logo-loader
RNS
viewPearson PLC

Pearson PLC - Transaction in Own Shares

RNS Number : 5239D
Pearson PLC
19 February 2020
 

Transactions in own shares

 

Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Citigroup Global Markets Limited.

 

Date of purchase:                                                                                 19 February 2020

 

Aggregate number of ordinary shares of 25 pence each purchased:        359,436

 

Lowest price paid per share                                                                   GBP 5.7040

 

Highest price paid per share                                                                  GBP 5.7940

 

Average price paid per share                                                                 GBP 5.7586

 

The Company will cancel the purchased shares.

 

These share purchases form part of the Company's existing buy-back programme which is expected to be completed over the period from 16 January 2020 to 16 July 2020, details of which were announced on 16 January 2020.

 

The table below contains detailed information of the individual trades made by Citigroup Global Markets Limited as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased:        Pearson plc (ISIN: GB0006776081) 

 

Date of purchases:        19 February 2020

 

Investment firm:             Citigroup Global Markets Limited

 

Aggregate information:

 

Venue

Volume-weighted average price

Aggregated  volume

Lowest price per share

Highest price per share

London Stock Exchange

5.7587

240,615

5.7040

5.7940

CHI-X Europe

5.7581

44,595

5.7140

5.7940

BATS Europe

5.7586

74,226

5.7140

5.7940

 

 

Individual transactions

 

Transaction Date

Time

Volume

Price (GBP)

