Transaction in Own Shares

RNS Number : 7372X

Quilter PLC

02 September 2020

 

Transactions in Own Shares

Quilter plc (the "Company") announces today it has purchased the following specified number of its ordinary shares of 7 pence each from Goldman Sachs International as an "on Exchange" transaction subject to the rules of the London Stock Exchange. (1)

London Stock Exchange - Summary

Date of purchase:   1 September 2020

Aggregate number of ordinary shares purchased:   1,206,498

Lowest price paid per share  £ 1.4070

Highest price paid per share  £ 1.4235

Average price paid per share  £ 1.4171

The Company intends to cancel the purchased shares.

Since 25 June 2020, the Company has purchased 16,952,694 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £24,600,639.16.

Following the above transactions, the Company has 1,828,069,647 ordinary shares in issue and holds no ordinary shares in treasury.

The tables below contain detailed information about the purchases made as part of the buyback programme.

(1) All references herein to Goldman Sachs International are to it acting through one or more of its affiliates or any broker-dealer

London Stock Exchange - Schedule of Purchases

Shares purchased:   1,206,498 (ISIN: GB00BDCXV269)

Date of purchases:  1 September 2020  

Investment firm:  Goldman Sachs International

The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 1 September 2020 is set out below.

Aggregate Information:

Venue	Volume-weighted average price	Aggregated  volume	Lowest price per share	Highest price per share
London Stock Exchange	£ 1.4171	1,206,498	£ 1.4070	£ 1.4235

Individual Transactions:

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:42:44	XLON	1,507	£ 1.4165	157780589696586
08:42:44	XLON	271	£ 1.4165	157780589696587
08:42:44	XLON	695	£ 1.4165	157780589696589
08:42:44	XLON	946	£ 1.4165	157780589696588
08:42:44	XLON	1,260	£ 1.4165	157780589696590
08:42:44	XLON	1,422	£ 1.4165	157780589696594
08:47:31	XLON	2,164	£ 1.4210	157780589698100
08:47:31	XLON	1,181	£ 1.4210	157780589698102
08:47:31	XLON	460	£ 1.4210	157780589698101
08:47:31	XLON	1,566	£ 1.4210	157780589698103
08:48:22	XLON	1,175	£ 1.4210	157780589698407
08:48:22	XLON	598	£ 1.4210	157780589698408
08:48:22	XLON	822	£ 1.4210	157780589698409
08:48:30	XLON	1,641	£ 1.4200	157780589698478
08:48:30	XLON	1,000	£ 1.4200	157780589698479
08:48:30	XLON	663	£ 1.4200	157780589698480
08:48:30	XLON	607	£ 1.4200	157780589698481
08:48:30	XLON	1,034	£ 1.4200	157780589698482
08:50:20	XLON	698	£ 1.4190	157780589699203
08:50:20	XLON	1,641	£ 1.4190	157780589699204
08:50:20	XLON	292	£ 1.4190	157780589699205
08:50:20	XLON	1,312	£ 1.4190	157780589699221
08:52:07	XLON	1,422	£ 1.4160	157780589699922
08:52:20	XLON	1,864	£ 1.4145	157780589700096
08:57:28	XLON	885	£ 1.4175	157780589701851
08:57:28	XLON	1,368	£ 1.4175	157780589701852
08:57:28	XLON	2,539	£ 1.4175	157780589701855
08:57:28	XLON	1,382	£ 1.4175	157780589701856
09:02:44	XLON	986	£ 1.4190	157780589703835
09:02:44	XLON	1,294	£ 1.4190	157780589703836
09:02:44	XLON	3,168	£ 1.4190	157780589703838
09:02:44	XLON	2,642	£ 1.4190	157780589703837
09:02:44	XLON	257	£ 1.4190	157780589703840
09:02:50	XLON	339	£ 1.4190	157780589703884
09:02:50	XLON	860	£ 1.4190	157780589703885
09:02:50	XLON	2,030	£ 1.4190	157780589703891
09:02:50	XLON	116	£ 1.4190	157780589703892
09:04:01	XLON	832	£ 1.4165	157780589704266
09:04:01	XLON	620	£ 1.4165	157780589704267
09:05:20	XLON	1,418	£ 1.4190	157780589704654
09:05:20	XLON	1,442	£ 1.4190	157780589704653
09:05:20	XLON	1,305	£ 1.4190	157780589704655
09:05:23	XLON	1,800	£ 1.4185	157780589704665
09:07:24	XLON	1,201	£ 1.4185	157780589705344
09:07:24	XLON	1,676	£ 1.4185	157780589705345
09:10:04	XLON	1,449	£ 1.4190	157780589705984
09:11:45	XLON	1,616	£ 1.4190	157780589706484
09:11:45	XLON	1,227	£ 1.4190	157780589706487
09:11:45	XLON	1,391	£ 1.4190	157780589706485
09:11:45	XLON	1,503	£ 1.4190	157780589706486
09:11:45	XLON	1,326	£ 1.4190	157780589706489
09:13:43	XLON	1,461	£ 1.4175	157780589706894
09:13:46	XLON	1,526	£ 1.4165	157780589706910
09:14:38	XLON	1,335	£ 1.4170	157780589707071
09:14:38	XLON	1,477	£ 1.4170	157780589707072
09:14:38	XLON	470	£ 1.4170	157780589707073
09:14:38	XLON	870	£ 1.4170	157780589707074
09:15:21	XLON	1,376	£ 1.4165	157780589707378
09:16:52	XLON	1,622	£ 1.4165	157780589708054
09:18:33	XLON	1,641	£ 1.4190	157780589708791
09:18:33	XLON	143	£ 1.4190	157780589708792
09:18:35	XLON	1,332	£ 1.4190	157780589708821
09:18:35	XLON	3,589	£ 1.4190	157780589708820
09:18:39	XLON	2,393	£ 1.4190	157780589708859
09:21:24	XLON	1,241	£ 1.4200	157780589709593
09:21:24	XLON	1,443	£ 1.4200	157780589709594
09:22:05	XLON	1,190	£ 1.4205	157780589709752
09:22:08	XLON	1,531	£ 1.4200	157780589709825
09:23:25	XLON	736	£ 1.4205	157780589710179
09:23:25	XLON	1,202	£ 1.4205	157780589710180
09:23:25	XLON	2,080	£ 1.4205	157780589710181
09:23:25	XLON	1,336	£ 1.4205	157780589710182
09:27:19	XLON	1,185	£ 1.4190	157780589711446
09:27:21	XLON	850	£ 1.4190	157780589711450
09:27:29	XLON	1,508	£ 1.4190	157780589711492
09:27:29	XLON	1,442	£ 1.4190	157780589711493
09:28:53	XLON	1,294	£ 1.4180	157780589711734
09:28:53	XLON	3,463	£ 1.4180	157780589711733
09:28:53	XLON	2,032	£ 1.4180	157780589711735
09:30:09	XLON	1,666	£ 1.4175	157780589711939
09:30:09	XLON	2,102	£ 1.4175	157780589711942
09:30:09	XLON	1,291	£ 1.4175	157780589711940
09:30:09	XLON	1,297	£ 1.4175	157780589711943
09:32:42	XLON	195	£ 1.4160	157780589712914
09:34:05	XLON	1,568	£ 1.4180	157780589713541
09:34:05	XLON	1,160	£ 1.4180	157780589713543
09:34:05	XLON	120	£ 1.4180	157780589713542
09:34:30	XLON	2,500	£ 1.4200	157780589713765
09:34:30	XLON	970	£ 1.4200	157780589713766
09:34:35	XLON	1,923	£ 1.4195	157780589713827
09:34:37	XLON	2,297	£ 1.4190	157780589713834
09:35:43	XLON	2,126	£ 1.4215	157780589714229
09:36:03	XLON	2,297	£ 1.4210	157780589714303
09:36:03	XLON	2,592	£ 1.4210	157780589714304
09:36:37	XLON	1,448	£ 1.4210	157780589714449
09:36:37	XLON	3,369	£ 1.4210	157780589714450
09:39:02	XLON	190	£ 1.4205	157780589714979
09:39:02	XLON	746	£ 1.4205	157780589714980
09:39:02	XLON	344	£ 1.4205	157780589714981
09:39:48	XLON	277	£ 1.4200	157780589715204
09:39:48	XLON	909	£ 1.4200	157780589715205
09:41:08	XLON	4,636	£ 1.4200	157780589715545
09:41:08	XLON	1,300	£ 1.4195	157780589715547
09:41:08	XLON	1,207	£ 1.4195	157780589715548
09:41:08	XLON	1,166	£ 1.4195	157780589715549
09:42:08	XLON	1,152	£ 1.4185	157780589715888
09:43:11	XLON	3,198	£ 1.4160	157780589716602
09:43:11	XLON	284	£ 1.4160	157780589716603
09:47:06	XLON	1,000	£ 1.4185	157780589717673
09:47:06	XLON	1,000	£ 1.4185	157780589717674
09:47:18	XLON	1,000	£ 1.4185	157780589717729
09:47:18	XLON	1,122	£ 1.4185	157780589717730
09:47:18	XLON	1,611	£ 1.4185	157780589717732
09:47:43	XLON	278	£ 1.4185	157780589717853
09:47:43	XLON	1,862	£ 1.4185	157780589717854
09:51:17	XLON	2,562	£ 1.4170	157780589718653
09:51:17	XLON	2,056	£ 1.4170	157780589718652
09:51:17	XLON	149	£ 1.4170	157780589718654
09:51:17	XLON	630	£ 1.4170	157780589718655
09:51:17	XLON	533	£ 1.4170	157780589718656
09:51:17	XLON	1,680	£ 1.4170	157780589718657
09:54:07	XLON	1,127	£ 1.4165	157780589719711
09:54:07	XLON	1,641	£ 1.4165	157780589719712
09:54:07	XLON	365	£ 1.4165	157780589719713
09:56:51	XLON	1,907	£ 1.4165	157780589720571
09:56:51	XLON	1,405	£ 1.4165	157780589720570
09:57:47	XLON	1,056	£ 1.4165	157780589721052
09:57:47	XLON	743	£ 1.4165	157780589721053
09:59:30	XLON	1,200	£ 1.4160	157780589721423
09:59:30	XLON	1,181	£ 1.4160	157780589721426
10:03:05	XLON	1,332	£ 1.4150	157780589722303
10:03:05	XLON	149	£ 1.4150	157780589722304
10:03:05	XLON	2,417	£ 1.4150	157780589722308
10:03:45	XLON	1,778	£ 1.4155	157780589722472
10:03:45	XLON	936	£ 1.4155	157780589722473
10:04:07	XLON	913	£ 1.4145	157780589722752
10:04:07	XLON	879	£ 1.4145	157780589722757
10:04:07	XLON	121	£ 1.4145	157780589722758
10:04:07	XLON	729	£ 1.4145	157780589722759
