WPP PLC

Transaction in Own Shares • Mar 12, 2020

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 8461F WPP PLC 12 March 2020 WPP PLC - Transaction in Own Shares WPP plc ISIN: JE00B8KF9B49 11 March 2020 WPP plc (the "Company") Transaction in Own Shares The Company announces that on 11 March 2020 it had purchased a total of 800,000 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 800,000 - - - Highest price paid (per ordinary share) £ 6.7780 - - - Lowest price paid (per ordinary share) £ 6.3780 - - - Volume weighted average price paid (per ordinary share) £ 6.5678 - - - The purchases form part of the Company's share buyback programme announced on 28 February 2020. 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 1,299,792,787 ordinary shares. The Company holds 70,771,330 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 1,229,021,457 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 10/03/2020 490 £ 6.7620 XLON 09:09:56 50183010295297 10/03/2020 822 £ 6.7640 XLON 09:10:07 50183010295352 10/03/2020 447 £ 6.7660 XLON 09:10:13 50183010295414 10/03/2020 423 £ 6.7660 XLON 09:10:13 50183010295416 10/03/2020 411 £ 6.7740 XLON 09:10:50 50183010295889 10/03/2020 367 £ 6.7780 XLON 09:11:11 50183010296269 10/03/2020 427 £ 6.7680 XLON 09:11:22 50183010296394 10/03/2020 16 £ 6.7620 XLON 09:11:32 50183010296464 10/03/2020 321 £ 6.7620 XLON 09:11:32 50183010296465 10/03/2020 165 £ 6.7620 XLON 09:11:32 50183010296466 10/03/2020 501 £ 6.7500 XLON 09:12:07 50183010296844 10/03/2020 282 £ 6.7340 XLON 09:12:32 50183010297201 10/03/2020 180 £ 6.7340 XLON 09:12:32 50183010297202 10/03/2020 282 £ 6.7260 XLON 09:12:51 50183010297376 10/03/2020 118 £ 6.7260 XLON 09:12:51 50183010297377 10/03/2020 400 £ 6.7480 XLON 09:13:19 50183010297710 10/03/2020 342 £ 6.7480 XLON 09:13:19 50183010297711 10/03/2020 599 £ 6.7420 XLON 09:13:48 50183010297826 10/03/2020 877 £ 6.7420 XLON 09:14:04 50183010297951 10/03/2020 187 £ 6.7420 XLON 09:14:04 50183010297952 10/03/2020 531 £ 6.7360 XLON 09:14:20 50183010297982 10/03/2020 112 £ 6.7400 XLON 09:14:35 50183010298059 10/03/2020 385 £ 6.7400 XLON 09:14:35 50183010298060 10/03/2020 396 £ 6.7460 XLON 09:14:57 50183010298348 10/03/2020 430 £ 6.7440 XLON 09:15:00 50183010298390 10/03/2020 349 £ 6.7440 XLON 09:15:18 50183010298554 10/03/2020 60 £ 6.7440 XLON 09:15:18 50183010298555 10/03/2020 487 £ 6.7400 XLON 09:15:19 50183010298602 10/03/2020 559 £ 6.7180 XLON 09:15:54 50183010298840 10/03/2020 353 £ 6.7280 XLON 09:16:13 50183010299028 10/03/2020 955 £ 6.7260 XLON 09:16:39 50183010299221 10/03/2020 369 £ 6.7200 XLON 09:16:46 50183010299274 10/03/2020 1,000 £ 6.7280 XLON 09:17:26 50183010299433 10/03/2020 80 £ 6.7280 XLON 09:17:26 50183010299434 10/03/2020 413 £ 6.7200 XLON 09:17:37 50183010299510 10/03/2020 322 £ 6.7240 XLON 09:18:04 50183010299659 10/03/2020 224 £ 6.7240 XLON 09:18:04 50183010299660 10/03/2020 380 £ 6.7240 XLON 09:18:33 50183010299799 10/03/2020 380 £ 6.7240 XLON 09:18:33 50183010299800 10/03/2020 418 £ 6.7240 XLON 09:18:33 50183010299802 10/03/2020 372 £ 6.7240 XLON 09:18:52 50183010299865 10/03/2020 419 £ 6.7240 XLON 09:18:52 50183010299866 10/03/2020 400 £ 6.7360 XLON 09:19:43 50183010300114 10/03/2020 26 £ 6.7360 XLON 09:19:43 50183010300115 10/03/2020 540 £ 6.7320 XLON 09:19:45 50183010300136 10/03/2020 400 £ 6.7320 XLON 09:19:45 50183010300140 10/03/2020 140 £ 6.7320 XLON 09:19:45 50183010300141 10/03/2020 410 £ 6.7360 XLON 09:19:56 50183010300192 10/03/2020 479 £ 6.7380 XLON 09:20:10 50183010300320 10/03/2020 610 £ 6.7440 XLON 09:20:40 50183010300578 10/03/2020 514 £ 6.7420 XLON 09:20:41 50183010300609 10/03/2020 376 £ 6.7360 XLON 09:21:09 50183010300922 10/03/2020 418 £ 6.7280 XLON 09:21:18 50183010301011 10/03/2020 486 £ 6.7260 XLON 09:21:43 50183010301165 10/03/2020 587 £ 6.7220 XLON 09:21:54 50183010301216 10/03/2020 451 £ 6.7260 XLON 09:22:10 50183010301282 10/03/2020 554 £ 6.7220 XLON 09:22:27 50183010301473 10/03/2020 474 £ 6.7180 XLON 09:23:03 50183010301830 10/03/2020 652 £ 6.7220 XLON 09:23:14 50183010301935 10/03/2020 410 £ 6.7280 XLON 09:23:25 50183010302118 10/03/2020 375 £ 6.7280 XLON 09:23:58 50183010302343 10/03/2020 710 £ 6.7300 XLON 09:24:05 50183010302350 10/03/2020 561 £ 6.7300 XLON 09:24:05 50183010302353 10/03/2020 634 £ 6.7260 XLON 09:24:42 50183010302589 10/03/2020 443 £ 6.7260 XLON 09:24:42 50183010302595 10/03/2020 357 £ 6.7200 XLON 09:24:58 50183010302659 10/03/2020 846 £ 6.7280 XLON 09:25:31 50183010302806 10/03/2020 364 £ 6.7260 XLON 09:25:35 50183010302824 10/03/2020 761 £ 6.7200 XLON 09:26:08 50183010303025 10/03/2020 775 £ 6.7280 XLON 09:26:38 50183010303265 10/03/2020 400 £ 6.7280 XLON 09:26:38 50183010303267 10/03/2020 144 £ 6.7280 XLON 09:26:38 50183010303268 10/03/2020 440 £ 6.7260 XLON 09:26:43 50183010303281 10/03/2020 412 £ 6.7240 XLON 09:26:55 50183010303376 10/03/2020 436 £ 6.7280 XLON 09:27:20 50183010303501 10/03/2020 10 £ 6.7260 XLON 09:27:32 50183010303543 10/03/2020 772 £ 6.7260 XLON 09:27:32 50183010303544 10/03/2020 282 £ 6.7260 XLON 09:28:11 50183010303665 10/03/2020 117 £ 6.7260 XLON 09:28:11 50183010303666 10/03/2020 358 £ 6.7260 XLON 09:28:11 50183010303667 10/03/2020 282 £ 6.7220 XLON 09:28:27 50183010303755 10/03/2020 87 £ 6.7220 XLON 09:28:27 50183010303756 10/03/2020 646 £ 6.7220 XLON 09:28:27 50183010303751 10/03/2020 230 £ 6.7480 XLON 09:29:37 50183010304263 10/03/2020 400 £ 6.7500 XLON 09:29:43 50183010304293 10/03/2020 377 £ 6.7540 XLON 09:29:55 50183010304527 10/03/2020 368 £ 6.7580 XLON 09:30:01 50183010304576 10/03/2020 32 £ 6.7580 XLON 09:30:11 50183010304605 10/03/2020 131 £ 6.7580 XLON 09:30:11 50183010304606 10/03/2020 214 £ 6.7580 XLON 09:30:11 50183010304607 10/03/2020 361 £ 6.7560 XLON 09:30:16 50183010304644 10/03/2020 377 £ 6.7640 XLON 09:30:32 50183010304823 10/03/2020 412 £ 6.7620 XLON 09:30:35 50183010304829 10/03/2020 367 £ 6.7740 XLON 09:31:03 50183010305012 10/03/2020 1,560 £ 6.7680 XLON 09:31:06 50183010305077 10/03/2020 455 £ 6.7680 XLON 09:31:18 50183010305197 10/03/2020 420 £ 6.7700 XLON 09:31:27 50183010305246 10/03/2020 359 £ 6.7640 XLON 09:31:39 50183010305310 10/03/2020 369 £ 6.7640 XLON 09:32:10 50183010305407 10/03/2020 487 £ 6.7620 XLON 09:32:27 50183010305474 10/03/2020 400 £ 6.7600 XLON 09:32:27 50183010305477 10/03/2020 87 £ 6.7620 XLON 09:32:27 50183010305478 10/03/2020 72 £ 6.7580 XLON 09:32:48 50183010305765 10/03/2020 527 £ 6.7580 XLON 09:32:48 50183010305766 10/03/2020 543 £ 6.7520 XLON 09:32:51 50183010305806 10/03/2020 30 £ 6.7520 XLON 09:32:51 50183010305807 10/03/2020 185 £ 6.7380 XLON 09:33:14 50183010305909 10/03/2020 214 £ 6.7380 XLON 09:33:14 50183010305910 10/03/2020 360 £ 6.7340 XLON 09:33:31 50183010306061 10/03/2020 476 £ 6.7400 XLON 09:34:10 50183010306265 10/03/2020 939 £ 6.7400 XLON 09:34:15 50183010306349 10/03/2020 438 £ 6.7320 XLON 09:34:26 50183010306400 10/03/2020 128 £ 6.7240 XLON 09:35:01 50183010306605 10/03/2020 323 £ 6.7240 XLON 09:35:01 50183010306606 10/03/2020 769 £ 6.7120 XLON 09:35:33 50183010306720 10/03/2020 35 £ 6.7120 XLON 09:35:33 50183010306721 10/03/2020 55 £ 6.7100 XLON 09:36:05 50183010306948 10/03/2020 687 £ 6.7100 XLON 09:36:05 50183010306949 10/03/2020 439 £ 6.7040 XLON 09:36:28 50183010307101 10/03/2020 198 £ 6.7040 XLON 09:36:28 50183010307102 10/03/2020 398 £ 6.7020 XLON 09:36:32 50183010307104 10/03/2020 540 £ 6.7000 XLON 09:36:38 50183010307149 10/03/2020 152 £ 6.7000 XLON 09:36:38 50183010307150 10/03/2020 361 £ 6.7040 XLON 09:36:48 50183010307259 10/03/2020 407 £ 6.6900 XLON 09:37:27 50183010307554 10/03/2020 918 £ 6.6880 XLON 09:37:43 50183010307651 10/03/2020 116 £ 6.6840 XLON 09:37:50 50183010307718 10/03/2020 321 £ 6.6840 XLON 09:37:50 50183010307719 10/03/2020 435 £ 6.6800 XLON 09:38:00 50183010307764 10/03/2020 409 £ 6.6740 XLON 09:38:11 50183010307832 10/03/2020 426 £ 6.6800 XLON 09:38:43 50183010308168 10/03/2020 367 £ 6.6720 XLON 09:39:02 50183010308291 10/03/2020 559 £ 6.6740 XLON 09:39:08 50183010308310 10/03/2020 886 £ 6.6780 XLON 09:39:36 50183010308537 10/03/2020 390 £ 6.6780 XLON 09:39:36 50183010308541 10/03/2020 221 £ 6.6780 XLON 09:39:48 50183010308625 10/03/2020 164 £ 6.6780 XLON 09:39:48 50183010308626 10/03/2020 660 £ 6.6720 XLON 09:40:19 50183010308748 10/03/2020 102 £ 6.6720 XLON 09:40:19 50183010308749 10/03/2020 527 £ 6.6720 XLON 09:40:42 50183010308868 10/03/2020 359 £ 6.6720 XLON 09:40:42 50183010308869 10/03/2020 449 £ 6.6660 XLON 09:40:51 50183010308911 10/03/2020 1,012 £ 6.6640 XLON 09:41:33 50183010309203 10/03/2020 652 £ 6.6740 XLON 09:42:06 50183010309462 10/03/2020 421 £ 6.6740 XLON 09:42:06 50183010309468 10/03/2020 417 £ 6.6720 XLON 09:42:09 50183010309504 10/03/2020 538 £ 6.6600 XLON 09:42:35 50183010309658 10/03/2020 11 £ 6.6660 XLON 09:42:51 50183010309785 10/03/2020 38 £ 6.6660 XLON 09:42:51 50183010309786 10/03/2020 664 £ 6.6660 XLON 09:42:51 50183010309787 10/03/2020 421 £ 6.6640 XLON 09:43:21 50183010309908 10/03/2020 110 £ 6.6680 XLON 09:44:00 50183010310121 10/03/2020 475 £ 6.6680 XLON 09:44:00 50183010310122 10/03/2020 239 £ 6.6740 XLON 09:44:21 50183010310193 10/03/2020 113 £ 6.6740 XLON 09:44:21 50183010310194 10/03/2020 1,169 £ 6.6640 XLON 09:44:31 50183010310256 10/03/2020 364 £ 6.6640 XLON 09:44:39 50183010310298 10/03/2020 479 £ 6.6760 XLON 09:45:01 50183010310474 10/03/2020 300 £ 6.6980 XLON 09:45:40 50183010310620 10/03/2020 276 £ 6.7000 XLON 09:45:40 50183010310621 10/03/2020 726 £ 6.6980 XLON 09:45:56 50183010310646 10/03/2020 400 £ 6.7000 XLON 09:45:56 50183010310653 10/03/2020 664 £ 6.6980 XLON 09:46:02 50183010310680 10/03/2020 823 £ 6.6960 XLON 09:46:11 50183010310756 10/03/2020 404 £ 6.6920 XLON 09:46:12 50183010310820 10/03/2020 426 £ 6.6940 XLON 09:46:43 50183010311200 10/03/2020 150 £ 6.6920 XLON 09:46:54 50183010311243 10/03/2020 760 £ 6.6960 XLON 09:47:13 50183010311308 10/03/2020 100 £ 6.7020 XLON 09:47:36 50183010311497 10/03/2020 441 £ 6.7020 XLON 09:47:36 50183010311498 10/03/2020 666 £ 6.6980 XLON 09:47:39 50183010311552 10/03/2020 861 £ 6.7020 XLON 09:48:09 50183010311702 10/03/2020 425 £ 6.6940 XLON 09:48:48 50183010311860 10/03/2020 528 £ 6.6940 XLON 09:48:56 50183010311901 10/03/2020 398 £ 6.6940 XLON 09:49:03 50183010311923 10/03/2020 415 £ 6.6920 XLON 09:49:13 50183010312045 10/03/2020 355 £ 6.6920 XLON 09:49:13 50183010312048 10/03/2020 463 £ 6.6860 XLON 09:49:35 50183010312160 10/03/2020 252 £ 6.6840 XLON 09:49:48 50183010312221 10/03/2020 152 £ 6.6840 XLON 09:49:48 50183010312222 10/03/2020 680 £ 6.6840 XLON 09:50:21 50183010312356 10/03/2020 434 £ 6.6840 XLON 09:50:43 50183010312475 10/03/2020 14 £ 6.6840 XLON 09:50:43 50183010312476 10/03/2020 720 £ 6.6800 XLON 09:50:49 50183010312519 10/03/2020 361 £ 6.6780 XLON 09:51:06 50183010312598 10/03/2020 388 £ 6.6720 XLON 09:51:14 50183010312749 10/03/2020 649 £ 6.6700 XLON 09:51:35 50183010312849 10/03/2020 41 £ 6.6640 XLON 09:52:06 50183010312992 10/03/2020 364 £ 6.6640 XLON 09:52:06 50183010312993 10/03/2020 431 £ 6.6640 XLON 09:52:06 50183010312995 10/03/2020 704 £ 6.6660 XLON 09:52:32 50183010313069 10/03/2020 298 £ 6.6580 XLON 09:52:51 50183010313216 10/03/2020 832 £ 6.6600 XLON 09:53:07 50183010313258 10/03/2020 408 £ 6.6720 XLON 09:53:37 50183010313553 10/03/2020 400 £ 6.6820 XLON 09:54:11 50183010313812 10/03/2020 38 £ 6.6820 XLON 09:54:11 50183010313813 10/03/2020 427 £ 6.6800 XLON 09:54:16 50183010313893 10/03/2020 427 £ 6.6800 XLON 09:54:16 50183010313892 10/03/2020 466 £ 6.6920 XLON 09:54:52 50183010314085 10/03/2020 374 £ 6.6920 XLON 09:54:52 50183010314086 10/03/2020 394 £ 6.6940 XLON 09:55:03 50183010314152 10/03/2020 598 £ 6.6940 XLON 09:55:04 50183010314188 10/03/2020 362 £ 6.6960 XLON 09:55:25 50183010314340 10/03/2020 401 £ 6.6920 