 2251280735117882 20/12/2019 241 £ 10.640 XLON 15:40:51 2251280735117883 20/12/2019 512 £ 10.640 XLON 15:40:51 2251280735117884 20/12/2019 576 £ 10.640 XLON 15:40:51 2251280735117885 20/12/2019 14 £ 10.640 XLON 15:40:51 2251280735117886 20/12/2019 228 £ 10.640 XLON 15:40:51 2251280735117887 20/12/2019 32 £ 10.640 XLON 15:40:51 2251280735117888 20/12/2019 665 £ 10.640 XLON 15:40:51 2251280735117889 20/12/2019 136 £ 10.640 XLON 15:40:53 2251280735117897 20/12/2019 787 £ 10.640 XLON 15:40:53 2251280735117898 20/12/2019 192 £ 10.640 XLON 15:40:53 2251280735117899 20/12/2019 400 £ 10.640 XLON 15:40:53 2251280735117900 20/12/2019 288 £ 10.640 XLON 15:40:53 2251280735117901 20/12/2019 206 £ 10.640 XLON 15:40:53 2251280735117902 20/12/2019 1,095 £ 10.640 XLON 15:40:56 2251280735117905 20/12/2019 509 £ 10.640 XLON 15:40:59 2251280735117910 20/12/2019 543 £ 10.640 XLON 15:41:00 2251280735117912 20/12/2019 838 £ 10.640 XLON 15:41:51 2251280735118151 20/12/2019 838 £ 10.640 XLON 15:41:52 2251280735118171 20/12/2019 400 £ 10.640 XLON 15:41:56 2251280735118193 20/12/2019 585 £ 10.640 XLON 15:42:12 2251280735118221 20/12/2019 400 £ 10.640 XLON 15:42:26 2251280735118234 20/12/2019 120 £ 10.640 XLON 15:42:31 2251280735118255 20/12/2019 250 £ 10.640 XLON 15:42:36 2251280735118277 20/12/2019 566 £ 10.640 XLON 15:43:06 2251280735118371 20/12/2019 819 £ 10.655 XLON 15:43:48 2251280735118611 20/12/2019 400 £ 10.655 XLON 15:43:48 2251280735118612 20/12/2019 300 £ 10.655 XLON 15:43:48 2251280735118613 20/12/2019 294 £ 10.655 XLON 15:43:48 2251280735118616 20/12/2019 795 £ 10.655 XLON 15:43:49 2251280735118621 20/12/2019 187 £ 10.655 XLON 15:43:49 2251280735118622 20/12/2019 294 £ 10.655 XLON 15:43:49 2251280735118624 20/12/2019 562 £ 10.655 XLON 15:43:56 2251280735118687 20/12/2019 571 £ 10.655 XLON 15:44:50 2251280735118831 20/12/2019 533 £ 10.655 XLON 15:45:06 2251280735118928 20/12/2019 700 £ 10.655 XLON 15:46:25 2251280735119230 20/12/2019 500 £ 10.655 XLON 15:46:25 2251280735119231 20/12/2019 1,239 £ 10.650 XLON 15:46:26 2251280735119255 20/12/2019 985 £ 10.650 XLON 15:46:26 2251280735119271 20/12/2019 254 £ 10.650 XLON 15:46:26 2251280735119272 20/12/2019 400 £ 10.645 XLON 15:46:43 2251280735119335 20/12/2019 162 £ 10.645 XLON 15:46:43 2251280735119336 20/12/2019 250 £ 10.645 XLON 15:46:48 2251280735119389 20/12/2019 47 £ 10.645 XLON 15:46:48 2251280735119390 20/12/2019 239 £ 10.645 XLON 15:46:48 2251280735119391 20/12/2019 545 £ 10.645 XLON 15:46:48 2251280735119392 20/12/2019 834 £ 10.645 XLON 15:46:51 2251280735119403 20/12/2019 504 £ 10.645 XLON 15:46:53 2251280735119405 20/12/2019 