Trading Venue

Transaction Reference Number

19 February 2020

16:28:45

736

5.7720

XLON

20050XJ8nnb

19 February 2020

16:28:37

142

5.7740

XLON

20050XJ8nlo

19 February 2020

16:28:37

118

5.7740

XLON

20050XJ8nln

19 February 2020

16:28:37

31

5.7740

XLON

20050XJ8nlk

19 February 2020

16:28:37

850

5.7740

XLON

20050XJ8nll

19 February 2020

16:28:37

293

5.7740

CHIX

20050XJ8nlm

19 February 2020

16:28:37

279

5.7740

BATE

20050XJ8nlj

19 February 2020

16:28:02

170

5.7760

XLON

20050XJ8ngd

19 February 2020

16:28:02

112

5.7760

XLON

20050XJ8ngb

19 February 2020

16:27:30

98

5.7760

XLON

20050XJ8nbj

19 February 2020

16:27:30

254

5.7760

XLON

20050XJ8nbi

19 February 2020

16:26:12

295

5.7720

XLON

20050XJ8n21

19 February 2020

16:26:10

70

5.7720

XLON

20050XJ8n1r

19 February 2020

16:26:10

971

5.7720

XLON

20050XJ8n1p

19 February 2020

16:26:10

463

5.7720

BATE

20050XJ8n1q

19 February 2020

16:26:08

148

5.7720

BATE

20050XJ8n10

19 February 2020

16:25:29

1174

5.7740

XLON

20050XJ8mw9

19 February 2020

16:25:29

14

5.7740

CHIX

20050XJ8mw8

19 February 2020

16:25:29

720

5.7740

CHIX

20050XJ8mw7

19 February 2020

16:25:29

156

5.7740

BATE

20050XJ8mw5

19 February 2020

16:25:29

300

5.7740

XLON

20050XJ8mw6

19 February 2020

16:25:29

589

5.7740

XLON

20050XJ8mw4

19 February 2020

16:25:29

227

5.7740

BATE

20050XJ8mw3

19 February 2020

16:25:29

339

5.7740

BATE

20050XJ8mw2

19 February 2020

16:24:17

297

5.7760

CHIX

20050XJ8mjl

19 February 2020

16:24:17

236

5.7760

CHIX

20050XJ8mjm

19 February 2020

16:24:17

401

5.7760

CHIX

20050XJ8mjn

19 February 2020

16:24:17

439

5.7760

BATE

20050XJ8mjk

19 February 2020

16:24:17

320

5.7760

BATE

20050XJ8mji

19 February 2020

16:24:17

521

5.7760

BATE

20050XJ8mjg

19 February 2020

16:24:17

245

5.7760

XLON

20050XJ8mjj

19 February 2020

16:24:17

644

5.7760

XLON

20050XJ8mjh

19 February 2020

16:23:04

523

5.7760

XLON

20050XJ8m7a

19 February 2020

16:23:04

219

5.7760

XLON

20050XJ8m79

19 February 2020

16:23:04

1200

5.7760

XLON

20050XJ8m78

19 February 2020

16:23:04

129

5.7760

XLON

20050XJ8m75

19 February 2020

16:23:04

305

5.7760

XLON

20050XJ8m76

19 February 2020

16:19:58

190

5.7680

XLON

20050XJ8ljo

19 February 2020

16:19:48

47

5.7700

XLON

20050XJ8lir

19 February 2020

16:19:48

433

5.7700

XLON

20050XJ8liq

19 February 2020

16:19:47

886

5.7720

XLON

20050XJ8lil

19 February 2020

16:19:47

279

5.7720

XLON

20050XJ8lij

19 February 2020

16:19:47

62

5.7720

XLON

20050XJ8lik

19 February 2020

16:19:47

497

5.7720

XLON

20050XJ8lii

19 February 2020

16:19:03

287

5.7720

CHIX

20050XJ8lat

19 February 2020

16:18:06

5

5.7740

XLON

20050XJ8l3d

19 February 2020

16:18:06

675

5.7740

XLON

20050XJ8l3c

19 February 2020

16:16:50

282

5.7760

XLON

20050XJ8kuk

19 February 2020

16:16:50

6

5.7760

XLON

20050XJ8kul

19 February 2020

16:16:50

188

5.7760

XLON

20050XJ8kuj

19 February 2020

16:16:28

447

5.7760

BATE

20050XJ8krw

19 February 2020

16:16:28

729

5.7780

BATE

20050XJ8kru

19 February 2020

16:16:28

174

5.7780

BATE

20050XJ8krs

19 February 2020

16:16:28

783

5.7780

XLON

20050XJ8krq

19 February 2020

16:16:13

530

5.7800

XLON

20050XJ8kpn

19 February 2020

16:16:13

634

5.7800

XLON

20050XJ8kpl

19 February 2020

16:16:13

672

5.7800

XLON

20050XJ8kpk

19 February 2020

16:16:13

493

5.7800

CHIX

20050XJ8kpm

19 February 2020

16:16:13

903

5.7800

BATE

20050XJ8kpj

19 February 2020

16:16:11

113

5.7820

XLON

20050XJ8kpc

19 February 2020

16:15:24

167

5.7820

XLON

20050XJ8kjn

19 February 2020

16:15:24

400

5.7820

XLON

20050XJ8kjl

19 February 2020

16:15:24

700

5.7820

XLON

20050XJ8kjm

19 February 2020

16:15:24

578

5.7820

XLON

20050XJ8kjk

19 February 2020

16:15:24

647

5.7820

CHIX

20050XJ8kjj

19 February 2020

16:15:24

426

5.7820

BATE

20050XJ8kjf

19 February 2020

16:15:24

460

5.7820

BATE

20050XJ8kjg

19 February 2020

16:15:24

112

5.7820

BATE

20050XJ8kjd

19 February 2020

16:15:24

1

5.7820

XLON

20050XJ8kji

19 February 2020

16:15:24

793

5.7820

XLON

20050XJ8kje

19 February 2020

16:15:24

112

5.7820

XLON

20050XJ8kjc

19 February 2020

16:12:26

85

5.7800

XLON

20050XJ8k14

19 February 2020

16:12:26

79

5.7820

XLON

20050XJ8k13

19 February 2020

16:12:26

130

5.7820

XLON

20050XJ8k12

19 February 2020

16:12:22

1536

5.7820

XLON

20050XJ8k0r

19 February 2020

16:12:22

560

5.7820

XLON

20050XJ8k0s

19 February 2020

16:12:22

110

5.7820

XLON

20050XJ8k0q

19 February 2020

16:09:48

109

5.7780

XLON

20050XJ8jo3

19 February 2020

16:09:48

158

5.7780

XLON

20050XJ8jnw

19 February 2020

16:09:48

180

5.7780

XLON

20050XJ8jnt

19 February 2020

16:09:48

525

5.7780

BATE

20050XJ8jnz

19 February 2020

16:09:48

49

5.7780

BATE

20050XJ8jnx

19 February 2020

16:09:48

899

5.7780

BATE

20050XJ8jo1

19 February 2020

16:09:48

707

5.7780

CHIX

20050XJ8jo0

19 February 2020

16:09:48

227

5.7780

BATE

20050XJ8jnu

19 February 2020

16:09:47

1724

5.7800

XLON

20050XJ8jnr

19 February 2020

16:09:47

283

5.7800

CHIX

20050XJ8jns

19 February 2020

16:09:43

254

5.7800

XLON

20050XJ8jnc

19 February 2020

16:08:00

295

5.7760

XLON

20050XJ8jgx

19 February 2020

16:08:00

228

5.7760

XLON

20050XJ8jgv

19 February 2020

16:08:00

5

5.7760

XLON

20050XJ8jgt

19 February 2020

16:08:00

1168

5.7760

XLON

20050XJ8jgs

19 February 2020

16:08:00

42

5.7760

XLON

20050XJ8jgr

19 February 2020

16:08:00

42

5.7760

XLON

20050XJ8jgp

19 February 2020

16:08:00

240

5.7760

XLON

20050XJ8jgq

19 February 2020

16:08:00

719

5.7760

XLON

20050XJ8jgo

19 February 2020

16:03:30

7

5.7640

XLON

20050XJ8iwk

19 February 2020

16:03:30

108

5.7640

XLON

20050XJ8iwi

19 February 2020

16:03:30

466

5.7640

XLON

20050XJ8iwj

19 February 2020

16:03:30

292

5.7640

XLON

20050XJ8iwh

19 February 2020

16:03:30

528

5.7640

XLON

20050XJ8iwe

19 February 2020

16:03:30

111

5.7660

XLON

20050XJ8iwb

19 February 2020

16:03:30

283

5.7640

CHIX

20050XJ8iwg

19 February 2020

16:03:30

356

5.7640

BATE

20050XJ8iwf

19 February 2020

16:03:30

201

5.7640

BATE

20050XJ8iwd

19 February 2020

16:03:12

230

5.7640

XLON

20050XJ8iuq

19 February 2020

16:02:41

162

5.7660

CHIX

20050XJ8irv

19 February 2020

16:02:41

50

5.7660

CHIX

20050XJ8irw

19 February 2020

16:02:41

126

5.7660

XLON

20050XJ8iru

19 February 2020

16:02:41

121

5.7660

XLON

20050XJ8irt

19 February 2020

16:02:14

461

5.7680

XLON

20050XJ8ioe

19 February 2020

16:02:14

162

5.7680

XLON

20050XJ8iob

19 February 2020

16:02:14

284

5.7680

CHIX

20050XJ8iof

19 February 2020

16:02:14

282

5.7680

BATE

20050XJ8iod

19 February 2020

16:01:25

196

5.7700

XLON

20050XJ8ike

19 February 2020

16:00:11

214

5.7700

XLON

20050XJ8idj

19 February 2020

16:00:11

500

5.7700

XLON

20050XJ8idi

19 February 2020

15:59:19

175

5.7700

XLON

20050XJ8i63

19 February 2020

15:59:19

291

5.7700

CHIX

20050XJ8i60

19 February 2020

15:59:18

400

5.7720

XLON

20050XJ8i5q

19 February 2020

15:59:18

41

5.7720

XLON

20050XJ8i5r

19 February 2020

15:59:18

767

5.7720

XLON

20050XJ8i5k

19 February 2020

15:59:18

79

5.7720

XLON

20050XJ8i5l

19 February 2020

15:59:18

101

5.7720

CHIX

20050XJ8i5o

19 February 2020

15:59:18

105

5.7720

CHIX

20050XJ8i5m

19 February 2020

15:57:38

227

5.7740

XLON

20050XJ8hut

19 February 2020

15:57:38

4

5.7740

XLON

20050XJ8huu

19 February 2020

15:55:52

595

5.7720

XLON

20050XJ8hng

19 February 2020

15:55:45

290

5.7740

XLON

20050XJ8hmz

19 February 2020

15:55:08

110

5.7760

XLON

20050XJ8hjy

19 February 2020

15:55:08

26

5.7760

XLON

20050XJ8hjx

19 February 2020

15:54:57

68

5.7760

XLON

20050XJ8hj8

19 February 2020

15:54:57

303

5.7760

XLON

20050XJ8hj6

19 February 2020

15:53:56

293

5.7780

XLON

20050XJ8hdp

19 February 2020

15:52:46

24

5.7760

XLON

20050XJ8h7d

19 February 2020

15:52:44

289

5.7760

XLON

20050XJ8h76

19 February 2020

15:52:24

653

5.7780

XLON

20050XJ8h3x

19 February 2020

15:52:09

116

5.7800

XLON

20050XJ8h2s

19 February 2020

15:51:56

146

5.7820

XLON

20050XJ8h1s

19 February 2020

15:51:54

570

5.7840

XLON

20050XJ8h1j

19 February 2020

15:51:54

164

5.7860

CHIX

20050XJ8h1i

19 February 2020

15:51:54

593

5.7860

BATE

20050XJ8h1g

19 February 2020

15:51:54

1084

5.7880

XLON

20050XJ8h15

19 February 2020

15:51:54

944

5.7880

BATE

20050XJ8h14

19 February 2020

15:51:54

521

5.7880

CHIX

20050XJ8h16

19 February 2020

15:51:38

812

5.7920

XLON

20050XJ8gz7

19 February 2020

15:50:31

442

5.7920

BATE

20050XJ8gt7

19 February 2020

15:50:31

293

5.7920

BATE

20050XJ8gt5

19 February 2020

15:50:31

274

5.7920

CHIX

20050XJ8gt9

19 February 2020

15:50:31

6

5.7920

XLON

20050XJ8gt8

19 February 2020

15:50:31

553

5.7920

XLON

20050XJ8gt6

19 February 2020

15:50:05

507

5.7940

XLON

20050XJ8gqr

19 February 2020

15:50:05

301

5.7940

XLON

20050XJ8gqt

19 February 2020

15:50:05

1069

5.7940

BATE

20050XJ8gqs

19 February 2020

15:48:18

310

5.7940

XLON

20050XJ8gg6

19 February 2020

15:48:00

750

5.7940

XLON

20050XJ8gdx

19 February 2020

15:48:00

680

5.7940

XLON

20050XJ8gdv

19 February 2020

15:48:00

245

5.7940

XLON

20050XJ8gdw

19 February 2020

15:48:00

537

5.7940

XLON

20050XJ8gdu

19 February 2020

15:46:40

99

5.7920

XLON

20050XJ8g6w

19 February 2020

15:46:40

99

5.7920

XLON

20050XJ8g6v

19 February 2020

15:46:40

284

5.7920

CHIX

20050XJ8g6t

19 February 2020

15:46:40

363

5.7920

CHIX

20050XJ8g6u

19 February 2020