XLON 09:55:36 50183010314360 10/03/2020 358 £ 6.6860 XLON 09:55:41 50183010314422 10/03/2020 418 £ 6.6840 XLON 09:55:53 50183010314506 10/03/2020 374 £ 6.6800 XLON 09:56:15 50183010314618 10/03/2020 715 £ 6.6860 XLON 09:56:48 50183010314800 10/03/2020 403 £ 6.6800 XLON 09:56:56 50183010314880 10/03/2020 400 £ 6.6860 XLON 09:57:32 50183010315077 10/03/2020 111 £ 6.6860 XLON 09:57:32 50183010315078 10/03/2020 55 £ 6.6860 XLON 09:57:32 50183010315079 10/03/2020 374 £ 6.6900 XLON 09:57:48 50183010315125 10/03/2020 574 £ 6.6940 XLON 09:58:03 50183010315369 10/03/2020 364 £ 6.7020 XLON 09:58:47 50183010315741 10/03/2020 184 £ 6.7040 XLON 09:58:52 50183010315747 10/03/2020 205 £ 6.7080 XLON 09:59:12 50183010315916 10/03/2020 162 £ 6.7080 XLON 09:59:12 50183010315917 10/03/2020 204 £ 6.7120 XLON 09:59:27 50183010316005 10/03/2020 168 £ 6.7120 XLON 09:59:27 50183010316006 10/03/2020 374 £ 6.7140 XLON 09:59:40 50183010316044 10/03/2020 374 £ 6.7140 XLON 09:59:40 50183010316057 10/03/2020 923 £ 6.7180 XLON 09:59:55 50183010316206 10/03/2020 498 £ 6.7200 XLON 10:00:19 50183010316420 10/03/2020 498 £ 6.7200 XLON 10:00:19 50183010316425 10/03/2020 390 £ 6.7180 XLON 10:00:19 50183010316426 10/03/2020 49 £ 6.7120 XLON 10:00:39 50183010316489 10/03/2020 505 £ 6.7120 XLON 10:00:39 50183010316490 10/03/2020 690 £ 6.7160 XLON 10:01:04 50183010316623 10/03/2020 378 £ 6.7100 XLON 10:01:18 50183010316728 10/03/2020 417 £ 6.7040 XLON 10:01:26 50183010316836 10/03/2020 100 £ 6.6960 XLON 10:01:41 50183010316934 10/03/2020 286 £ 6.6960 XLON 10:01:41 50183010316935 10/03/2020 511 £ 6.7060 XLON 10:02:09 50183010317192 10/03/2020 471 £ 6.7060 XLON 10:02:09 50183010317193 10/03/2020 529 £ 6.7020 XLON 10:02:34 50183010317378 10/03/2020 396 £ 6.7080 XLON 10:02:52 50183010317511 10/03/2020 230 £ 6.7180 XLON 10:03:41 50183010317736 10/03/2020 218 £ 6.7180 XLON 10:03:41 50183010317737 10/03/2020 536 £ 6.7160 XLON 10:03:42 50183010317741 10/03/2020 67 £ 6.7160 XLON 10:03:42 50183010317742 10/03/2020 385 £ 6.7160 XLON 10:03:44 50183010317753 10/03/2020 403 £ 6.7060 XLON 10:03:46 50183010317795 10/03/2020 425 £ 6.7120 XLON 10:04:04 50183010317972 10/03/2020 561 £ 6.7060 XLON 10:04:15 50183010318067 10/03/2020 778 £ 6.7000 XLON 10:05:03 50183010318247 10/03/2020 512 £ 6.6960 XLON 10:05:15 50183010318321 10/03/2020 443 £ 6.6900 XLON 10:05:26 50183010318445 10/03/2020 393 £ 6.6860 XLON 10:05:40 50183010318498 10/03/2020 379 £ 6.6840 XLON 10:06:21 50183010318808 10/03/2020 862 £ 6.6840 XLON 10:06:34 50183010318833 10/03/2020 353 £ 6.6820 XLON 10:06:39 50183010318841 10/03/2020 410 £ 6.6780 XLON 10:06:52 50183010318900 10/03/2020 397 £ 6.6800 XLON 10:07:08 50183010318987 10/03/2020 509 £ 6.6840 XLON 10:07:28 50183010319102 10/03/2020 408 £ 6.6880 XLON 10:07:52 50183010319267 10/03/2020 292 £ 6.6840 XLON 10:07:53 50183010319292 10/03/2020 155 £ 6.6840 XLON 10:07:53 50183010319293 10/03/2020 409 £ 6.6820 XLON 10:08:14 50183010319438 10/03/2020 262 £ 6.6800 XLON 10:08:38 50183010319573 10/03/2020 305 £ 6.6800 XLON 10:08:38 50183010319574 10/03/2020 600 £ 6.6760 XLON 10:08:43 50183010319750 10/03/2020 286 £ 6.6720 XLON 10:09:26 50183010320015 10/03/2020 192 £ 6.6720 XLON 10:09:26 50183010320016 10/03/2020 122 £ 6.6720 XLON 10:09:26 50183010320019 10/03/2020 286 £ 6.6720 XLON 10:09:26 50183010320020 10/03/2020 399 £ 6.6720 XLON 10:09:37 50183010320164 10/03/2020 361 £ 6.6700 XLON 10:09:54 50183010320201 10/03/2020 486 £ 6.6680 XLON 10:10:13 50183010320366 10/03/2020 363 £ 6.6680 XLON 10:10:26 50183010320420 10/03/2020 51 £ 6.6680 XLON 10:10:41 50183010320449 10/03/2020 328 £ 6.6680 XLON 10:10:41 50183010320450 10/03/2020 280 £ 6.6820 XLON 10:11:45 50183010320722 10/03/2020 484 £ 6.6800 XLON 10:11:50 50183010320829 10/03/2020 551 £ 6.6800 XLON 10:11:50 50183010320833 10/03/2020 468 £ 6.6840 XLON 10:12:12 50183010321100 10/03/2020 59 £ 6.6840 XLON 10:12:12 50183010321101 10/03/2020 210 £ 6.6840 XLON 10:12:21 50183010321162 10/03/2020 504 £ 6.6840 XLON 10:12:23 50183010321198 10/03/2020 390 £ 6.6880 XLON 10:12:48 50183010321367 10/03/2020 485 £ 6.6860 XLON 10:12:51 50183010321390 10/03/2020 317 £ 6.6960 XLON 10:13:14 50183010321561 10/03/2020 137 £ 6.6960 XLON 10:13:14 50183010321562 10/03/2020 405 £ 6.6920 XLON 10:13:30 50183010321638 10/03/2020 17 £ 6.6960 XLON 10:14:08 50183010321821 10/03/2020 906 £ 6.6960 XLON 10:14:08 50183010321822 10/03/2020 431 £ 6.6920 XLON 10:14:26 50183010321928 10/03/2020 372 £ 6.6900 XLON 10:14:28 50183010321932 10/03/2020 579 £ 6.6860 XLON 10:14:49 50183010322088 10/03/2020 524 £ 6.6960 XLON 10:15:17 50183010322194 10/03/2020 391 £ 6.6940 XLON 10:15:19 50183010322200 10/03/2020 438 £ 6.7020 XLON 10:15:50 50183010322365 10/03/2020 802 £ 6.6980 XLON 10:16:11 50183010322448 10/03/2020 503 £ 6.6940 XLON 10:16:50 50183010322696 10/03/2020 757 £ 6.6940 XLON 10:16:52 50183010322699 10/03/2020 400 £ 6.6920 XLON 10:16:54 50183010322707 10/03/2020 908 £ 6.6980 XLON 10:17:35 50183010322885 10/03/2020 294 £ 6.6960 XLON 10:17:40 50183010322893 10/03/2020 68 £ 6.6960 XLON 10:17:40 50183010322894 10/03/2020 365 £ 6.6940 XLON 10:17:45 50183010322911 10/03/2020 389 £ 6.6980 XLON 10:18:12 50183010323045 10/03/2020 775 £ 6.7040 XLON 10:18:43 50183010323188 10/03/2020 537 £ 6.7080 XLON 10:18:59 50183010323319 10/03/2020 590 £ 6.7040 XLON 10:19:04 50183010323348 10/03/2020 392 £ 6.6980 XLON 10:19:14 50183010323432 10/03/2020 401 £ 6.7040 XLON 10:19:32 50183010323579 10/03/2020 478 £ 6.7000 XLON 10:19:48 50183010323650 10/03/2020 484 £ 6.7020 XLON 10:20:15 50183010323725 10/03/2020 50 £ 6.6980 XLON 10:20:15 50183010323907 10/03/2020 600 £ 6.7000 XLON 10:20:15 50183010323908 10/03/2020 86 £ 6.7020 XLON 10:20:15 50183010323909 10/03/2020 629 £ 6.6980 XLON 10:20:41 50183010324119 10/03/2020 522 £ 6.6980 XLON 10:21:05 50183010324228 10/03/2020 362 £ 6.6940 XLON 10:21:11 50183010324261 10/03/2020 55 £ 6.6900 XLON 10:21:15 50183010324313 10/03/2020 486 £ 6.6900 XLON 10:21:15 50183010324314 10/03/2020 420 £ 6.6800 XLON 10:21:40 50183010324466 10/03/2020 377 £ 6.6820 XLON 10:21:59 50183010324559 10/03/2020 165 £ 6.6860 XLON 10:22:31 50183010324717 10/03/2020 454 £ 6.6860 XLON 10:22:31 50183010324718 10/03/2020 598 £ 6.6860 XLON 10:22:31 50183010324703 10/03/2020 113 £ 6.6840 XLON 10:23:10 50183010324937 10/03/2020 470 £ 6.6840 XLON 10:23:10 50183010324938 10/03/2020 896 £ 6.6840 XLON 10:23:11 50183010324939 10/03/2020 899 £ 6.6840 XLON 10:24:04 50183010325242 10/03/2020 562 £ 6.6820 XLON 10:24:08 50183010325317 10/03/2020 442 £ 6.6860 XLON 10:24:24 50183010325349 10/03/2020 412 £ 6.6860 XLON 10:24:37 50183010325389 10/03/2020 437 £ 6.6820 XLON 10:25:06 50183010325457 10/03/2020 453 £ 6.6820 XLON 10:25:06 50183010325458 10/03/2020 407 £ 6.6880 XLON 10:25:27 50183010325671 10/03/2020 508 £ 6.6860 XLON 10:25:28 50183010325717 10/03/2020 370 £ 6.6700 XLON 10:25:50 50183010326100 10/03/2020 409 £ 6.6660 XLON 10:25:55 50183010326134 10/03/2020 404 £ 6.6440 XLON 10:26:27 50183010326680 10/03/2020 633 £ 6.6520 XLON 10:26:38 50183010326931 10/03/2020 504 £ 6.6600 XLON 10:27:13 50183010327288 10/03/2020 438 £ 6.6560 XLON 10:27:15 50183010327314 10/03/2020 391 £ 6.6520 XLON 10:27:40 50183010327455 10/03/2020 653 £ 6.6520 XLON 10:28:05 50183010327570 10/03/2020 405 £ 6.6540 XLON 10:28:33 50183010327652 10/03/2020 582 £ 6.6520 XLON 10:28:39 50183010327669 10/03/2020 409 £ 6.6500 XLON 10:28:44 50183010327685 10/03/2020 402 £ 6.6720 XLON 10:29:40 50183010328159 10/03/2020 504 £ 6.6740 XLON 10:29:47 50183010328256 10/03/2020 36 £ 6.6740 XLON 10:30:08 50183010328322 10/03/2020 16 £ 6.6740 XLON 10:30:09 50183010328327 10/03/2020 803 £ 6.6760 XLON 10:30:33 50183010328492 10/03/2020 613 £ 6.6740 XLON 10:30:37 50183010328524 10/03/2020 31 £ 6.6720 XLON 10:30:50 50183010328613 10/03/2020 235 £ 6.6720 XLON 10:30:50 50183010328614 10/03/2020 119 £ 6.6720 XLON 10:30:50 50183010328615 10/03/2020 401 £ 6.6780 XLON 10:31:21 50183010328813 10/03/2020 760 £ 6.6780 XLON 10:31:32 50183010328883 10/03/2020 588 £ 6.6640 XLON 10:31:52 50183010328998 10/03/2020 472 £ 6.6640 XLON 10:32:27 50183010329386 10/03/2020 350 £ 6.7020 XLON 10:33:03 50183010330232 10/03/2020 7 £ 6.7020 XLON 10:33:03 50183010330233 10/03/2020 355 £ 6.6960 XLON 10:33:15 50183010330310 10/03/2020 361 £ 6.6960 XLON 10:33:15 50183010330314 10/03/2020 421 £ 6.6900 XLON 10:33:20 50183010330356 10/03/2020 430 £ 6.6980 XLON 10:33:45 50183010330601 10/03/2020 799 £ 6.6960 XLON 10:34:11 50183010330918 10/03/2020 413 £ 6.6960 XLON 10:34:26 50183010330987 10/03/2020 373 £ 6.6920 XLON 10:34:41 50183010331070 10/03/2020 392 £ 6.6900 XLON 10:34:59 50183010331199 10/03/2020 370 £ 6.6880 XLON 10:35:19 50183010331368 10/03/2020 369 £ 6.6820 XLON 10:36:21 50183010331667 10/03/2020 371 £ 6.6860 XLON 10:36:39 50183010331756 10/03/2020 55 £ 6.6820 XLON 10:36:41 50183010331772 10/03/2020 798 £ 6.6820 XLON 10:36:41 50183010331773 10/03/2020 454 £ 6.6880 XLON 10:36:47 50183010331813 10/03/2020 399 £ 6.6840 XLON 10:36:53 50183010331834 10/03/2020 387 £ 6.6900 XLON 10:37:23 50183010332027 10/03/2020 506 £ 6.6880 XLON 10:37:37 50183010332168 10/03/2020 354 £ 6.6860 XLON 10:37:38 50183010332171 10/03/2020 381 £ 6.6820 XLON 10:37:50 50183010332211 10/03/2020 439 £ 6.6860 XLON 10:38:08 50183010332449 10/03/2020 779 £ 6.6900 XLON 10:38:51 50183010332598 10/03/2020 521 £ 6.6900 XLON 10:39:06 50183010332853 10/03/2020 360 £ 6.6900 XLON 10:39:08 50183010332906 10/03/2020 478 £ 6.6840 XLON 10:39:17 50183010333060 10/03/2020 433 £ 6.6820 XLON 10:39:37 50183010333214 10/03/2020 532 £ 6.6920 XLON 10:40:00 50183010333330 10/03/2020 393 £ 6.6960 XLON 10:40:37 50183010333651 10/03/2020 459 £ 6.6920 XLON 10:40:40 50183010333696 10/03/2020 382 £ 6.6840 XLON 10:40:59 50183010333806 10/03/2020 425 £ 6.6820 XLON 10:41:26 50183010333889 10/03/2020 383 £ 6.6900 XLON 10:41:49 50183010334001 10/03/2020 424 £ 6.6900 XLON 10:41:55 50183010334019 10/03/2020 396 £ 6.6880 XLON 10:42:01 50183010334037 10/03/2020 129 £ 6.6940 XLON 10:42:30 50183010334177 10/03/2020 339 £ 6.6940 XLON 10:42:30 50183010334178 10/03/2020 400 £ 6.6980 XLON 10:43:12 50183010334460 10/03/2020 358 £ 6.6980 XLON 10:43:12 50183010334461 10/03/2020 699 £ 6.6960 XLON 10:43:24 50183010334488 10/03/2020 567 £ 6.6880 XLON 10:44:07 50183010334694 10/03/2020 507 £ 6.6940 XLON 10:44:29 50183010334769 10/03/2020 565 £ 6.6940 XLON 10:44:29 50183010334778 10/03/2020 28 £ 6.6960 XLON 10:44:57 50183010334935 10/03/2020 386 £ 6.6960 XLON 10:44:57 50183010334936 10/03/2020 377 £ 6.7000 XLON 10:45:05 50183010335182 10/03/2020 354 £ 6.7060 XLON 10:45:35 50183010335459 10/03/2020 608 £ 6.7060 XLON 10:45:55 50183010335557 10/03/2020 381 £ 6.7060 XLON 10:46:20 50183010335728 10/03/2020 424 £ 6.7060 XLON 10:46:27 50183010335761 10/03/2020 445 £ 6.7120 XLON 10:46:53 50183010336029 10/03/2020 578 £ 6.7140 XLON 10:47:12 50183010336114 10/03/2020 442 £ 6.7120 XLON 10:47:24 50183010336146 10/03/2020 400 £ 6.7340 XLON 10:48:38 50183010336545 10/03/2020 611 £ 6.7360 XLON 10:48:53 50183010336618 10/03/2020 898 £ 6.7360 XLON 10:49:10 50183010336661 10/03/2020 82 £ 6.7360 XLON 10:49:10 50183010336662 10/03/2020 817 £ 6.7320 XLON 10:49:27 50183010336747 10/03/2020 420 £ 6.7340 XLON 10:49:34 50183010336802 10/03/2020 551 £ 6.7360 XLON 10:50:08 50183010336930 10/03/2020 214 £ 6.7320 XLON 10:50:11 50183010336944 10/03/2020 207 £ 6.7320 XLON 10:50:11 50183010336945 10/03/2020 439 £ 6.7260 XLON 10:50:20 50183010337030 10/03/2020 425 £ 6.7320 XLON 10:50:58 50183010337251 10/03/2020 520 £ 6.7300 XLON 10:50:58 50183010337255 10/03/2020 522 £ 6.7380 XLON 10:51:59 50183010337673 10/03/2020 200 £ 6.7380 XLON 10:52:06 50183010337719 10/03/2020 493 £ 6.7380 XLON 10:52:06 50183010337720 10/03/2020 430 £ 