10:04:19	XLON	986	£ 1.4145	157780589722863
10:05:28	XLON	2,616	£ 1.4160	157780589723200
10:05:49	XLON	1,568	£ 1.4145	157780589723310
10:06:49	XLON	2,904	£ 1.4150	157780589723530
10:06:49	XLON	3,989	£ 1.4150	157780589723529
10:07:05	XLON	366	£ 1.4145	157780589723612
10:07:05	XLON	825	£ 1.4145	157780589723613
10:11:44	XLON	1,105	£ 1.4140	157780589725193
10:11:44	XLON	348	£ 1.4140	157780589725194
10:11:44	XLON	1,274	£ 1.4140	157780589725198
10:11:49	XLON	163	£ 1.4130	157780589725213
10:11:49	XLON	1,641	£ 1.4130	157780589725214
10:11:49	XLON	348	£ 1.4130	157780589725215
10:11:49	XLON	386	£ 1.4130	157780589725218
10:14:36	XLON	484	£ 1.4150	157780589725917
10:14:36	XLON	813	£ 1.4150	157780589725918
10:14:41	XLON	1,880	£ 1.4150	157780589725964
10:14:43	XLON	731	£ 1.4145	157780589725981
10:14:44	XLON	1,273	£ 1.4145	157780589725986
10:14:49	XLON	2,846	£ 1.4140	157780589726014
10:14:49	XLON	5,387	£ 1.4140	157780589726011
10:14:49	XLON	2,554	£ 1.4140	157780589726013
10:14:52	XLON	1,400	£ 1.4145	157780589726031
10:15:20	XLON	2,493	£ 1.4155	157780589726116
10:20:09	XLON	112	£ 1.4165	157780589727055
10:20:09	XLON	1,641	£ 1.4165	157780589727056
10:20:09	XLON	272	£ 1.4165	157780589727057
10:20:09	XLON	1,140	£ 1.4165	157780589727058
10:20:09	XLON	2,065	£ 1.4165	157780589727059
10:20:20	XLON	595	£ 1.4155	157780589727108
10:21:20	XLON	94	£ 1.4150	157780589727282
10:23:28	XLON	1,641	£ 1.4160	157780589727774
10:23:28	XLON	489	£ 1.4160	157780589727775
10:23:28	XLON	1,152	£ 1.4160	157780589727776
10:23:28	XLON	595	£ 1.4160	157780589727777
10:23:52	XLON	685	£ 1.4155	157780589727865
10:27:12	XLON	1,311	£ 1.4170	157780589728280
10:27:49	XLON	568	£ 1.4160	157780589728386
10:27:52	XLON	671	£ 1.4160	157780589728390
10:29:10	XLON	2,500	£ 1.4170	157780589728624
10:30:20	XLON	362	£ 1.4170	157780589728834
10:30:20	XLON	1,675	£ 1.4170	157780589728837
10:30:20	XLON	1,143	£ 1.4170	157780589728836
10:30:20	XLON	833	£ 1.4170	157780589728835
10:30:23	XLON	418	£ 1.4165	157780589728863
10:30:26	XLON	729	£ 1.4165	157780589728877
10:30:30	XLON	1,155	£ 1.4165	157780589728914
10:30:30	XLON	486	£ 1.4165	157780589728913
10:30:32	XLON	451	£ 1.4160	157780589728968
10:30:59	XLON	2,000	£ 1.4160	157780589729072
10:32:37	XLON	1,259	£ 1.4155	157780589729313
10:32:37	XLON	1,683	£ 1.4155	157780589729312
10:34:16	XLON	189	£ 1.4155	157780589729635
10:34:18	XLON	1,641	£ 1.4155	157780589729656
10:34:18	XLON	989	£ 1.4155	157780589729657
10:34:18	XLON	652	£ 1.4155	157780589729658
10:34:18	XLON	429	£ 1.4155	157780589729660
10:34:18	XLON	1,349	£ 1.4155	157780589729659
10:34:18	XLON	1,327	£ 1.4155	157780589729661
10:38:43	XLON	204	£ 1.4155	157780589730462
10:38:43	XLON	1,437	£ 1.4155	157780589730461
10:38:43	XLON	1,641	£ 1.4155	157780589730463
10:38:43	XLON	193	£ 1.4155	157780589730464
10:38:43	XLON	1,448	£ 1.4155	157780589730465
10:38:43	XLON	856	£ 1.4155	157780589730466
10:38:43	XLON	1,667	£ 1.4155	157780589730481
10:38:52	XLON	1,060	£ 1.4150	157780589730520
10:39:38	XLON	1,283	£ 1.4155	157780589730682
10:40:31	XLON	933	£ 1.4140	157780589730835
10:41:49	XLON	934	£ 1.4150	157780589731112
10:41:49	XLON	1,038	£ 1.4150	157780589731113
10:44:20	XLON	1,233	£ 1.4140	157780589731460
10:46:17	XLON	1,141	£ 1.4155	157780589731842
10:46:49	XLON	559	£ 1.4150	157780589731935
10:47:14	XLON	1,581	£ 1.4150	157780589732016
10:47:49	XLON	535	£ 1.4165	157780589732092
10:47:49	XLON	910	£ 1.4165	157780589732093
10:47:49	XLON	2,557	£ 1.4165	157780589732094
10:47:49	XLON	1,187	£ 1.4165	157780589732095
10:49:44	XLON	492	£ 1.4180	157780589732368
10:49:44	XLON	1,942	£ 1.4180	157780589732371
10:49:44	XLON	1,389	£ 1.4180	157780589732370
10:49:44	XLON	1,014	£ 1.4180	157780589732369
10:49:46	XLON	2,075	£ 1.4175	157780589732376
10:49:47	XLON	649	£ 1.4175	157780589732382
10:49:51	XLON	1,698	£ 1.4175	157780589732396
10:52:38	XLON	1,663	£ 1.4180	157780589732949
10:52:41	XLON	767	£ 1.4180	157780589732963
10:54:18	XLON	1,641	£ 1.4180	157780589733203
10:54:18	XLON	1,301	£ 1.4180	157780589733206
10:54:18	XLON	106	£ 1.4180	157780589733204
10:54:18	XLON	1,641	£ 1.4180	157780589733207
10:54:18	XLON	181	£ 1.4180	157780589733208
10:54:19	XLON	2,308	£ 1.4180	157780589733212
10:55:54	XLON	1,247	£ 1.4165	157780589733590
10:55:54	XLON	188	£ 1.4165	157780589733591
10:55:54	XLON	149	£ 1.4165	157780589733592
10:56:20	XLON	664	£ 1.4165	157780589733697
10:56:22	XLON	817	£ 1.4165	157780589733700
11:00:44	XLON	858	£ 1.4150	157780589734987
11:00:44	XLON	1,083	£ 1.4150	157780589734989
11:00:44	XLON	558	£ 1.4150	157780589734988
11:00:44	XLON	514	£ 1.4150	157780589734990
11:00:44	XLON	503	£ 1.4150	157780589734991
11:00:44	XLON	1,681	£ 1.4150	157780589734992
11:00:44	XLON	2,500	£ 1.4150	157780589734993
11:00:44	XLON	1,400	£ 1.4150	157780589734994
11:00:49	XLON	595	£ 1.4150	157780589735001
11:00:49	XLON	2,000	£ 1.4150	157780589735002
11:00:52	XLON	889	£ 1.4150	157780589735024
11:00:53	XLON	388	£ 1.4145	157780589735027
11:00:53	XLON	1,381	£ 1.4145	157780589735028
11:00:53	XLON	387	£ 1.4145	157780589735029
11:00:58	XLON	473	£ 1.4140	157780589735159
11:03:23	XLON	1,061	£ 1.4145	157780589735610
11:04:20	XLON	20	£ 1.4150	157780589735931
11:06:55	XLON	1,443	£ 1.4160	157780589736289
11:06:55	XLON	1,563	£ 1.4160	157780589736291
11:06:55	XLON	215	£ 1.4160	157780589736290
11:06:55	XLON	23	£ 1.4160	157780589736292
11:06:55	XLON	1,153	£ 1.4160	157780589736293
11:06:55	XLON	562	£ 1.4160	157780589736304
11:06:55	XLON	573	£ 1.4160	157780589736305
11:06:55	XLON	164	£ 1.4160	157780589736306
11:06:55	XLON	492	£ 1.4160	157780589736307
11:07:35	XLON	1,371	£ 1.4165	157780589736386
11:08:08	XLON	1,474	£ 1.4155	157780589736542
11:09:23	XLON	650	£ 1.4155	157780589736695
11:09:54	XLON	1,234	£ 1.4155	157780589736797
11:09:54	XLON	1,778	£ 1.4155	157780589736798
11:09:54	XLON	1,641	£ 1.4155	157780589736799
11:09:54	XLON	73	£ 1.4155	157780589736800
11:09:55	XLON	944	£ 1.4155	157780589736819
11:09:59	XLON	890	£ 1.4155	157780589736826
11:10:01	XLON	686	£ 1.4155	157780589736837
11:10:04	XLON	1,414	£ 1.4155	157780589736849
11:12:40	XLON	2,459	£ 1.4155	157780589737462
11:13:32	XLON	2,061	£ 1.4145	157780589737646
11:13:35	XLON	305	£ 1.4145	157780589737658
11:16:13	XLON	291	£ 1.4140	157780589738097
11:16:13	XLON	1,164	£ 1.4140	157780589738098