708 £ 10.645 XLON 15:46:53 2251280735119406 20/12/2019 36 £ 10.645 XLON 15:47:05 2251280735119447 20/12/2019 439 £ 10.645 XLON 15:47:10 2251280735119501 20/12/2019 486 £ 10.645 XLON 15:48:36 2251280735119959 20/12/2019 283 £ 10.645 XLON 15:48:41 2251280735119972 20/12/2019 801 £ 10.645 XLON 15:48:41 2251280735119973 20/12/2019 192 £ 10.645 XLON 15:48:41 2251280735119974 20/12/2019 198 £ 10.645 XLON 15:48:41 2251280735119975 20/12/2019 941 £ 10.645 XLON 15:50:27 2251280735120352 20/12/2019 194 £ 10.645 XLON 15:50:42 2251280735120388 20/12/2019 228 £ 10.645 XLON 15:50:46 2251280735120389 20/12/2019 192 £ 10.645 XLON 15:50:46 2251280735120390 20/12/2019 41 £ 10.645 XLON 15:50:46 2251280735120391 20/12/2019 108 £ 10.645 XLON 15:50:48 2251280735120411 20/12/2019 504 £ 10.645 XLON 15:50:50 2251280735120416 20/12/2019 1,171 £ 10.645 XLON 15:50:50 2251280735120417 20/12/2019 152 £ 10.645 XLON 15:50:52 2251280735120420 20/12/2019 357 £ 10.645 XLON 15:50:58 2251280735120435 20/12/2019 454 £ 10.645 XLON 15:50:58 2251280735120436 20/12/2019 391 £ 10.645 XLON 15:51:02 2251280735120469 20/12/2019 508 £ 10.645 XLON 15:51:02 2251280735120470 20/12/2019 154 £ 10.645 XLON 15:51:05 2251280735120483 20/12/2019 118 £ 10.645 XLON 15:51:05 2251280735120484 20/12/2019 224 £ 10.645 XLON 15:51:08 2251280735120498 20/12/2019 801 £ 10.645 XLON 15:51:08 2251280735120499 20/12/2019 162 £ 10.645 XLON 15:51:08 2251280735120500 20/12/2019 1,100 £ 10.645 XLON 15:51:34 2251280735120624 20/12/2019 400 £ 10.655 XLON 15:52:08 2251280735120784 20/12/2019 300 £ 10.655 XLON 15:52:13 2251280735120795 20/12/2019 157 £ 10.655 XLON 15:52:35 2251280735120909 20/12/2019 333 £ 10.655 XLON 15:53:04 2251280735120995 20/12/2019 805 £ 10.655 XLON 15:53:04 2251280735120996 20/12/2019 900 £ 10.655 XLON 15:53:10 2251280735121016 20/12/2019 789 £ 10.655 XLON 15:53:10 2251280735121017 20/12/2019 200 £ 10.655 XLON 15:53:14 2251280735121077 20/12/2019 419 £ 10.655 XLON 15:53:42 2251280735121127 20/12/2019 800 £ 10.655 XLON 15:53:43 2251280735121131 20/12/2019 475 £ 10.655 XLON 15:53:43 2251280735121132 20/12/2019 400 £ 10.655 XLON 15:53:51 2251280735121143 20/12/2019 441 £ 10.655 XLON 15:53:56 2251280735121158 20/12/2019 400 £ 10.655 XLON 15:54:44 2251280735121349 20/12/2019 400 £ 10.655 XLON 15:55:09 2251280735121486 20/12/2019 678 £ 10.645 XLON 15:56:14 2251280735121737 20/12/2019 400 £ 10.645 XLON 15:56:14 2251280735121738 20/12/2019 304 £ 10.645 XLON 15:56:16 2251280735121742 20/12/2019 209 £ 10.645 XLON 15:56:16 2251280735121743 20/12/2019 259 £ 10.645 XLON 15:56:16 2251280735121744 20/12/2019 500 £ 10.645 XLON 15:56:36 