15:46:40

778

5.7940

XLON

20050XJ8g6o

19 February 2020

15:46:40

235

5.7940

XLON

20050XJ8g6p

19 February 2020

15:46:40

610

5.7940

BATE

20050XJ8g6n

19 February 2020

15:46:40

329

5.7940

CHIX

20050XJ8g6r

19 February 2020

15:46:40

365

5.7940

CHIX

20050XJ8g6s

19 February 2020

15:46:40

79

5.7940

CHIX

20050XJ8g6q

19 February 2020

15:45:05

1

5.7940

CHIX

20050XJ8fu4

19 February 2020

15:43:04

2420

5.7900

XLON

20050XJ8ffq

19 February 2020

15:43:04

1155

5.7900

BATE

20050XJ8ffp

19 February 2020

15:42:07

1617

5.7920

XLON

20050XJ8f85

19 February 2020

15:42:07

87

5.7920

XLON

20050XJ8f86

19 February 2020

15:42:07

488

5.7920

XLON

20050XJ8f84

19 February 2020

15:40:47

100

5.7880

XLON

20050XJ8esb

19 February 2020

15:40:39

400

5.7880

XLON

20050XJ8epf

19 February 2020

15:40:39

390

5.7880

XLON

20050XJ8epg

19 February 2020

15:38:12

351

5.7820

XLON

20050XJ8drh

19 February 2020

15:38:12

305

5.7820

XLON

20050XJ8drg

19 February 2020

15:38:12

707

5.7800

XLON

20050XJ8drf

19 February 2020

15:38:04

295

5.7800

XLON

20050XJ8dq4

19 February 2020

15:38:04

305

5.7800

CHIX

20050XJ8dq5

19 February 2020

15:38:04

480

5.7820

CHIX

20050XJ8dq2

19 February 2020

15:38:04

186

5.7820

CHIX

20050XJ8dq3

19 February 2020

15:38:04

786

5.7820

BATE

20050XJ8dq0

19 February 2020

15:38:04

333

5.7820

XLON

20050XJ8dpz

19 February 2020

15:38:04

206

5.7820

XLON

20050XJ8dq1

19 February 2020

15:35:27

296

5.7720

XLON

20050XJ8cyf

19 February 2020

15:35:27

27

5.7720

XLON

20050XJ8cyg

19 February 2020

15:34:27

590

5.7720

XLON

20050XJ8cri

19 February 2020

15:34:27

400

5.7720

XLON

20050XJ8crh

19 February 2020

15:32:28

265

5.7680

XLON

20050XJ8cb4

19 February 2020

15:32:17

256

5.7700

XLON

20050XJ8c96

19 February 2020

15:32:17

482

5.7700

CHIX

20050XJ8c97

19 February 2020

15:31:20

169

5.7720

XLON

20050XJ8c37

19 February 2020

15:31:00

329

5.7720

XLON

20050XJ8c20

19 February 2020

15:29:22

709

5.7720

BATE

20050XJ8bra

19 February 2020

15:29:22

108

5.7720

BATE

20050XJ8br9

19 February 2020

15:29:22

146

5.7740

XLON

20050XJ8br7

19 February 2020

15:29:22

327

5.7740

XLON

20050XJ8br6

19 February 2020

15:29:22

473

5.7740

XLON

20050XJ8br5

19 February 2020

15:29:22

1184

5.7740

BATE

20050XJ8br2

19 February 2020

15:29:22

278

5.7740

CHIX

20050XJ8br3

19 February 2020

15:29:21

3

5.7760

XLON

20050XJ8bqz

19 February 2020

15:29:21

365

5.7760

XLON

20050XJ8bqx

19 February 2020

15:29:21

147

5.7760

XLON

20050XJ8bqy

19 February 2020

15:27:55

400

5.7760

XLON

20050XJ8bg8

19 February 2020

15:27:55

655

5.7760

XLON

20050XJ8bgb

19 February 2020

15:27:55

8

5.7760

BATE

20050XJ8bg9

19 February 2020

15:27:55

669

5.7760

BATE

20050XJ8bga

19 February 2020

15:27:55

448

5.7760

XLON

20050XJ8bg4

19 February 2020

15:27:55

37

5.7760

BATE

20050XJ8bg6

19 February 2020

15:27:55

227

5.7760

BATE

20050XJ8bg5

19 February 2020

15:27:55

376

5.7780

XLON

20050XJ8bg2

19 February 2020

15:27:55

174

5.7780

XLON

20050XJ8bg1

19 February 2020

15:27:55

107

5.7780

BATE

20050XJ8bfz

19 February 2020

15:27:55

462

5.7800

XLON

20050XJ8bg0

19 February 2020

15:27:55

1214

5.7800

XLON

20050XJ8bfy

19 February 2020

15:27:55

33

5.7800

XLON

20050XJ8bfx

19 February 2020

15:25:29

311

5.7740

XLON

20050XJ8b5j

19 February 2020

15:25:29

25

5.7740

XLON

20050XJ8b5i

19 February 2020

15:24:08

708

5.7720

XLON

20050XJ8aw5

19 February 2020

15:24:08

64

5.7720

XLON

20050XJ8aw4

19 February 2020

15:24:08

277

5.7700

CHIX

20050XJ8aw3

19 February 2020

15:24:08

714

5.7720

CHIX

20050XJ8aw2

19 February 2020

15:24:08

100

5.7720

XLON

20050XJ8aw1

19 February 2020

15:24:08

728

5.7720

XLON

20050XJ8aw0

19 February 2020

15:18:01

1223

5.7580

XLON

20050XJ89rj

19 February 2020

15:18:01

639

5.7580

BATE

20050XJ89rk

19 February 2020

15:18:01

279

5.7580

CHIX

20050XJ89rl

19 February 2020

15:18:01

227

5.7580

BATE

20050XJ89rh

19 February 2020

15:17:51

524

5.7600

XLON

20050XJ89qr

19 February 2020

15:17:51

791

5.7600

XLON

20050XJ89qo

19 February 2020

15:17:51

79

5.7600

BATE

20050XJ89qt

19 February 2020

15:17:51

575

5.7600

BATE

20050XJ89qs

19 February 2020

15:16:42

142

5.7600

CHIX

20050XJ89kg

19 February 2020

15:16:41

908

5.7620

XLON

20050XJ89kf

19 February 2020

15:16:41

850

5.7620

XLON

20050XJ89kd

19 February 2020

15:16:41

500

5.7620

XLON

20050XJ89ke

19 February 2020

15:16:41

38

5.7620

XLON

20050XJ89kc

19 February 2020

15:16:41

512

5.7620

XLON

20050XJ89kb

19 February 2020

15:16:41

239

5.7620

XLON

20050XJ89ka

19 February 2020

15:16:41

311

5.7620

XLON

20050XJ89k9

19 February 2020

15:13:42

228

5.7580

BATE

20050XJ8964

19 February 2020

15:13:42

42

5.7580

BATE

20050XJ8963

19 February 2020

15:13:42

187

5.7600

BATE

20050XJ8960

19 February 2020

15:13:42

52

5.7600

XLON

20050XJ8961

19 February 2020

15:13:42

337

5.7600

XLON

20050XJ895y

19 February 2020

15:12:32

380

5.7620

XLON

20050XJ88zs

19 February 2020

15:12:32

108

5.7620

XLON

20050XJ88zv

19 February 2020

15:12:32

173

5.7620

BATE

20050XJ88zu

19 February 2020

15:11:35

4

5.7620

CHIX

20050XJ88w1

19 February 2020

15:11:35

463

5.7620

CHIX

20050XJ88w3

19 February 2020

15:11:35

94

5.7620

BATE

20050XJ88vz

19 February 2020

15:11:31

107

5.7640

XLON

20050XJ88vv

19 February 2020

15:11:31

50

5.7640

XLON

20050XJ88vu

19 February 2020

15:11:31

96

5.7640

XLON

20050XJ88vp

19 February 2020

15:11:31

122

5.7640

CHIX

20050XJ88vt

19 February 2020

15:11:31

345

5.7640

CHIX

20050XJ88vr

19 February 2020

15:11:28

937

5.7660

XLON

20050XJ88v8

19 February 2020

15:11:28

550

5.7660

XLON

20050XJ88v7

19 February 2020

15:09:14

356

5.7640

XLON

20050XJ88l6

19 February 2020

15:08:23

221

5.7620

CHIX

20050XJ88fz

19 February 2020

15:08:23

163

5.7620

XLON

20050XJ88fy

19 February 2020

15:08:23

569

5.7620

XLON

20050XJ88fw

19 February 2020

15:08:19

292

5.7640

XLON

20050XJ88fp

19 February 2020

15:08:19

6

5.7640

XLON

20050XJ88fn

19 February 2020

15:08:19

9

5.7640

XLON

20050XJ88fo

19 February 2020

15:07:21

416

5.7640

XLON

20050XJ888y

19 February 2020

15:07:21

116

5.7640

XLON

20050XJ888x

19 February 2020

15:06:07

51

5.7600

XLON

20050XJ87z3

19 February 2020

15:06:07

554

5.7600

XLON

20050XJ87z2

19 February 2020

15:05:37

107

5.7620

XLON

20050XJ87xc

19 February 2020

15:05:16

103

5.7660

XLON

20050XJ87vd

19 February 2020

15:05:16

112

5.7660

CHIX

20050XJ87v4

19 February 2020

15:05:16

265

5.7660

XLON

20050XJ87v3

19 February 2020

15:04:38

178

5.7680

XLON

20050XJ87sa

19 February 2020

15:04:38

272

5.7680

CHIX

20050XJ87s9

19 February 2020

15:04:38

230

5.7680

XLON

20050XJ87s8

19 February 2020

15:04:36

383

5.7700

XLON

20050XJ87s0

19 February 2020

15:03:25

287

5.7700

XLON

20050XJ87gz

19 February 2020

15:03:25

268

5.7700

CHIX

20050XJ87h3

19 February 2020

15:03:25

355

5.7700

BATE

20050XJ87h0

19 February 2020

15:03:25

227

5.7700

BATE

20050XJ87h2

19 February 2020

15:03:25

100

5.7700

BATE

20050XJ87gp

19 February 2020

15:03:25

22

5.7700

BATE

20050XJ87gu

19 February 2020

15:03:25

769

5.7720

BATE

20050XJ87gn

19 February 2020

15:03:25

229

5.7720

XLON

20050XJ87gs

19 February 2020

15:03:25

543

5.7720

XLON

20050XJ87gm

19 February 2020

15:01:44

799

5.7740

BATE

20050XJ873e

19 February 2020

15:01:44

234

5.7740

CHIX

20050XJ873f

19 February 2020

15:01:44

291

5.7740

CHIX

20050XJ873g

19 February 2020

15:01:44

690

5.7740

XLON

20050XJ873d

19 February 2020

15:01:44

236

5.7740

XLON

20050XJ873c

19 February 2020

15:01:44

540

5.7740

XLON

20050XJ873b

19 February 2020

15:00:09

325

5.7760

XLON

20050XJ86om

19 February 2020

15:00:09

120

5.7760

BATE

20050XJ86ol

19 February 2020

15:00:02

312

5.7780

XLON

20050XJ86n6

19 February 2020

15:00:02

434

5.7780

XLON

20050XJ86n7

19 February 2020

14:58:43

194

5.7760

XLON

20050XJ86el

19 February 2020

14:58:43

400

5.7760

XLON

20050XJ86ej

19 February 2020

14:58:43

577

5.7760

XLON

20050XJ86ec

19 February 2020

14:58:43

484

5.7760

CHIX

20050XJ86eg

19 February 2020

14:58:43

838

5.7760

BATE

20050XJ86ei

19 February 2020

14:58:43

136

5.7760

BATE

20050XJ86ee

19 February 2020

14:58:43

260

5.7760

BATE

20050XJ86ef

19 February 2020

14:58:16

400

5.7780

XLON

20050XJ86bt

19 February 2020

14:58:16

150

5.7780

XLON

20050XJ86bu

19 February 2020

14:58:16

590

5.7780

XLON

20050XJ86bn

19 February 2020

14:58:16

157

5.7780

BATE

20050XJ86bp

19 February 2020

14:58:07

400

5.7780

XLON

20050XJ86an

19 February 2020

14:56:00

502

5.7740

XLON

20050XJ85vw

19 February 2020

14:56:00

669

5.7740

XLON

20050XJ85vv

19 February 2020

14:56:00

996

5.7740

XLON

20050XJ85vu

19 February 2020

14:54:00

995

5.7740

XLON

20050XJ85i3

19 February 2020

14:53:45

65

5.7740

XLON

20050XJ85gk

19 February 2020

14:53:45

35

5.7740

XLON

20050XJ85gj

19 February 2020

14:53:45

105

5.7740

BATE

20050XJ85gl

19 February 2020

14:53:45

197

5.7740

CHIX

20050XJ85gm

19 February 2020

14:53:39

71

5.7740

XLON

20050XJ85fi

19 February 2020

14:50:41

183

5.7640

XLON

20050XJ84tg

19 February 2020

14:48:16

98

5.7520

XLON

20050XJ83t2

19 February 2020

14:48:16

1

5.7520

XLON

20050XJ83t4

19 February 2020

14:48:16

803

5.7540

XLON

20050XJ83su

19 February 2020

14:48:16

60

5.7540

XLON

20050XJ83st

19 February 2020

14:48:16

182

5.7540

XLON

20050XJ83ss

19 February 2020