6.7280 XLON 10:52:25 50183010337824 10/03/2020 676 £ 6.7280 XLON 10:52:31 50183010337860 10/03/2020 315 £ 6.7320 XLON 10:52:55 50183010337956 10/03/2020 273 £ 6.7320 XLON 10:52:55 50183010337957 10/03/2020 477 £ 6.7360 XLON 10:53:11 50183010338011 10/03/2020 405 £ 6.7360 XLON 10:53:11 50183010338012 10/03/2020 394 £ 6.7320 XLON 10:53:36 50183010338088 10/03/2020 403 £ 6.7340 XLON 10:53:51 50183010338127 10/03/2020 609 £ 6.7340 XLON 10:54:26 50183010338272 10/03/2020 470 £ 6.7340 XLON 10:54:41 50183010338347 10/03/2020 382 £ 6.7340 XLON 10:54:41 50183010338349 10/03/2020 428 £ 6.7300 XLON 10:54:53 50183010338365 10/03/2020 119 £ 6.7260 XLON 10:55:20 50183010338486 10/03/2020 247 £ 6.7260 XLON 10:55:20 50183010338487 10/03/2020 352 £ 6.7220 XLON 10:55:21 50183010338543 10/03/2020 421 £ 6.7120 XLON 10:55:36 50183010338586 10/03/2020 391 £ 6.7020 XLON 10:56:09 50183010338709 10/03/2020 819 £ 6.7040 XLON 10:56:40 50183010338870 10/03/2020 54 £ 6.7040 XLON 10:56:40 50183010338871 10/03/2020 418 £ 6.7000 XLON 10:56:48 50183010338910 10/03/2020 756 £ 6.7060 XLON 10:57:44 50183010339047 10/03/2020 360 £ 6.7020 XLON 10:57:57 50183010339133 10/03/2020 369 £ 6.6960 XLON 10:58:22 50183010339253 10/03/2020 912 £ 6.7000 XLON 10:58:48 50183010339338 10/03/2020 486 £ 6.6940 XLON 10:59:02 50183010339395 10/03/2020 432 £ 6.6920 XLON 10:59:04 50183010339421 10/03/2020 512 £ 6.6860 XLON 10:59:40 50183010339576 10/03/2020 718 £ 6.6900 XLON 11:00:00 50183010339689 10/03/2020 563 £ 6.6940 XLON 11:00:27 50183010339854 10/03/2020 33 £ 6.6940 XLON 11:00:27 50183010339855 10/03/2020 762 £ 6.6960 XLON 11:00:53 50183010339953 10/03/2020 405 £ 6.6980 XLON 11:01:13 50183010340129 10/03/2020 443 £ 6.6980 XLON 11:01:28 50183010340258 10/03/2020 500 £ 6.6940 XLON 11:01:55 50183010340348 10/03/2020 192 £ 6.6940 XLON 11:01:55 50183010340349 10/03/2020 362 £ 6.6880 XLON 11:02:17 50183010340546 10/03/2020 629 £ 6.7000 XLON 11:02:47 50183010340712 10/03/2020 20 £ 6.6980 XLON 11:03:07 50183010340777 10/03/2020 449 £ 6.6980 XLON 11:03:07 50183010340778 10/03/2020 690 £ 6.6960 XLON 11:03:10 50183010340818 10/03/2020 442 £ 6.7000 XLON 11:03:27 50183010340915 10/03/2020 390 £ 6.6960 XLON 11:03:38 50183010340971 10/03/2020 389 £ 6.6920 XLON 11:03:43 50183010341001 10/03/2020 499 £ 6.6920 XLON 11:03:52 50183010341086 10/03/2020 398 £ 6.7200 XLON 11:05:03 50183010342122 10/03/2020 23 £ 6.7200 XLON 11:05:03 50183010342123 10/03/2020 423 £ 6.7180 XLON 11:05:04 50183010342127 10/03/2020 680 £ 6.7180 XLON 11:05:04 50183010342128 10/03/2020 384 £ 6.7160 XLON 11:05:13 50183010342160 10/03/2020 375 £ 6.7160 XLON 11:05:33 50183010342268 10/03/2020 366 £ 6.7100 XLON 11:05:45 50183010342286 10/03/2020 455 £ 6.7120 XLON 11:05:59 50183010342348 10/03/2020 407 £ 6.7140 XLON 11:06:21 50183010342545 10/03/2020 612 £ 6.7000 XLON 11:06:53 50183010342709 10/03/2020 423 £ 6.6960 XLON 11:07:00 50183010342738 10/03/2020 351 £ 6.7020 XLON 11:07:22 50183010342969 10/03/2020 587 £ 6.6900 XLON 11:07:58 50183010343085 10/03/2020 715 £ 6.6900 XLON 11:07:58 50183010343091 10/03/2020 775 £ 6.6880 XLON 11:08:52 50183010343440 10/03/2020 395 £ 6.6880 XLON 11:09:04 50183010343451 10/03/2020 412 £ 6.6860 XLON 11:09:16 50183010343481 10/03/2020 359 £ 6.6860 XLON 11:09:55 50183010343616 10/03/2020 900 £ 6.6860 XLON 11:10:26 50183010343727 10/03/2020 328 £ 6.6880 XLON 11:10:28 50183010343781 10/03/2020 203 £ 6.6880 XLON 11:10:28 50183010343782 10/03/2020 370 £ 6.6820 XLON 11:10:44 50183010343920 10/03/2020 135 £ 6.6900 XLON 11:11:14 50183010344121 10/03/2020 235 £ 6.6900 XLON 11:11:14 50183010344122 10/03/2020 324 £ 6.6880 XLON 11:11:18 50183010344145 10/03/2020 176 £ 6.6880 XLON 11:11:18 50183010344146 10/03/2020 512 £ 6.7040 XLON 11:12:20 50183010344551 10/03/2020 677 £ 6.7040 XLON 11:12:20 50183010344552 10/03/2020 486 £ 6.7040 XLON 11:12:30 50183010344600 10/03/2020 553 £ 6.7040 XLON 11:13:11 50183010344861 10/03/2020 400 £ 6.7040 XLON 11:13:12 50183010344862 10/03/2020 153 £ 6.7040 XLON 11:13:12 50183010344863 10/03/2020 534 £ 6.7060 XLON 11:13:46 50183010344995 10/03/2020 809 £ 6.7040 XLON 11:13:56 50183010345066 10/03/2020 391 £ 6.7020 XLON 11:14:06 50183010345089 10/03/2020 447 £ 6.6940 XLON 11:14:23 50183010345176 10/03/2020 354 £ 6.6900 XLON 11:14:48 50183010345280 10/03/2020 394 £ 6.6920 XLON 11:14:51 50183010345323 10/03/2020 383 £ 6.6860 XLON 11:15:30 50183010345588 10/03/2020 918 £ 6.6900 XLON 11:16:14 50183010345799 10/03/2020 416 £ 6.6860 XLON 11:16:30 50183010345877 10/03/2020 392 £ 6.6860 XLON 11:16:30 50183010345879 10/03/2020 365 £ 6.6960 XLON 11:17:22 50183010346333 10/03/2020 404 £ 6.6940 XLON 11:17:29 50183010346338 10/03/2020 142 £ 6.7060 XLON 11:18:16 50183010346631 10/03/2020 801 £ 6.7060 XLON 11:18:16 50183010346632 10/03/2020 374 £ 6.7020 XLON 11:18:26 50183010346667 10/03/2020 369 £ 6.6980 XLON 11:18:49 50183010346800 10/03/2020 516 £ 6.7040 XLON 11:19:05 50183010346946 10/03/2020 362 £ 6.7060 XLON 11:19:32 50183010347124 10/03/2020 460 £ 6.7020 XLON 11:19:32 50183010347158 10/03/2020 410 £ 6.6960 XLON 11:20:02 50183010347294 10/03/2020 421 £ 6.6960 XLON 11:20:21 50183010347398 10/03/2020 382 £ 6.6920 XLON 11:20:48 50183010347549 10/03/2020 379 £ 6.6920 XLON 11:21:27 50183010347673 10/03/2020 704 £ 6.6880 XLON 11:21:36 50183010347731 10/03/2020 902 £ 6.6860 XLON 11:22:38 50183010347981 10/03/2020 98 £ 6.6860 XLON 11:22:38 50183010347982 10/03/2020 264 £ 6.6860 XLON 11:22:38 50183010347983 10/03/2020 422 £ 6.6860 XLON 11:22:39 50183010347985 10/03/2020 435 £ 6.6920 XLON 11:23:25 50183010348454 10/03/2020 674 £ 6.6900 XLON 11:23:26 50183010348543 10/03/2020 272 £ 6.6860 XLON 11:24:21 50183010348830 10/03/2020 158 £ 6.6860 XLON 11:24:21 50183010348831 10/03/2020 746 £ 6.6840 XLON 11:24:33 50183010348856 10/03/2020 766 £ 6.6860 XLON 11:25:00 50183010348897 10/03/2020 385 £ 6.6880 XLON 11:25:07 50183010348924 10/03/2020 87 £ 6.6800 XLON 11:26:00 50183010349241 10/03/2020 301 £ 6.6800 XLON 11:26:00 50183010349242 10/03/2020 361 £ 6.6800 XLON 11:26:00 50183010349243 10/03/2020 273 £ 6.6800 XLON 11:26:13 50183010349331 10/03/2020 190 £ 6.6800 XLON 11:26:13 50183010349332 10/03/2020 690 £ 6.6740 XLON 11:27:07 50183010349522 10/03/2020 413 £ 6.6720 XLON 11:27:18 50183010349569 10/03/2020 369 £ 6.6700 XLON 11:27:39 50183010349722 10/03/2020 360 £ 6.6700 XLON 11:27:59 50183010349771 10/03/2020 457 £ 6.6680 XLON 11:28:05 50183010349808 10/03/2020 397 £ 6.6600 XLON 11:28:44 50183010350000 10/03/2020 193 £ 6.6640 XLON 11:28:57 50183010350244 10/03/2020 484 £ 6.6640 XLON 11:28:57 50183010350245 10/03/2020 358 £ 6.6680 XLON 11:29:26 50183010350381 10/03/2020 432 £ 6.6620 XLON 11:29:40 50183010350470 10/03/2020 379 £ 6.6640 XLON 11:29:56 50183010350586 10/03/2020 440 £ 6.6600 XLON 11:30:25 50183010350785 10/03/2020 557 £ 6.6660 XLON 11:31:02 50183010351025 10/03/2020 574 £ 6.6640 XLON 11:31:27 50183010351199 10/03/2020 61 £ 6.6640 XLON 11:31:27 50183010351200 10/03/2020 146 £ 6.6580 XLON 11:32:30 50183010351510 10/03/2020 282 £ 6.6580 XLON 11:32:30 50183010351511 10/03/2020 427 £ 6.6500 XLON 11:33:01 50183010351555 10/03/2020 519 £ 6.6640 XLON 11:34:31 50183010352095 10/03/2020 424 £ 6.6600 XLON 11:35:30 50183010352299 10/03/2020 429 £ 6.6540 XLON 11:35:46 50183010352477 10/03/2020 432 £ 6.6520 XLON 11:36:44 50183010352764 10/03/2020 554 £ 6.6500 XLON 11:37:02 50183010352840 10/03/2020 624 £ 6.6560 XLON 11:38:22 50183010353282 10/03/2020 547 £ 6.6620 XLON 11:39:31 50183010353580 10/03/2020 455 £ 6.6620 XLON 11:41:04 50183010354098 10/03/2020 343 £ 6.6600 XLON 11:41:46 50183010354323 10/03/2020 354 £ 6.6580 XLON 11:41:54 50183010354339 10/03/2020 422 £ 6.6560 XLON 11:42:15 50183010354423 10/03/2020 400 £ 6.6440 XLON 11:43:39 50183010355049 10/03/2020 24 £ 6.6460 XLON 11:43:39 50183010355050 10/03/2020 690 £ 6.6420 XLON 11:43:52 50183010355194 10/03/2020 264 £ 6.6420 XLON 11:43:52 50183010355195 10/03/2020 466 £ 6.6400 XLON 11:44:03 50183010355227 10/03/2020 531 £ 6.6420 XLON 11:44:30 50183010355468 10/03/2020 532 £ 6.6520 XLON 11:45:46 50183010355863 10/03/2020 371 £ 6.6500 XLON 11:46:21 50183010356046 10/03/2020 414 £ 6.6500 XLON 11:46:38 50183010356147 10/03/2020 446 £ 6.6440 XLON 11:47:23 50183010356342 10/03/2020 400 £ 6.6520 XLON 11:48:47 50183010356976 10/03/2020 356 £ 6.6560 XLON 11:49:01 50183010357205 10/03/2020 436 £ 6.6560 XLON 11:49:20 50183010357265 10/03/2020 516 £ 6.6560 XLON 11:49:50 50183010357419 10/03/2020 430 £ 6.6540 XLON 11:50:05 50183010357491 10/03/2020 560 £ 6.6500 XLON 11:51:32 50183010357864 10/03/2020 356 £ 6.6500 XLON 11:51:32 50183010357867 10/03/2020 400 £ 6.6500 XLON 11:51:54 50183010358005 10/03/2020 82 £ 6.6500 XLON 11:51:54 50183010358006 10/03/2020 385 £ 6.6480 XLON 11:52:58 50183010358198 10/03/2020 330 £ 6.6500 XLON 11:53:19 50183010358325 10/03/2020 153 £ 6.6500 XLON 11:53:19 50183010358326 10/03/2020 517 £ 6.6480 XLON 11:53:21 50183010358352 10/03/2020 366 £ 6.6440 XLON 11:54:23 50183010358612 10/03/2020 667 £ 6.6440 XLON 11:55:35 50183010359058 10/03/2020 405 £ 6.6420 XLON 11:55:50 50183010359088 10/03/2020 408 £ 6.6420 XLON 11:56:04 50183010359162 10/03/2020 534 £ 6.6420 XLON 11:56:57 50183010359410 10/03/2020 456 £ 6.6640 XLON 11:58:00 50183010360122 10/03/2020 384 £ 6.6700 XLON 11:58:40 50183010360561 10/03/2020 282 £ 6.6700 XLON 11:58:40 50183010360674 10/03/2020 102 £ 6.6700 XLON 11:58:40 50183010360675 10/03/2020 709 £ 6.6700 XLON 11:58:44 50183010360719 10/03/2020 406 £ 6.6660 XLON 11:58:54 50183010360778 10/03/2020 478 £ 6.6660 XLON 11:59:21 50183010360887 10/03/2020 877 £ 6.6820 XLON 12:03:08 50183010362597 10/03/2020 400 £ 6.6840 XLON 12:03:08 50183010362598 10/03/2020 111 £ 6.6840 XLON 12:03:08 50183010362599 10/03/2020 63 £ 6.6840 XLON 12:03:08 50183010362600 10/03/2020 679 £ 6.6800 XLON 12:03:09 50183010362668 10/03/2020 457 £ 6.6760 XLON 12:03:27 50183010362889 10/03/2020 412 £ 6.6760 XLON 12:03:44 50183010362964 10/03/2020 295 £ 6.6720 XLON 12:04:13 50183010363131 10/03/2020 63 £ 6.6720 XLON 12:04:13 50183010363132 10/03/2020 383 £ 6.6760 XLON 12:04:42 50183010363301 10/03/2020 490 £ 6.6780 XLON 12:05:01 50183010363545 10/03/2020 171 £ 6.6720 XLON 12:05:36 50183010363663 10/03/2020 731 £ 6.6720 XLON 12:05:36 50183010363664 10/03/2020 509 £ 6.6740 XLON 12:06:15 50183010363914 10/03/2020 465 £ 6.6740 XLON 12:06:15 50183010363915 10/03/2020 604 £ 6.6720 XLON 12:06:23 50183010363970 10/03/2020 373 £ 6.6660 XLON 12:06:28 50183010364061 10/03/2020 402 £ 6.6720 XLON 12:07:37 50183010364339 10/03/2020 836 £ 6.6680 XLON 12:07:40 50183010364400 10/03/2020 454 £ 6.6640 XLON 12:08:53 50183010364648 10/03/2020 372 £ 6.6600 XLON 12:10:02 50183010365061 10/03/2020 628 £ 6.6580 XLON 12:10:35 50183010365294 10/03/2020 410 £ 6.6580 XLON 12:10:50 50183010365365 10/03/2020 76 £ 6.6600 XLON 12:11:15 50183010365464 10/03/2020 335 £ 6.6600 XLON 12:11:15 50183010365465 10/03/2020 45 £ 6.6560 XLON 12:11:45 50183010365563 10/03/2020 463 £ 6.6560 XLON 12:11:51 50183010365588 10/03/2020 318 £ 6.6560 XLON 12:12:30 50183010365747 10/03/2020 111 £ 6.6560 XLON 12:12:30 50183010365748 10/03/2020 557 £ 6.6540 XLON 12:12:38 50183010365786 10/03/2020 358 £ 6.6500 XLON 12:12:59 50183010365902 10/03/2020 693 £ 6.6520 XLON 12:13:23 50183010366103 10/03/2020 414 £ 6.6560 XLON 12:13:57 50183010366287 10/03/2020 209 £ 6.6560 XLON 12:14:58 50183010366594 10/03/2020 385 £ 6.6560 XLON 12:14:58 50183010366595 10/03/2020 382 £ 6.6680 XLON 12:16:19 50183010367217 10/03/2020 540 £ 6.6700 XLON 12:16:31 50183010367263 10/03/2020 394 £ 6.6700 XLON 12:16:31 50183010367264 10/03/2020 592 £ 6.6620 XLON 12:16:44 50183010367425 10/03/2020 496 £ 6.6640 XLON 12:17:15 50183010367566 10/03/2020 466 £ 6.6640 XLON 12:17:15 50183010367581 10/03/2020 