2251280735121769 20/12/2019 1 £ 10.645 XLON 15:56:39 2251280735121793 20/12/2019 537 £ 10.645 XLON 15:56:39 2251280735121794 20/12/2019 33 £ 10.645 XLON 15:56:58 2251280735121877 20/12/2019 235 £ 10.645 XLON 15:56:58 2251280735121878 20/12/2019 400 £ 10.645 XLON 15:57:12 2251280735121957 20/12/2019 415 £ 10.645 XLON 15:57:17 2251280735121979 20/12/2019 1,395 £ 10.645 XLON 15:58:47 2251280735122319 20/12/2019 250 £ 10.645 XLON 15:58:47 2251280735122320 20/12/2019 1,145 £ 10.645 XLON 15:58:47 2251280735122321 20/12/2019 2,000 £ 10.645 XLON 15:58:51 2251280735122345 20/12/2019 420 £ 10.650 XLON 15:58:53 2251280735122352 20/12/2019 8 £ 10.650 XLON 15:58:53 2251280735122353 20/12/2019 494 £ 10.650 XLON 15:58:53 2251280735122354 20/12/2019 305 £ 10.650 XLON 15:58:53 2251280735122355 20/12/2019 400 £ 10.650 XLON 15:58:53 2251280735122356 20/12/2019 227 £ 10.650 XLON 15:58:53 2251280735122357 20/12/2019 235 £ 10.650 XLON 15:58:53 2251280735122358 20/12/2019 50 £ 10.650 XLON 15:58:53 2251280735122359 20/12/2019 1,120 £ 10.650 XLON 15:58:53 2251280735122360 20/12/2019 602 £ 10.650 XLON 15:58:53 2251280735122361 20/12/2019 501 £ 10.650 XLON 15:58:53 2251280735122362 20/12/2019 222 £ 10.650 XLON 15:58:53 2251280735122363 20/12/2019 400 £ 10.645 XLON 16:00:53 2251280735122901 20/12/2019 1,091 £ 10.645 XLON 16:00:53 2251280735122902 20/12/2019 591 £ 10.645 XLON 16:00:53 2251280735122903 20/12/2019 1,038 £ 10.645 XLON 16:00:53 2251280735122904 20/12/2019 500 £ 10.645 XLON 16:00:53 2251280735122905 20/12/2019 540 £ 10.645 XLON 16:00:58 2251280735122908 20/12/2019 243 £ 10.645 XLON 16:00:58 2251280735122909 20/12/2019 192 £ 10.645 XLON 16:00:58 2251280735122910 20/12/2019 497 £ 10.645 XLON 16:00:58 2251280735122911 20/12/2019 459 £ 10.645 XLON 16:01:00 2251280735122921 20/12/2019 118 £ 10.645 XLON 16:01:00 2251280735122922 20/12/2019 100 £ 10.645 XLON 16:01:01 2251280735122929 20/12/2019 5,000 £ 10.645 XLON 16:01:44 2251280735123156 20/12/2019 102 £ 10.645 XLON 16:01:46 2251280735123172 20/12/2019 192 £ 10.645 XLON 16:01:46 2251280735123173 20/12/2019 269 £ 10.645 XLON 16:01:58 2251280735123218 20/12/2019 300 £ 10.645 XLON 16:02:03 2251280735123246 20/12/2019 546 £ 10.640 XLON 16:02:12 2251280735123291 20/12/2019 546 £ 10.640 XLON 16:02:12 2251280735123296 20/12/2019 269 £ 10.640 XLON 16:04:00 2251280735123792 20/12/2019 897 £ 10.640 XLON 16:04:00 2251280735123793 20/12/2019 1,040 £ 10.640 XLON 16:04:00 2251280735123794 20/12/2019 603 £ 10.645 XLON 16:04:20 2251280735123887 20/12/2019 1,095 £ 10.645 XLON 16:04:20 2251280735123888 20/12/2019 230 £ 10.645 XLON 16:04:20 2251280735123889 