11:16:13	XLON	291	£ 1.4140	157780589738099
11:16:13	XLON	843	£ 1.4135	157780589738105
11:19:35	XLON	1,865	£ 1.4145	157780589738653
11:19:38	XLON	672	£ 1.4145	157780589738659
11:23:15	XLON	1,523	£ 1.4170	157780589739298
11:23:20	XLON	1,872	£ 1.4170	157780589739316
11:23:23	XLON	1,721	£ 1.4165	157780589739323
11:23:26	XLON	749	£ 1.4165	157780589739324
11:25:51	XLON	96	£ 1.4170	157780589739611
11:27:11	XLON	104	£ 1.4190	157780589739781
11:27:44	XLON	867	£ 1.4190	157780589739955
11:27:44	XLON	1,893	£ 1.4190	157780589739956
11:27:44	XLON	2,500	£ 1.4190	157780589739957
11:27:52	XLON	947	£ 1.4190	157780589740008
11:27:52	XLON	1,154	£ 1.4190	157780589740007
11:27:52	XLON	878	£ 1.4190	157780589740009
11:28:15	XLON	3,088	£ 1.4195	157780589740102
11:28:15	XLON	1,419	£ 1.4195	157780589740103
11:28:20	XLON	49	£ 1.4190	157780589740110
11:29:03	XLON	536	£ 1.4200	157780589740378
11:29:03	XLON	807	£ 1.4200	157780589740379
11:35:50	XLON	2,492	£ 1.4185	157780589741580
11:35:50	XLON	2,515	£ 1.4185	157780589741578
11:35:52	XLON	49	£ 1.4180	157780589741605
11:35:55	XLON	1,078	£ 1.4180	157780589741616
11:36:01	XLON	748	£ 1.4180	157780589741642
11:36:13	XLON	531	£ 1.4180	157780589741674
11:36:13	XLON	689	£ 1.4180	157780589741673
11:36:13	XLON	833	£ 1.4180	157780589741675
11:36:13	XLON	161	£ 1.4180	157780589741676
11:37:20	XLON	400	£ 1.4180	157780589741864
11:37:20	XLON	928	£ 1.4180	157780589741865
11:42:00	XLON	884	£ 1.4170	157780589742592
11:42:01	XLON	1,569	£ 1.4170	157780589742602
11:42:02	XLON	1,928	£ 1.4170	157780589742609
11:42:04	XLON	1,768	£ 1.4160	157780589742663
11:42:07	XLON	1,159	£ 1.4160	157780589742682
11:42:13	XLON	667	£ 1.4155	157780589742734
11:43:05	XLON	1,527	£ 1.4170	157780589742941
11:43:08	XLON	2,233	£ 1.4165	157780589742961
11:43:20	XLON	1,730	£ 1.4165	157780589743050
11:43:22	XLON	32	£ 1.4165	157780589743068
11:43:23	XLON	1,192	£ 1.4165	157780589743071
11:43:23	XLON	1,126	£ 1.4165	157780589743072
11:43:23	XLON	1,313	£ 1.4165	157780589743074
11:43:23	XLON	872	£ 1.4165	157780589743073
11:45:32	XLON	728	£ 1.4160	157780589743495
11:48:16	XLON	1,641	£ 1.4160	157780589743983
11:48:16	XLON	1,641	£ 1.4160	157780589743984
11:48:16	XLON	142	£ 1.4160	157780589743985
11:52:01	XLON	13	£ 1.4155	157780589744651
11:52:01	XLON	1,692	£ 1.4155	157780589744650
11:52:01	XLON	1,523	£ 1.4155	157780589744649
11:52:04	XLON	807	£ 1.4155	157780589744668
11:52:07	XLON	2,009	£ 1.4155	157780589744685
11:52:14	XLON	253	£ 1.4155	157780589744694
11:52:14	XLON	550	£ 1.4155	157780589744695
11:52:14	XLON	619	£ 1.4155	157780589744696
11:52:14	XLON	1,248	£ 1.4155	157780589744697
11:58:08	XLON	187	£ 1.4175	157780589745816
11:58:25	XLON	1,641	£ 1.4175	157780589745904
11:58:25	XLON	1,103	£ 1.4175	157780589745905
11:58:25	XLON	538	£ 1.4175	157780589745906
11:58:25	XLON	492	£ 1.4175	157780589745908
11:58:25	XLON	1,149	£ 1.4175	157780589745907
11:58:25	XLON	1,032	£ 1.4175	157780589745909
11:59:48	XLON	1,175	£ 1.4175	157780589746235
12:03:01	XLON	1,576	£ 1.4170	157780589748368
12:08:29	XLON	871	£ 1.4185	157780589749808
12:08:29	XLON	2,098	£ 1.4185	157780589749810
12:08:29	XLON	3,236	£ 1.4185	157780589749811
12:08:29	XLON	1,426	£ 1.4185	157780589749809
12:08:44	XLON	1,161	£ 1.4175	157780589749848
12:13:26	XLON	2,500	£ 1.4180	157780589750594
12:13:29	XLON	1,922	£ 1.4175	157780589750605
12:13:32	XLON	1,467	£ 1.4175	157780589750610
12:14:08	XLON	933	£ 1.4175	157780589750773
12:14:08	XLON	377	£ 1.4175	157780589750774
12:18:45	XLON	1,331	£ 1.4170	157780589751676
12:19:56	XLON	1,113	£ 1.4165	157780589751874
12:23:54	XLON	268	£ 1.4155	157780589752781
12:23:54	XLON	3,044	£ 1.4155	157780589752783
12:23:54	XLON	2,019	£ 1.4155	157780589752782
12:26:16	XLON	266	£ 1.4145	157780589753311
12:29:01	XLON	3,327	£ 1.4150	157780589753740
12:30:55	XLON	1,354	£ 1.4145	157780589754089
12:37:29	XLON	1,157	£ 1.4145	157780589755210
12:37:29	XLON	205	£ 1.4145	157780589755216
12:37:29	XLON	1,107	£ 1.4145	157780589755217
12:37:29	XLON	640	£ 1.4140	157780589755218
12:43:07	XLON	1,974	£ 1.4160	157780589756315
12:43:07	XLON	1,418	£ 1.4160	157780589756314
12:43:07	XLON	571	£ 1.4160	157780589756316
12:43:07	XLON	1,868	£ 1.4160	157780589756317
12:44:26	XLON	104	£ 1.4160	157780589756521
12:45:10	XLON	1,641	£ 1.4160	157780589756607
12:45:10	XLON	337	£ 1.4160	157780589756608
12:45:10	XLON	1,304	£ 1.4160	157780589756609
12:45:10	XLON	982	£ 1.4160	157780589756610
12:45:20	XLON	1,466	£ 1.4155	157780589756624
12:45:20	XLON	140	£ 1.4155	157780589756625
12:47:53	XLON	2,454	£ 1.4165	157780589757009
12:49:01	XLON	1,206	£ 1.4160	157780589757245
12:49:01	XLON	1,255	£ 1.4160	157780589757246
12:49:04	XLON	634	£ 1.4155	157780589757260
12:51:27	XLON	536	£ 1.4155	157780589757650
12:51:27	XLON	1,541	£ 1.4155	157780589757649
12:51:27	XLON	740	£ 1.4155	157780589757651
12:51:27	XLON	901	£ 1.4155	157780589757652
12:51:27	XLON	354	£ 1.4155	157780589757653
12:51:29	XLON	1,500	£ 1.4150	157780589757661
12:56:23	XLON	788	£ 1.4150	157780589758616
12:57:13	XLON	1,641	£ 1.4150	157780589758706
12:57:13	XLON	1,190	£ 1.4150	157780589758708
12:57:13	XLON	422	£ 1.4150	157780589758707
12:57:13	XLON	2,691	£ 1.4150	157780589758711
12:57:13	XLON	90	£ 1.4150	157780589758712
12:59:20	XLON	864	£ 1.4145	157780589759045
12:59:20	XLON	1,330	£ 1.4145	157780589759048
12:59:20	XLON	414	£ 1.4145	157780589759046
12:59:20	XLON	1,257	£ 1.4145	157780589759047
13:04:06	XLON	1,778	£ 1.4155	157780589759811
13:04:06	XLON	707	£ 1.4155	157780589759813
13:04:06	XLON	934	£ 1.4155	157780589759812
13:04:06	XLON	2,451	£ 1.4155	157780589759814
13:04:06	XLON	831	£ 1.4155	157780589759815
13:04:06	XLON	1,641	£ 1.4155	157780589759816
13:04:06	XLON	1,778	£ 1.4155	157780589759817
13:04:06	XLON	862	£ 1.4155	157780589759818
13:10:10	XLON	1,364	£ 1.4180	157780589760866
13:10:11	XLON	472	£ 1.4180	157780589760874
13:10:11	XLON	1,477	£ 1.4180	157780589760873
13:10:14	XLON	1,639	£ 1.4180	157780589760880
13:10:15	XLON	2,276	£ 1.4175	157780589760895
13:10:16	XLON	1,186	£ 1.4175	157780589760896
13:10:17	XLON	1,967	£ 1.4175	157780589760900
13:10:29	XLON	309	£ 1.4175	157780589760911
13:10:36	XLON	1,967	£ 1.4175	157780589760932
13:10:36	XLON	1,847	£ 1.4175	157780589760933
13:10:53	XLON	1,711	£ 1.4170	157780589760977
13:10:53	XLON	1,141	£ 1.4170	157780589760979