428 £ 6.6600 XLON 12:18:09 50183010367948 10/03/2020 171 £ 6.6520 XLON 12:18:20 50183010368034 10/03/2020 247 £ 6.6520 XLON 12:18:20 50183010368035 10/03/2020 372 £ 6.6360 XLON 12:19:44 50183010368457 10/03/2020 622 £ 6.6600 XLON 12:20:24 50183010370212 10/03/2020 497 £ 6.6580 XLON 12:20:25 50183010370252 10/03/2020 494 £ 6.6560 XLON 12:20:29 50183010370371 10/03/2020 832 £ 6.6540 XLON 12:20:33 50183010370508 10/03/2020 771 £ 6.6560 XLON 12:20:37 50183010370555 10/03/2020 566 £ 6.6560 XLON 12:20:37 50183010370562 10/03/2020 480 £ 6.6620 XLON 12:20:46 50183010370648 10/03/2020 801 £ 6.6580 XLON 12:20:51 50183010370735 10/03/2020 531 £ 6.6580 XLON 12:20:51 50183010370736 10/03/2020 416 £ 6.6580 XLON 12:20:51 50183010370742 10/03/2020 595 £ 6.6300 XLON 12:21:58 50183010371195 10/03/2020 452 £ 6.6260 XLON 12:22:20 50183010371329 10/03/2020 356 £ 6.6380 XLON 12:22:54 50183010371651 10/03/2020 471 £ 6.6380 XLON 12:23:31 50183010371813 10/03/2020 351 £ 6.6460 XLON 12:24:50 50183010372165 10/03/2020 469 £ 6.6540 XLON 12:25:36 50183010372346 10/03/2020 65 £ 6.6500 XLON 12:26:24 50183010372467 10/03/2020 95 £ 6.6500 XLON 12:26:24 50183010372468 10/03/2020 228 £ 6.6500 XLON 12:26:24 50183010372469 10/03/2020 402 £ 6.6380 XLON 12:27:06 50183010372780 10/03/2020 347 £ 6.6400 XLON 12:27:42 50183010372958 10/03/2020 86 £ 6.6400 XLON 12:27:42 50183010372959 10/03/2020 484 £ 6.6380 XLON 12:27:46 50183010372978 10/03/2020 397 £ 6.6380 XLON 12:29:47 50183010373485 10/03/2020 400 £ 6.6420 XLON 12:29:47 50183010373491 10/03/2020 273 £ 6.6420 XLON 12:29:47 50183010373492 10/03/2020 400 £ 6.6420 XLON 12:29:48 50183010373494 10/03/2020 203 £ 6.6420 XLON 12:29:48 50183010373495 10/03/2020 572 £ 6.6420 XLON 12:29:48 50183010373496 10/03/2020 741 £ 6.6400 XLON 12:29:51 50183010373524 10/03/2020 330 £ 6.6420 XLON 12:29:51 50183010373530 10/03/2020 45 £ 6.6420 XLON 12:29:51 50183010373531 10/03/2020 1,000 £ 6.6360 XLON 12:29:55 50183010373561 10/03/2020 358 £ 6.6360 XLON 12:29:55 50183010373562 10/03/2020 411 £ 6.6360 XLON 12:29:55 50183010373573 10/03/2020 765 £ 6.6360 XLON 12:30:01 50183010373638 10/03/2020 34 £ 6.6360 XLON 12:30:35 50183010374053 10/03/2020 590 £ 6.6360 XLON 12:30:35 50183010374054 10/03/2020 400 £ 6.6320 XLON 12:30:52 50183010374248 10/03/2020 1,228 £ 6.6320 XLON 12:30:52 50183010374249 10/03/2020 335 £ 6.6340 XLON 12:30:56 50183010374264 10/03/2020 266 £ 6.6340 XLON 12:30:56 50183010374265 10/03/2020 377 £ 6.6340 XLON 12:30:56 50183010374268 10/03/2020 1,312 £ 6.6300 XLON 12:31:03 50183010374308 10/03/2020 507 £ 6.6280 XLON 12:31:03 50183010374313 10/03/2020 357 £ 6.6360 XLON 12:31:06 50183010374393 10/03/2020 418 £ 6.6360 XLON 12:31:07 50183010374399 10/03/2020 1,050 £ 6.6320 XLON 12:31:15 50183010374439 10/03/2020 458 £ 6.6280 XLON 12:31:24 50183010374471 10/03/2020 377 £ 6.6160 XLON 12:31:40 50183010374562 10/03/2020 632 £ 6.6140 XLON 12:32:01 50183010374749 10/03/2020 568 £ 6.6020 XLON 12:33:23 50183010375399 10/03/2020 381 £ 6.5980 XLON 12:33:46 50183010375530 10/03/2020 444 £ 6.6000 XLON 12:34:31 50183010375794 10/03/2020 543 £ 6.6020 XLON 12:34:54 50183010375948 10/03/2020 48 £ 6.6040 XLON 12:35:03 50183010376015 10/03/2020 155 £ 6.6040 XLON 12:35:03 50183010376016 10/03/2020 441 £ 6.6040 XLON 12:35:03 50183010376017 10/03/2020 48 £ 6.6040 XLON 12:35:03 50183010376018 10/03/2020 396 £ 6.5960 XLON 12:35:41 50183010376202 10/03/2020 438 £ 6.5760 XLON 12:37:14 50183010376708 10/03/2020 402 £ 6.5720 XLON 12:37:37 50183010376857 10/03/2020 694 £ 6.5860 XLON 12:37:59 50183010376980 10/03/2020 808 £ 6.5960 XLON 12:39:57 50183010377377 10/03/2020 421 £ 6.5960 XLON 12:40:16 50183010377544 10/03/2020 476 £ 6.5920 XLON 12:40:35 50183010377685 10/03/2020 476 £ 6.5840 XLON 12:41:24 50183010377972 10/03/2020 410 £ 6.5920 XLON 12:42:05 50183010378143 10/03/2020 370 £ 6.5820 XLON 12:43:16 50183010378497 10/03/2020 448 £ 6.5860 XLON 12:43:48 50183010378638 10/03/2020 583 £ 6.5880 XLON 12:43:53 50183010378718 10/03/2020 499 £ 6.5840 XLON 12:43:54 50183010378730 10/03/2020 390 £ 6.5740 XLON 12:44:19 50183010378816 10/03/2020 791 £ 6.5800 XLON 12:45:10 50183010379184 10/03/2020 270 £ 6.5800 XLON 12:45:10 50183010379185 10/03/2020 421 £ 6.5800 XLON 12:45:40 50183010379274 10/03/2020 266 £ 6.5760 XLON 12:46:51 50183010379610 10/03/2020 97 £ 6.5760 XLON 12:46:51 50183010379611 10/03/2020 47 £ 6.5760 XLON 12:46:51 50183010379612 10/03/2020 350 £ 6.5680 XLON 12:47:38 50183010379828 10/03/2020 680 £ 6.5700 XLON 12:48:15 50183010380037 10/03/2020 278 £ 6.5700 XLON 12:48:15 50183010380038 10/03/2020 425 £ 6.5760 XLON 12:48:30 50183010380228 10/03/2020 384 £ 6.5780 XLON 12:48:45 50183010380309 10/03/2020 440 £ 6.5760 XLON 12:48:46 50183010380321 10/03/2020 388 £ 6.5700 XLON 12:50:40 50183010380729 10/03/2020 409 £ 6.5780 XLON 12:51:55 50183010380926 10/03/2020 377 £ 6.5800 XLON 12:52:08 50183010381038 10/03/2020 352 £ 6.5820 XLON 12:53:06 50183010381267 10/03/2020 410 £ 6.5780 XLON 12:53:10 50183010381324 10/03/2020 463 £ 6.5800 XLON 12:54:10 50183010381643 10/03/2020 378 £ 6.5800 XLON 12:54:41 50183010381863 10/03/2020 422 £ 6.5820 XLON 12:55:35 50183010382132 10/03/2020 319 £ 6.5820 XLON 12:55:35 50183010382134 10/03/2020 152 £ 6.5820 XLON 12:55:35 50183010382135 10/03/2020 470 £ 6.5840 XLON 12:56:04 50183010382365 10/03/2020 327 £ 6.5840 XLON 12:56:04 50183010382366 10/03/2020 794 £ 6.5740 XLON 12:56:33 50183010382487 10/03/2020 388 £ 6.5740 XLON 12:57:06 50183010382611 10/03/2020 697 £ 6.5720 XLON 12:58:02 50183010382899 10/03/2020 257 £ 6.5720 XLON 12:58:02 50183010382900 10/03/2020 369 £ 6.5600 XLON 12:58:40 50183010383191 10/03/2020 400 £ 6.5740 XLON 13:01:27 50183010384178 10/03/2020 444 £ 6.5740 XLON 13:01:27 50183010384174 10/03/2020 140 £ 6.5740 XLON 13:01:27 50183010384175 10/03/2020 395 £ 6.5820 XLON 13:02:23 50183010384487 10/03/2020 382 £ 6.5840 XLON 13:02:23 50183010384490 10/03/2020 919 £ 6.5820 XLON 13:02:34 50183010384578 10/03/2020 417 £ 6.5840 XLON 13:02:43 50183010384678 10/03/2020 382 £ 6.5860 XLON 13:03:02 50183010384912 10/03/2020 154 £ 6.5780 XLON 13:03:13 50183010385000 10/03/2020 326 £ 6.5780 XLON 13:03:13 50183010385001 10/03/2020 416 £ 6.5780 XLON 13:03:15 50183010385010 10/03/2020 546 £ 6.5860 XLON 13:04:51 50183010385530 10/03/2020 453 £ 6.5760 XLON 13:05:12 50183010385872 10/03/2020 375 £ 6.5800 XLON 13:06:07 50183010386031 10/03/2020 411 £ 6.5800 XLON 13:06:07 50183010386032 10/03/2020 784 £ 6.5780 XLON 13:06:23 50183010386079 10/03/2020 397 £ 6.5700 XLON 13:07:15 50183010386280 10/03/2020 898 £ 6.5840 XLON 13:08:54 50183010386703 10/03/2020 752 £ 6.5840 XLON 13:09:10 50183010386883 10/03/2020 571 £ 6.5860 XLON 13:09:35 50183010387030 10/03/2020 571 £ 6.5860 XLON 13:09:35 50183010387029 10/03/2020 31 £ 6.5820 XLON 13:09:53 50183010387178 10/03/2020 468 £ 6.5820 XLON 13:09:53 50183010387179 10/03/2020 400 £ 6.5860 XLON 13:10:02 50183010387303 10/03/2020 626 £ 6.5840 XLON 13:10:13 50183010387404 10/03/2020 371 £ 6.5840 XLON 13:10:48 50183010387664 10/03/2020 491 £ 6.5840 XLON 13:10:48 50183010387665 10/03/2020 543 £ 6.5840 XLON 13:11:17 50183010387765 10/03/2020 593 £ 6.5840 XLON 13:11:52 50183010387832 10/03/2020 489 £ 6.5840 XLON 13:12:21 50183010387940 10/03/2020 477 £ 6.5720 XLON 13:13:12 50183010388337 10/03/2020 425 £ 6.5720 XLON 13:13:12 50183010388338 10/03/2020 536 £ 6.5700 XLON 13:14:23 50183010388703 10/03/2020 432 £ 6.5760 XLON 13:14:52 50183010388847 10/03/2020 494 £ 6.5700 XLON 13:15:26 50183010389008 10/03/2020 419 £ 6.5860 XLON 13:16:05 50183010389111 10/03/2020 400 £ 6.5860 XLON 13:16:08 50183010389130 10/03/2020 1,135 £ 6.5840 XLON 13:16:09 50183010389131 10/03/2020 368 £ 6.5900 XLON 13:16:47 50183010389296 10/03/2020 1,219 £ 6.5860 XLON 13:16:49 50183010389298 10/03/2020 798 £ 6.5860 XLON 13:17:01 50183010389379 10/03/2020 245 £ 6.5860 XLON 13:17:01 50183010389380 10/03/2020 552 £ 6.5840 XLON 13:17:07 50183010389434 10/03/2020 466 £ 6.5820 XLON 13:17:26 50183010389529 10/03/2020 400 £ 6.5800 XLON 13:18:14 50183010389768 10/03/2020 408 £ 6.5880 XLON 13:18:17 50183010389806 10/03/2020 540 £ 6.5820 XLON 13:18:55 50183010389921 10/03/2020 985 £ 6.5860 XLON 13:19:26 50183010390072 10/03/2020 265 £ 6.5880 XLON 13:19:26 50183010390073 10/03/2020 90 £ 6.5880 XLON 13:19:26 50183010390074 10/03/2020 389 £ 6.5840 XLON 13:19:39 50183010390126 10/03/2020 361 £ 6.5880 XLON 13:20:19 50183010390315 10/03/2020 1,403 £ 6.5860 XLON 13:20:19 50183010390318 10/03/2020 496 £ 6.5860 XLON 13:20:20 50183010390377 10/03/2020 380 £ 6.5840 XLON 13:20:22 50183010390388 10/03/2020 688 £ 6.5840 XLON 13:21:07 50183010390565 10/03/2020 514 £ 6.5780 XLON 13:22:05 50183010390738 10/03/2020 439 £ 6.5760 XLON 13:22:18 50183010390764 10/03/2020 542 £ 6.5820 XLON 13:22:43 50183010390874 10/03/2020 557 £ 6.5860 XLON 13:24:01 50183010391203 10/03/2020 705 £ 6.5880 XLON 13:24:01 50183010391209 10/03/2020 755 £ 6.5840 XLON 13:24:04 50183010391281 10/03/2020 331 £ 6.5840 XLON 13:24:04 50183010391282 10/03/2020 500 £ 6.5840 XLON 13:24:04 50183010391287 10/03/2020 490 £ 6.5840 XLON 13:24:09 50183010391361 10/03/2020 201 £ 6.5840 XLON 13:24:09 50183010391362 10/03/2020 707 £ 6.5860 XLON 13:24:27 50183010391480 10/03/2020 341 £ 6.5860 XLON 13:24:27 50183010391481 10/03/2020 581 £ 6.5840 XLON 13:24:28 50183010391494 10/03/2020 397 £ 6.5800 XLON 13:25:09 50183010391795 10/03/2020 874 £ 6.5860 XLON 13:25:45 50183010391999 10/03/2020 400 £ 6.5860 XLON 13:25:46 50183010392008 10/03/2020 572 £ 6.5860 XLON 13:25:46 50183010392009 10/03/2020 775 £ 6.5860 XLON 13:26:17 50183010392179 10/03/2020 400 £ 6.5860 XLON 13:27:04 50183010392450 10/03/2020 238 £ 6.5860 XLON 13:27:04 50183010392451 10/03/2020 492 £ 6.5860 XLON 13:27:04 50183010392457 10/03/2020 400 £ 6.5840 XLON 13:27:15 50183010392493 10/03/2020 569 £ 6.5880 XLON 13:27:42 50183010392620 10/03/2020 362 £ 6.5860 XLON 13:27:51 50183010392650 10/03/2020 97 £ 6.5860 XLON 13:27:51 50183010392651 10/03/2020 400 £ 6.5880 XLON 13:28:46 50183010393310 10/03/2020 76 £ 6.5880 XLON 13:28:46 50183010393311 10/03/2020 400 £ 6.5940 XLON 13:28:48 50183010393338 10/03/2020 311 £ 6.5960 XLON 13:28:48 50183010393339 10/03/2020 187 £ 6.5960 XLON 13:28:48 50183010393340 10/03/2020 80 £ 6.5920 XLON 13:28:48 50183010393348 10/03/2020 406 £ 6.5920 XLON 13:28:48 50183010393349 10/03/2020 54 £ 6.5940 XLON 13:28:49 50183010393352 10/03/2020 308 £ 6.5940 XLON 13:28:49 50183010393353 10/03/2020 486 £ 6.5920 XLON 13:28:51 50183010393356 10/03/2020 793 £ 6.5920 XLON 13:28:54 50183010393458 10/03/2020 289 £ 6.5920 XLON 13:28:55 50183010393464 10/03/2020 293 £ 6.5920 XLON 13:28:55 50183010393465 10/03/2020 400 £ 6.5900 XLON 13:29:01 50183010393547 10/03/2020 400 £ 6.5880 XLON 13:29:03 50183010393568 10/03/2020 144 £ 6.5880 XLON 13:29:03 50183010393569 10/03/2020 1,092 £ 6.5880 XLON 13:29:03 50183010393563 10/03/2020 623 £ 6.5860 XLON 13:29:09 50183010393611 10/03/2020 300 £ 6.5840 XLON 13:29:35 50183010393757 10/03/2020 464 £ 6.5940 XLON 13:30:01 50183010394139 10/03/2020 139 £ 6.5920 XLON 13:30:02 50183010394231 10/03/2020 400 £ 6.5940 XLON 13:30:03 50183010394261 10/03/2020 400 £ 6.5920 XLON 13:30:05 50183010394400 10/03/2020 472 £ 6.5940 XLON 13:30:09 50183010394469 10/03/2020 577 £ 6.5900 XLON 13:30:14 50183010394638 10/03/2020 511 £ 6.5900 XLON 13:30:15 50183010394657 10/03/2020 400 £ 6.5880 XLON 13:30:26 50183010394880 10/03/2020 121 £ 6.5880 XLON 13:30:26 50183010394881 10/03/2020 1,677 £ 6.5880 XLON 13:30:32 50183010394936 10/03/2020 582 £ 6.5880 XLON 13:30:35 50183010394954 10/03/2020 726 £ 6.5920 XLON 13:30:40 50183010395077 10/03/2020 406 £ 6.5900 XLON 13:30:41 50183010395114 10/03/2020 374 £ 6.5840 XLON 13:30:55 50183010395420 10/03/2020 32 £ 6.5840 XLON 13:30:55 