20/12/2019 2 £ 10.645 XLON 16:04:20 2251280735123890 20/12/2019 256 £ 10.645 XLON 16:04:20 2251280735123891 20/12/2019 801 £ 10.645 XLON 16:04:20 2251280735123892 20/12/2019 558 £ 10.645 XLON 16:04:20 2251280735123893 20/12/2019 463 £ 10.645 XLON 16:04:20 2251280735123894 20/12/2019 1,133 £ 10.645 XLON 16:04:34 2251280735123957 20/12/2019 190 £ 10.645 XLON 16:04:36 2251280735123970 20/12/2019 853 £ 10.645 XLON 16:04:36 2251280735123971 20/12/2019 258 £ 10.645 XLON 16:04:59 2251280735124097 20/12/2019 39 £ 10.645 XLON 16:04:59 2251280735124098 20/12/2019 297 £ 10.645 XLON 16:05:01 2251280735124105 20/12/2019 192 £ 10.645 XLON 16:05:53 2251280735124428 20/12/2019 576 £ 10.645 XLON 16:05:58 2251280735124442 20/12/2019 300 £ 10.645 XLON 16:06:06 2251280735124469 20/12/2019 250 £ 10.650 XLON 16:06:52 2251280735124698 20/12/2019 1,342 £ 10.650 XLON 16:06:52 2251280735124699 20/12/2019 250 £ 10.650 XLON 16:06:52 2251280735124700 20/12/2019 400 £ 10.650 XLON 16:06:52 2251280735124701 20/12/2019 620 £ 10.645 XLON 16:07:23 2251280735124882 20/12/2019 435 £ 10.645 XLON 16:07:23 2251280735124883 20/12/2019 620 £ 10.645 XLON 16:07:23 2251280735124888 20/12/2019 620 £ 10.645 XLON 16:07:24 2251280735124890 20/12/2019 207 £ 10.645 XLON 16:07:24 2251280735124891 20/12/2019 45 £ 10.645 XLON 16:07:37 2251280735124993 20/12/2019 28 £ 10.645 XLON 16:07:37 2251280735124994 20/12/2019 741 £ 10.645 XLON 16:07:37 2251280735124995 20/12/2019 513 £ 10.645 XLON 16:07:46 2251280735125034 20/12/2019 301 £ 10.645 XLON 16:07:46 2251280735125035 20/12/2019 1,116 £ 10.645 XLON 16:09:28 2251280735125553 20/12/2019 4,381 £ 10.645 XLON 16:09:59 2251280735125746 20/12/2019 4,719 £ 10.645 XLON 16:10:04 2251280735125786 20/12/2019 771 £ 10.640 XLON 16:10:50 2251280735125932 20/12/2019 68 £ 10.640 XLON 16:10:50 2251280735125930 20/12/2019 703 £ 10.640 XLON 16:10:50 2251280735125931 20/12/2019 307 £ 10.640 XLON 16:11:42 2251280735126171 20/12/2019 400 £ 10.640 XLON 16:11:42 2251280735126172 20/12/2019 327 £ 10.635 XLON 16:11:47 2251280735126190 20/12/2019 452 £ 10.635 XLON 16:11:48 2251280735126197 20/12/2019 800 £ 10.635 XLON 16:11:48 2251280735126195 20/12/2019 298 £ 10.635 XLON 16:11:48 2251280735126196 20/12/2019 10 £ 10.640 XLON 16:12:53 2251280735126483 20/12/2019 10 £ 10.640 XLON 16:12:54 2251280735126487 20/12/2019 192 £ 10.640 XLON 16:12:54 2251280735126488 20/12/2019 205 £ 10.640 XLON 16:14:05 2251280735126740 20/12/2019 986 £ 10.640 XLON 16:14:05 2251280735126741 20/12/2019 450 £ 10.640 XLON 16:14:37 2251280735126918 20/12/2019 450 £ 10.640 XLON 16:14:53 2251280735127041 20/12/2019 400 £ 10.640 XLON 16:15:12 