13:14:52	XLON	526	£ 1.4185	157780589761662
13:16:39	XLON	1,620	£ 1.4190	157780589761980
13:17:49	XLON	70	£ 1.4185	157780589762227
13:17:49	XLON	1,527	£ 1.4185	157780589762228
13:17:49	XLON	1,492	£ 1.4185	157780589762229
13:17:52	XLON	1,026	£ 1.4185	157780589762252
13:19:56	XLON	1,853	£ 1.4180	157780589762722
13:19:56	XLON	1,880	£ 1.4180	157780589762723
13:19:56	XLON	1,403	£ 1.4180	157780589762724
13:19:56	XLON	1,450	£ 1.4175	157780589762751
13:20:18	XLON	1,171	£ 1.4170	157780589762971
13:20:18	XLON	1,356	£ 1.4170	157780589762972
13:24:20	XLON	685	£ 1.4165	157780589763668
13:25:12	XLON	1,164	£ 1.4165	157780589763836
13:25:12	XLON	1,372	£ 1.4165	157780589763838
13:25:13	XLON	764	£ 1.4160	157780589763846
13:26:50	XLON	1,195	£ 1.4170	157780589764253
13:29:49	XLON	2,630	£ 1.4185	157780589764664
13:29:49	XLON	876	£ 1.4185	157780589764665
13:29:49	XLON	175	£ 1.4185	157780589764666
13:29:52	XLON	924	£ 1.4185	157780589764705
13:29:53	XLON	1,650	£ 1.4185	157780589764706
13:29:55	XLON	644	£ 1.4185	157780589764714
13:29:55	XLON	625	£ 1.4185	157780589764715
13:33:52	XLON	502	£ 1.4195	157780589765339
13:33:52	XLON	1,186	£ 1.4195	157780589765338
13:33:52	XLON	1,772	£ 1.4195	157780589765340
13:33:52	XLON	1,640	£ 1.4195	157780589765341
13:37:30	XLON	331	£ 1.4215	157780589765871
13:37:30	XLON	705	£ 1.4215	157780589765873
13:37:30	XLON	936	£ 1.4215	157780589765872
13:37:30	XLON	538	£ 1.4215	157780589765874
13:37:32	XLON	1,500	£ 1.4215	157780589765881
13:37:32	XLON	1,416	£ 1.4215	157780589765879
13:40:49	XLON	2,705	£ 1.4215	157780589766587
13:40:49	XLON	150	£ 1.4215	157780589766589
13:40:49	XLON	673	£ 1.4215	157780589766588
13:43:06	XLON	1,107	£ 1.4225	157780589767089
13:43:07	XLON	1,710	£ 1.4225	157780589767093
13:43:07	XLON	584	£ 1.4225	157780589767094
13:43:10	XLON	1,375	£ 1.4225	157780589767095
13:44:25	XLON	1,335	£ 1.4225	157780589767289
13:45:18	XLON	1,185	£ 1.4225	157780589767516
13:46:13	XLON	753	£ 1.4235	157780589767794
13:47:49	XLON	2,363	£ 1.4235	157780589768018
13:47:49	XLON	2,927	£ 1.4235	157780589768019
13:47:49	XLON	1,943	£ 1.4225	157780589768031
13:47:49	XLON	2,500	£ 1.4230	157780589768033
13:47:49	XLON	777	£ 1.4230	157780589768034
13:47:52	XLON	865	£ 1.4225	157780589768050
13:47:54	XLON	3,656	£ 1.4225	157780589768060
13:49:02	XLON	1,828	£ 1.4220	157780589768241
13:49:23	XLON	84	£ 1.4205	157780589768332
13:50:12	XLON	1,718	£ 1.4205	157780589768516
13:50:13	XLON	779	£ 1.4200	157780589768523
13:50:32	XLON	521	£ 1.4200	157780589768604
13:50:32	XLON	1,389	£ 1.4200	157780589768605
13:50:35	XLON	511	£ 1.4190	157780589768646
13:50:44	XLON	891	£ 1.4190	157780589768719
13:51:56	XLON	192	£ 1.4185	157780589768978
13:51:58	XLON	1,333	£ 1.4185	157780589768980
13:53:11	XLON	718	£ 1.4185	157780589769389
13:53:11	XLON	2,156	£ 1.4185	157780589769391
13:53:11	XLON	605	£ 1.4185	157780589769390
13:53:13	XLON	382	£ 1.4180	157780589769453
13:54:15	XLON	2,910	£ 1.4180	157780589769952
13:56:26	XLON	560	£ 1.4155	157780589770662
13:56:30	XLON	1,367	£ 1.4155	157780589770671
13:56:30	XLON	274	£ 1.4155	157780589770672
13:56:30	XLON	692	£ 1.4155	157780589770673
13:56:30	XLON	225	£ 1.4155	157780589770674
13:56:32	XLON	298	£ 1.4150	157780589770686
13:59:16	XLON	179	£ 1.4135	157780589771610
13:59:16	XLON	1,082	£ 1.4135	157780589771611
13:59:25	XLON	1,487	£ 1.4130	157780589771716
13:59:25	XLON	1,144	£ 1.4130	157780589771718
13:59:25	XLON	1,474	£ 1.4130	157780589771717
13:59:25	XLON	433	£ 1.4130	157780589771812
13:59:25	XLON	815	£ 1.4130	157780589771813
13:59:25	XLON	181	£ 1.4130	157780589771814
13:59:26	XLON	1,456	£ 1.4130	157780589771852
13:59:32	XLON	666	£ 1.4120	157780589771977
13:59:32	XLON	336	£ 1.4120	157780589771978
13:59:32	XLON	195	£ 1.4120	157780589771979
13:59:33	XLON	39	£ 1.4120	157780589772030
13:59:35	XLON	1,125	£ 1.4120	157780589772080
14:01:22	XLON	215	£ 1.4115	157780589773256
14:01:22	XLON	1,113	£ 1.4115	157780589773257
14:01:23	XLON	670	£ 1.4110	157780589773258
14:02:14	XLON	1,199	£ 1.4105	157780589773939
14:02:14	XLON	1,467	£ 1.4105	157780589773941
14:02:14	XLON	174	£ 1.4105	157780589773940
14:02:14	XLON	287	£ 1.4105	157780589773942
14:02:30	XLON	1,661	£ 1.4100	157780589774285
14:02:30	XLON	1,558	£ 1.4100	157780589774288
14:02:30	XLON	1,148	£ 1.4100	157780589774290
14:02:30	XLON	443	£ 1.4100	157780589774289
14:05:53	XLON	1,526	£ 1.4090	157780589775596
14:06:29	XLON	1,541	£ 1.4070	157780589775998
14:07:31	XLON	2,416	£ 1.4085	157780589776460
14:07:35	XLON	806	£ 1.4085	157780589776469
14:09:20	XLON	1,527	£ 1.4085	157780589777218
14:09:20	XLON	92	£ 1.4085	157780589777219
14:09:23	XLON	42	£ 1.4085	157780589777249
14:09:23	XLON	1,172	£ 1.4085	157780589777250
14:11:20	XLON	2,039	£ 1.4095	157780589778068
14:11:20	XLON	11	£ 1.4095	157780589778069
14:11:27	XLON	1,369	£ 1.4095	157780589778101
14:11:27	XLON	2,414	£ 1.4095	157780589778103
14:15:10	XLON	340	£ 1.4110	157780589779345
14:15:10	XLON	1,032	£ 1.4110	157780589779348
14:15:10	XLON	2,290	£ 1.4110	157780589779346
14:15:10	XLON	1,928	£ 1.4110	157780589779347
14:15:10	XLON	722	£ 1.4110	157780589779349
14:15:20	XLON	2,293	£ 1.4110	157780589779456
14:17:29	XLON	1,295	£ 1.4130	157780589779941
14:17:29	XLON	1,106	£ 1.4130	157780589779943
14:17:29	XLON	535	£ 1.4130	157780589779942
14:17:29	XLON	120	£ 1.4130	157780589779944
14:19:29	XLON	1,334	£ 1.4155	157780589780690
14:19:29	XLON	314	£ 1.4155	157780589780691
14:19:29	XLON	686	£ 1.4155	157780589780692
14:19:29	XLON	638	£ 1.4155	157780589780693
14:19:29	XLON	2,941	£ 1.4155	157780589780695
14:20:07	XLON	607	£ 1.4145	157780589780854
14:20:07	XLON	1,339	£ 1.4145	157780589780855
14:22:10	XLON	1,000	£ 1.4145	157780589781475
14:22:10	XLON	366	£ 1.4145	157780589781476
14:22:10	XLON	1,647	£ 1.4145	157780589781478
14:22:10	XLON	124	£ 1.4145	157780589781477
14:22:10	XLON	544	£ 1.4145	157780589781480
14:22:10	XLON	1,090	£ 1.4145	157780589781479
14:22:10	XLON	1,641	£ 1.4145	157780589781481
14:22:10	XLON	165	£ 1.4145	157780589781482
14:22:10	XLON	324	£ 1.4145	157780589781483
14:22:20	XLON	642	£ 1.4140	157780589781523
14:22:23	XLON	613	£ 1.4140	157780589781543
14:22:36	XLON	282	£ 1.4130	157780589781624
14:23:42	XLON	1,635	£ 1.4145	157780589782033
14:23:42	XLON	1,156	£ 1.4145	157780589782035
14:23:42	XLON	131	£ 1.4145	157780589782034