14:45:24

783

5.7480

XLON

20050XJ82lj

19 February 2020

14:45:24

31

5.7480

XLON

20050XJ82lm

19 February 2020

14:43:48

503

5.7500

BATE

20050XJ820x

19 February 2020

14:43:48

415

5.7500

BATE

20050XJ820z

19 February 2020

14:43:48

760

5.7520

XLON

20050XJ820q

19 February 2020

14:43:44

281

5.7520

BATE

20050XJ8203

19 February 2020

14:43:44

515

5.7520

BATE

20050XJ8205

19 February 2020

14:43:44

384

5.7520

BATE

20050XJ8207

19 February 2020

14:43:44

401

5.7540

XLON

20050XJ81zw

19 February 2020

14:43:44

386

5.7540

BATE

20050XJ8201

19 February 2020

14:43:44

726

5.7540

XLON

20050XJ81zt

19 February 2020

14:43:44

227

5.7540

BATE

20050XJ8200

19 February 2020

14:43:44

1061

5.7540

CHIX

20050XJ81zz

19 February 2020

14:43:44

215

5.7540

BATE

20050XJ81zy

19 February 2020

14:43:44

954

5.7540

BATE

20050XJ81zv

19 February 2020

14:43:44

1061

5.7560

CHIX

20050XJ81zs

19 February 2020

14:43:44

135

5.7560

XLON

20050XJ81zr

19 February 2020

14:43:35

1655

5.7580

XLON

20050XJ81ye

19 February 2020

14:43:35

523

5.7580

XLON

20050XJ81yd

19 February 2020

14:43:35

97

5.7580

XLON

20050XJ81yc

19 February 2020

14:43:35

1128

5.7560

XLON

20050XJ81yb

19 February 2020

14:43:35

1282

5.7560

XLON

20050XJ81y9

19 February 2020

14:38:08

465

5.7500

XLON

20050XJ80a0

19 February 2020

14:38:08

85

5.7500

XLON

20050XJ809z

19 February 2020

14:38:08

290

5.7500

CHIX

20050XJ809x

19 February 2020

14:38:08

261

5.7500

BATE

20050XJ809w

19 February 2020

14:38:08

109

5.7500

BATE

20050XJ809u

19 February 2020

14:38:08

261

5.7500

XLON

20050XJ809v

19 February 2020

14:38:08

109

5.7500

XLON

20050XJ809t

19 February 2020

14:36:05

98

5.7480

XLON

20050XJ7zxe

19 February 2020

14:36:05

2400

5.7480

XLON

20050XJ7zxd

19 February 2020

14:33:56

208

5.7440

BATE

20050XJ7zk3

19 February 2020

14:33:56

282

5.7440

CHIX

20050XJ7zk4

19 February 2020

14:33:56

600

5.7440

XLON

20050XJ7zk2

19 February 2020

14:33:48

550

5.7460

XLON

20050XJ7zex

19 February 2020

14:33:48

70

5.7460

XLON

20050XJ7zev

19 February 2020

14:32:57

523

5.7460

XLON

20050XJ7z9k

19 February 2020

14:32:57

196

5.7460

BATE

20050XJ7z9i

19 February 2020

14:32:47

569

5.7480

XLON

20050XJ7z6v

19 February 2020

14:32:47

189

5.7480

XLON

20050XJ7z6u

19 February 2020

14:32:47

251

5.7480

XLON

20050XJ7z6t

19 February 2020

14:31:04

39

5.7420

XLON

20050XJ7ykn

19 February 2020

14:31:04

134

5.7420

BATE

20050XJ7ykl

19 February 2020

14:31:03

501

5.7440

BATE

20050XJ7yiy

19 February 2020

14:31:03

205

5.7440

XLON

20050XJ7yix

19 February 2020

14:31:03

501

5.7440

XLON

20050XJ7yiv

19 February 2020

14:30:41

209

5.7460

BATE

20050XJ7yda

19 February 2020

14:30:38

61

5.7480

XLON

20050XJ7ycb

19 February 2020

14:30:25

304

5.7480

XLON

20050XJ7y8x

19 February 2020

14:30:25

229

5.7480

XLON

20050XJ7y90

19 February 2020

14:28:49

1033

5.7480

XLON

20050XJ7xu6

19 February 2020

14:28:46

1437

5.7480

XLON

20050XJ7xu0

19 February 2020

14:22:33

367

5.7420

XLON

20050XJ7wwv

19 February 2020

14:22:17

318

5.7440

XLON

20050XJ7wuj

19 February 2020

14:22:17

843

5.7460

XLON

20050XJ7wui

19 February 2020

14:19:08

719

5.7460

XLON

20050XJ7w31

19 February 2020

14:19:08

205

5.7460

CHIX

20050XJ7w37

19 February 2020

14:19:08

278

5.7460

CHIX

20050XJ7w34

19 February 2020

14:19:08

173

5.7460

BATE

20050XJ7w35

19 February 2020

14:19:08

36

5.7460

BATE

20050XJ7w32

19 February 2020

14:19:03

367

5.7480

CHIX

20050XJ7w2g

19 February 2020

14:19:03

134

5.7480

CHIX

20050XJ7w2e

19 February 2020

14:19:03

568

5.7480

BATE

20050XJ7w2f

19 February 2020

14:19:03

283

5.7480

BATE

20050XJ7w2d

19 February 2020

14:19:03

149

5.7480

CHIX

20050XJ7w2b

19 February 2020

14:18:37

412

5.7500

XLON

20050XJ7vzc

19 February 2020

14:18:37

979

5.7500

BATE

20050XJ7vz9

19 February 2020

14:18:37

630

5.7500

CHIX

20050XJ7vzb

19 February 2020

14:18:37

342

5.7500

XLON

20050XJ7vza

19 February 2020

14:18:37

53

5.7500

XLON

20050XJ7vz8

19 February 2020

14:18:32

307

5.7520

CHIX

20050XJ7vyy

19 February 2020

14:18:32

749

5.7520

XLON

20050XJ7vyw

19 February 2020

14:18:32

151

5.7520

XLON

20050XJ7vyv

19 February 2020

14:16:17

110

5.7500

XLON

20050XJ7vlh

19 February 2020

14:16:17

400

5.7500

XLON

20050XJ7vlf

19 February 2020

14:16:17

700

5.7500

XLON

20050XJ7vlg

19 February 2020

14:16:17

173

5.7500

CHIX

20050XJ7vle

19 February 2020

14:16:17

8

5.7500

XLON

20050XJ7vld

19 February 2020

14:16:17

14

5.7500

XLON

20050XJ7vlc

19 February 2020

14:16:17

115

5.7500

XLON

20050XJ7vlb

19 February 2020

14:12:53

1081

5.7480

XLON

20050XJ7v0d

19 February 2020

14:12:53

1

5.7480

XLON

20050XJ7v0b

19 February 2020

14:12:53

151

5.7480

CHIX

20050XJ7v0e

19 February 2020

14:12:53

153

5.7480

BATE

20050XJ7v0g

19 February 2020

14:12:53

227

5.7480

BATE

20050XJ7v0f

19 February 2020

14:12:04

400

5.7500

XLON

20050XJ7uq3

19 February 2020

14:02:35

334

5.7460

XLON

20050XJ7syd

19 February 2020

14:02:35

85

5.7460

XLON

20050XJ7syb

19 February 2020

14:02:35

221

5.7460

XLON

20050XJ7syc

19 February 2020

13:59:07

56

5.7480

XLON

20050XJ7sfy

19 February 2020

13:59:07

509

5.7480

XLON

20050XJ7sfx

19 February 2020

13:59:00

173

5.7500

XLON

20050XJ7sfh

19 February 2020

13:59:00

148

5.7500

XLON

20050XJ7sff

19 February 2020

13:59:00

224

5.7520

XLON

20050XJ7sfd

19 February 2020

13:59:00

407

5.7520

BATE

20050XJ7sf9

19 February 2020

13:59:00

352

5.7520

BATE

20050XJ7sf8

19 February 2020

13:59:00

330

5.7540

XLON

20050XJ7sf6

19 February 2020

13:59:00

316

5.7540

XLON

20050XJ7sf5

19 February 2020

13:59:00

400

5.7540

XLON

20050XJ7sf4

19 February 2020

13:59:00

83

5.7540

BATE

20050XJ7sf3

19 February 2020

13:59:00

128

5.7540

CHIX

20050XJ7sew

19 February 2020

13:59:00

285

5.7540

CHIX

20050XJ7sez

19 February 2020

13:59:00

335

5.7540

BATE

20050XJ7sf2

19 February 2020

13:59:00

113

5.7540

BATE

20050XJ7sex

19 February 2020

13:59:00

39

5.7540

BATE

20050XJ7seu

19 February 2020

13:59:00

75

5.7540

BATE

20050XJ7sf0

19 February 2020

13:59:00

634

5.7560

XLON

20050XJ7set

19 February 2020

13:59:00

194

5.7580

XLON

20050XJ7sel

19 February 2020

13:59:00

589

5.7580

XLON

20050XJ7sej

19 February 2020

13:59:00

239

5.7580

XLON

20050XJ7sek

19 February 2020

13:59:00

1291

5.7580

XLON

20050XJ7sei

19 February 2020

13:54:57

381

5.7560

BATE

20050XJ7rp4

19 February 2020

13:54:57

186

5.7580

XLON

20050XJ7rp2

19 February 2020

13:53:16

311

5.7580

XLON

20050XJ7rgh

19 February 2020

13:53:16

195

5.7580

BATE

20050XJ7rgk

19 February 2020

13:53:16

392

5.7580

BATE

20050XJ7rgl

19 February 2020

13:53:16

157

5.7580

BATE

20050XJ7rgi

19 February 2020

13:53:16

287

5.7580

XLON

20050XJ7rgg

19 February 2020

13:52:38

341

5.7600

XLON

20050XJ7rb8

19 February 2020

13:51:30

756

5.7560

CHIX

20050XJ7r1n

19 February 2020

13:51:30

117

5.7580

XLON

20050XJ7r1f

19 February 2020

13:51:30

173

5.7580

BATE

20050XJ7r1k

19 February 2020

13:51:30

607

5.7580

BATE

20050XJ7r1h

19 February 2020

13:51:30

288

5.7580

CHIX

20050XJ7r1i

19 February 2020

13:51:30

21

5.7580

BATE

20050XJ7r1e

19 February 2020

13:51:29

38

5.7600

BATE

20050XJ7r12

19 February 2020

13:51:29

136

5.7600

XLON

20050XJ7r11

19 February 2020

13:51:29

462

5.7620

XLON

20050XJ7r0q

19 February 2020

13:51:29

566

5.7620

BATE

20050XJ7r0m

19 February 2020

13:51:29

109

5.7620

BATE

20050XJ7r0j

19 February 2020

13:51:29

33

5.7620

BATE

20050XJ7r0n

19 February 2020

13:51:29

510

5.7620

CHIX

20050XJ7r0p

19 February 2020

13:51:29

289

5.7620

CHIX

20050XJ7r0o

19 February 2020

13:51:29

566

5.7620

XLON

20050XJ7r0l

19 February 2020

13:51:29

109

5.7620

XLON

20050XJ7r0h

19 February 2020

13:49:15

1334

5.7560

XLON

20050XJ7qlw

19 February 2020

13:49:15

272

5.7560

XLON

20050XJ7qlt

19 February 2020

13:41:51

8

5.7500

XLON

20050XJ7osz

19 February 2020

13:41:51

157

5.7500

XLON

20050XJ7osy

19 February 2020

13:41:51

209

5.7500

XLON

20050XJ7osw

19 February 2020

13:41:51

8

5.7500

XLON

20050XJ7osu

19 February 2020

13:41:51

466

5.7500

XLON

20050XJ7oss

19 February 2020

13:41:51

24

5.7500

XLON

20050XJ7osr

19 February 2020

13:41:51

189

5.7500

XLON

20050XJ7osq

19 February 2020

13:41:51

201

5.7500

XLON

20050XJ7osp

19 February 2020

13:41:51

700

5.7500

XLON

20050XJ7osn

19 February 2020

13:41:51

370

5.7500

XLON

20050XJ7oso

19 February 2020

13:41:51

97

5.7500

XLON

20050XJ7osl

19 February 2020

13:41:51

453

5.7500

XLON

20050XJ7osk

19 February 2020

13:39:19

107

5.7500

XLON

20050XJ7ofx

19 February 2020

13:36:49

125

5.7500

XLON

20050XJ7o48

19 February 2020

13:36:49

135

5.7500

XLON

20050XJ7o47

19 February 2020

13:36:49

127

5.7500

XLON

20050XJ7o46

19 February 2020

13:36:49

886

5.7520

XLON

20050XJ7o44

19 February 2020

13:36:29

306

5.7520

XLON

20050XJ7o1d

19 February 2020

13:34:17

550

5.7460

XLON

20050XJ7nqc

19 February 2020

13:31:43

116

5.7460

XLON

20050XJ7nbj

19 February 2020

13:31:43

292

5.7460

BATE

20050XJ7nbk

19 February 2020

13:31:12

128

5.7480

XLON

20050XJ7n9q

19 February 2020

13:30:11

664

5.7480

XLON

20050XJ7n6c

19 February 2020

13:29:11

101

5.7520

XLON

20050XJ7mzo

19 February 2020

13:29:11

58

5.7520

XLON

20050XJ7mzn

19 February 2020

13:29:11

84

5.7520

XLON

20050XJ7mzl

19 February 2020

13:29:11

292

5.7520

XLON

20050XJ7mzk

19 February 2020

13:26:26

305

5.7540

XLON

20050XJ7mpy

19 February 2020

13:26:26

36

5.7540

XLON

20050XJ7mpv

19 February 2020

13:26:26

94

5.7540

XLON

20050XJ7mpu

19 February 2020

13:26:26

159

5.7540

XLON

20050XJ7mpt

19 February 2020

13:26:26

168

5.7540

CHIX

20050XJ7mpw

19 February 2020

13:26:26

207

5.7540

CHIX

20050XJ7mpx

19 February 2020

13:24:09

89

5.7560

XLON

20050XJ7mh5

19 February 2020

13:24:09

52

5.7560

CHIX

20050XJ7mh1

19 February 2020

13:24:09

386

5.7560

CHIX

20050XJ7mh2

19 February 2020

13:24:09

94

5.7560

BATE

20050XJ7mh9

19 February 2020

13:24:09

126

5.7560

BATE

20050XJ7mh7

19 February 2020

13:24:09

181

5.7560

BATE

20050XJ7mh3

19 February 2020

13:24:09

300

5.7560

BATE

20050XJ7mhb

19 February 2020

13:24:09

109

5.7560

BATE

20050XJ7mhf

19 February 2020

13:24:09

45

5.7560

BATE

20050XJ7mhd

19 February 2020

13:24:08

314

5.7580

XLON

20050XJ7mgw

19 February 2020

13:24:08

10

5.7580

CHIX

20050XJ7mgv

19 February 2020

13:24:08

3

5.7580

XLON

20050XJ7mgu

19 February 2020

13:24:08

465

5.7580

XLON

20050XJ7mgs

19 February 2020

13:22:42

26

5.7600

BATE

20050XJ7mc4

19 February 2020

13:22:42

324

5.7600

XLON

20050XJ7mc5

19 February 2020

13:22:42

4

5.7600

XLON

20050XJ7mc3

19 February 2020

13:19:52

312

5.7580

CHIX

20050XJ7lu5

19 February 2020

13:19:52

188

5.7600

XLON

20050XJ7lu2

19 February 2020

13:19:52

46

5.7580

BATE

20050XJ7lu3

19 February 2020

13:19:52

848

5.7580

BATE

20050XJ7lu4

19 February 2020

13:19:52

131

5.7580

BATE

20050XJ7lu1

19 February 2020

13:19:52

145

5.7580

CHIX

20050XJ7lty

19 February 2020

13:19:52

109

5.7580

BATE

20050XJ7ltw

19 February 2020

13:19:52

40

5.7580

BATE

20050XJ7ltz

19 February 2020

13:19:52

245

5.7600

BATE

20050XJ7lts

19 February 2020

13:19:52

245

5.7600

XLON

20050XJ7ltu

19 February 2020

13:19:32

519

5.7620

XLON

20050XJ7lrq

19 February 2020

13:19:30

655

5.7620

XLON

20050XJ7lrm

19 February 2020

13:16:46

162

5.7580

XLON

20050XJ7lcs

19 February 2020

13:16:46

189

5.7580

XLON

20050XJ7lco

19 February 2020

13:16:46

68

5.7580

BATE

20050XJ7lcq

19 February 2020

13:16:46

166

5.7580

BATE

20050XJ7lcp

19 February 2020

13:16:43

118

5.7600

BATE

20050XJ7lci

19 February 2020

13:16:43

14

5.7600

BATE

20050XJ7lch

19 February 2020

13:16:43

110

5.7580

XLON

20050XJ7lcf

19 February 2020

13:16:43

250

5.7580

CHIX

20050XJ7lcg

19 February 2020

13:16:43

110

5.7580

BATE

20050XJ7lce

19 February 2020

13:16:43

550

5.7600

XLON

20050XJ7lcd

19 February 2020

13:08:59

540

5.7560

XLON

20050XJ7kei

19 February 2020

13:08:59

264

5.7580

XLON

20050XJ7keb

19 February 2020

13:08:59

13

5.7580

BATE

20050XJ7keh

19 February 2020

13:08:59

51

5.7580

BATE

20050XJ7kef

19 February 2020

13:08:59

102

5.7580

BATE

20050XJ7keg

19 February 2020

13:08:59

11

5.7580

BATE

20050XJ7kee

19 February 2020

13:08:59

212

5.7580

BATE

20050XJ7kej

19 February 2020

13:08:59

130

5.7580

CHIX

20050XJ7ked

19 February 2020

13:08:59

227

5.7580

BATE

20050XJ7kec

19 February 2020

13:08:00

343

5.7600

XLON

20050XJ7k9m

19 February 2020

13:08:00

71

5.7600

XLON

20050XJ7k9l

19 February 2020

13:08:00

450

5.7600

XLON

20050XJ7k9k

19 February 2020

13:08:00

227

5.7600

XLON

20050XJ7k9j

19 February 2020

13:08:00

400

5.7600

XLON

20050XJ7k9i

19 February 2020

13:07:38

40

5.7600

XLON

20050XJ7k7z

19 February 2020

13:07:38

400

5.7600

XLON

20050XJ7k7y

19 February 2020

13:03:23

122

5.7580

CHIX

20050XJ7jqy

19 February 2020

13:03:23

238

5.7580

XLON

20050XJ7jqu

19 February 2020

13:03:23

174

5.7580

XLON

20050XJ7jqw

19 February 2020

13:01:11

14

5.7600

XLON

20050XJ7jhs

19 February 2020

13:01:11

259

5.7600

XLON

20050XJ7jhq

19 February 2020

13:01:00

990

5.7620

XLON

20050XJ7jgp

19 February 2020

13:00:00

105

5.7620

XLON

20050XJ7j9m

19 February 2020

13:00:00

123

5.7620

XLON

20050XJ7j9n

19 February 2020

12:54:04

235

5.7620

XLON

20050XJ7iko

19 February 2020

12:52:34

365

5.7580

XLON

20050XJ7ifd

19 February 2020

12:52:34

365

5.7580

XLON

20050XJ7ifc

19 February 2020

12:52:34

616

5.7580

BATE

20050XJ7if9

19 February 2020

12:52:34

445

5.7580

CHIX

20050XJ7ifa

19 February 2020

12:52:34

67

5.7580

CHIX

20050XJ7ifb

19 February 2020

12:52:20

432

5.7600

XLON

20050XJ7idl

19 February 2020

12:52:19

287

5.7600

BATE

20050XJ7idg

19 February 2020

12:52:19

728

5.7600

BATE

20050XJ7idd

19 February 2020

12:52:19

782

5.7600

CHIX

20050XJ7idj

19 February 2020

12:52:19

437

5.7600

XLON

20050XJ7idh

19 February 2020

12:52:19

543

5.7600

XLON

20050XJ7ide

19 February 2020

12:49:32

859

5.7600

XLON

20050XJ7hzy

19 February 2020

12:49:32

105

5.7600

BATE

20050XJ7hzz

19 February 2020

12:45:44

53

5.7560

XLON

20050XJ7hlj

19 February 2020

12:45:44

700

5.7560

XLON

20050XJ7hlh

19 February 2020

12:45:44

400

5.7560

XLON

20050XJ7hli

19 February 2020

12:45:44

56

5.7560

XLON

20050XJ7hlf

19 February 2020

12:45:44

1

5.7560

XLON

20050XJ7hlg

19 February 2020

12:44:14

40

5.7560

XLON

20050XJ7hcx

19 February 2020

12:44:14

400

5.7560

XLON

20050XJ7hcw

19 February 2020

12:42:35

470

5.7560

XLON

20050XJ7h70

19 February 2020

12:41:59

305

5.7560

XLON

20050XJ7h4i

19 February 2020

12:38:45

108

5.7460

XLON

20050XJ7gqk

19 February 2020

12:38:45

195

5.7460

CHIX

20050XJ7gqi

19 February 2020

12:38:45

461

5.7460

BATE

20050XJ7gqd

19 February 2020

12:38:45

222

5.7480

CHIX

20050XJ7gqh

19 February 2020

12:38:45

1

5.7480

XLON

20050XJ7gqg

19 February 2020

12:38:45

323

5.7480

XLON

20050XJ7gqe

19 February 2020

12:36:57

400

5.7500

XLON

20050XJ7giq

19 February 2020

12:36:57

429

5.7500

XLON

20050XJ7gip

19 February 2020

12:36:39

286

5.7500

XLON

20050XJ7g9z

19 February 2020

12:31:08

338

5.7440

XLON

20050XJ7fl4

19 February 2020

12:31:08

127

5.7440

XLON

20050XJ7fl0

19 February 2020

12:31:08

109

5.7440

CHIX

20050XJ7fl5

19 February 2020

12:31:08

764

5.7440

BATE

20050XJ7fl1

19 February 2020

12:30:05

230

5.7460

XLON

20050XJ7ffc

19 February 2020

12:28:40

541

5.7460

XLON

20050XJ7f8t

19 February 2020

12:28:40

7

5.7460

XLON

20050XJ7f8u

19 February 2020

12:23:08

87

5.7440

XLON

20050XJ7ehc

19 February 2020

12:23:08

1200

5.7440

XLON

20050XJ7ehb

19 February 2020

12:23:08

1200

5.7440

XLON

20050XJ7eha

19 February 2020

12:20:21

394

5.7420

BATE

20050XJ7e34

19 February 2020

12:20:17

20

5.7440

XLON

20050XJ7e31

19 February 2020

12:20:17

39

5.7440

BATE

20050XJ7e2w

19 February 2020

12:20:17

39

5.7440

CHIX

20050XJ7e2z

19 February 2020

12:20:17

340

5.7440

CHIX

20050XJ7e30

19 February 2020

12:20:17

53

5.7440

XLON

20050XJ7e2y

19 February 2020

12:20:17

238

5.7440

XLON

20050XJ7e2x

19 February 2020

12:17:02

208

5.7460

CHIX

20050XJ7dqp

19 February 2020

12:17:02

242

5.7480

XLON

20050XJ7dql

19 February 2020

12:17:02

118

5.7480

XLON

20050XJ7dqn

19 February 2020

12:17:02

242

5.7480

CHIX

20050XJ7dqo

19 February 2020

12:17:02

284

5.7480

BATE

20050XJ7dqm

19 February 2020

12:15:06

257

5.7480

XLON

20050XJ7dgt

19 February 2020

12:13:45

425

5.7500

XLON

20050XJ7d5x

19 February 2020

12:13:45

361

5.7500

XLON

20050XJ7d5z

19 February 2020

12:12:00

404

5.7520

XLON

20050XJ7czk

19 February 2020

12:12:00

414

5.7520

XLON

20050XJ7czj

19 February 2020

12:12:00

172

5.7520

XLON

20050XJ7czi

19 February 2020

12:12:00

160

5.7520

XLON

20050XJ7czh

19 February 2020

12:08:24

58

5.7500

XLON

20050XJ7cjk

19 February 2020

12:08:24

48

5.7500

XLON

20050XJ7cjj

19 February 2020

12:08:22

414

5.7500

XLON

20050XJ7ciy

19 February 2020

12:08:09

70

5.7520

XLON

20050XJ7chf

19 February 2020

12:05:28

210

5.7500

XLON

20050XJ7c2d

19 February 2020

12:04:54

241

5.7480

XLON

20050XJ7bz0

19 February 2020

12:04:54

558

5.7500

BATE

20050XJ7byx

19 February 2020

12:04:54

249

5.7500

CHIX

20050XJ7byy

19 February 2020

12:04:54

454

5.7520

CHIX

20050XJ7byt

19 February 2020

12:04:54

816

5.7520

XLON

20050XJ7byo

19 February 2020

12:04:54

806

5.7520

BATE

20050XJ7byu

19 February 2020

12:04:54

316

5.7520

BATE

20050XJ7byq

19 February 2020

12:04:27

440

5.7540

XLON

20050XJ7bul

19 February 2020

12:04:27

440

5.7540

XLON

20050XJ7buk

19 February 2020

12:04:27

40

5.7540

XLON

20050XJ7bui

19 February 2020

12:04:27

199

5.7520

XLON

20050XJ7buj

19 February 2020

12:04:24

400

5.7540

XLON

20050XJ7buc

19 February 2020

11:57:31

334

5.7480

XLON

20050XJ7ata

19 February 2020

11:52:41

150

5.7440

XLON

20050XJ7a1w

19 February 2020

11:52:41

210

5.7440

XLON

20050XJ7a1v

19 February 2020

11:52:41

53

5.7440

XLON

20050XJ7a1u

19 February 2020

11:52:09

165

5.7460

XLON

20050XJ79za

19 February 2020

11:51:53

342

5.7520

XLON

20050XJ79ww

19 February 2020

11:51:46

333

5.7540

XLON

20050XJ79vu

19 February 2020

11:51:31

239

5.7560

XLON

20050XJ79uc

19 February 2020

11:48:14

109

5.7560

XLON

20050XJ79bf

19 February 2020

11:48:14

206

5.7560

XLON

20050XJ79be

19 February 2020

11:45:35

218

5.7520

XLON

20050XJ78xr

19 February 2020

11:45:17

1008

5.7560

XLON

20050XJ78w7

19 February 2020

11:45:12

291

5.7580

XLON

20050XJ78u0

19 February 2020

11:45:12

361

5.7600

BATE

20050XJ78tl

19 February 2020

11:45:12

400

5.7600

XLON

20050XJ78ti

19 February 2020

11:45:12

25

5.7600

XLON

20050XJ78tk

19 February 2020

11:45:12

481

5.7580

BATE

20050XJ78th

19 February 2020

11:45:12

72

5.7580

BATE

20050XJ78te

19 February 2020

11:45:12

383

5.7580

CHIX

20050XJ78tp

19 February 2020

11:45:12

145

5.7580

CHIX

20050XJ78tn

19 February 2020

11:45:12

127

5.7580

BATE

20050XJ78ta

19 February 2020

11:45:12

475

5.7600

CHIX

20050XJ78tm

19 February 2020

11:45:12

294

5.7600

BATE

20050XJ78rx

19 February 2020

11:45:12

473

5.7600

BATE

20050XJ78sz

19 February 2020

11:45:12

674

5.7600

XLON

20050XJ78sl

19 February 2020

11:45:12

237

5.7600

XLON

20050XJ78s5

19 February 2020

11:43:11

377

5.7620

BATE

20050XJ78k9

19 February 2020

11:43:11

631

5.7620

CHIX

20050XJ78ka

19 February 2020

11:41:55

605

5.7600

XLON

20050XJ78ed

19 February 2020

11:41:55

44

5.7600

XLON

20050XJ78ec

19 February 2020

11:41:55

541

5.7600

XLON

20050XJ78eb

19 February 2020

11:41:55

601

5.7600

XLON

20050XJ78ea

19 February 2020

11:39:41

33

5.7580

XLON

20050XJ77w4

19 February 2020

11:39:41

115

5.7580

XLON

20050XJ77vy

19 February 2020

11:38:06

490

5.7580

XLON

20050XJ77kd

19 February 2020

11:38:06

230

5.7580

XLON

20050XJ77k6

19 February 2020

11:37:32

124

5.7580

BATE

20050XJ77ia

19 February 2020

11:37:32

285

5.7580

BATE

20050XJ77i8

19 February 2020

11:37:32

261

5.7580

CHIX

20050XJ77ib

19 February 2020

11:37:32

110

5.7580

CHIX

20050XJ77i9

19 February 2020

11:35:57

40

5.7580

XLON

20050XJ77ag

19 February 2020

11:35:57

400

5.7580

XLON

20050XJ77af

19 February 2020

11:35:57

40

5.7580

XLON

20050XJ77ae

19 February 2020

11:35:57

400

5.7580

XLON

20050XJ77ad

19 February 2020

11:35:57

85

5.7580

XLON

20050XJ77ac

19 February 2020

11:35:57

505

5.7580

XLON

20050XJ77ab

19 February 2020

11:35:57

400

5.7580

XLON

20050XJ77aa

19 February 2020

11:30:39

273

5.7540

XLON

20050XJ76lw

19 February 2020

11:30:39

95

5.7540

XLON

20050XJ76lx

19 February 2020

11:27:23

80

5.7500

XLON

20050XJ75zz

19 February 2020

11:27:23

453

5.7500

XLON

20050XJ75zy

19 February 2020

11:27:23

259

5.7500

BATE

20050XJ75zx

19 February 2020

11:27:23

119

5.7500

CHIX

20050XJ7600

19 February 2020

11:26:47

550

5.7520

XLON

20050XJ75xr

19 February 2020

11:26:42

300

5.7540

XLON

20050XJ75xm

19 February 2020

11:26:36

41

5.7520

XLON

20050XJ75wm

19 February 2020

11:26:36

410

5.7520

XLON

20050XJ75wl

19 February 2020

11:20:53

436

5.7480

XLON

20050XJ753g

19 February 2020

11:20:53

19

5.7480

XLON

20050XJ753h

19 February 2020

11:17:48

331

5.7520

XLON

20050XJ74qs

19 February 2020

11:17:41

513

5.7540

BATE

20050XJ74q7

19 February 2020

11:17:41

710

5.7540

XLON

20050XJ74q6

19 February 2020

11:16:13

251

5.7560

BATE

20050XJ74jd

19 February 2020

11:16:12

151

5.7580

XLON

20050XJ74jb

19 February 2020

11:16:12

289

5.7580

XLON

20050XJ74j9

19 February 2020

11:16:12

437

5.7580

BATE

20050XJ74ja

19 February 2020

11:16:12

269

5.7580

CHIX

20050XJ74jc

19 February 2020

11:16:12

131

5.7580

BATE

20050XJ74j7

19 February 2020

11:16:08

210

5.7600

BATE

20050XJ74is

19 February 2020

11:16:08

303

5.7600

BATE

20050XJ74ip

19 February 2020

11:16:08

114

5.7600

BATE

20050XJ74iv

19 February 2020

11:16:08

1

5.7600

BATE

20050XJ74iw

19 February 2020

11:16:08

544

5.7600

CHIX

20050XJ74iu

19 February 2020

11:16:08

674

5.7600

XLON

20050XJ74iq

19 February 2020

11:16:07

550

5.7620

XLON

20050XJ74il

19 February 2020

11:11:24

378

5.7620

BATE

20050XJ73vp

19 February 2020

11:11:24

535

5.7620

XLON

20050XJ73vq

19 February 2020

11:11:24

349

5.7620

XLON

20050XJ73vn

19 February 2020

11:11:23

550

5.7640

XLON

20050XJ73vd

19 February 2020

11:11:23

130

5.7640

XLON

20050XJ73v9

19 February 2020

11:11:23

43

5.7640

BATE

20050XJ73va

19 February 2020

11:09:44

185

5.7620

BATE

20050XJ73jh

19 February 2020

11:09:44

48

5.7620

BATE

20050XJ73jj

19 February 2020

11:09:44

185

5.7620

XLON

20050XJ73jg

19 February 2020

11:09:44

48

5.7620

XLON

20050XJ73ji

19 February 2020

11:05:12

185

5.7600

XLON

20050XJ72nt

19 February 2020

11:05:12

57

5.7600

XLON

20050XJ72ns

19 February 2020

11:04:48

226

5.7620

XLON

20050XJ72kt

19 February 2020

11:04:30

191

5.7640

XLON

20050XJ72j1

19 February 2020

11:04:28

81

5.7680

CHIX

20050XJ72ig

19 February 2020

11:04:28

507

5.7680

XLON

20050XJ72id

19 February 2020

11:04:28

52

5.7680

BATE

20050XJ72ie

19 February 2020

11:04:28

198

5.7680

CHIX

20050XJ72if

19 February 2020

11:04:26

238

5.7700

XLON

20050XJ72i9

19 February 2020

11:04:23

170

5.7720

CHIX

20050XJ72i3

19 February 2020

11:04:23

1434

5.7720

XLON

20050XJ72i1

19 February 2020

11:04:23

306

5.7720

CHIX

20050XJ72i2

19 February 2020

11:03:16

100

5.7700

XLON

20050XJ728t

19 February 2020

11:03:16

255

5.7700

XLON

20050XJ728s

19 February 2020

11:01:08

227

5.7680

BATE

20050XJ71xi

19 February 2020

11:01:08

279

5.7680

XLON

20050XJ71xh

19 February 2020

11:00:08

341

5.7660

XLON

20050XJ71sd

19 February 2020

10:57:28

195

5.7640

BATE

20050XJ71ff

19 February 2020

10:57:28

163

5.7640

BATE

20050XJ71fg

19 February 2020

10:57:28

744

5.7640

XLON

20050XJ71fd

19 February 2020

10:56:59

311

5.7680

CHIX

20050XJ71dk

19 February 2020

10:56:59

98

5.7680

BATE

20050XJ71dj

19 February 2020

10:56:29

284

5.7700

XLON

20050XJ71bo

19 February 2020

10:56:29

40

5.7700

XLON

20050XJ71bn

19 February 2020

10:56:29

400

5.7700

XLON

20050XJ71bm

19 February 2020

10:53:28

197

5.7680

BATE

20050XJ70yv

19 February 2020

10:52:29

560

5.7720

XLON

20050XJ70sp

19 February 2020

10:52:29

5

5.7720

XLON

20050XJ70sr

19 February 2020

10:50:21

22

5.7720

XLON

20050XJ70hg

19 February 2020

10:50:21

867

5.7720

XLON

20050XJ70hf

19 February 2020

10:50:21

702

5.7720

BATE

20050XJ70hj

19 February 2020

10:49:37

550

5.7760

XLON

20050XJ70ei

19 February 2020

10:49:37

550

5.7760

XLON

20050XJ70ee

19 February 2020

10:49:37

358

5.7760

XLON

20050XJ70ed

19 February 2020

10:49:37

291

5.7760

XLON

20050XJ70ec

19 February 2020

10:44:18

160

5.7680

XLON

20050XJ6zpd

19 February 2020

10:44:18

17

5.7680

XLON

20050XJ6zp9

19 February 2020

10:44:17

40

5.7700

XLON

20050XJ6zp6

19 February 2020

10:44:17

400

5.7700

XLON

20050XJ6zp5

19 February 2020

10:44:17

481

5.7680

CHIX

20050XJ6zp4

19 February 2020

10:44:16

1168

5.7720

XLON

20050XJ6zox

19 February 2020

10:44:16

253

5.7720

BATE

20050XJ6zp1

19 February 2020

10:44:16

381

5.7720

CHIX

20050XJ6zp2

19 February 2020

10:44:16

352

5.7720

CHIX

20050XJ6zp0

19 February 2020

10:44:16

241

5.7720

BATE

20050XJ6zoz

19 February 2020

10:36:31

138

5.7680

CHIX

20050XJ6ymu

19 February 2020

10:36:31

37

5.7680

XLON

20050XJ6ymt

19 February 2020

10:36:28

287

5.7720

XLON

20050XJ6yls

19 February 2020

10:36:28

74

5.7720

XLON

20050XJ6ylt

19 February 2020

10:36:27

280

5.7740

BATE

20050XJ6ylo

19 February 2020

10:36:27

277

5.7740

BATE

20050XJ6yln

19 February 2020

10:36:26

230

5.7760

XLON

20050XJ6yle

19 February 2020

10:36:26

207

5.7760

XLON

20050XJ6yld

19 February 2020

10:36:26

700

5.7760

XLON

20050XJ6yla

19 February 2020

10:36:26

311

5.7760

XLON

20050XJ6ylc

19 February 2020

10:36:26

209

5.7760

XLON

20050XJ6yl9

19 February 2020

10:36:26

466

5.7760

BATE

20050XJ6yl2

19 February 2020

10:36:26

101

5.7760

XLON

20050XJ6yl7

19 February 2020

10:36:26

349

5.7760

XLON

20050XJ6yl3

19 February 2020

10:33:15

15

5.7760

XLON

20050XJ6y0k

19 February 2020

10:33:15

228

5.7760

XLON

20050XJ6y0i

19 February 2020

10:32:27

140

5.7760

XLON

20050XJ6xx5

19 February 2020

10:31:18

40

5.7780

XLON

20050XJ6xrr

19 February 2020

10:31:18

400

5.7780

XLON

20050XJ6xrq

19 February 2020

10:31:18

426

5.7780

CHIX

20050XJ6xrn

19 February 2020

10:31:18

183

5.7780

XLON

20050XJ6xrk

19 February 2020

10:31:18

554

5.7800

XLON

20050XJ6xrj

19 February 2020

10:31:05

45

5.7800

XLON

20050XJ6xqu

19 February 2020

10:27:25

72

5.7740

XLON

20050XJ6x2r

19 February 2020

10:25:22

856

5.7680

BATE

20050XJ6wq1

19 February 2020

10:25:22

896

5.7680

XLON

20050XJ6wpz

19 February 2020

10:25:22

45

5.7680

XLON

20050XJ6wq2

19 February 2020

10:25:20

296

5.7700

BATE

20050XJ6wpu

19 February 2020

10:25:20

203

5.7700

CHIX

20050XJ6wpv

19 February 2020

10:25:14

259

5.7720

BATE

20050XJ6wop

19 February 2020

10:25:14

309

5.7720

XLON

20050XJ6woq

19 February 2020

10:25:14

221

5.7720

XLON

20050XJ6woo

19 February 2020

10:25:13

700

5.7720

XLON

20050XJ6wol

19 February 2020

10:25:13

201

5.7720

XLON

20050XJ6wom

19 February 2020

10:25:12

40

5.7720

XLON

20050XJ6wok

19 February 2020

10:25:12

400

5.7720

XLON

20050XJ6woj

19 February 2020

10:25:11

70

5.7720

XLON

20050XJ6woi

19 February 2020

10:25:11

700

5.7720

XLON

20050XJ6woh

19 February 2020

10:25:11

183

5.7720

XLON

20050XJ6wof

19 February 2020

10:25:11

109

5.7720

BATE

20050XJ6woe

19 February 2020

10:25:11

120

5.7720

BATE

20050XJ6wog

19 February 2020

10:25:11

418

5.7720

BATE

20050XJ6woc

19 February 2020

10:25:11

264

5.7720

XLON

20050XJ6wod

19 February 2020

10:25:11

212

5.7720

XLON

20050XJ6wob

19 February 2020

10:21:18

109

5.7640

XLON

20050XJ6w5e

19 February 2020

10:16:38

131

5.7600

BATE

20050XJ6vmu

19 February 2020

10:16:38

241

5.7600

XLON

20050XJ6vmt

19 February 2020

10:16:34

277

5.7620

CHIX

20050XJ6vmg

19 February 2020

10:16:34

26

5.7640

XLON

20050XJ6vmf

19 February 2020

10:16:17

264

5.7640

XLON

20050XJ6vli

19 February 2020

10:16:13

30

5.7620

XLON

20050XJ6vl5

19 February 2020

10:16:10

303

5.7620

XLON

20050XJ6vkw

19 February 2020

10:14:31

197

5.7540

XLON

20050XJ6ve0

19 February 2020

10:14:31

32

5.7540

CHIX

20050XJ6ve4

19 February 2020

10:14:31

91

5.7540

BATE

20050XJ6ve2

19 February 2020

10:14:31

73

5.7540

CHIX

20050XJ6ve3

19 February 2020

10:14:30

12

5.7540

BATE

20050XJ6vdz

19 February 2020

10:14:28

162

5.7520

XLON

20050XJ6vdn

19 February 2020

10:14:28

160

5.7500

XLON

20050XJ6vdm

19 February 2020

10:14:28

240

5.7480

CHIX

20050XJ6vdl

19 February 2020

10:11:49

651

5.7440

XLON

20050XJ6v0w

19 February 2020

10:11:49

400

5.7440

XLON

20050XJ6v0v

19 February 2020

10:11:49

651

5.7440

XLON

20050XJ6v0u

19 February 2020

10:11:49

400

5.7440

XLON

20050XJ6v0t

19 February 2020

10:11:49

304

5.7420

XLON

20050XJ6v0o

19 February 2020

10:11:49

479

5.7420

CHIX

20050XJ6v0r

19 February 2020

10:11:49

202

5.7420

BATE

20050XJ6v0s

19 February 2020

10:11:49

415

5.7420

BATE

20050XJ6v0p

19 February 2020

10:11:48

242

5.7440

XLON

20050XJ6v0b

19 February 2020

10:11:48

30

5.7440

XLON

20050XJ6v0d

19 February 2020

10:11:48

62

5.7440

XLON

20050XJ6v0c

19 February 2020

10:11:48

40

5.7440

XLON

20050XJ6v0a

19 February 2020

10:11:48

400

5.7440

XLON

20050XJ6v09

19 February 2020

10:10:27

246

5.7420

XLON

20050XJ6ut5

19 February 2020

10:03:54

457

5.7460

XLON

20050XJ6tvt

19 February 2020

10:03:54

609

5.7460

XLON

20050XJ6tvs

19 February 2020

10:00:03

278

5.7380

XLON

20050XJ6tam

19 February 2020

10:00:03

261

5.7380

XLON

20050XJ6tan

19 February 2020

10:00:00

401

5.7400

CHIX

20050XJ6t9l

19 February 2020

09:59:52

420

5.7420

XLON

20050XJ6t8u

19 February 2020

09:59:52

330

5.7420

XLON

20050XJ6t8t

19 February 2020

09:59:18

276

5.7440

XLON

20050XJ6t72

19 February 2020

09:59:18

64

5.7440

XLON

20050XJ6t71

19 February 2020

09:59:18

27

5.7460

XLON

20050XJ6t70

19 February 2020

09:59:18

271

5.7460

XLON

20050XJ6t6z

19 February 2020

09:59:18

215

5.7460

XLON

20050XJ6t6x

19 February 2020

09:54:18

519

5.7480

BATE

20050XJ6sk6

19 February 2020

09:54:18

154

5.7480

BATE

20050XJ6sk7

19 February 2020

09:54:11

107

5.7500

XLON

20050XJ6sj8

19 February 2020

09:54:09

1022

5.7500

BATE

20050XJ6sj4

19 February 2020

09:54:09

539

5.7500

CHIX

20050XJ6sj3

19 February 2020

09:54:09

5

5.7500

BATE

20050XJ6sj1

19 February 2020

09:54:08

490

5.7540

XLON

20050XJ6sis

19 February 2020

09:54:08

322

5.7540

BATE

20050XJ6sit

19 February 2020

09:54:08

490

5.7540

BATE

20050XJ6siw

19 February 2020

09:54:08

523

5.7540

CHIX

20050XJ6siu

19 February 2020

09:54:08

322

5.7540

XLON

20050XJ6siq

19 February 2020

09:51:01

46

5.7480

XLON

20050XJ6s3l

19 February 2020

09:51:01

139

5.7480

XLON

20050XJ6s3j

19 February 2020

09:51:01

175

5.7480

BATE

20050XJ6s3k

19 February 2020

09:48:01

264

5.7420

XLON

20050XJ6rqj

19 February 2020

09:48:01

77

5.7420

XLON

20050XJ6rqi

19 February 2020

09:45:38

453

5.7440

XLON

20050XJ6rcu

19 February 2020

09:45:38

27

5.7440

CHIX

20050XJ6rcw

19 February 2020

09:45:38

136

5.7460

XLON

20050XJ6rct

19 February 2020

09:41:54

400

5.7420

XLON

20050XJ6qvi

19 February 2020

09:41:54

130

5.7420

XLON

20050XJ6qvj

19 February 2020

09:41:54

211

5.7420

BATE

20050XJ6qvf

19 February 2020

09:41:54

187

5.7420

CHIX

20050XJ6qvh

19 February 2020

09:41:54

355

5.7420

BATE

20050XJ6qvd

19 February 2020

09:41:54

355

5.7420

CHIX

20050XJ6qvg

19 February 2020

09:41:54

9

5.7420

XLON

20050XJ6qve

19 February 2020

09:41:54

428

5.7420

XLON

20050XJ6qvb

19 February 2020

09:41:48

292

5.7460

CHIX

20050XJ6qui

19 February 2020

09:41:48

418

5.7460

XLON

20050XJ6qug

19 February 2020

09:38:09

59

5.7380

XLON

20050XJ6qe1

19 February 2020

09:38:09

132

5.7380

XLON

20050XJ6qe4

19 February 2020

09:38:09

441

5.7380

BATE

20050XJ6qe2

19 February 2020

09:37:21

321

5.7400

XLON

20050XJ6q85

19 February 2020

09:36:20

219

5.7380

XLON

20050XJ6q4v

19 February 2020

09:36:20

181

5.7380

XLON

20050XJ6q4u

19 February 2020

09:36:04

100

5.7400

XLON

20050XJ6q1d

19 February 2020

09:36:04

777

5.7400

XLON

20050XJ6q1c

19 February 2020

09:34:55

580

5.7280

BATE

20050XJ6pu4

19 February 2020

09:34:27

582

5.7300

XLON

20050XJ6prc

19 February 2020

09:34:27

283

5.7300

CHIX

20050XJ6prb

19 February 2020

09:34:27

241

5.7300

CHIX

20050XJ6pra

19 February 2020

09:34:27

464

5.7300

XLON

20050XJ6pr8

19 February 2020

09:34:27

4

5.7300

XLON

20050XJ6pr9

19 February 2020

09:32:52

22

5.7300

XLON

20050XJ6pka

19 February 2020

09:32:32

111

5.7300

XLON

20050XJ6pj6

19 February 2020

09:31:35

577

5.7300

XLON

20050XJ6pfg

19 February 2020

09:31:35

551

5.7300

XLON

20050XJ6pfa

19 February 2020

09:29:57

19

5.7280

XLON

20050XJ6p8m

19 February 2020

09:29:55

638

5.7300

XLON

20050XJ6p8f

19 February 2020

09:29:55

225

5.7300

BATE

20050XJ6p8h

19 February 2020

09:29:55

55

5.7300

BATE

20050XJ6p8e

19 February 2020

09:28:25

703

5.7320

XLON

20050XJ6p2t

19 February 2020

09:28:24

51

5.7320

XLON

20050XJ6p2o

19 February 2020

09:28:24

145

5.7320

XLON

20050XJ6p2n

19 February 2020

09:28:24

590

5.7320

XLON

20050XJ6p2m

19 February 2020

09:26:42

408

5.7320

XLON

20050XJ6owv

19 February 2020

09:26:42

106

5.7320

XLON

20050XJ6owu

19 February 2020

09:24:58

235

5.7320

XLON

20050XJ6oq7

19 February 2020

09:24:58

50

5.7340

XLON

20050XJ6oq6

19 February 2020

09:24:58

736

5.7340

XLON

20050XJ6oq5

19 February 2020

09:22:39

510

5.7360

CHIX

20050XJ6odx

19 February 2020

09:22:39

465

5.7360

XLON

20050XJ6odw

19 February 2020

09:22:39

24

5.7360

XLON

20050XJ6odv

19 February 2020

09:22:38

382

5.7360

BATE

20050XJ6odq

19 February 2020

09:22:38

374

5.7360

BATE

20050XJ6odp

19 February 2020

09:22:31

120

5.7380

XLON

20050XJ6od5

19 February 2020

09:22:31

536

5.7380

XLON

20050XJ6od0

19 February 2020

09:22:31

432

5.7380

BATE

20050XJ6od4

19 February 2020

09:22:31

227

5.7380

BATE

20050XJ6od2

19 February 2020

09:21:31

557

5.7400

XLON

20050XJ6o87

19 February 2020

09:21:01

455

5.7420

CHIX

20050XJ6o46

19 February 2020

09:20:03

85

5.7360

XLON

20050XJ6nxm

19 February 2020

09:20:03

63

5.7360

XLON

20050XJ6nxk

19 February 2020

09:20:03

93

5.7360

BATE

20050XJ6nxl

19 February 2020

09:20:02

111

5.7360

BATE

20050XJ6nxd

19 February 2020

09:20:02

101

5.7360

BATE

20050XJ6nxb

19 February 2020

09:20:02

113

5.7380

XLON

20050XJ6nxa

19 February 2020

09:20:00

122

5.7400

XLON

20050XJ6nwz

19 February 2020

09:20:00

700

5.7400

XLON

20050XJ6nwu

19 February 2020

09:20:00

430

5.7400

XLON

20050XJ6nww

19 February 2020

09:20:00

400

5.7400

XLON

20050XJ6nwv

19 February 2020

09:20:00

430

5.7400

XLON

20050XJ6nwy

19 February 2020

09:20:00

258

5.7400

XLON

20050XJ6nwx

19 February 2020

09:20:00

366

5.7380

XLON

20050XJ6nwt

19 February 2020

09:20:00

550

5.7400

XLON

20050XJ6nwr

19 February 2020

09:20:00

115

5.7400

BATE

20050XJ6nws

19 February 2020

09:20:00

136

5.7400

BATE

20050XJ6nwq

19 February 2020

09:17:28

304

5.7400

XLON

20050XJ6njs

19 February 2020

09:16:15

533

5.7420

XLON

20050XJ6nah

19 February 2020

09:15:18

40

5.7380

XLON

20050XJ6n5a

19 February 2020

09:15:18

400

5.7380

XLON

20050XJ6n57

19 February 2020

09:15:13

106

5.7380

XLON

20050XJ6n4n

19 February 2020

09:12:08

568

5.7380

XLON

20050XJ6mmk

19 February 2020

09:12:08

286

5.7380

CHIX

20050XJ6mmn

19 February 2020

09:12:08

255

5.7380

BATE

20050XJ6mmp

19 February 2020

09:12:08

105

5.7380

BATE

20050XJ6mml

19 February 2020

09:12:08

122

5.7380

BATE

20050XJ6mmo

19 February 2020

09:12:08

558

5.7400

XLON

20050XJ6mmi

19 February 2020

09:10:57

70

5.7400

XLON

20050XJ6mh2

19 February 2020

09:10:57

700

5.7400

XLON

20050XJ6mh1

19 February 2020

09:10:57

25

5.7400

XLON

20050XJ6mh0

19 February 2020

09:10:44

256

5.7400

XLON

20050XJ6mgi

19 February 2020

09:10:00

593

5.7360

XLON

20050XJ6mat

19 February 2020

09:07:50

372

5.7260

XLON

20050XJ6m0g

19 February 2020

09:07:50

214

5.7260

XLON

20050XJ6m0f

19 February 2020

09:07:50

404

5.7260

XLON

20050XJ6m0e

19 February 2020

09:06:09

625

5.7180

BATE

20050XJ6lri

19 February 2020

09:06:09

401

5.7180

CHIX

20050XJ6lrk

19 February 2020

09:05:59

377

5.7220

XLON

20050XJ6lqe

19 February 2020

09:05:59

300

5.7220

XLON

20050XJ6lqa

19 February 2020

09:05:59

265

5.7220

BATE

20050XJ6lqc

19 February 2020

09:05:59

443

5.7220

CHIX

20050XJ6lqd

19 February 2020

09:05:59

227

5.7220

BATE

20050XJ6lq9

19 February 2020

09:05:24

121

5.7240

XLON

20050XJ6lno

19 February 2020

09:05:23

108

5.7260

XLON

20050XJ6lnm

19 February 2020

09:05:23

400

5.7260

XLON

20050XJ6lnl

19 February 2020

09:05:23

590

5.7260

XLON

20050XJ6lnk

19 February 2020

09:04:22

400

5.7260

XLON

20050XJ6lgz

19 February 2020

09:04:21

134

5.7240

XLON

20050XJ6lgw

19 February 2020

09:04:21

321

5.7240

XLON

20050XJ6lgx

19 February 2020

09:04:21

134

5.7240

CHIX

20050XJ6lgy

19 February 2020

09:04:21

134

5.7240

BATE

20050XJ6lgv

19 February 2020

08:59:02

861

5.7080

XLON

20050XJ6kuj

19 February 2020

08:57:56

43

5.7040

XLON

20050XJ6kof

19 February 2020

08:57:55

577

5.7040

XLON

20050XJ6ko4

19 February 2020

08:57:10

133

5.7080

XLON

20050XJ6kjg

19 February 2020

08:56:44

98

5.7100

XLON

20050XJ6kgm

19 February 2020

08:56:44

400

5.7100

XLON

20050XJ6kgl

19 February 2020

08:56:44

52

5.7100

XLON

20050XJ6kgk

19 February 2020

08:54:44

67

5.7100

XLON

20050XJ6k2w

19 February 2020

08:54:44

191

5.7100

XLON

20050XJ6k2v

19 February 2020

08:54:44

30

5.7140

BATE

20050XJ6k2r

19 February 2020

08:54:44

227

5.7140

BATE

20050XJ6k2p

19 February 2020

08:54:44

81

5.7160

XLON

20050XJ6k2m

19 February 2020

08:54:44

285

5.7140

CHIX

20050XJ6k2q

19 February 2020

08:54:44

140

5.7160

CHIX

20050XJ6k2o

19 February 2020

08:54:44

203

5.7160

BATE

20050XJ6k2l

19 February 2020

08:54:44

33

5.7140

BATE

20050XJ6k2n

19 February 2020

08:54:41

227

5.7180

BATE

20050XJ6k26

19 February 2020

08:54:41

232

5.7180

XLON

20050XJ6k27

19 February 2020

08:52:14

191

5.7160

XLON

20050XJ6jqe

19 February 2020

08:52:13

24

5.7260

XLON

20050XJ6jq4

19 February 2020

08:52:13

227

5.7260

XLON

20050XJ6jq1

19 February 2020

08:52:13

289

5.7260

BATE

20050XJ6jq3

19 February 2020

08:51:56

227

5.7280

BATE

20050XJ6jnm

19 February 2020

08:51:56

168

5.7280

XLON

20050XJ6jno

19 February 2020

08:51:56

537

5.7300

XLON

20050XJ6jnn

19 February 2020

08:51:56

53

5.7300

XLON

20050XJ6jnl

19 February 2020

08:51:55

400

5.7300

XLON

20050XJ6jni

19 February 2020

08:51:55

775

5.7300

XLON

20050XJ6jnh

19 February 2020

08:48:58

257

5.7280

XLON

20050XJ6j6a

19 February 2020

08:48:58

276

5.7280

BATE

20050XJ6j65

19 February 2020

08:48:58

95

5.7280

CHIX

20050XJ6j67

19 February 2020

08:48:58

161

5.7320

XLON

20050XJ6j64

19 February 2020

08:48:58

100

5.7320

XLON

20050XJ6j66

19 February 2020

08:48:58

147

5.7320

XLON

20050XJ6j62

19 February 2020

08:47:40

387

5.7380

XLON

20050XJ6izn

19 February 2020

08:47:40

8

5.7380

XLON

20050XJ6izp

19 February 2020

08:47:11

550

5.7400

XLON

20050XJ6iy2

19 February 2020

08:45:52

502

5.7400

BATE

20050XJ6is0

19 February 2020

08:45:52

271

5.7400

CHIX

20050XJ6is5

19 February 2020

08:45:52

293

5.7420

XLON

20050XJ6irz

19 February 2020

08:45:52

628

5.7420

XLON

20050XJ6is2

19 February 2020

08:41:53

126

5.7440

XLON

20050XJ6i65

19 February 2020

08:41:53

200

5.7440

XLON

20050XJ6i64

19 February 2020

08:41:53

37

5.7440

XLON

20050XJ6i63

19 February 2020

08:41:53

363

5.7440

XLON

20050XJ6i62

19 February 2020

08:41:53

275

5.7420

CHIX

20050XJ6i5x

19 February 2020

08:41:53

275

5.7420

BATE

20050XJ6i5z

19 February 2020

08:41:53

227

5.7420

BATE

20050XJ6i5w

19 February 2020

08:41:53

342

5.7440

BATE

20050XJ6i5t

19 February 2020

08:41:53

452

5.7440

CHIX

20050XJ6i5u

19 February 2020

08:41:53

227

5.7440

BATE

20050XJ6i5r

19 February 2020

08:41:46

1320

5.7460

XLON

20050XJ6i5c

19 February 2020

08:41:44

440

5.7460

XLON

20050XJ6i59

19 February 2020

08:41:44

106

5.7460

XLON

20050XJ6i56

19 February 2020

08:41:44

398

5.7460

BATE

20050XJ6i57

19 February 2020

08:41:44

435

5.7460

CHIX

20050XJ6i58

19 February 2020

08:39:04

14

5.7460

CHIX

20050XJ6htk

19 February 2020

08:39:04

83

5.7460

XLON

20050XJ6hti

19 February 2020

08:39:04

269

5.7460

CHIX

20050XJ6htj

19 February 2020

08:39:00

50

5.7480

XLON

20050XJ6hso

19 February 2020

08:39:00

100

5.7480

XLON

20050XJ6hsm

19 February 2020

08:39:00

400

5.7480

XLON

20050XJ6hsl

19 February 2020

08:37:53

620

5.7460

XLON

20050XJ6hmx

19 February 2020

08:37:53

700

5.7460

XLON

20050XJ6hmw

19 February 2020

08:37:53

103

5.7460

XLON

20050XJ6hmr

19 February 2020

08:37:53

238

5.7460

XLON

20050XJ6hmu

19 February 2020

08:37:53

203

5.7460

BATE

20050XJ6hmt

19 February 2020

08:37:53

186

5.7460

BATE

20050XJ6hmv

19 February 2020

08:37:53

90

5.7460

BATE

20050XJ6hms

19 February 2020

08:33:57

314

5.7420

BATE

20050XJ6h5d

19 February 2020

08:33:57

31

5.7420

BATE

20050XJ6h5f

19 February 2020

08:33:57

429

5.7420

CHIX

20050XJ6h5c

19 February 2020

08:33:57

136

5.7420

BATE

20050XJ6h5a

19 February 2020

08:33:57

445

5.7420

XLON

20050XJ6h59

19 February 2020

08:33:34

3

5.7440

XLON

20050XJ6h3e

19 February 2020

08:33:34

11

5.7440

BATE

20050XJ6h3f

19 February 2020

08:33:34

227

5.7440

BATE

20050XJ6h3c

19 February 2020

08:33:30

521

5.7460

XLON

20050XJ6h34

19 February 2020

08:33:30

550

5.7460

XLON

20050XJ6h33

19 February 2020

08:33:08

40

5.7480

XLON

20050XJ6h0u

19 February 2020

08:33:08

400

5.7480

XLON

20050XJ6h0t

19 February 2020

08:30:34

550

5.7420

XLON

20050XJ6gp1

19 February 2020

08:30:34

330

5.7420

XLON

20050XJ6gp0

19 February 2020

08:29:16

400

5.7420

XLON

20050XJ6gh8

19 February 2020

08:27:37

24

5.7340

XLON

20050XJ6g7h

19 February 2020

08:27:37

54

5.7320

BATE

20050XJ6g7e

19 February 2020

08:27:37

227

5.7320

BATE

20050XJ6g7c

19 February 2020

08:27:37

287

5.7340

CHIX

20050XJ6g7g

19 February 2020

08:27:37

229

5.7340

XLON

20050XJ6g7f

19 February 2020

08:27:37

146

5.7340

XLON

20050XJ6g7b

19 February 2020

08:26:53

102

5.7360

XLON

20050XJ6g3d

19 February 2020

08:26:34

150

5.7360

XLON

20050XJ6g1s

19 February 2020

08:26:34

129

5.7380

XLON

20050XJ6g1q

19 February 2020

08:26:34

178

5.7380

XLON

20050XJ6g1p

19 February 2020

08:26:11

16

5.7400

XLON

20050XJ6fzt

19 February 2020

08:26:11

221

5.7400

XLON

20050XJ6fzv

19 February 2020

08:26:11

436

5.7400

CHIX

20050XJ6fzw

19 February 2020

08:26:11

704

5.7400

BATE

20050XJ6fzu

19 February 2020

08:24:33

58

5.7400

XLON

20050XJ6fqh

19 February 2020

08:21:41

318

5.7400

XLON

20050XJ6fap

19 February 2020

08:21:41

248

5.7420

BATE

20050XJ6fan

19 February 2020

08:21:41

3

5.7420

BATE

20050XJ6fal

19 February 2020

08:21:41

197

5.7420

CHIX

20050XJ6fao

19 February 2020

08:21:41

373

5.7420

BATE

20050XJ6faj

19 February 2020

08:21:41

475

5.7420

XLON

20050XJ6fah

19 February 2020

08:21:41

126

5.7420

XLON

20050XJ6fam

19 February 2020

08:18:52

678

5.7400

BATE

20050XJ6f0g

19 February 2020

08:18:52

698

5.7400

XLON

20050XJ6f0i

19 February 2020

08:18:52

125

5.7400

XLON

20050XJ6f0k

19 February 2020

08:17:18

432

5.7340

XLON

20050XJ6es1

19 February 2020

08:16:42

273

5.7320

CHIX

20050XJ6epi

19 February 2020

08:16:42

453

5.7340

XLON

20050XJ6eph

19 February 2020

08:16:42

453

5.7340

BATE

20050XJ6epg

19 February 2020

08:16:05

258

5.7300

CHIX

20050XJ6em9

19 February 2020

08:16:05

425

5.7320

XLON

20050XJ6em7

19 February 2020

08:15:44

216

5.7340

CHIX

20050XJ6eke

19 February 2020

08:15:44

8

5.7340

BATE

20050XJ6ek9

19 February 2020

08:15:44

317

5.7360

XLON

20050XJ6eka

19 February 2020

08:15:44

3

5.7360

XLON

20050XJ6ekc

19 February 2020

08:14:54

3

5.7380

XLON

20050XJ6efw

19 February 2020

08:14:54

326

5.7400

XLON

20050XJ6efu

19 February 2020

08:14:54

4

5.7400

XLON

20050XJ6efv

19 February 2020

08:12:58

1

5.7400

XLON

20050XJ6e3e

19 February 2020

08:11:41

57

5.7340

XLON

20050XJ6dyr

19 February 2020

08:11:41

210

5.7340

BATE

20050XJ6dyo

19 February 2020

08:11:41

382

5.7360

XLON

20050XJ6dyk

19 February 2020

08:11:41

66

5.7360

XLON

20050XJ6dyn

19 February 2020

08:11:41

403

5.7360

BATE

20050XJ6dyl

19 February 2020

08:11:15

627

5.7400

XLON

20050XJ6dwc

19 February 2020

08:10:01

34

5.7380

XLON

20050XJ6dpz

19 February 2020

08:10:01

104

5.7380

XLON

20050XJ6dpy

19 February 2020

08:09:50

54

5.7420

XLON

20050XJ6doy

19 February 2020

08:09:50

54

5.7420

BATE

20050XJ6doz

19 February 2020

08:08:16

105

5.7340

XLON

20050XJ6djf

19 February 2020

08:08:16

99

5.7340

XLON

20050XJ6djh

19 February 2020

08:06:59

279

5.7340

CHIX

20050XJ6dez

19 February 2020

08:06:57

271

5.7340

XLON

20050XJ6dex

19 February 2020

08:06:57

28

5.7300

BATE

20050XJ6dew

19 February 2020

08:06:57

292

5.7300

CHIX

20050XJ6dev

19 February 2020

08:06:57

271

5.7320

CHIX

20050XJ6des

19 February 2020

08:06:57

312

5.7320

BATE

20050XJ6deu

19 February 2020

08:06:57

149

5.7320

BATE

20050XJ6der

19 February 2020

08:06:57

25

5.7340

XLON

20050XJ6dem

19 February 2020

08:06:57

241

5.7340

XLON

20050XJ6dek

19 February 2020

08:06:57

86

5.7340

BATE

20050XJ6den

19 February 2020

08:06:57

266

5.7340

CHIX

20050XJ6deq

19 February 2020

08:06:57

188

5.7340

BATE

20050XJ6dep

19 February 2020

08:06:57

180

5.7340

BATE

20050XJ6del

19 February 2020

08:05:58

109

5.7340

XLON

20050XJ6da0

19 February 2020

08:04:20

78

5.7300

BATE

20050XJ6d3j

19 February 2020

08:04:20

78

5.7300

XLON

20050XJ6d3i

19 February 2020

08:01:44

264

5.7260

BATE

20050XJ6cfu

19 February 2020

08:01:44

169

5.7320

XLON

20050XJ6cfq

19 February 2020

08:01:44

165

5.7340

XLON

20050XJ6cfo

19 February 2020

08:01:44

57

5.7340

XLON

20050XJ6cfm

19 February 2020

08:01:44

264

5.7340

CHIX

20050XJ6cfn

19 February 2020

08:01:30

32

5.7420

CHIX

20050XJ6cep

19 February 2020

08:01:30

223

5.7400

XLON

20050XJ6cen

19 February 2020

08:01:18

90

5.7420

BATE

20050XJ6cdu

19 February 2020

08:01:14

63

5.7500

BATE

20050XJ6cdh

19 February 2020

08:01:14

27

5.7500

BATE

20050XJ6cdg

19 February 2020

08:01:14

29

5.7460

CHIX

20050XJ6cdf

19 February 2020

08:01:14

90

5.7460

BATE

20050XJ6cde

19 February 2020

08:01:00

242

5.7420

XLON

20050XJ6cc0

 


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 [email protected] or visit www.rns.com.
 
END
 
 
POSBRGDDUBBDGGC

Quick facts: Pearson PLC

Price: 515

Market: LSE
Market Cap: £3.87 billion
Follow

Create your account: sign up and get ahead on news and events

NO INVESTMENT ADVICE

The Company is a publisher. You understand and agree that no content published on the Site constitutes a recommendation that any particular security, portfolio of securities, transaction, or investment strategy is...

FOR OUR FULL DISCLAIMER CLICK HERE