2251280735127159 20/12/2019 957 £ 10.640 XLON 16:15:12 2251280735127160 20/12/2019 500 £ 10.640 XLON 16:15:17 2251280735127217 20/12/2019 400 £ 10.640 XLON 16:15:17 2251280735127218 20/12/2019 400 £ 10.640 XLON 16:15:21 2251280735127243 20/12/2019 353 £ 10.640 XLON 16:15:21 2251280735127244 20/12/2019 193 £ 10.640 XLON 16:15:23 2251280735127263 20/12/2019 192 £ 10.640 XLON 16:15:26 2251280735127268 20/12/2019 9 £ 10.640 XLON 16:15:26 2251280735127269 20/12/2019 470 £ 10.640 XLON 16:15:26 2251280735127270 20/12/2019 353 £ 10.640 XLON 16:15:26 2251280735127271 20/12/2019 420 £ 10.640 XLON 16:15:26 2251280735127272 20/12/2019 100 £ 10.640 XLON 16:15:28 2251280735127287 20/12/2019 17 £ 10.640 XLON 16:15:30 2251280735127301 20/12/2019 687 £ 10.650 XLON 16:16:16 2251280735127711 20/12/2019 250 £ 10.650 XLON 16:16:16 2251280735127712 20/12/2019 357 £ 10.650 XLON 16:16:16 2251280735127713 20/12/2019 178 £ 10.650 XLON 16:16:18 2251280735127716 20/12/2019 1,036 £ 10.645 XLON 16:17:16 2251280735127980 20/12/2019 1,036 £ 10.645 XLON 16:17:16 2251280735127988 20/12/2019 525 £ 10.645 XLON 16:17:18 2251280735127989 20/12/2019 958 £ 10.645 XLON 16:17:18 2251280735127990 20/12/2019 160 £ 10.645 XLON 16:17:34 2251280735128041 20/12/2019 360 £ 10.645 XLON 16:17:34 2251280735128042 20/12/2019 1,161 £ 10.645 XLON 16:17:39 2251280735128064 20/12/2019 888 £ 10.645 XLON 16:17:39 2251280735128065 20/12/2019 360 £ 10.645 XLON 16:17:39 2251280735128066 20/12/2019 360 £ 10.645 XLON 16:17:41 2251280735128093 20/12/2019 212 £ 10.645 XLON 16:17:41 2251280735128094 20/12/2019 1,135 £ 10.645 XLON 16:17:43 2251280735128101 20/12/2019 900 £ 10.645 XLON 16:17:47 2251280735128105 20/12/2019 1,075 £ 10.645 XLON 16:17:47 2251280735128106 20/12/2019 15 £ 10.645 XLON 16:17:49 2251280735128140 20/12/2019 363 £ 10.645 XLON 16:17:53 2251280735128175 20/12/2019 890 £ 10.645 XLON 16:17:53 2251280735128176 20/12/2019 1,210 £ 10.640 XLON 16:18:39 2251280735128375 20/12/2019 530 £ 10.645 XLON 16:18:39 2251280735128377 20/12/2019 363 £ 10.645 XLON 16:18:39 2251280735128378 20/12/2019 37 £ 10.645 XLON 16:18:39 2251280735128379 20/12/2019 400 £ 10.645 XLON 16:18:39 2251280735128380 20/12/2019 1,038 £ 10.645 XLON 16:18:39 2251280735128381 20/12/2019 597 £ 10.645 XLON 16:18:44 2251280735128403 20/12/2019 181 £ 10.645 XLON 16:18:45 2251280735128421 20/12/2019 15 £ 10.645 XLON 16:18:53 2251280735128466 20/12/2019 78 £ 10.645 XLON 16:18:58 2251280735128521 20/12/2019 267 £ 10.645 XLON 16:18:58 2251280735128522 20/12/2019 537 £ 10.645 XLON 16:19:03 2251280735128635 20/12/2019 367 £ 10.645 XLON 16:19:10 2251280735128699 