50183010395421 10/03/2020 428 £ 6.5780 XLON 13:31:03 50183010395637 10/03/2020 908 £ 6.5780 XLON 13:31:03 50183010395632 10/03/2020 418 £ 6.5800 XLON 13:31:17 50183010395802 10/03/2020 392 £ 6.5760 XLON 13:31:27 50183010395894 10/03/2020 362 £ 6.5800 XLON 13:31:56 50183010396057 10/03/2020 364 £ 6.5800 XLON 13:31:56 50183010396058 10/03/2020 220 £ 6.5920 XLON 13:32:37 50183010396652 10/03/2020 161 £ 6.5920 XLON 13:32:37 50183010396653 10/03/2020 400 £ 6.5860 XLON 13:32:55 50183010396824 10/03/2020 901 £ 6.5800 XLON 13:33:17 50183010397191 10/03/2020 455 £ 6.5860 XLON 13:33:45 50183010397671 10/03/2020 435 £ 6.5860 XLON 13:33:47 50183010397681 10/03/2020 404 £ 6.5840 XLON 13:33:52 50183010397777 10/03/2020 937 £ 6.5800 XLON 13:34:31 50183010398706 10/03/2020 592 £ 6.5840 XLON 13:34:53 50183010399266 10/03/2020 1,030 £ 6.5860 XLON 13:36:01 50183010399925 10/03/2020 376 £ 6.5860 XLON 13:36:03 50183010399941 10/03/2020 846 £ 6.5800 XLON 13:36:52 50183010400342 10/03/2020 284 £ 6.5800 XLON 13:36:52 50183010400343 10/03/2020 479 £ 6.5800 XLON 13:37:16 50183010400484 10/03/2020 1,211 £ 6.5860 XLON 13:37:55 50183010400690 10/03/2020 525 £ 6.5800 XLON 13:38:05 50183010400810 10/03/2020 610 £ 6.5780 XLON 13:38:39 50183010401076 10/03/2020 625 £ 6.5780 XLON 13:38:39 50183010401082 10/03/2020 358 £ 6.5640 XLON 13:39:28 50183010401602 10/03/2020 1,385 £ 6.5560 XLON 13:40:02 50183010402206 10/03/2020 762 £ 6.5520 XLON 13:40:24 50183010402438 10/03/2020 436 £ 6.5460 XLON 13:40:41 50183010402647 10/03/2020 449 £ 6.5460 XLON 13:40:41 50183010402651 10/03/2020 522 £ 6.5500 XLON 13:41:20 50183010403099 10/03/2020 78 £ 6.5400 XLON 13:42:01 50183010403684 10/03/2020 582 £ 6.5400 XLON 13:42:01 50183010403685 10/03/2020 740 £ 6.5700 XLON 13:43:25 50183010404502 10/03/2020 403 £ 6.5700 XLON 13:43:25 50183010404508 10/03/2020 534 £ 6.5760 XLON 13:43:44 50183010404698 10/03/2020 400 £ 6.5740 XLON 13:43:49 50183010404724 10/03/2020 114 £ 6.5740 XLON 13:43:49 50183010404725 10/03/2020 588 £ 6.5740 XLON 13:44:17 50183010404915 10/03/2020 364 £ 6.5720 XLON 13:44:20 50183010404925 10/03/2020 361 £ 6.5620 XLON 13:44:37 50183010405086 10/03/2020 519 £ 6.5480 XLON 13:45:10 50183010405366 10/03/2020 1,720 £ 6.5500 XLON 13:45:18 50183010405437 10/03/2020 609 £ 6.5500 XLON 13:45:18 50183010405449 10/03/2020 382 £ 6.5440 XLON 13:45:53 50183010405748 10/03/2020 1,008 £ 6.5500 XLON 13:46:11 50183010406021 10/03/2020 597 £ 6.5520 XLON 13:46:17 50183010406070 10/03/2020 918 £ 6.5400 XLON 13:46:51 50183010406345 10/03/2020 439 £ 6.5400 XLON 13:47:00 50183010406405 10/03/2020 413 £ 6.5280 XLON 13:47:15 50183010406684 10/03/2020 359 £ 6.5400 XLON 13:48:15 50183010407235 10/03/2020 746 £ 6.5440 XLON 13:49:12 50183010407614 10/03/2020 796 £ 6.5440 XLON 13:49:12 50183010407615 10/03/2020 582 £ 6.5520 XLON 13:49:37 50183010407833 10/03/2020 400 £ 6.5560 XLON 13:49:40 50183010407889 10/03/2020 112 £ 6.5560 XLON 13:49:40 50183010407890 10/03/2020 400 £ 6.5560 XLON 13:49:43 50183010407953 10/03/2020 138 £ 6.5560 XLON 13:49:43 50183010407954 10/03/2020 168 £ 6.5580 XLON 13:49:50 50183010407981 10/03/2020 208 £ 6.5580 XLON 13:49:50 50183010407982 10/03/2020 1,703 £ 6.5520 XLON 13:49:52 50183010408007 10/03/2020 696 £ 6.5380 XLON 13:50:36 50183010408354 10/03/2020 105 £ 6.5480 XLON 13:52:13 50183010408991 10/03/2020 1,726 £ 6.5680 XLON 13:52:46 50183010409332 10/03/2020 508 £ 6.5660 XLON 13:52:50 50183010409373 10/03/2020 686 £ 6.5620 XLON 13:53:42 50183010409806 10/03/2020 758 £ 6.5620 XLON 13:53:42 50183010409807 10/03/2020 400 £ 6.5660 XLON 13:54:11 50183010410141 10/03/2020 113 £ 6.5660 XLON 13:54:11 50183010410142 10/03/2020 86 £ 6.5660 XLON 13:54:11 50183010410143 10/03/2020 400 £ 6.5640 XLON 13:54:14 50183010410159 10/03/2020 441 £ 6.5640 XLON 13:54:14 50183010410160 10/03/2020 1,740 £ 6.5620 XLON 13:55:02 50183010410525 10/03/2020 1,450 £ 6.5640 XLON 13:55:56 50183010410888 10/03/2020 585 £ 6.5500 XLON 13:56:16 50183010411140 10/03/2020 278 £ 6.5540 XLON 13:56:38 50183010411294 10/03/2020 75 £ 6.5540 XLON 13:56:38 50183010411295 10/03/2020 478 £ 6.5800 XLON 13:57:29 50183010411837 10/03/2020 400 £ 6.5800 XLON 13:58:37 50183010412350 10/03/2020 411 £ 6.5800 XLON 13:58:37 50183010412351 10/03/2020 400 £ 6.5780 XLON 13:58:39 50183010412390 10/03/2020 400 £ 6.5780 XLON 13:58:41 50183010412437 10/03/2020 145 £ 6.5820 XLON 13:58:46 50183010412462 10/03/2020 400 £ 6.5800 XLON 13:58:50 50183010412479 10/03/2020 305 £ 6.5800 XLON 13:58:50 50183010412480 10/03/2020 183 £ 6.5800 XLON 13:58:50 50183010412481 10/03/2020 400 £ 6.5800 XLON 13:59:04 50183010412648 10/03/2020 233 £ 6.5720 XLON 13:59:11 50183010412728 10/03/2020 863 £ 6.5720 XLON 13:59:11 50183010412729 10/03/2020 749 £ 6.5780 XLON 13:59:34 50183010412881 10/03/2020 533 £ 6.5780 XLON 13:59:34 50183010412882 10/03/2020 32 £ 6.5760 XLON 14:00:03 50183010412987 10/03/2020 549 £ 6.5760 XLON 14:00:03 50183010412988 10/03/2020 465 £ 6.5640 XLON 14:00:10 50183010413143 10/03/2020 616 £ 6.5620 XLON 14:00:38 50183010413379 10/03/2020 194 £ 6.5860 XLON 14:01:24 50183010413859 10/03/2020 196 £ 6.5860 XLON 14:01:24 50183010413860 10/03/2020 451 £ 6.5760 XLON 14:01:56 50183010414168 10/03/2020 1,089 £ 6.5740 XLON 14:03:22 50183010414485 10/03/2020 511 £ 6.5720 XLON 14:03:29 50183010414512 10/03/2020 458 £ 6.5660 XLON 14:03:52 50183010414652 10/03/2020 415 £ 6.5640 XLON 14:04:49 50183010415281 10/03/2020 451 £ 6.5640 XLON 14:05:01 50183010415372 10/03/2020 777 £ 6.5700 XLON 14:05:35 50183010415681 10/03/2020 1,556 £ 6.5780 XLON 14:06:15 50183010416017 10/03/2020 669 £ 6.5680 XLON 14:06:46 50183010416248 10/03/2020 423 £ 6.5620 XLON 14:07:12 50183010416589 10/03/2020 684 £ 6.5620 XLON 14:07:16 50183010416695 10/03/2020 793 £ 6.5700 XLON 14:07:42 50183010416977 10/03/2020 60 £ 6.5860 XLON 14:09:08 50183010417832 10/03/2020 588 £ 6.5860 XLON 14:09:08 50183010417833 10/03/2020 222 £ 6.5720 XLON 14:09:26 50183010418023 10/03/2020 363 £ 6.5800 XLON 14:09:28 50183010418044 10/03/2020 940 £ 6.5800 XLON 14:09:42 50183010418211 10/03/2020 695 £ 6.5800 XLON 14:09:42 50183010418212 10/03/2020 1,000 £ 6.5860 XLON 14:09:57 50183010418532 10/03/2020 28 £ 6.5860 XLON 14:09:57 50183010418533 10/03/2020 980 £ 6.5720 XLON 14:11:30 50183010419228 10/03/2020 650 £ 6.5720 XLON 14:11:30 50183010419234 10/03/2020 703 £ 6.5660 XLON 14:11:37 50183010419259 10/03/2020 648 £ 6.5660 XLON 14:13:03 50183010419971 10/03/2020 707 £ 6.5660 XLON 14:13:14 50183010420056 10/03/2020 534 £ 6.5660 XLON 14:13:14 50183010420074 10/03/2020 421 £ 6.5740 XLON 14:13:46 50183010420224 10/03/2020 360 £ 6.5720 XLON 14:13:47 50183010420233 10/03/2020 742 £ 6.5800 XLON 14:14:58 50183010420809 10/03/2020 443 £ 6.5760 XLON 14:15:48 50183010421445 10/03/2020 356 £ 6.5760 XLON 14:16:20 50183010421659 10/03/2020 685 £ 6.5840 XLON 14:17:04 50183010421967 10/03/2020 196 £ 6.5840 XLON 14:17:20 50183010422089 10/03/2020 182 £ 6.5840 XLON 14:17:20 50183010422090 10/03/2020 351 £ 6.5800 XLON 14:17:50 50183010422232 10/03/2020 863 £ 6.5820 XLON 14:18:14 50183010422301 10/03/2020 436 £ 6.5800 XLON 14:18:30 50183010422372 10/03/2020 694 £ 6.5720 XLON 14:19:20 50183010422720 10/03/2020 401 £ 6.5700 XLON 14:19:33 50183010422791 10/03/2020 837 £ 6.5560 XLON 14:22:02 50183010423749 10/03/2020 400 £ 6.5720 XLON 14:22:46 50183010424320 10/03/2020 317 £ 6.5720 XLON 14:22:49 50183010424378 10/03/2020 1,289 £ 6.5720 XLON 14:23:03 50183010424427 10/03/2020 584 £ 6.5680 XLON 14:23:11 50183010424454 10/03/2020 573 £ 6.5700 XLON 14:23:59 50183010424662 10/03/2020 283 £ 6.5580 XLON 14:24:39 50183010425010 10/03/2020 173 £ 6.5580 XLON 14:24:39 50183010425011 10/03/2020 354 £ 6.5600 XLON 14:25:10 50183010425148 10/03/2020 497 £ 6.5600 XLON 14:25:10 50183010425149 10/03/2020 570 £ 6.5720 XLON 14:26:03 50183010425612 10/03/2020 707 £ 6.5840 XLON 14:27:27 50183010426307 10/03/2020 315 £ 6.5840 XLON 14:27:27 50183010426308 10/03/2020 362 £ 6.5840 XLON 14:27:27 50183010426309 10/03/2020 424 £ 6.5820 XLON 14:27:35 50183010426349 10/03/2020 1,056 £ 6.5800 XLON 14:27:58 50183010426662 10/03/2020 631 £ 6.5660 XLON 14:28:47 50183010427176 10/03/2020 558 £ 6.5660 XLON 14:28:59 50183010427281 10/03/2020 899 £ 6.5660 XLON 14:29:52 50183010427774 10/03/2020 39 £ 6.5660 XLON 14:29:52 50183010427775 10/03/2020 397 £ 6.5500 XLON 14:30:10 50183010428111 10/03/2020 705 £ 6.5460 XLON 14:30:17 50183010428200 10/03/2020 701 £ 6.5420 XLON 14:30:41 50183010428591 10/03/2020 47 £ 6.5420 XLON 14:30:41 50183010428592 10/03/2020 517 £ 6.5480 XLON 14:31:39 50183010429081 10/03/2020 429 £ 6.5480 XLON 14:31:39 50183010429083 10/03/2020 456 £ 6.5560 XLON 14:32:52 50183010429890 10/03/2020 822 £ 6.5560 XLON 14:32:52 50183010429891 10/03/2020 663 £ 6.5560 XLON 14:33:10 50183010430040 10/03/2020 106 £ 6.5560 XLON 14:33:10 50183010430041 10/03/2020 580 £ 6.5560 XLON 14:33:10 50183010430053 10/03/2020 377 £ 6.5520 XLON 14:34:20 50183010430729 10/03/2020 441 £ 6.5580 XLON 14:34:41 50183010430921 10/03/2020 376 £ 6.5560 XLON 14:34:42 50183010430945 10/03/2020 458 £ 6.5620 XLON 14:34:51 50183010431002 10/03/2020 1,678 £ 6.5640 XLON 14:35:26 50183010431335 10/03/2020 433 £ 6.5440 XLON 14:36:28 50183010432001 10/03/2020 235 £ 6.5440 XLON 14:36:28 50183010432002 10/03/2020 426 £ 6.5400 XLON 14:36:34 50183010432069 10/03/2020 400 £ 6.5380 XLON 14:37:43 50183010432643 10/03/2020 578 £ 6.5400 XLON 14:37:52 50183010432697 10/03/2020 407 £ 6.5340 XLON 14:38:11 50183010432836 10/03/2020 231 £ 6.5360 XLON 14:38:21 50183010432907 10/03/2020 1,000 £ 6.5360 XLON 14:38:21 50183010432908 10/03/2020 442 £ 6.5360 XLON 14:38:21 50183010432909 10/03/2020 553 £ 6.5380 XLON 14:38:44 50183010433056 10/03/2020 427 £ 6.5440 XLON 14:39:48 50183010433665 10/03/2020 413 £ 6.5440 XLON 14:39:48 50183010433689 10/03/2020 476 £ 6.5440 XLON 14:39:58 50183010433764 10/03/2020 400 £ 6.5440 XLON 14:39:58 50183010433771 10/03/2020 19 £ 6.5440 XLON 14:39:58 50183010433772 10/03/2020 422 £ 6.5500 XLON 14:41:15 50183010434563 10/03/2020 382 £ 6.5500 XLON 14:41:17 50183010434639 10/03/2020 467 £ 6.5500 XLON 14:42:02 50183010434963 10/03/2020 1,000 £ 6.5500 XLON 14:42:02 50183010434964 10/03/2020 148 £ 6.5500 XLON 14:42:02 50183010434965 10/03/2020 400 £ 6.5500 XLON 14:42:33 50183010435087 10/03/2020 113 £ 6.5500 XLON 14:42:33 50183010435088 10/03/2020 949 £ 6.5480 XLON 14:42:38 50183010435153 10/03/2020 525 £ 6.5400 XLON 14:42:56 50183010435296 10/03/2020 1,000 £ 6.5320 XLON 14:43:23 50183010435520 10/03/2020 123 £ 6.5320 XLON 14:43:23 50183010435521 10/03/2020 361 £ 6.5300 XLON 14:43:28 50183010435559 10/03/2020 888 £ 6.5380 XLON 14:43:46 50183010435774 10/03/2020 936 £ 6.5360 XLON 14:44:18 50183010436133 10/03/2020 78 £ 6.5360 XLON 14:44:18 50183010436134 10/03/2020 624 £ 6.5300 XLON 14:44:49 50183010436447 10/03/2020 621 £ 6.5300 XLON 14:44:50 50183010436493 10/03/2020 409 £ 6.5280 XLON 14:44:58 50183010436573 10/03/2020 913 £ 6.5340 XLON 14:45:15 50183010436815 10/03/2020 590 £ 6.5300 XLON 14:45:39 50183010437106 10/03/2020 400 £ 6.5520 XLON 14:46:10 50183010437566 10/03/2020 113 £ 6.5520 XLON 14:46:10 50183010437567 10/03/2020 400 £ 6.5540 XLON 14:46:35 50183010437873 10/03/2020 1,227 £ 6.5520 XLON 14:46:36 50183010437889 10/03/2020 1,567 £ 6.5440 XLON 14:46:46 50183010438076 10/03/2020 123 £ 6.5360 XLON 14:47:01 50183010438241 10/03/2020 522 £ 6.5360 XLON 14:47:02 50183010438263 10/03/2020 416 £ 6.5360 XLON 14:47:02 50183010438245 10/03/2020 371 £ 6.5340 XLON 14:47:22 50183010438451 10/03/2020 354 £ 6.5300 XLON 14:47:32 50183010438520 10/03/2020 315 £ 6.5300 XLON 14:47:33 50183010438521 10/03/2020 1,532 £ 6.5240 XLON 14:47:41 50183010438685 10/03/2020 372 £ 6.5220 XLON 14:48:09 50183010438974 10/03/2020 433 £ 6.5140 XLON 14:48:44 50183010439319 10/03/2020 312 £ 6.5140 XLON 14:48:45 50183010439325 10/03/2020 586 £ 6.5140 XLON 14:48:45 50183010439327 10/03/2020 400 £ 6.5100 XLON 14:49:59 50183010440261 10/03/2020 76 £ 6.5120 XLON 14:50:33 50183010440528 10/03/2020 996 £ 6.5160 XLON 14:50:43 50183010440594 10/03/2020 1,646 £ 6.5120 XLON 14:51:08 50183010440913 10/03/2020 84 £ 6.5120 XLON 14:51:08 50183010440914 10/03/2020 400 £ 6.5120 XLON 14:51:09 50183010440922 10/03/2020 811 £ 6.5060 XLON 14:51:33 50183010441206 10/03/2020 799 £ 6.5060 XLON 14:51:33 50183010441207 10/03/2020 400 £ 6.5060 XLON 14:51:42 50183010441381 10/03/2020 799 £ 6.5180 XLON 14:52:52 50183010442118 10/03/2020 749 £ 6.5180 XLON 14:52:52 50183010442119 10/03/2020 573 £ 6.5180 XLON 14:52:53 50183010442131 10/03/2020 400 £ 6.5200 XLON 14:52:59 50183010442172 10/03/2020 400 £ 6.5240 XLON 14:53:04 50183010442235 10/03/2020 264 £ 6.5240 XLON 14:53:06 50183010442263 10/03/2020 1 £ 6.5240 XLON 14:53:06 50183010442264 10/03/2020 365 £ 6.5240 XLON 14:53:06 50183010442265 10/03/2020 7 £ 6.5240 XLON 14:53:06 50183010442266 10/03/2020 265 £ 6.5160 XLON 14:53:11 50183010442397 10/03/2020 288 £ 6.5160 XLON 14:53:11 50183010442398 10/03/2020 402 £ 6.5180 XLON 14:53:17 50183010442434 10/03/2020 369 £ 6.5180 XLON 14:53:20 50183010442439 10/03/2020 369 £ 6.5100 XLON 14:53:34 50183010442616 10/03/2020 740 £ 6.5140 XLON 14:54:03 50183010442952 10/03/2020 796 £ 6.5140 XLON 14:54:03 50183010442953 10/03/2020 400 £ 6.5140 XLON 14:54:03 50183010442958 10/03/2020 340 £ 6.5140 XLON 14:54:03 50183010442959 10/03/2020 367 £ 6.5060 XLON 14:54:37 50183010443215 10/03/2020 713 £ 6.5180 XLON 14:55:08 50183010443566 10/03/2020 96 £ 6.5180 XLON 14:55:08 50183010443567 10/03/2020 361 £ 6.5180 XLON 14:55:09 50183010443571 10/03/2020 412 £ 6.5180 XLON 14:55:19 50183010443687 10/03/2020 1,232 £ 6.5180 XLON 14:55:19 50183010443696 10/03/2020 309 £ 6.5120 XLON 14:55:41 50183010443868 10/03/2020 707 £ 6.5120 XLON 14:55:41 50183010443869 10/03/2020 361 £ 6.5120 XLON 14:55:41 50183010443872 10/03/2020 543 £ 6.5060 XLON 14:56:10 50183010444101 10/03/2020 712 £ 6.5060 XLON 14:56:13 50183010444108 10/03/2020 898 £ 6.5020 XLON 14:56:39 50183010444318 10/03/2020 377 £ 6.5000 XLON 14:56:52 50183010444451 10/03/2020 653 £ 6.4960 XLON 14:57:37 50183010444849 10/03/2020 400 £ 6.4960 XLON 14:57:37 50183010444855 10/03/2020 424 £ 6.4960 XLON 14:57:37 50183010444856 10/03/2020 400 £ 6.5040 XLON 14:58:35 50183010445946 10/03/2020 400 £ 6.5040 XLON 14:58:38 50183010445981 10/03/2020 400 £ 6.5080 XLON 14:58:55 50183010446261 10/03/2020 400 £ 6.5180 XLON 14:59:13 50183010446566 10/03/2020 368 £ 6.5180 XLON 14:59:13 50183010446567 10/03/2020 400 £ 6.5180 XLON 14:59:14 50183010446589 10/03/2020 368 £ 6.5180 XLON 14:59:14 50183010446590 10/03/2020 114 £ 6.5180 XLON 14:59:14 50183010446591 10/03/2020 882 £ 6.5180 XLON 14:59:15 50183010446592 10/03/2020 957 £ 6.5200 XLON 14:59:58 50183010447243 10/03/2020 558 £ 6.5200 XLON 14:59:58 50183010447244 10/03/2020 1,383 £ 6.5200 XLON 14:59:58 50183010447281 10/03/2020 400 £ 6.5240 XLON 15:00:49 50183010447862 10/03/2020 1,400 £ 6.5240 XLON 15:01:03 50183010448046 10/03/2020 231 £ 6.5240 XLON 15:01:03 50183010448047 10/03/2020 400 £ 6.5340 XLON 15:01:19 50183010448236 10/03/2020 83 £ 6.5340 XLON 15:01:19 50183010448237 10/03/2020 365 £ 6.5340 XLON 15:01:20 50183010448260 10/03/2020 643 £ 6.5320 XLON 15:01:20 50183010448283 10/03/2020 52 £ 6.5320 XLON 15:01:20 50183010448284 10/03/2020 359 £ 6.5420 XLON 15:01:47 50183010448558 10/03/2020 494 £ 6.5420 XLON 15:01:47 50183010448562 10/03/2020 723 £ 6.5400 XLON 15:01:59 50183010448642 10/03/2020 463 £ 6.5400 XLON 15:01:59 50183010448643 10/03/2020 409 £ 6.5400 XLON 15:01:59 50183010448644 10/03/2020 400 £ 6.5460 XLON 15:02:56 50183010449494 10/03/2020 711 £ 6.5400 XLON 15:02:58 50183010449528 10/03/2020 81 £ 6.5400 XLON 15:02:58 50183010449529 10/03/2020 803 £ 6.5400 XLON 15:02:58 50183010449551 10/03/2020 262 £ 6.5480 XLON 15:03:25 50183010449989 10/03/2020 85 £ 6.5480 XLON 15:03:25 50183010449990 10/03/2020 11 £ 6.5480 XLON 15:03:25 50183010449991 10/03/2020 269 £ 6.5440 XLON 15:03:32 50183010450081 10/03/2020 92 £ 6.5440 XLON 15:03:32 50183010450082 10/03/2020 400 £ 6.5440 XLON 15:03:40 50183010450127 10/03/2020 370 £ 6.5440 XLON 15:03:44 50183010450152 10/03/2020 74 £ 6.5400 XLON 15:03:45 50183010450203 10/03/2020 1,400 £ 6.5400 XLON 15:03:45 50183010450204 10/03/2020 379 £ 6.5340 XLON 15:04:24 50183010450524 10/03/2020 934 £ 6.5300 XLON 15:04:26 50183010450533 10/03/2020 400 £ 6.5300 XLON 15:04:26 50183010450557 10/03/2020 222 £ 6.5300 XLON 15:04:26 50183010450558 10/03/2020 557 £ 6.5220 XLON 15:04:39 50183010450700 10/03/2020 378 £ 6.5180 XLON 15:04:49 50183010450744 10/03/2020 1,726 £ 6.5200 XLON 15:05:31 50183010451359 10/03/2020 506 £ 6.5200 XLON 15:05:31 50183010451375 10/03/2020 1,311 £ 6.5240 XLON 15:06:02 50183010451504 10/03/2020 1,095 £ 6.5240 XLON 15:06:26 50183010451727 10/03/2020 464 £ 6.5260 XLON 15:06:53 50183010451903 10/03/2020 715 £ 6.5240 XLON 15:06:56 50183010451931 10/03/2020 298 £ 6.5260 XLON 15:07:10 50183010452042 10/03/2020 205 £ 6.5260 XLON 15:07:10 50183010452043 10/03/2020 564 £ 6.5260 XLON 15:07:40 50183010452355 10/03/2020 400 £ 6.5260 XLON 15:07:58 50183010452463 10/03/2020 1,477 £ 6.5260 XLON 15:08:01 50183010452503 10/03/2020 80 £ 6.5280 XLON 15:08:01 50183010452491 10/03/2020 1,236 £ 6.5160 XLON 15:08:33 50183010452913 10/03/2020 495 £ 6.5160 XLON 15:08:40 50183010452981 10/03/2020 442 £ 6.5140 XLON 15:08:55 50183010453096 10/03/2020 1,124 £ 6.5120 XLON 15:09:17 50183010453525 10/03/2020 623 £ 6.5160 XLON 15:09:22 50183010453677 10/03/2020 431 £ 6.5120 XLON 15:09:36 50183010453870 10/03/2020 240 £ 6.5140 XLON 15:09:45 50183010453927 10/03/2020 140 £ 6.5140 XLON 15:09:45 50183010453933 10/03/2020 357 £ 6.5120 XLON 15:10:07 50183010454235 10/03/2020 884 £ 6.5080 XLON 15:10:37 50183010454556 10/03/2020 400 £ 6.5080 XLON 15:10:37 50183010454561 10/03/2020 461 £ 6.5080 XLON 15:10:37 50183010454562 10/03/2020 509 £ 6.5140 XLON 15:10:49 50183010454676 10/03/2020 373 £ 6.5080 XLON 15:11:07 50183010454809 10/03/2020 400 £ 6.5000 XLON 15:11:33 50183010455068 10/03/2020 400 £ 6.5000 XLON 15:11:51 50183010455252 10/03/2020 571 £ 6.4980 XLON 15:11:54 50183010455263 10/03/2020 1,089 £ 6.4980 XLON 15:11:54 50183010455264 10/03/2020 519 £ 6.5180 XLON 15:12:41 50183010455807 10/03/2020 550 £ 6.5180 XLON 15:12:41 50183010455813 10/03/2020 390 £ 6.5180 XLON 15:12:50 50183010455910 10/03/2020 123 £ 6.5180 XLON 15:12:50 50183010455911 10/03/2020 400 £ 6.5160 XLON 15:12:57 50183010455933 10/03/2020 400 £ 6.5260 XLON 15:13:19 50183010456125 10/03/2020 428 £ 6.5220 XLON 15:13:20 50183010456154 10/03/2020 400 £ 6.5220 XLON 15:13:35 50183010456316 10/03/2020 400 £ 6.5220 XLON 15:13:40 50183010456344 10/03/2020 273 £ 6.5200 XLON 15:13:49 50183010456393 10/03/2020 400 £ 6.5260 XLON 15:14:01 50183010456497 10/03/2020 400 £ 6.5200 XLON 15:14:40 50183010456758 10/03/2020 1,287 £ 6.5200 XLON 15:14:40 50183010456759 10/03/2020 286 £ 6.5200 XLON 15:14:45 50183010456768 10/03/2020 224 £ 6.5200 XLON 15:14:46 50183010456784 10/03/2020 400 £ 6.5200 XLON 15:14:46 50183010456785 10/03/2020 84 £ 6.5180 XLON 15:14:53 50183010456848 10/03/2020 349 £ 6.5180 XLON 15:14:53 50183010456849 10/03/2020 378 £ 6.5180 XLON 15:14:59 50183010456905 10/03/2020 358 £ 6.5160 XLON 15:15:00 50183010456908 10/03/2020 400 £ 6.5120 XLON 15:15:23 50183010457015 10/03/2020 400 £ 6.5100 XLON 15:15:33 50183010457123 10/03/2020 271 £ 6.5100 XLON 15:15:38 50183010457155 10/03/2020 395 £ 6.5100 XLON 15:15:43 50183010457178 10/03/2020 1,569 £ 6.5080 XLON 15:15:45 50183010457238 10/03/2020 564 £ 6.5040 XLON 15:16:17 50183010457572 10/03/2020 408 £ 6.5040 XLON 15:16:17 50183010457573 10/03/2020 27 £ 6.4980 XLON 15:16:40 50183010457732 10/03/2020 323 £ 6.4980 XLON 15:16:40 50183010457733 10/03/2020 470 £ 6.5080 XLON 15:17:45 50183010458493 10/03/2020 400 £ 6.5080 XLON 15:17:45 50183010458495 10/03/2020 386 £ 6.5080 XLON 15:17:45 50183010458496 10/03/2020 400 £ 6.5080 XLON 15:17:49 50183010458501 10/03/2020 114 £ 6.5080 XLON 15:17:49 50183010458502 10/03/2020 386 £ 6.5080 XLON 15:17:49 50183010458503 10/03/2020 400 £ 6.5080 XLON 15:17:57 50183010458570 10/03/2020 310 £ 6.5080 XLON 15:17:57 50183010458571 10/03/2020 422 £ 6.5060 XLON 15:18:12 50183010458694 10/03/2020 400 £ 6.5080 XLON 15:18:17 50183010458725 10/03/2020 400 £ 6.5020 XLON 15:18:36 50183010458970 10/03/2020 400 £ 6.5000 XLON 15:18:41 50183010459010 10/03/2020 400 £ 6.4980 XLON 15:18:48 50183010459080 10/03/2020 334 £ 6.4960 XLON 15:18:53 50183010459111 10/03/2020 85 £ 6.4960 XLON 15:18:53 50183010459112 10/03/2020 36 £ 6.4940 XLON 15:18:53 50183010459207 10/03/2020 36 £ 6.4940 XLON 15:18:53 50183010459208 10/03/2020 768 £ 6.4940 XLON 15:18:53 50183010459209 10/03/2020 709 £ 6.4940 XLON 15:18:57 50183010459292 10/03/2020 400 £ 6.4900 XLON 15:19:45 50183010459786 10/03/2020 299 £ 6.4820 XLON 15:19:56 50183010459910 10/03/2020 273 £ 6.4820 XLON 15:19:56 50183010459911 10/03/2020 400 £ 6.4820 XLON 15:19:57 50183010459936 10/03/2020 988 £ 6.4820 XLON 15:20:02 50183010459992 10/03/2020 27 £ 6.4840 XLON 15:20:07 50183010460111 10/03/2020 517 £ 6.4840 XLON 15:20:10 50183010460120 10/03/2020 357 £ 6.4760 XLON 15:20:44 50183010460597 10/03/2020 524 £ 6.4740 XLON 15:20:46 50183010460616 10/03/2020 371 £ 6.4740 XLON 15:20:46 50183010460617 10/03/2020 164 £ 6.4740 XLON 15:20:46 50183010460618 10/03/2020 188 £ 6.4740 XLON 15:20:49 50183010460645 10/03/2020 438 £ 6.4740 XLON 15:20:49 50183010460646 10/03/2020 421 £ 6.4720 XLON 15:20:59 50183010460709 10/03/2020 573 £ 6.4640 XLON 15:21:27 50183010461087 10/03/2020 134 £ 6.4620 XLON 15:22:08 50183010461578 10/03/2020 171 £ 6.4620 XLON 15:22:08 50183010461579 10/03/2020 80 £ 6.4620 XLON 15:22:08 50183010461580 10/03/2020 298 £ 6.4620 XLON 15:22:08 50183010461581 10/03/2020 991 £ 6.4560 XLON 15:22:26 50183010461787 10/03/2020 423 £ 6.4540 XLON 15:22:27 50183010461806 10/03/2020 1,000 £ 6.4540 XLON 15:22:27 50183010461807 10/03/2020 585 £ 6.4540 XLON 15:22:52 50183010462014 10/03/2020 537 £ 6.4640 XLON 15:23:16 50183010462287 10/03/2020 382 £ 6.4640 XLON 15:23:16 50183010462297 10/03/2020 446 £ 6.4700 XLON 15:23:38 50183010462562 10/03/2020 341 £ 6.4660 XLON 15:23:45 50183010462714 10/03/2020 80 £ 6.4660 XLON 15:23:45 50183010462715 10/03/2020 483 £ 6.4620 XLON 15:23:50 50183010462886 10/03/2020 1,386 £ 6.4460 XLON 15:24:13 50183010463330 10/03/2020 264 £ 6.4460 XLON 15:24:13 50183010463331 10/03/2020 600 £ 6.4420 XLON 15:24:42 50183010463647 10/03/2020 481 £ 6.4420 XLON 15:24:42 50183010463648 10/03/2020 797 £ 6.4420 XLON 15:24:42 50183010463655 10/03/2020 400 £ 6.4360 XLON 15:25:41 50183010464558 10/03/2020 400 £ 6.4240 XLON 15:26:23 50183010464969 10/03/2020 79 £ 6.4240 XLON 15:26:23 50183010464970 10/03/2020 400 £ 6.4240 XLON 15:26:28 50183010465008 10/03/2020 400 £ 6.4240 XLON 15:26:30 50183010465013 10/03/2020 400 £ 6.4240 XLON 15:26:34 50183010465031 10/03/2020 517 £ 6.4240 XLON 15:26:35 50183010465033 10/03/2020 440 £ 6.4180 XLON 15:26:36 50183010465064 10/03/2020 1,173 £ 6.4180 XLON 15:26:36 50183010465065 10/03/2020 1,269 £ 6.4180 XLON 15:26:37 50183010465068 10/03/2020 400 £ 6.4160 XLON 15:27:05 50183010465337 10/03/2020 400 £ 6.4080 XLON 15:27:59 50183010466186 10/03/2020 405 £ 6.4080 XLON 15:28:01 50183010466200 10/03/2020 400 £ 6.4080 XLON 15:28:05 50183010466241 10/03/2020 950 £ 6.4040 XLON 15:28:35 50183010466431 10/03/2020 525 £ 6.4040 XLON 15:28:35 50183010466432 10/03/2020 400 £ 6.4060 XLON 15:28:35 50183010466440 10/03/2020 400 £ 6.4060 XLON 15:28:35 50183010466433 10/03/2020 400 £ 6.4060 XLON 15:28:36 50183010466456 10/03/2020 7 £ 6.4060 XLON 15:28:36 50183010466457 10/03/2020 798 £ 6.4020 XLON 15:28:40 50183010466530 10/03/2020 897 £ 6.4020 XLON 15:28:41 50183010466555 10/03/2020 530 £ 6.3980 XLON 15:28:54 50183010466868 10/03/2020 682 £ 6.3980 XLON 15:29:09 50183010466992 10/03/2020 353 £ 6.4040 XLON 15:29:12 50183010467013 10/03/2020 815 £ 6.4000 XLON 15:29:26 50183010467282 10/03/2020 82 £ 6.4000 XLON 15:29:26 50183010467283 10/03/2020 771 £ 6.3980 XLON 15:29:31 50183010467319 10/03/2020 648 £ 6.3980 XLON 15:29:31 50183010467320 10/03/2020 1,537 £ 6.3980 XLON 15:29:31 50183010467344 10/03/2020 485 £ 6.3940 XLON 15:29:39 50183010467439 10/03/2020 400 £ 6.3960 XLON 15:30:01 50183010467791 10/03/2020 28 £ 6.3960 XLON 15:30:01 50183010467792 10/03/2020 100 £ 6.3960 XLON 15:30:01 50183010467793 10/03/2020 30 £ 6.3960 XLON 15:30:01 50183010467794 10/03/2020 400 £ 6.3920 XLON 15:30:05 50183010467843 10/03/2020 63 £ 6.3900 XLON 15:30:08 50183010467915 10/03/2020 287 £ 6.3900 XLON 15:30:08 50183010467916 10/03/2020 63 £ 6.3900 XLON 15:30:08 50183010467917 10/03/2020 420 £ 6.3900 XLON 15:30:08 50183010467895 10/03/2020 532 £ 6.3820 XLON 15:30:15 50183010468003 10/03/2020 400 £ 6.3880 XLON 15:30:20 50183010468037 10/03/2020 400 £ 6.3880 XLON 15:30:25 50183010468074 10/03/2020 451 £ 6.3860 XLON 15:30:28 50183010468083 10/03/2020 1,040 £ 6.3860 XLON 15:30:28 50183010468084 10/03/2020 430 £ 6.3820 XLON 15:30:29 50183010468128 10/03/2020 620 £ 6.3780 XLON 15:30:55 50183010468395 10/03/2020 451 £ 6.3820 XLON 15:30:55 50183010468405 10/03/2020 400 £ 6.3980 XLON 15:31:42 50183010468982 10/03/2020 203 £ 6.3980 XLON 15:31:42 50183010468983 10/03/2020 778 £ 6.4000 XLON 15:31:49 50183010469118 10/03/2020 544 £ 6.4000 XLON 15:31:50 50183010469134 10/03/2020 400 £ 6.4000 XLON 15:31:56 50183010469219 10/03/2020 83 £ 6.4000 XLON 15:31:56 50183010469220 10/03/2020 15 £ 6.4000 XLON 15:32:37 50183010469920 10/03/2020 400 £ 6.4240 XLON 15:33:01 50183010470213 10/03/2020 119 £ 6.4240 XLON 15:33:01 50183010470214 10/03/2020 101 £ 6.4220 XLON 15:33:02 50183010470221 10/03/2020 400 £ 6.4220 XLON 15:33:02 50183010470223 10/03/2020 111 £ 6.4220 XLON 15:33:02 50183010470224 10/03/2020 400 £ 6.4220 XLON 15:33:04 50183010470243 10/03/2020 801 £ 6.4240 XLON 15:33:05 50183010470270 10/03/2020 123 £ 6.4240 XLON 15:33:05 50183010470271 10/03/2020 2,263 £ 6.4240 XLON 15:33:05 50183010470272 10/03/2020 400 £ 6.4240 XLON 15:33:05 50183010470283 10/03/2020 150 £ 6.4240 XLON 15:33:05 50183010470284 10/03/2020 411 £ 6.4200 XLON 15:33:10 50183010470320 10/03/2020 400 £ 6.4240 XLON 15:33:10 50183010470323 10/03/2020 198 £ 6.4240 XLON 15:33:10 50183010470324 10/03/2020 4 £ 6.4240 XLON 15:33:10 50183010470325 10/03/2020 479 £ 6.4160 XLON 15:33:23 50183010470451 10/03/2020 18 £ 6.4160 XLON 15:33:23 50183010470452 10/03/2020 400 £ 6.4140 XLON 15:33:24 50183010470460 10/03/2020 159 £ 6.4140 XLON 15:33:24 50183010470461 10/03/2020 502 £ 6.4100 XLON 15:33:25 50183010470468 10/03/2020 600 £ 6.4080 XLON 15:33:25 50183010470469 10/03/2020 137 £ 6.4100 XLON 15:33:25 50183010470470 10/03/2020 364 £ 6.4100 XLON 15:33:25 50183010470471 10/03/2020 400 £ 6.4080 XLON 15:34:45 50183010471194 10/03/2020 400 £ 6.4080 XLON 15:34:49 50183010471285 10/03/2020 81 £ 6.4080 XLON 15:34:49 50183010471286 10/03/2020 400 £ 6.4080 XLON 15:34:50 50183010471294 10/03/2020 44 £ 6.4040 XLON 15:34:51 50183010471309 10/03/2020 1,000 £ 6.4040 XLON 15:34:51 50183010471310 10/03/2020 572 £ 6.4040 XLON 15:34:51 50183010471311 10/03/2020 1,482 £ 6.4060 XLON 15:35:20 50183010471580 10/03/2020 600 £ 6.4080 XLON 15:35:40 50183010471769 10/03/2020 556 £ 6.4060 XLON 15:35:41 50183010471773 10/03/2020 1,495 £ 6.4060 XLON 15:35:41 50183010471796 10/03/2020 77 £ 6.4060 XLON 15:35:41 50183010471797 10/03/2020 632 £ 6.4060 XLON 15:35:41 50183010471801 10/03/2020 400 £ 6.3980 XLON 15:35:44 50183010471845 10/03/2020 400 £ 6.4000 XLON 15:35:57 50183010471964 10/03/2020 400 £ 6.4000 XLON 15:36:02 50183010471988 10/03/2020 116 £ 6.4000 XLON 15:36:02 50183010471989 10/03/2020 79 £ 6.4000 XLON 15:36:02 50183010471990 10/03/2020 510 £ 6.4000 XLON 15:36:04 50183010472067 10/03/2020 400 £ 6.4020 XLON 15:36:09 50183010472181 10/03/2020 400 £ 6.4020 XLON 15:36:12 50183010472195 10/03/2020 400 £ 6.4020 XLON 15:36:14 50183010472221 10/03/2020 374 £ 6.4020 XLON 15:36:15 50183010472227 10/03/2020 1,690 £ 6.4000 XLON 15:36:19 50183010472269 10/03/2020 566 £ 6.4000 XLON 15:36:19 50183010472289 10/03/2020 656 £ 6.4060 XLON 15:36:46 50183010472676 10/03/2020 1,668 £ 6.4060 XLON 15:36:47 50183010472681 10/03/2020 714 £ 6.4220 XLON 15:37:10 50183010472986 10/03/2020 400 £ 6.4220 XLON 15:37:28 50183010473152 10/03/2020 400 £ 6.4240 XLON 15:37:33 50183010473222 10/03/2020 389 £ 6.4240 XLON 15:37:33 50183010473223 10/03/2020 601 £ 6.4240 XLON 15:37:33 50183010473224 10/03/2020 400 £ 6.4160 XLON 15:37:38 50183010473247 10/03/2020 733 £ 6.4160 XLON 15:37:40 50183010473262 10/03/2020 400 £ 6.4160 XLON 15:37:46 50183010473358 10/03/2020 81 £ 6.4160 XLON 15:37:46 50183010473359 10/03/2020 857 £ 6.4160 XLON 15:37:46 50183010473360 10/03/2020 405 £ 6.4260 XLON 15:37:58 50183010473584 10/03/2020 92 £ 6.4260 XLON 15:37:58 50183010473585 10/03/2020 510 £ 6.4220 XLON 15:38:00 50183010473631 10/03/2020 28 £ 6.4280 XLON 15:38:20 50183010474018 10/03/2020 1,000 £ 6.4280 XLON 15:38:20 50183010474019 10/03/2020 142 £ 6.4280 XLON 15:38:20 50183010474020 10/03/2020 1,000 £ 6.4320 XLON 15:38:39 50183010474330 10/03/2020 96 £ 6.4320 XLON 15:38:39 50183010474331 10/03/2020 384 £ 6.4320 XLON 15:38:40 50183010474335 10/03/2020 423 £ 6.4200 XLON 15:39:09 50183010474579 10/03/2020 400 £ 6.4320 XLON 15:40:14 50183010475195 10/03/2020 400 £ 6.4280 XLON 15:40:22 50183010475252 10/03/2020 689 £ 6.4280 XLON 15:40:22 50183010475253 10/03/2020 425 £ 6.4280 XLON 15:40:38 50183010475436 10/03/2020 483 £ 6.4280 XLON 15:40:38 50183010475437 10/03/2020 905 £ 6.4120 XLON 15:41:27 50183010475819 10/03/2020 806 £ 6.4100 XLON 15:41:49 50183010475983 10/03/2020 400 £ 6.4120 XLON 15:42:02 50183010476143 10/03/2020 1,271 £ 6.4100 XLON 15:42:05 50183010476165 10/03/2020 485 £ 6.4020 XLON 15:42:20 50183010476335 10/03/2020 400 £ 6.3940 XLON 15:42:53 50183010476726 10/03/2020 796 £ 6.3960 XLON 15:43:08 50183010477148 10/03/2020 566 £ 6.3960 XLON 15:43:08 50183010477149 10/03/2020 400 £ 6.3920 XLON 15:43:28 50183010477326 10/03/2020 400 £ 6.3920 XLON 15:43:29 50183010477336 10/03/2020 424 £ 6.3920 XLON 15:43:29 50183010477337 10/03/2020 192 £ 6.3900 XLON 15:43:29 50183010477338 10/03/2020 632 £ 6.3920 XLON 15:43:29 50183010477339 10/03/2020 400 £ 6.3840 XLON 15:43:34 50183010477422 10/03/2020 28 £ 6.3840 XLON 15:43:34 50183010477423 10/03/2020 413 £ 6.3920 XLON 15:43:51 50183010477584 10/03/2020 78 £ 6.3920 XLON 15:43:51 50183010477585 10/03/2020 549 £ 6.3920 XLON 15:43:51 50183010477600 10/03/2020 378 £ 6.3960 XLON 15:44:22 50183010477839 10/03/2020 693 £ 6.4020 XLON 15:44:44 50183010478427 10/03/2020 561 £ 6.4000 XLON 15:44:46 50183010478477 10/03/2020 259 £ 6.4000 XLON 15:44:46 50183010478478 10/03/2020 537 £ 6.4000 XLON 15:44:46 50183010478503 10/03/2020 588 £ 6.3960 XLON 15:44:49 50183010478555 10/03/2020 524 £ 6.4100 XLON 15:45:31 50183010479476 10/03/2020 382 £ 6.4100 XLON 15:45:35 50183010479512 10/03/2020 487 £ 6.4080 XLON 15:45:37 50183010479547 10/03/2020 270 £ 6.4060 XLON 15:45:37 50183010479643 10/03/2020 202 £ 6.4060 XLON 15:45:37 50183010479644 10/03/2020 4 £ 6.4060 XLON 15:45:37 50183010479645 10/03/2020 460 £ 6.3920 XLON 15:46:29 50183010480047 10/03/2020 110 £ 6.3920 XLON 15:46:29 50183010480049 10/03/2020 348 £ 6.3920 XLON 15:46:29 50183010480050 10/03/2020 702 £ 6.3960 XLON 15:47:27 50183010480498 10/03/2020 136 £ 6.3960 XLON 15:47:27 50183010480499 10/03/2020 361 £ 6.4060 XLON 15:48:05 50183010480987 10/03/2020 8 £ 6.3900 XLON 15:48:41 50183010481403 10/03/2020 400 £ 6.3900 XLON 15:48:48 50183010481457 10/03/2020 82 £ 6.3900 XLON 15:48:48 50183010481458 10/03/2020 400 £ 6.4000 XLON 15:49:03 50183010481536 10/03/2020 400 £ 6.4000 XLON 15:49:08 50183010481555 10/03/2020 400 £ 6.4000 XLON 15:49:09 50183010481560 10/03/2020 102 £ 6.4000 XLON 15:49:09 50183010481561 10/03/2020 400 £ 6.4040 XLON 15:49:21 50183010481729 10/03/2020 13 £ 6.4040 XLON 15:49:21 50183010481730 10/03/2020 442 £ 6.4260 XLON 15:50:22 50183010482310 10/03/2020 374 £ 6.4340 XLON 15:50:43 50183010482553 10/03/2020 400 £ 6.4200 XLON 15:51:20 50183010483021 10/03/2020 400 £ 6.4200 XLON 15:51:21 50183010483028 10/03/2020 400 £ 6.4200 XLON 15:51:23 50183010483047 10/03/2020 615 £ 6.4180 XLON 15:51:24 50183010483096 10/03/2020 1,041 £ 6.4180 XLON 15:51:24 50183010483097 10/03/2020 911 £ 6.4180 XLON 15:51:27 50183010483193 10/03/2020 400 £ 6.4040 XLON 15:52:03 50183010483647 10/03/2020 592 £ 6.4000 XLON 15:52:20 50183010483805 10/03/2020 400 £ 6.4020 XLON 15:52:42 50183010483981 10/03/2020 752 £ 6.3960 XLON 15:52:46 50183010484015 10/03/2020 849 £ 6.3960 XLON 15:52:46 50183010484016 10/03/2020 85 £ 6.3900 XLON 15:53:06 50183010484283 10/03/2020 516 £ 6.3980 XLON 15:53:37 50183010484495 10/03/2020 487 £ 6.3980 XLON 15:53:38 50183010484512 10/03/2020 856 £ 6.4060 XLON 15:54:25 50183010484976 10/03/2020 350 £ 6.3980 XLON 15:54:42 50183010485163 10/03/2020 459 £ 6.4100 XLON 15:54:54 50183010485325 10/03/2020 1,335 £ 6.4080 XLON 15:55:05 50183010485457 10/03/2020 653 £ 6.4060 XLON 15:55:08 50183010485510 10/03/2020 451 £ 6.4040 XLON 15:55:47 50183010485855 10/03/2020 384 £ 6.4020 XLON 15:55:49 50183010485857 10/03/2020 364 £ 6.4040 XLON 15:56:10 50183010486077 10/03/2020 324 £ 6.4020 XLON 15:56:12 50183010486094 10/03/2020 446 £ 6.4020 XLON 15:56:12 50183010486095 10/03/2020 384 £ 6.3960 XLON 15:56:28 50183010486235 10/03/2020 400 £ 6.4000 XLON 15:56:57 50183010486440 10/03/2020 86 £ 6.4000 XLON 15:56:57 50183010486441 10/03/2020 1,000 £ 6.3960 XLON 15:56:59 50183010486470 10/03/2020 188 £ 6.3960 XLON 15:56:59 50183010486471 10/03/2020 383 £ 6.3980 XLON 15:57:31 50183010487005 10/03/2020 380 £ 6.3980 XLON 15:57:31 50183010487027 10/03/2020 612 £ 6.3940 XLON 15:57:42 50183010487299 10/03/2020 350 £ 6.3940 XLON 15:57:55 50183010487348 10/03/2020 968 £ 6.3980 XLON 15:58:07 50183010487440 10/03/2020 496 £ 6.4040 XLON 15:58:36 50183010487926 10/03/2020 1,228 £ 6.4040 XLON 15:58:36 50183010487934 10/03/2020 400 £ 6.4040 XLON 15:58:43 50183010487962 10/03/2020 356 £ 6.4020 XLON 15:58:46 50183010487977 10/03/2020 551 £ 6.4020 XLON 15:58:46 50183010487978 10/03/2020 584 £ 6.4040 XLON 15:59:16 50183010488349 10/03/2020 78 £ 6.4040 XLON 15:59:16 50183010488350 10/03/2020 504 £ 6.4040 XLON 15:59:16 50183010488351 10/03/2020 460 £ 6.4060 XLON 15:59:26 50183010488527 10/03/2020 434 £ 6.4060 XLON 15:59:28 50183010488573 10/03/2020 1,005 £ 6.4100 XLON 15:59:47 50183010488708 10/03/2020 427 £ 6.4060 XLON 16:00:23 50183010489110 10/03/2020 400 £ 6.4080 XLON 16:00:44 50183010489408 10/03/2020 109 £ 6.4080 XLON 16:00:44 50183010489409 10/03/2020 82 £ 6.4080 XLON 16:00:44 50183010489410 10/03/2020 173 £ 6.4120 XLON 16:01:10 50183010489700 10/03/2020 228 £ 6.4120 XLON 16:01:10 50183010489701 10/03/2020 941 £ 6.4100 XLON 16:01:11 50183010489732 10/03/2020 741 £ 6.4100 XLON 16:01:11 50183010489733 10/03/2020 992 £ 6.4100 XLON 16:01:11 50183010489741 10/03/2020 408 £ 6.4080 XLON 16:01:19 50183010489849 10/03/2020 400 £ 6.4200 XLON 16:01:50 50183010490303 10/03/2020 312 £ 6.4200 XLON 16:01:50 50183010490304 10/03/2020 258 £ 6.4200 XLON 16:01:50 50183010490305 10/03/2020 500 £ 6.4180 XLON 16:01:53 50183010490357 10/03/2020 732 £ 6.4180 XLON 16:01:53 50183010490358 10/03/2020 650 £ 6.4120 XLON 16:02:14 50183010490635 10/03/2020 400 £ 6.4140 XLON 16:02:14 50183010490637 10/03/2020 91 £ 6.4140 XLON 16:02:14 50183010490638 10/03/2020 39 £ 6.4140 XLON 16:02:14 50183010490639 10/03/2020 365 £ 6.4120 XLON 16:02:14 50183010490641 10/03/2020 413 £ 6.4060 XLON 16:02:32 50183010490834 10/03/2020 211 £ 6.4060 XLON 16:02:38 50183010490873 10/03/2020 191 £ 6.4060 XLON 16:02:38 50183010490874 10/03/2020 94 £ 6.4080 XLON 16:03:07 50183010491205 10/03/2020 1,707 £ 6.4060 XLON 16:03:09 50183010491295 10/03/2020 853 £ 6.4040 XLON 16:03:20 50183010491379 10/03/2020 122 £ 6.4040 XLON 16:03:21 50183010491383 10/03/2020 400 £ 6.4080 XLON 16:03:47 50183010492060 10/03/2020 197 £ 6.4080 XLON 16:03:47 50183010492061 10/03/2020 156 £ 6.4180 XLON 16:04:05 50183010492629 10/03/2020 26 £ 6.4180 XLON 16:04:10 50183010492641 10/03/2020 1,398 £ 6.4180 XLON 16:04:20 50183010492777 10/03/2020 921 £ 6.4200 XLON 16:04:29 50183010492841 10/03/2020 400 £ 6.4240 XLON 16:04:58 50183010493193 10/03/2020 118 £ 6.4240 XLON 16:04:58 50183010493194 10/03/2020 400 £ 6.4240 XLON 16:05:00 50183010493206 10/03/2020 180 £ 6.4240 XLON 16:05:00 50183010493207 10/03/2020 400 £ 6.4240 XLON 16:05:01 50183010493234 10/03/2020 400 £ 6.4220 XLON 16:05:05 50183010493260 10/03/2020 400 £ 6.4220 XLON 16:05:10 50183010493268 10/03/2020 176 £ 6.4220 XLON 16:05:10 50183010493269 10/03/2020 1,084 £ 6.4260 XLON 16:05:24 50183010493537 10/03/2020 904 £ 6.4260 XLON 16:05:25 50183010493579 10/03/2020 374 £ 6.4260 XLON 16:05:36 50183010493745 10/03/2020 283 £ 6.4260 XLON 16:05:36 50183010493777 10/03/2020 213 £ 6.4260 XLON 16:05:36 50183010493778 10/03/2020 1 £ 6.4260 XLON 16:05:36 50183010493779 10/03/2020 430 £ 6.4220 XLON 16:05:44 50183010493864 10/03/2020 406 £ 6.4240 XLON 16:05:58 50183010494039 10/03/2020 400 £ 6.4200 XLON 16:06:16 50183010494199 10/03/2020 151 £ 6.4200 XLON 16:06:16 50183010494200 10/03/2020 373 £ 6.4220 XLON 16:06:30 50183010494401 10/03/2020 485 £ 6.4200 XLON 16:06:32 50183010494415 10/03/2020 454 £ 6.4200 XLON 16:06:33 50183010494423 10/03/2020 400 £ 6.4200 XLON 16:06:33 50183010494444 10/03/2020 32 £ 6.4200 XLON 16:06:33 50183010494445 10/03/2020 801 £ 6.4200 XLON 16:06:50 50183010494528 10/03/2020 510 £ 6.4160 XLON 16:07:00 50183010494654 10/03/2020 53 £ 6.4160 XLON 16:07:07 50183010494800 10/03/2020 436 £ 6.4160 XLON 16:07:11 50183010494820 10/03/2020 367 £ 6.4160 XLON 16:07:11 50183010494822 10/03/2020 708 £ 6.4060 XLON 16:07:22 50183010494924 10/03/2020 181 £ 6.4180 XLON 16:07:55 50183010495252 10/03/2020 484 £ 6.4240 XLON 16:08:10 50183010495491 10/03/2020 362 £ 6.4240 XLON 16:08:10 50183010495499 10/03/2020 400 £ 6.4260 XLON 16:08:37 50183010495713 10/03/2020 169 £ 6.4260 XLON 16:08:37 50183010495714 10/03/2020 1,034 £ 6.4260 XLON 16:08:49 50183010495803 10/03/2020 548 £ 6.4260 XLON 16:08:49 50183010495804 10/03/2020 400 £ 6.4260 XLON 16:08:49 50183010495827 10/03/2020 470 £ 6.4260 XLON 16:08:49 50183010495828 10/03/2020 421 £ 6.4260 XLON 16:08:49 50183010495829 10/03/2020 381 £ 6.4280 XLON 16:09:09 50183010496183 10/03/2020 400 £ 6.4280 XLON 16:09:10 50183010496221 10/03/2020 83 £ 6.4280 XLON 16:09:10 50183010496222 10/03/2020 216 £ 6.4280 XLON 16:09:10 50183010496223 10/03/2020 1,381 £ 6.4300 XLON 16:09:29 50183010496414 10/03/2020 443 £ 6.4320 XLON 16:09:44 50183010496623 10/03/2020 912 £ 6.4320 XLON 16:09:44 50183010496624 10/03/2020 688 £ 6.4340 XLON 16:09:59 50183010496742 10/03/2020 400 £ 6.4340 XLON 16:10:36 50183010497082 10/03/2020 400 £ 6.4340 XLON 16:10:38 50183010497085 10/03/2020 83 £ 6.4340 XLON 16:10:39 50183010497103 10/03/2020 150 £ 6.4380 XLON 16:10:54 50183010497198 10/03/2020 80 £ 6.4380 XLON 16:10:54 50183010497199 10/03/2020 738 £ 6.4380 XLON 16:10:54 50183010497200 10/03/2020 400 £ 6.4420 XLON 16:11:05 50183010497349 10/03/2020 1,599 £ 6.4400 XLON 16:11:05 50183010497364 10/03/2020 785 £ 6.4520 XLON 16:11:49 50183010497846 10/03/2020 270 £ 6.4520 XLON 16:11:50 50183010497855 10/03/2020 278 £ 6.4520 XLON 16:11:50 50183010497856 10/03/2020 163 £ 6.4520 XLON 16:11:50 50183010497857 10/03/2020 400 £ 6.4500 XLON 16:11:56 50183010497931 10/03/2020 79 £ 6.4500 XLON 16:11:56 50183010497932 10/03/2020 15 £ 6.4500 XLON 16:11:56 50183010497933 10/03/2020 1,117 £ 6.4480 XLON 16:11:56 50183010497935 10/03/2020 364 £ 6.4480 XLON 16:12:03 50183010498037 10/03/2020 393 £ 6.4460 XLON 16:12:09 50183010498116 10/03/2020 189 £ 6.4460 XLON 16:12:09 50183010498117 10/03/2020 506 £ 6.4480 XLON 16:12:26 50183010498294 10/03/2020 70 £ 6.4480 XLON 16:12:26 50183010498295 10/03/2020 80 £ 6.4480 XLON 16:12:26 50183010498296 10/03/2020 298 £ 6.4480 XLON 16:12:26 50183010498297 10/03/2020 400 £ 6.4580 XLON 16:13:04 50183010498713 10/03/2020 400 £ 6.4620 XLON 16:13:13 50183010498827 10/03/2020 71 £ 6.4620 XLON 16:13:13 50183010498828 10/03/2020 392 £ 6.4600 XLON 16:13:17 50183010498860 10/03/2020 489 £ 6.4600 XLON 16:13:18 50183010498863 10/03/2020 400 £ 6.4640 XLON 16:13:37 50183010499074 10/03/2020 373 £ 6.4640 XLON 16:13:37 50183010499075 10/03/2020 776 £ 6.4620 XLON 16:13:39 50183010499080 10/03/2020 518 £ 6.4620 XLON 16:13:39 50183010499081 10/03/2020 569 £ 6.4620 XLON 16:13:40 50183010499097 10/03/2020 504 £ 6.4680 XLON 16:14:08 50183010499652 10/03/2020 80 £ 6.4680 XLON 16:14:08 50183010499658 10/03/2020 281 £ 6.4680 XLON 16:14:08 50183010499659 10/03/2020 144 £ 6.4680 XLON 16:14:08 50183010499660 10/03/2020 249 £ 6.4560 XLON 16:14:31 50183010500025 10/03/2020 1,333 £ 6.4560 XLON 16:14:31 50183010500026 10/03/2020 91 £ 6.4560 XLON 16:14:31 50183010500027 10/03/2020 792 £ 6.4620 XLON 16:14:48 50183010500239 10/03/2020 922 £ 6.4660 XLON 16:15:22 50183010500739 10/03/2020 672 £ 6.4660 XLON 16:15:28 50183010500780 10/03/2020 608 £ 6.4680 XLON 16:15:49 50183010501025 10/03/2020 400 £ 6.4680 XLON 16:15:49 50183010501032 10/03/2020 400 £ 6.4680 XLON 16:16:07 50183010501303 10/03/2020 447 £ 6.4660 XLON 16:16:10 50183010501339 10/03/2020 230 £ 6.4660 XLON 16:16:10 50183010501340 10/03/2020 140 £ 6.4660 XLON 16:16:10 50183010501341 10/03/2020 135 £ 6.4660 XLON 16:16:10 50183010501342 10/03/2020 500 £ 6.4660 XLON 16:16:10 50183010501343 10/03/2020 400 £ 6.4680 XLON 16:16:10 50183010501352 10/03/2020 67 £ 6.4680 XLON 16:16:10 50183010501353 10/03/2020 751 £ 6.4640 XLON 16:16:16 50183010501383 10/03/2020 96 £ 6.4640 XLON 16:16:16 50183010501384 10/03/2020 476 £ 6.4620 XLON 16:16:37 50183010501554 10/03/2020 79 £ 6.4620 XLON 16:16:37 50183010501555 10/03/2020 364 £ 6.4620 XLON 16:16:38 50183010501561 10/03/2020 700 £ 6.4620 XLON 16:16:51 50183010501698 10/03/2020 154 £ 6.4620 XLON 16:16:59 50183010501744 10/03/2020 255 £ 6.4620 XLON 16:16:59 50183010501745 10/03/2020 561 £ 6.4660 XLON 16:17:11 50183010501906 10/03/2020 400 £ 6.4620 XLON 16:17:35 50183010502323 10/03/2020 24 £ 6.4620 XLON 16:17:35 50183010502324 10/03/2020 400 £ 6.4620 XLON 16:17:40 50183010502337 10/03/2020 400 £ 6.4640 XLON 16:17:59 50183010502603 10/03/2020 518 £ 6.4660 XLON 16:18:02 50183010502681 10/03/2020 495 £ 6.4660 XLON 16:18:24 50183010503002 10/03/2020 275 £ 6.4660 XLON 16:18:52 50183010503252 10/03/2020 1,507 £ 6.4660 XLON 16:18:58 50183010503307 10/03/2020 1,588 £ 6.4660 XLON 16:18:58 50183010503531 10/03/2020 185 £ 6.4680 XLON 16:19:08 50183010503742 10/03/2020 294 £ 6.4680 XLON 16:19:15 50183010503779 10/03/2020 278 £ 6.4680 XLON 16:19:15 50183010503780 10/03/2020 878 £ 6.4680 XLON 16:19:15 50183010503781 10/03/2020 442 £ 6.4720 XLON 16:19:26 50183010503946 10/03/2020 494 £ 6.4680 XLON 16:19:29 50183010503998 10/03/2020 491 £ 6.4600 XLON 16:19:47 50183010504228 10/03/2020 528 £ 6.4600 XLON 16:19:59 50183010504380 10/03/2020 460 £ 6.4640 XLON 16:20:19 50183010504873 10/03/2020 400 £ 6.4640 XLON 16:20:21 50183010504940 10/03/2020 272 £ 6.4600 XLON 16:20:26 50183010505072 10/03/2020 226 £ 6.4600 XLON 16:20:26 50183010505073 10/03/2020 398 £ 6.4640 XLON 16:20:31 50183010505150 10/03/2020 375 £ 6.4640 XLON 16:20:37 50183010505189 10/03/2020 849 £ 6.4640 XLON 16:20:39 50183010505201 10/03/2020 350 £ 6.4620 XLON 16:20:42 50183010505228 10/03/2020 406 £ 6.4620 XLON 16:20:42 50183010505229 10/03/2020 426 £ 6.4620 XLON 16:20:57 50183010505429 10/03/2020 400 £ 6.4600 XLON 16:21:13 50183010505624 10/03/2020 1,237 £ 6.4580 XLON 16:21:17 50183010505663 10/03/2020 959 £ 6.4580 XLON 16:21:32 50183010505843 10/03/2020 400 £ 6.4480 XLON 16:22:06 50183010506291 10/03/2020 1,530 £ 6.4420 XLON 16:22:18 50183010506435 10/03/2020 932 £ 6.4360 XLON 16:22:37 50183010506639 10/03/2020 682 £ 6.4360 XLON 16:22:37 50183010506636 10/03/2020 682 £ 6.4360 XLON 16:22:41 50183010506712 10/03/2020 165 £ 6.4360 XLON 16:22:56 50183010506930 10/03/2020 201 £ 6.4360 XLON 16:22:56 50183010506931 10/03/2020 400 £ 6.4360 XLON 16:22:57 50183010506942 10/03/2020 405 £ 6.4360 XLON 16:22:57 50183010506943 10/03/2020 388 £ 6.4340 XLON 16:23:17 50183010507264 10/03/2020 280 £ 6.4340 XLON 16:23:33 50183010507404 10/03/2020 102 £ 6.4340 XLON 16:23:33 50183010507405 10/03/2020 422 £ 6.4320 XLON 16:23:33 50183010507409 10/03/2020 400 £ 6.4320 XLON 16:23:33 50183010507411 10/03/2020 17 £ 6.4320 XLON 16:23:33 50183010507412 10/03/2020 906 £ 6.4300 XLON 16:23:41 50183010507471 10/03/2020 33 £ 6.4300 XLON 16:23:41 50183010507472 10/03/2020 383 £ 6.4280 XLON 16:24:04 50183010507709 10/03/2020 229 £ 6.4260 XLON 16:24:13 50183010507863 10/03/2020 171 £ 6.4260 XLON 16:24:13 50183010507864 10/03/2020 254 £ 6.4280 XLON 16:24:19 50183010508009 10/03/2020 1,325 £ 6.4260 XLON 16:24:19 50183010508018 10/03/2020 644 £ 6.4200 XLON 16:24:42 50183010508395 10/03/2020 384 £ 6.4200 XLON 16:24:42 50183010508407 10/03/2020 191 £ 6.4200 XLON 16:24:42 50183010508408 10/03/2020 888 £ 6.4200 XLON 16:25:01 50183010508619 10/03/2020 730 £ 6.4220 XLON 16:25:13 50183010508774 10/03/2020 122 £ 6.4220 XLON 16:25:13 50183010508824 10/03/2020 300 £ 6.4240 XLON 16:25:32 50183010509070 10/03/2020 100 £ 6.4220 XLON 16:25:32 50183010509071 10/03/2020 100 £ 6.4220 XLON 16:25:32 50183010509072 10/03/2020 430 £ 6.4220 XLON 16:25:40 50183010509173 10/03/2020 400 £ 6.4220 XLON 16:25:48 50183010509294 10/03/2020 5 £ 6.4220 XLON 16:25:48 50183010509295 10/03/2020 1,643 £ 6.4200 XLON 16:26:03 50183010509543 10/03/2020 805 £ 6.4200 XLON 16:26:03 50183010509556 10/03/2020 400 £ 6.4140 XLON 16:26:44 50183010510216 10/03/2020 464 £ 6.4120 XLON 16:26:45 50183010510239 10/03/2020 902 £ 6.4140 XLON 16:27:05 50183010510771 10/03/2020 368 £ 6.4120 XLON 16:27:07 50183010510818 10/03/2020 56 £ 6.4120 XLON 16:27:18 50183010511360 10/03/2020 400 £ 6.4120 XLON 16:27:20 50183010511411 10/03/2020 1,568 £ 6.4100 XLON 16:27:20 50183010511428 10/03/2020 470 £ 6.4080 XLON 16:27:26 50183010511529 10/03/2020 722 £ 6.4020 XLON 16:27:41 50183010511837 10/03/2020 930 £ 6.4040 XLON 16:27:57 50183010512129 10/03/2020 800 £ 6.4020 XLON 16:28:15 50183010512499 10/03/2020 400 £ 6.4060 XLON 16:28:25 50183010512725 10/03/2020 400 £ 6.4020 XLON 16:28:38 50183010512979 10/03/2020 394 £ 6.4020 XLON 16:28:41 50183010513009 10/03/2020 6 £ 6.4020 XLON 16:28:45 50183010513052 10/03/2020 345 £ 6.4020 XLON 16:28:45 50183010513053 10/03/2020 400 £ 6.4060 XLON 16:28:53 50183010513205 10/03/2020 424 £ 6.4060 XLON 16:28:53 50183010513206 10/03/2020 358 £ 6.4040 XLON 16:28:57 50183010513236 10/03/2020 400 £ 6.4020 XLON 16:29:00 50183010513298 10/03/2020 605 £ 6.4000 XLON 16:29:06 50183010513402 10/03/2020 187 £ 6.4000 XLON 16:29:18 50183010513635 10/03/2020 100 £ 6.4000 XLON 16:29:18 50183010513636 10/03/2020 100 £ 6.4000 XLON 16:29:18 50183010513637 10/03/2020 63 £ 6.4000 XLON 16:29:18 50183010513638 10/03/2020 796 £ 6.3980 XLON 16:29:19 50183010513656 10/03/2020 310 £ 6.4020 XLON 16:29:31 50183010514058 10/03/2020 219 £ 6.4000 XLON 16:29:35 50183010514150 10/03/2020 214 £ 6.4000 XLON 16:29:38 50183010514196 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 POSKKDBKKBKBQND