14:25:04	XLON	2,234	£ 1.4145	157780589782311
14:27:38	XLON	388	£ 1.4135	157780589783011
14:27:38	XLON	1,351	£ 1.4135	157780589783010
14:28:11	XLON	1,820	£ 1.4135	157780589783143
14:28:13	XLON	3,636	£ 1.4135	157780589783148
14:29:47	XLON	807	£ 1.4125	157780589783529
14:29:58	XLON	2,500	£ 1.4135	157780589783612
14:30:08	XLON	849	£ 1.4120	157780589783757
14:30:10	XLON	301	£ 1.4120	157780589783786
14:30:15	XLON	862	£ 1.4120	157780589783947
14:30:15	XLON	895	£ 1.4120	157780589783948
14:30:28	XLON	1,149	£ 1.4115	157780589784045
14:30:32	XLON	424	£ 1.4115	157780589784064
14:30:52	XLON	304	£ 1.4125	157780589784202
14:30:52	XLON	1,463	£ 1.4125	157780589784203
14:30:57	XLON	2,959	£ 1.4125	157780589784267
14:30:57	XLON	977	£ 1.4125	157780589784268
14:30:57	XLON	1,399	£ 1.4125	157780589784269
14:31:16	XLON	1,205	£ 1.4110	157780589784435
14:32:58	XLON	1,235	£ 1.4105	157780589785289
14:33:37	XLON	1,438	£ 1.4095	157780589785536
14:33:37	XLON	1,062	£ 1.4095	157780589785537
14:33:37	XLON	386	£ 1.4095	157780589785538
14:33:37	XLON	1,273	£ 1.4095	157780589785539
14:33:37	XLON	1,462	£ 1.4095	157780589785533
14:33:37	XLON	1,530	£ 1.4095	157780589785534
14:33:37	XLON	1,277	£ 1.4095	157780589785535
14:33:49	XLON	1,415	£ 1.4100	157780589785593
14:33:49	XLON	1,052	£ 1.4100	157780589785594
14:35:04	XLON	1,281	£ 1.4105	157780589786208
14:35:04	XLON	2,275	£ 1.4105	157780589786209
14:35:04	XLON	589	£ 1.4105	157780589786210
14:37:26	XLON	765	£ 1.4105	157780589787116
14:37:35	XLON	1,071	£ 1.4105	157780589787201
14:37:35	XLON	1,144	£ 1.4105	157780589787204
14:37:35	XLON	1,026	£ 1.4105	157780589787202
14:37:35	XLON	17	£ 1.4105	157780589787205
14:37:56	XLON	950	£ 1.4105	157780589787281
14:37:56	XLON	433	£ 1.4105	157780589787282
14:37:58	XLON	751	£ 1.4100	157780589787289
14:41:32	XLON	625	£ 1.4120	157780589788600
14:42:49	XLON	941	£ 1.4125	157780589789057
14:46:16	XLON	2,500	£ 1.4155	157780589790241
14:46:16	XLON	1,239	£ 1.4155	157780589790242
14:47:36	XLON	1,756	£ 1.4170	157780589790692
14:48:00	XLON	363	£ 1.4165	157780589790808
14:48:00	XLON	1,418	£ 1.4165	157780589790809
14:48:00	XLON	2,500	£ 1.4165	157780589790810
14:50:26	XLON	2,700	£ 1.4175	157780589791665
14:50:26	XLON	144	£ 1.4175	157780589791666
14:52:26	XLON	1,623	£ 1.4175	157780589792505
14:52:26	XLON	18	£ 1.4175	157780589792506
14:52:26	XLON	1,586	£ 1.4175	157780589792507
14:52:26	XLON	1,432	£ 1.4175	157780589792508
14:52:26	XLON	64	£ 1.4175	157780589792509
14:52:29	XLON	1,975	£ 1.4175	157780589792520
14:52:29	XLON	195	£ 1.4175	157780589792521
14:52:30	XLON	731	£ 1.4175	157780589792525
14:52:30	XLON	1,304	£ 1.4175	157780589792524
14:52:32	XLON	393	£ 1.4175	157780589792530
14:52:32	XLON	658	£ 1.4175	157780589792529
14:53:01	XLON	349	£ 1.4175	157780589792682
14:53:01	XLON	1,093	£ 1.4175	157780589792683
14:53:01	XLON	1,410	£ 1.4175	157780589792685
14:53:01	XLON	1,597	£ 1.4175	157780589792684
14:53:02	XLON	1,437	£ 1.4175	157780589792687
14:53:02	XLON	1,063	£ 1.4175	157780589792688
14:53:04	XLON	1,471	£ 1.4170	157780589792710
14:53:04	XLON	3,203	£ 1.4170	157780589792712
14:53:04	XLON	400	£ 1.4170	157780589792711
14:53:10	XLON	1,452	£ 1.4165	157780589792933
14:53:10	XLON	855	£ 1.4165	157780589792934
14:53:17	XLON	2,205	£ 1.4165	157780589792979
14:53:20	XLON	765	£ 1.4165	157780589792990
14:53:41	XLON	41	£ 1.4165	157780589793076
14:55:25	XLON	1,203	£ 1.4170	157780589793972
14:55:45	XLON	1,364	£ 1.4165	157780589794145
14:55:47	XLON	1,420	£ 1.4165	157780589794147
14:55:47	XLON	881	£ 1.4165	157780589794148
14:57:29	XLON	1,293	£ 1.4170	157780589794713
14:57:29	XLON	1,366	£ 1.4170	157780589794716
14:57:29	XLON	342	£ 1.4170	157780589794714
14:57:29	XLON	9	£ 1.4170	157780589794717
14:57:29	XLON	1,676	£ 1.4170	157780589794718
14:58:56	XLON	392	£ 1.4160	157780589795306
14:58:56	XLON	705	£ 1.4160	157780589795308
14:58:56	XLON	936	£ 1.4160	157780589795307
14:58:56	XLON	444	£ 1.4160	157780589795309
14:59:55	XLON	2,019	£ 1.4150	157780589795766
14:59:55	XLON	5	£ 1.4150	157780589795767
14:59:55	XLON	694	£ 1.4150	157780589795768
15:00:11	XLON	2,400	£ 1.4160	157780589795938
15:00:38	XLON	972	£ 1.4165	157780589796155
15:01:51	XLON	1,641	£ 1.4190	157780589796974
15:01:51	XLON	1,641	£ 1.4190	157780589796975
15:01:51	XLON	1,156	£ 1.4190	157780589796976
15:01:51	XLON	485	£ 1.4190	157780589796977
15:01:51	XLON	975	£ 1.4190	157780589796980
15:01:52	XLON	1,109	£ 1.4190	157780589797035
15:02:00	XLON	1,336	£ 1.4190	157780589797109
15:02:00	XLON	1,638	£ 1.4190	157780589797108
15:02:00	XLON	1,681	£ 1.4190	157780589797116
15:02:50	XLON	329	£ 1.4190	157780589797489
15:02:50	XLON	833	£ 1.4190	157780589797490
15:02:50	XLON	97	£ 1.4190	157780589797491
15:04:18	XLON	1,255	£ 1.4185	157780589798052
15:04:18	XLON	1,457	£ 1.4185	157780589798055
15:04:18	XLON	1,569	£ 1.4185	157780589798057
15:04:18	XLON	209	£ 1.4185	157780589798056
15:04:18	XLON	227	£ 1.4185	157780589798058
15:06:08	XLON	1,641	£ 1.4185	157780589799169
15:06:08	XLON	392	£ 1.4185	157780589799170
15:06:15	XLON	1,367	£ 1.4185	157780589799210
15:09:19	XLON	1,795	£ 1.4175	157780589800333
15:09:22	XLON	914	£ 1.4175	157780589800343
15:09:25	XLON	745	£ 1.4175	157780589800406
15:09:25	XLON	896	£ 1.4175	157780589800405
15:09:25	XLON	639	£ 1.4175	157780589800407
15:10:11	XLON	564	£ 1.4175	157780589800843
15:10:49	XLON	964	£ 1.4175	157780589801124
15:10:49	XLON	1,177	£ 1.4175	157780589801125
15:11:19	XLON	799	£ 1.4185	157780589801253
15:11:21	XLON	2,155	£ 1.4185	157780589801255
15:12:36	XLON	685	£ 1.4195	157780589801805
15:12:37	XLON	1,488	£ 1.4195	157780589801828
15:13:24	XLON	2,711	£ 1.4200	157780589802078
15:13:25	XLON	5,390	£ 1.4200	157780589802175
15:13:25	XLON	1,375	£ 1.4200	157780589802179
15:13:26	XLON	1,339	£ 1.4200	157780589802190
15:13:29	XLON	2,265	£ 1.4190	157780589802228
15:13:49	XLON	634	£ 1.4190	157780589802406
15:13:53	XLON	1,778	£ 1.4190	157780589802451
15:13:53	XLON	1,641	£ 1.4190	157780589802452
15:13:53	XLON	1,407	£ 1.4190	157780589802453
15:13:53	XLON	1,508	£ 1.4190	157780589802465
15:13:53	XLON	904	£ 1.4190	157780589802466
15:15:10	XLON	1,641	£ 1.4185	157780589803122
15:15:10	XLON	1,641	£ 1.4185	157780589803123
15:15:10	XLON	766	£ 1.4185	157780589803124
15:16:36	XLON	1,291	£ 1.4185	157780589803687
15:17:01	XLON	9	£ 1.4185	157780589803818
15:17:01	XLON	1,135	£ 1.4180	157780589803827
15:17:49	XLON	103	£ 1.4185	157780589804212
15:18:02	XLON	3	£ 1.4195	157780589804273
15:18:25	XLON	471	£ 1.4195	157780589804557
15:18:26	XLON	710	£ 1.4195	157780589804558
15:19:01	XLON	2,720	£ 1.4200	157780589804751
15:21:07	XLON	1,382	£ 1.4200	157780589805645
15:21:07	XLON	808	£ 1.4195	157780589805680
15:21:07	XLON	1,023	£ 1.4195	157780589805681
15:21:07	XLON	1,349	£ 1.4195	157780589805682
15:22:09	XLON	2,500	£ 1.4200	157780589806322
15:22:10	XLON	2,146	£ 1.4205	157780589806329
15:22:10	XLON	1,641	£ 1.4205	157780589806330
15:22:10	XLON	781	£ 1.4205	157780589806331
15:22:10	XLON	3,787	£ 1.4205	157780589806334
15:22:11	XLON	4,339	£ 1.4200	157780589806337
15:22:12	XLON	1,923	£ 1.4195	157780589806375
15:22:49	XLON	3,014	£ 1.4200	157780589806743
15:22:49	XLON	3,126	£ 1.4195	157780589806750
15:22:59	XLON	2,500	£ 1.4200	157780589806882
15:23:00	XLON	1,000	£ 1.4200	157780589806907
15:23:01	XLON	2,500	£ 1.4200	157780589806916
15:23:26	XLON	1,391	£ 1.4200	157780589807304
15:24:35	XLON	1,201	£ 1.4200	157780589807798
15:24:35	XLON	2,467	£ 1.4200	157780589807796
15:24:37	XLON	1,328	£ 1.4200	157780589807816
15:24:49	XLON	1,787	£ 1.4195	157780589807848
15:24:52	XLON	672	£ 1.4195	157780589807850
15:25:00	XLON	1,088	£ 1.4195	157780589807882
15:25:01	XLON	778	£ 1.4195	157780589807883
15:25:07	XLON	593	£ 1.4195	157780589807899
15:25:36	XLON	2,500	£ 1.4210	157780589808072
15:27:52	XLON	1,179	£ 1.4195	157780589809479
15:28:19	XLON	1,146	£ 1.4195	157780589809748
15:28:19	XLON	130	£ 1.4195	157780589809750
15:28:22	XLON	1,507	£ 1.4195	157780589809765
15:28:46	XLON	1,369	£ 1.4200	157780589809879
15:28:49	XLON	480	£ 1.4190	157780589809938
15:28:49	XLON	92	£ 1.4190	157780589809939
15:28:52	XLON	849	£ 1.4190	157780589809965
15:28:55	XLON	1,034	£ 1.4190	157780589810012
15:28:55	XLON	1,009	£ 1.4190	157780589810017
15:28:57	XLON	2,129	£ 1.4200	157780589810035
15:28:57	XLON	2,500	£ 1.4205	157780589810036
15:28:57	XLON	828	£ 1.4205	157780589810037
15:28:58	XLON	2,500	£ 1.4205	157780589810038
15:28:58	XLON	1,215	£ 1.4190	157780589810048
15:29:01	XLON	1,281	£ 1.4190	157780589810087
15:29:01	XLON	533	£ 1.4190	157780589810088
15:29:02	XLON	1,147	£ 1.4190	157780589810090
15:29:56	XLON	5,307	£ 1.4200	157780589810398
15:29:57	XLON	5,310	£ 1.4200	157780589810412
15:29:57	XLON	2,310	£ 1.4195	157780589810416
15:29:58	XLON	162	£ 1.4195	157780589810447
15:29:59	XLON	1,956	£ 1.4195	157780589810468
15:30:00	XLON	1,849	£ 1.4195	157780589810481
15:30:01	XLON	1,956	£ 1.4195	157780589810489
15:30:02	XLON	2,051	£ 1.4195	157780589810495
15:30:02	XLON	2,099	£ 1.4195	157780589810498
15:30:04	XLON	1,814	£ 1.4195	157780589810521
15:30:24	XLON	237	£ 1.4195	157780589810692
15:30:54	XLON	3,282	£ 1.4195	157780589810803
15:30:54	XLON	1,029	£ 1.4195	157780589810804
15:32:42	XLON	181	£ 1.4195	157780589811527
15:32:42	XLON	1,460	£ 1.4195	157780589811526
15:32:42	XLON	1,575	£ 1.4195	157780589811528
15:32:42	XLON	66	£ 1.4195	157780589811529
15:32:42	XLON	3,914	£ 1.4195	157780589811530
15:32:42	XLON	1,627	£ 1.4195	157780589811563
15:32:49	XLON	311	£ 1.4195	157780589811657
15:32:49	XLON	1,641	£ 1.4195	157780589811658
15:32:52	XLON	1,260	£ 1.4195	157780589811668
15:32:53	XLON	1,641	£ 1.4195	157780589811669
15:32:53	XLON	249	£ 1.4195	157780589811678
15:32:55	XLON	517	£ 1.4195	157780589811687
15:34:07	XLON	1,374	£ 1.4200	157780589812221
15:34:07	XLON	687	£ 1.4200	157780589812224
15:34:07	XLON	3,282	£ 1.4200	157780589812225
15:34:08	XLON	1,061	£ 1.4200	157780589812238
15:34:09	XLON	1,997	£ 1.4200	157780589812239
15:34:10	XLON	1,641	£ 1.4200	157780589812256
15:34:19	XLON	544	£ 1.4200	157780589812323
15:34:22	XLON	4,183	£ 1.4200	157780589812359
15:36:14	XLON	1,288	£ 1.4215	157780589813473
15:36:22	XLON	106	£ 1.4205	157780589813514
15:36:25	XLON	690	£ 1.4205	157780589813543
15:37:06	XLON	1,056	£ 1.4205	157780589813757
15:37:06	XLON	826	£ 1.4205	157780589813760
15:37:06	XLON	1,641	£ 1.4205	157780589813761
15:37:06	XLON	91	£ 1.4205	157780589813762
15:37:19	XLON	2,559	£ 1.4205	157780589813936
15:37:22	XLON	640	£ 1.4205	157780589813948
15:38:18	XLON	1,778	£ 1.4205	157780589814342
15:38:18	XLON	276	£ 1.4205	157780589814345
15:38:18	XLON	629	£ 1.4205	157780589814343
15:38:18	XLON	1,064	£ 1.4205	157780589814346
15:38:18	XLON	1,938	£ 1.4205	157780589814348
15:38:21	XLON	1,583	£ 1.4200	157780589814428
15:38:21	XLON	523	£ 1.4200	157780589814429
15:39:18	XLON	645	£ 1.4210	157780589814943
15:41:37	XLON	1,901	£ 1.4210	157780589815849
15:41:37	XLON	828	£ 1.4210	157780589815850
15:41:37	XLON	2,385	£ 1.4210	157780589815853
15:41:46	XLON	54	£ 1.4225	157780589815898
15:41:46	XLON	1,470	£ 1.4225	157780589815899
15:42:18	XLON	1,653	£ 1.4220	157780589816195
15:42:57	XLON	2,500	£ 1.4225	157780589816374
15:42:57	XLON	292	£ 1.4225	157780589816375
15:43:19	XLON	678	£ 1.4215	157780589816507
15:43:19	XLON	1,367	£ 1.4215	157780589816510
15:43:19	XLON	4,761	£ 1.4215	157780589816508
15:43:22	XLON	429	£ 1.4210	157780589816523
15:43:25	XLON	666	£ 1.4210	157780589816533
15:43:49	XLON	1,142	£ 1.4200	157780589816728
15:44:22	XLON	186	£ 1.4200	157780589816964
15:44:22	XLON	1,206	£ 1.4200	157780589816965
15:44:27	XLON	132	£ 1.4195	157780589816994
15:44:27	XLON	3,787	£ 1.4195	157780589816995
15:44:28	XLON	62	£ 1.4195	157780589817010
15:44:28	XLON	1	£ 1.4195	157780589816996
15:44:28	XLON	1,379	£ 1.4195	157780589816997
15:45:37	XLON	488	£ 1.4190	157780589817450
15:47:45	XLON	1,828	£ 1.4200	157780589818262
15:48:47	XLON	746	£ 1.4190	157780589818814
15:48:47	XLON	1,402	£ 1.4190	157780589818815
15:48:47	XLON	2,104	£ 1.4190	157780589818828
15:48:47	XLON	2,765	£ 1.4190	157780589818829
15:48:47	XLON	2,658	£ 1.4190	157780589818833
15:48:47	XLON	200	£ 1.4190	157780589818834
15:48:49	XLON	1,824	£ 1.4185	157780589818881
15:48:52	XLON	327	£ 1.4190	157780589818902
15:48:56	XLON	2,285	£ 1.4190	157780589818905
15:49:19	XLON	1,106	£ 1.4190	157780589819083
15:49:19	XLON	58	£ 1.4190	157780589819082
15:49:23	XLON	417	£ 1.4190	157780589819118
15:49:23	XLON	2,122	£ 1.4190	157780589819115
15:49:23	XLON	1,641	£ 1.4190	157780589819119
15:49:23	XLON	943	£ 1.4190	157780589819121
15:49:23	XLON	698	£ 1.4190	157780589819120
15:49:23	XLON	252	£ 1.4190	157780589819122
15:49:57	XLON	1,304	£ 1.4185	157780589819486
15:49:58	XLON	1,475	£ 1.4185	157780589819499
15:50:18	XLON	94	£ 1.4185	157780589819629
15:50:18	XLON	1,475	£ 1.4185	157780589819630
15:51:25	XLON	2,250	£ 1.4190	157780589820054
15:51:59	XLON	782	£ 1.4195	157780589820322
15:51:59	XLON	723	£ 1.4195	157780589820323
15:51:59	XLON	1,750	£ 1.4195	157780589820324
15:51:59	XLON	798	£ 1.4195	157780589820326
15:51:59	XLON	782	£ 1.4195	157780589820327
15:52:22	XLON	1,213	£ 1.4185	157780589820490
15:53:08	XLON	925	£ 1.4200	157780589820761
15:53:09	XLON	1,761	£ 1.4200	157780589820763
15:53:11	XLON	840	£ 1.4190	157780589820795
15:53:11	XLON	581	£ 1.4190	157780589820796
15:53:14	XLON	1,006	£ 1.4185	157780589820808
15:53:17	XLON	1,039	£ 1.4185	157780589820820
15:53:25	XLON	2,629	£ 1.4200	157780589820893
15:53:25	XLON	146	£ 1.4200	157780589820894
15:53:26	XLON	2,906	£ 1.4200	157780589820902
15:53:26	XLON	2,500	£ 1.4200	157780589820903
15:53:26	XLON	238	£ 1.4200	157780589820904
15:53:28	XLON	2,554	£ 1.4195	157780589820917
15:54:16	XLON	2,006	£ 1.4200	157780589821358
15:54:16	XLON	150	£ 1.4200	157780589821320
15:54:16	XLON	1,641	£ 1.4200	157780589821321
15:54:16	XLON	657	£ 1.4200	157780589821322
15:54:16	XLON	368	£ 1.4200	157780589821327
15:54:16	XLON	986	£ 1.4200	157780589821328
15:55:15	XLON	1,309	£ 1.4180	157780589822065
15:55:15	XLON	1,250	£ 1.4180	157780589822068
15:56:19	XLON	1,391	£ 1.4175	157780589822682
15:56:19	XLON	160	£ 1.4175	157780589822683
15:56:19	XLON	1,184	£ 1.4175	157780589822686
15:57:52	XLON	1,828	£ 1.4175	157780589823365
15:57:52	XLON	2,509	£ 1.4175	157780589823367
15:57:52	XLON	773	£ 1.4175	157780589823366
15:57:52	XLON	909	£ 1.4175	157780589823368
15:57:52	XLON	732	£ 1.4175	157780589823369
15:57:52	XLON	1,641	£ 1.4175	157780589823370
15:57:52	XLON	933	£ 1.4175	157780589823371
15:57:52	XLON	2,967	£ 1.4175	157780589823396
15:58:19	XLON	650	£ 1.4175	157780589823737
15:58:19	XLON	1,198	£ 1.4175	157780589823735
15:58:58	XLON	694	£ 1.4155	157780589824134
15:59:59	XLON	731	£ 1.4170	157780589824697
15:59:59	XLON	269	£ 1.4170	157780589824698
16:00:01	XLON	731	£ 1.4170	157780589824729
16:00:01	XLON	269	£ 1.4170	157780589824730
16:00:01	XLON	731	£ 1.4170	157780589824721
16:00:01	XLON	929	£ 1.4170	157780589824722
16:01:00	XLON	1,400	£ 1.4165	157780589825275
16:01:00	XLON	5,449	£ 1.4165	157780589825276
16:01:00	XLON	2,366	£ 1.4165	157780589825277
16:01:00	XLON	1,938	£ 1.4165	157780589825279
16:01:00	XLON	562	£ 1.4165	157780589825280
16:01:00	XLON	1,834	£ 1.4165	157780589825281
16:03:19	XLON	22	£ 1.4160	157780589826334
16:03:46	XLON	1,641	£ 1.4160	157780589826529
16:03:46	XLON	518	£ 1.4160	157780589826530
16:03:46	XLON	1,123	£ 1.4160	157780589826531
16:03:46	XLON	1,641	£ 1.4160	157780589826532
16:03:46	XLON	958	£ 1.4160	157780589826533
16:07:13	XLON	3,349	£ 1.4150	157780589827990
16:07:13	XLON	3,049	£ 1.4150	157780589827989
16:07:13	XLON	2,777	£ 1.4150	157780589827988
16:07:13	XLON	1,627	£ 1.4150	157780589827992
16:07:42	XLON	4,219	£ 1.4140	157780589828285
16:11:09	XLON	635	£ 1.4130	157780589829926
16:11:09	XLON	1,338	£ 1.4130	157780589829925
16:11:09	XLON	640	£ 1.4130	157780589829927
16:11:09	XLON	1,481	£ 1.4130	157780589829928
16:11:09	XLON	1,517	£ 1.4130	157780589829949
16:11:19	XLON	621	£ 1.4120	157780589830035
16:11:22	XLON	113	£ 1.4120	157780589830068
16:11:22	XLON	1,022	£ 1.4120	157780589830067
16:12:04	XLON	1,071	£ 1.4125	157780589830445
16:12:04	XLON	1,196	£ 1.4135	157780589830450
16:12:19	XLON	1,031	£ 1.4135	157780589830609
16:14:01	XLON	1,219	£ 1.4145	157780589831440
16:14:01	XLON	5,533	£ 1.4145	157780589831442
16:14:01	XLON	1,207	£ 1.4145	157780589831441
16:14:01	XLON	2,500	£ 1.4145	157780589831444
16:14:01	XLON	191	£ 1.4145	157780589831445
16:15:06	XLON	1,641	£ 1.4135	157780589831890
16:16:04	XLON	330	£ 1.4150	157780589832641
16:17:02	XLON	1,038	£ 1.4155	157780589833055
16:17:02	XLON	646	£ 1.4155	157780589833056
16:17:07	XLON	3,990	£ 1.4150	157780589833091
16:17:07	XLON	1,064	£ 1.4150	157780589833092
16:17:10	XLON	632	£ 1.4150	157780589833134
16:20:05	XLON	1,421	£ 1.4160	157780589834886
16:20:05	XLON	1,340	£ 1.4160	157780589834885
16:20:05	XLON	1,202	£ 1.4160	157780589834888
16:20:05	XLON	1,303	£ 1.4160	157780589834890
16:20:05	XLON	497	£ 1.4160	157780589834891
16:20:05	XLON	900	£ 1.4160	157780589834892
16:20:12	XLON	1,880	£ 1.4150	157780589835119
16:20:12	XLON	1,563	£ 1.4150	157780589835121
16:20:12	XLON	254	£ 1.4150	157780589835120
16:20:13	XLON	1,864	£ 1.4150	157780589835133
16:20:15	XLON	624	£ 1.4140	157780589835183
16:20:19	XLON	654	£ 1.4140	157780589835228
16:21:12	XLON	492	£ 1.4140	157780589835826
16:21:54	XLON	2,262	£ 1.4140	157780589836280
16:22:49	XLON	938	£ 1.4145	157780589836972
16:24:35	XLON	1,249	£ 1.4145	157780589838166
16:24:37	XLON	1,502	£ 1.4145	157780589838220
16:24:37	XLON	16	£ 1.4145	157780589838221
16:24:37	XLON	896	£ 1.4145	157780589838222
16:24:37	XLON	563	£ 1.4145	157780589838223
16:24:37	XLON	1,360	£ 1.4145	157780589838224
16:26:04	XLON	2,000	£ 1.4145	157780589839421
16:26:04	XLON	55	£ 1.4145	157780589839422
16:26:04	XLON	2,241	£ 1.4145	157780589839423
16:26:04	XLON	1,533	£ 1.4145	157780589839440
16:27:01	XLON	130	£ 1.4140	157780589840119
16:27:09	XLON	45	£ 1.4140	157780589840161
16:27:09	XLON	4	£ 1.4140	157780589840165
16:27:09	XLON	1,376	£ 1.4140	157780589840166
16:27:21	XLON	52	£ 1.4140	157780589840275
16:28:43	XLON	636	£ 1.4150	157780589841604
16:28:43	XLON	1,641	£ 1.4150	157780589841605
16:28:43	XLON	1,048	£ 1.4150	157780589841606
16:29:00	XLON	1,333	£ 1.4145	157780589841939
16:29:00	XLON	3,504	£ 1.4145	157780589841941
16:29:00	XLON	2,673	£ 1.4145	157780589841940
16:29:07	XLON	2,255	£ 1.4145	157780589842112
16:29:09	XLON	172	£ 1.4145	157780589842137
16:29:09	XLON	1,063	£ 1.4145	157780589842139
16:29:09	XLON	1,192	£ 1.4145	157780589842140
16:29:19	XLON	1,186	£ 1.4135	157780589842273
16:29:49	XLON	696	£ 1.4140	157780589843041
16:29:50	XLON	545	£ 1.4150	157780589843113
16:29:50	XLON	1,592	£ 1.4150	157780589843114
16:29:50	XLON	950	£ 1.4150	157780589843115
16:29:50	XLON	941	£ 1.4150	157780589843117
16:29:52	XLON	879	£ 1.4150	157780589843240
16:29:54	XLON	175	£ 1.4150	157780589843293
16:29:58	XLON	67	£ 1.4150	157780589843646

 

END

 

 

POSBRGDCRSGDGGB