20/12/2019 90 £ 10.645 XLON 16:19:10 2251280735128700 20/12/2019 420 £ 10.645 XLON 16:19:10 2251280735128701 20/12/2019 1,108 £ 10.645 XLON 16:19:10 2251280735128702 20/12/2019 400 £ 10.645 XLON 16:19:10 2251280735128703 20/12/2019 400 £ 10.645 XLON 16:19:14 2251280735128740 20/12/2019 420 £ 10.645 XLON 16:19:14 2251280735128741 20/12/2019 240 £ 10.645 XLON 16:19:14 2251280735128742 20/12/2019 367 £ 10.645 XLON 16:19:14 2251280735128743 20/12/2019 12 £ 10.645 XLON 16:19:14 2251280735128744 20/12/2019 243 £ 10.645 XLON 16:19:14 2251280735128745 20/12/2019 1,050 £ 10.645 XLON 16:19:14 2251280735128746 20/12/2019 363 £ 10.645 XLON 16:19:14 2251280735128756 20/12/2019 420 £ 10.645 XLON 16:19:14 2251280735128757 20/12/2019 367 £ 10.645 XLON 16:19:15 2251280735128758 20/12/2019 160 £ 10.645 XLON 16:19:15 2251280735128759 20/12/2019 367 £ 10.645 XLON 16:19:16 2251280735128765 20/12/2019 367 £ 10.645 XLON 16:19:17 2251280735128769 20/12/2019 367 £ 10.645 XLON 16:19:18 2251280735128776 20/12/2019 1,359 £ 10.645 XLON 16:19:22 2251280735128795 20/12/2019 793 £ 10.640 XLON 16:19:50 2251280735128907 20/12/2019 696 £ 10.640 XLON 16:19:50 2251280735128908 20/12/2019 145 £ 10.640 XLON 16:19:50 2251280735128909 20/12/2019 29 £ 10.640 XLON 16:19:50 2251280735128910 20/12/2019 53 £ 10.640 XLON 16:20:08 2251280735129054 20/12/2019 284 £ 10.640 XLON 16:20:12 2251280735129105 20/12/2019 17 £ 10.640 XLON 16:20:12 2251280735129106 20/12/2019 1,021 £ 10.640 XLON 16:20:14 2251280735129124 20/12/2019 400 £ 10.640 XLON 16:20:14 2251280735129125 20/12/2019 400 £ 10.640 XLON 16:20:17 2251280735129144 20/12/2019 883 £ 10.640 XLON 16:20:17 2251280735129145 20/12/2019 233 £ 10.640 XLON 16:20:21 2251280735129160 20/12/2019 303 £ 10.640 XLON 16:20:33 2251280735129216 20/12/2019 841 £ 10.635 XLON 16:20:55 2251280735129423 20/12/2019 392 £ 10.630 XLON 16:20:57 2251280735129442 20/12/2019 400 £ 10.630 XLON 16:21:09 2251280735129532 20/12/2019 400 £ 10.625 XLON 16:24:10 2251280735130560 20/12/2019 14 £ 10.625 XLON 16:24:12 2251280735130564 20/12/2019 213 £ 10.625 XLON 16:24:12 2251280735130565 20/12/2019 400 £ 10.625 XLON 16:24:12 2251280735130566 20/12/2019 447 £ 10.625 XLON 16:24:12 2251280735130567 20/12/2019 113 £ 10.625 XLON 16:24:13 2251280735130628 20/12/2019 204 £ 10.625 XLON 16:24:13 2251280735130629 20/12/2019 25 £ 10.625 XLON 16:24:13 2251280735130630 20/12/2019 255 £ 10.625 XLON 16:24:13 2251280735130631 20/12/2019 372 £ 10.625 XLON 16:24:13 2251280735130632 20/12/2019 542 £ 10.625 XLON 16:24:13 2251280735130633 20/12/2019 620 £ 10.625 XLON 16:24:13 2251280735130634 20/12/2019 400 £ 10.625 XLON 16:24:13 2251280735130635 20/12/2019 346 £ 10.625 XLON 16:24:13 2251280735130636 20/12/2019 100 £ 10.625 XLON 16:24:15 2251280735130648 20/12/2019 106 £ 10.625 XLON 16:24:15 2251280735130649 20/12/2019 580 £ 10.625 XLON 16:24:15 2251280735130650 20/12/2019 707 £ 10.625 XLON 16:24:15 2251280735130651 20/12/2019 420 £ 10.625 XLON 16:24:15 2251280735130652 20/12/2019 400 £ 10.625 XLON 16:24:15 2251280735130653 20/12/2019 100 £ 10.625 XLON 16:24:16 2251280735130664 20/12/2019 94 £ 10.625 XLON 16:24:16 2251280735130665 20/12/2019 176 £ 10.625 XLON 16:24:16 2251280735130666 20/12/2019 214 £ 10.625 XLON 16:24:16 2251280735130667 20/12/2019 100 £ 10.625 XLON 16:24:16 2251280735130668 20/12/2019 346 £ 10.625 XLON 16:24:17 2251280735130675 20/12/2019 420 £ 10.625 XLON 16:24:17 2251280735130676 20/12/2019 185 £ 10.625 XLON 16:24:30 2251280735130752 20/12/2019 819 £ 10.625 XLON 16:24:30 2251280735130753 20/12/2019 420 £ 10.625 XLON 16:24:30 2251280735130754 20/12/2019 800 £ 10.625 XLON 16:24:35 2251280735130761 20/12/2019 52 £ 10.625 XLON 16:24:35 2251280735130762 20/12/2019 890 £ 10.625 XLON 16:24:35 2251280735130763 20/12/2019 400 £ 10.625 XLON 16:25:50 2251280735131425 20/12/2019 252 £ 10.625 XLON 16:25:55 2251280735131478 20/12/2019 192 £ 10.625 XLON 16:26:25 2251280735131700 20/12/2019 400 £ 10.625 XLON 16:26:37 2251280735131808 20/12/2019 323 £ 10.625 XLON 16:27:00 2251280735131953 20/12/2019 362 £ 10.625 XLON 16:27:05 2251280735131989 20/12/2019 801 £ 10.625 XLON 16:27:05 2251280735131990 20/12/2019 136 £ 10.625 XLON 16:27:05 2251280735131991 20/12/2019 476 £ 10.620 XLON 16:27:07 2251280735132035 20/12/2019 291 £ 10.620 XLON 16:27:07 2251280735132036 20/12/2019 476 £ 10.620 XLON 16:27:07 2251280735132040 20/12/2019 320 £ 10.620 XLON 16:27:20 2251280735132112 20/12/2019 383 £ 10.620 XLON 16:27:20 2251280735132113 20/12/2019 243 £ 10.620 XLON 16:27:20 2251280735132114 20/12/2019 229 £ 10.620 XLON 16:27:33 2251280735132201 20/12/2019 568 £ 10.620 XLON 16:27:38 2251280735132232 20/12/2019 1,206 £ 10.620 XLON 16:27:38 2251280735132233 20/12/2019 604 £ 10.620 XLON 16:27:40 2251280735132240 20/12/2019 401 £ 10.620 XLON 16:27:40 2251280735132241 20/12/2019 183 £ 10.620 XLON 16:27:43 2251280735132258 20/12/2019 12 £ 10.620 XLON 16:27:52 2251280735132323 20/12/2019 276 £ 10.620 XLON 16:29:12 2251280735133270 20/12/2019 269 £ 10.620 XLON 16:29:16 2251280735133307 20/12/2019 258 £ 10.620 XLON 16:29:36 2251280735133486 20/12/2019 551 £ 10.620 XLON 16:29:36 2251280735133487 20/12/2019 400 £ 10.625 XLON 16:29:57 2251280735133864 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSCKKDQBBDBOBB