Transaction in Own Shares

RNS Number : 3059G
National Grid PLC
28 February 2018
 

28 February 2018

National Grid plc ("National Grid")

ISIN Code: GB00BDR05C01

Transaction in Own Shares

National Grid announces that it has purchased the following number of its ordinary shares of 12204/473p each on the London Stock Exchange from Barclays Capital Securities Limited ("Barclays") as part of its buy-back programme announced on 14 February 2018. The purpose of the programme is, as previously announced, to reduce the share capital of the Company as part of its management of the dilution resulting from the take-up of its scrip dividend.

Date of purchase:

28 February 2018

Number of Ordinary shares of 12204/473p each purchased:

                                             1,200,000

Highest price paid per share (pence):

                                               740.2000

Lowest price paid per share (pence):

                                               740.2000

Volume weighted average price paid per share:

                                               740.2000

 

National Grid intends to hold the purchased shares in treasury. Following the purchase of these shares, National Grid holds 269,896,899 of its ordinary shares in treasury and has 3,367,850,928 ordinary shares in issue (excluding treasury shares).

A schedule of individual trades carried out by Barclays (BARCGBN1) as principal in connection with the above purchases on 28 February 2018 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price
(pence per share)

Aggregated volume

BATS Europe

                                               747.9389

                                             6,391

Chi-X Europe

                                               747.7631

                                           68,548

Turquoise

                                               747.6398

                                           56,617

London Stock Exchange

                                               747.9042

                                     1,068,444

 

 

 

Schedule of purchases - individual transactions

Number of shares purchased

Transaction price
(pence per share)

Time of transaction (including time zone)

Trading venue

Transaction reference number

163

751.70

08:00:17

BATS Europe

592103214350608000

12

751.60

08:00:20

London Stock Exchange

606176964801943000

112

751.60

08:00:20

London Stock Exchange

592103214350608000

1

751.60

08:00:20

London Stock Exchange

606176964801943000

790

751.70

08:00:46

London Stock Exchange

606176964801945000

792

751.90

08:01:22

London Stock Exchange

606176964801946000

480

751.70

08:01:24

London Stock Exchange

606176964801946000

707

751.70

08:01:26

London Stock Exchange

606176964801946000

792

753.30

08:02:12

London Stock Exchange

606176964801948000

450

753.30

08:02:18

London Stock Exchange

606176964801948000

736

753.10

08:02:20

London Stock Exchange

592103214350613000

790

753.10

08:02:49

London Stock Exchange

592103214350614000

1172

752.70

08:02:49

London Stock Exchange

592103214350614000

147

752.70

08:02:49

London Stock Exchange

606176964801949000

1219

752.70

08:02:49

London Stock Exchange

606176964801949000

468

752.70

08:02:52

London Stock Exchange

592103214350614000

616

752.70

08:02:52

London Stock Exchange

606176964801949000

1188

752.40

08:02:58

London Stock Exchange

606176964801949000

642

752.40

08:03:19

London Stock Exchange

592103214350615000

284

752.40

08:03:19

London Stock Exchange

592103214350615000

23

752.30

08:03:38

London Stock Exchange

592103214350616000

886

752.30

08:03:38

London Stock Exchange

606176964801950000

1163

752.30

08:03:53

London Stock Exchange

592103214350616000

790

753.20

08:05:10

London Stock Exchange

592103214350621000

700

753.20

08:05:44

London Stock Exchange

606176964801957000

91

753.20

08:05:44

London Stock Exchange

606176964801957000

404

753.20

08:05:44

London Stock Exchange

592103214350623000

314

753.20

08:05:44

London Stock Exchange

592103214350623000

1185

752.90

08:05:53

London Stock Exchange

606176964801958000

467

752.90

08:05:53

London Stock Exchange

606176964801958000

1484

753.40

08:06:31

London Stock Exchange

592103214350626000

392

753.10

08:06:32

London Stock Exchange

592103214350626000

395

753.60

08:06:53

London Stock Exchange

606176964801961000

543

753.50

08:07:19

London Stock Exchange

592103214350629000

642

753.50

08:07:19

London Stock Exchange

592103214350629000

791

753.50

08:07:19

London Stock Exchange

592103214350629000

790

753.60

08:08:10

London Stock Exchange

606176964801965000

1187

753.40

08:08:10

London Stock Exchange

606176964801965000

396

753.20

08:08:11

London Stock Exchange

606176964801965000

398

753.10

08:08:38

London Stock Exchange

592103214350632000

790

753.10

08:08:38

London Stock Exchange

592103214350632000

1092

753.10

08:08:38

London Stock Exchange

606176964801966000

95

753.10

08:08:38

London Stock Exchange

606176964801966000

1186

753.10

08:08:38

London Stock Exchange

606176964801966000

790

753.10

08:09:15

London Stock Exchange

592103214350634000

482

753.30

08:10:10

London Stock Exchange

606176964801969000

703

753.30

08:10:10

London Stock Exchange

606176964801969000

440

753.60

08:11:10

London Stock Exchange

606176964801971000

350

753.60

08:11:30

London Stock Exchange

606176964801972000

404

754.20

08:11:35

London Stock Exchange

592103214350638000

1127

754.20

08:11:35

London Stock Exchange

606176964801972000

299

754.20

08:11:36

London Stock Exchange

592103214350638000

914

754.40

08:12:01

London Stock Exchange

606176964801973000

395

754.40

08:12:03

London Stock Exchange

592103214350640000

732

754.30

08:12:39

London Stock Exchange

592103214350641000

58

754.30

08:12:39

London Stock Exchange

592103214350641000

1186

754.20

08:12:39

London Stock Exchange

606176964801974000

1667

754.10

08:13:17

London Stock Exchange

592103214350642000

379

754.10

08:13:17

London Stock Exchange

592103214350642000

1186

754.10

08:13:17

London Stock Exchange

606176964801976000

386

754.10

08:13:18

London Stock Exchange

592103214350642000

26

754.10

08:13:18

London Stock Exchange

592103214350642000

7

754.10

08:13:18

London Stock Exchange

606176964801976000

943

753.90

08:13:34

London Stock Exchange

606176964801976000

242

753.90

08:13:34

London Stock Exchange

606176964801976000

164

753.90

08:13:34

London Stock Exchange

606176964801976000

1185

754.40

08:14:51

London Stock Exchange

592103214350645000

222

754.20

08:14:59

London Stock Exchange

606176964801979000

568

754.20

08:14:59

London Stock Exchange

606176964801979000

1185

753.80

08:15:14

London Stock Exchange

592103214350646000

527

753.80

08:15:14

London Stock Exchange

592103214350646000

268

753.80

08:15:14

London Stock Exchange

606176964801979000

523

753.80

08:15:14

London Stock Exchange

606176964801979000

264

753.80

08:15:16

London Stock Exchange

592103214350646000

791

753.60

08:16:06

London Stock Exchange

592103214350648000

1186

753.50

08:16:06

London Stock Exchange

606176964801981000

1185

753.40

08:16:06

London Stock Exchange

606176964801981000

790

753.40

08:16:06

London Stock Exchange

606176964801981000

477

753.20

08:16:07

London Stock Exchange

592103214350648000

913

753.20

08:16:07

London Stock Exchange

592103214350648000

12

753.20

08:16:07

London Stock Exchange

606176964801981000

1114

753.00

08:16:41

London Stock Exchange

592103214350649000

516

752.60

08:17:13

London Stock Exchange

606176964801983000

104

752.60

08:17:19

Chi-X Europe

592103214350650000

733

752.60

08:17:19

London Stock Exchange

606176964801983000

906

752.60

08:17:33

London Stock Exchange

606176964801984000

1433

752.50

08:17:41

London Stock Exchange

606176964801984000

53

751.90

08:18:31

London Stock Exchange

606176964801986000

920

751.90

08:18:31

London Stock Exchange

606176964801986000

699

752.60

08:21:17

London Stock Exchange

592103214350659000

486

752.60

08:21:17

London Stock Exchange

592103214350659000

790

752.60

08:21:17

London Stock Exchange

592103214350659000

344

752.60

08:21:17

London Stock Exchange

606176964801992000

446

752.60

08:21:17

London Stock Exchange

606176964801992000

552

752.40

08:21:57

London Stock Exchange

592103214350661000

101

752.40

08:21:57

London Stock Exchange

592103214350661000

446

752.40

08:21:57

London Stock Exchange

592103214350661000

87

752.40

08:21:59

London Stock Exchange

592103214350661000

800

752.30

08:22:00

London Stock Exchange

606176964801994000

162

752.30

08:22:00

London Stock Exchange

606176964801994000

212

752.30

08:22:00

London Stock Exchange

606176964801994000

281

752.20

08:22:01

London Stock Exchange

592103214350661000

998

752.20

08:22:01

London Stock Exchange

592103214350661000

155

752.20

08:22:01

London Stock Exchange

592103214350661000

35

752.20

08:22:01

London Stock Exchange

592103214350661000

412

752.20

08:22:08

London Stock Exchange

606176964801994000

790

752.90

08:24:10

London Stock Exchange

592103214350665000

1185

752.90

08:24:10

London Stock Exchange

592103214350665000

131

753.10

08:25:11

London Stock Exchange

592103214350668000

921

753.10

08:25:11

London Stock Exchange

592103214350668000

500

753.10

08:25:11

London Stock Exchange

606176964802001000

424

753.10

08:25:11

London Stock Exchange

606176964802001000

705

753.00

08:25:13

London Stock Exchange

606176964802001000

402

752.80

08:25:38

London Stock Exchange

606176964802002000

790

752.80

08:25:38

London Stock Exchange

592103214350669000

1137

752.80

08:25:38

London Stock Exchange

592103214350669000

251

752.80

08:25:38

London Stock Exchange

606176964802002000

138

752.80

08:25:38

London Stock Exchange

606176964802002000

488

752.70

08:25:38

London Stock Exchange

606176964802002000

852

752.40

08:25:57

London Stock Exchange

606176964802003000

1070

752.20

08:26:42

London Stock Exchange

606176964802004000

1229

752.00

08:27:33

London Stock Exchange

606176964802006000

878

751.90

08:27:33

London Stock Exchange

606176964802006000

454

751.90

08:27:39

London Stock Exchange

592103214350674000

940

752.00

08:28:52

London Stock Exchange

592103214350676000

1213

751.80

08:29:31

London Stock Exchange

606176964802010000

637

751.50

08:29:52

London Stock Exchange

606176964802012000

516

751.50

08:29:52

London Stock Exchange

606176964802012000

1025

751.80

08:31:06

London Stock Exchange

592103214350683000

409

752.90

08:33:01

London Stock Exchange

606176964802020000

639

752.90

08:33:01

London Stock Exchange

606176964802020000

203

752.90

08:33:04

London Stock Exchange

592103214350689000

69

752.70

08:33:16

London Stock Exchange

606176964802021000

1267

752.70

08:33:16

London Stock Exchange

606176964802021000

440

752.40

08:34:07

London Stock Exchange

592103214350692000

1823

752.40

08:34:07

London Stock Exchange

606176964802024000

790

752.30

08:34:07

London Stock Exchange

606176964802024000

262

752.40

08:34:07

Chi-X Europe

606176964802024000

208

752.40

08:34:07

Chi-X Europe

606176964802024000

367

752.30

08:34:09

London Stock Exchange

592103214350692000

1419

752.50

08:35:02

London Stock Exchange

592103214350694000

877

752.50

08:35:02

London Stock Exchange

592103214350694000

347

752.40

08:35:02

London Stock Exchange

606176964802026000

870

753.10

08:37:20

London Stock Exchange

606176964802034000

1341

753.00

08:37:20

London Stock Exchange

606176964802034000

142

753.00

08:37:21

London Stock Exchange

592103214350702000

1628

752.90

08:37:51

London Stock Exchange

592103214350703000

894

752.80

08:37:51

London Stock Exchange

606176964802035000

50

752.70

08:38:17

London Stock Exchange

592103214350704000

1082

752.70

08:38:19

London Stock Exchange

592103214350704000

1211

752.80

08:39:00

London Stock Exchange

592103214350706000

936

752.50

08:39:17

London Stock Exchange

606176964802039000

182

751.90

08:40:21

London Stock Exchange

606176964802042000

1029

751.90

08:40:21

London Stock Exchange

606176964802042000

982

751.60

08:40:54

London Stock Exchange

606176964802043000

1215

751.40

08:41:31

London Stock Exchange

606176964802045000

1218

752.60

08:43:15

London Stock Exchange

592103214350719000

42

752.60

08:43:16

London Stock Exchange

592103214350719000

423

752.50

08:43:16

London Stock Exchange

592103214350719000

1220

752.90

08:43:53

London Stock Exchange

606176964802052000

33

752.80

08:43:54

London Stock Exchange

592103214350721000

820

752.50

08:44:32

London Stock Exchange

606176964802053000

659

752.20

08:44:59

London Stock Exchange

606176964802055000

399

752.20

08:44:59

London Stock Exchange

606176964802055000

316

752.20

08:44:59

London Stock Exchange

606176964802055000

1149

752.00

08:45:36

London Stock Exchange

606176964802057000

928

751.50

08:46:15

London Stock Exchange

606176964802059000

1194

751.50

08:46:15

London Stock Exchange

606176964802059000

901

750.80

08:48:16

London Stock Exchange

592103214350735000

1433

750.80

08:48:16

London Stock Exchange

592103214350735000

254

750.80

08:48:16

London Stock Exchange

592103214350735000

858

750.90

08:48:52

London Stock Exchange

606176964802066000

193

750.80

08:48:54

London Stock Exchange

592103214350736000

207

750.80

08:49:11

London Stock Exchange

592103214350737000

1034

750.60

08:49:12

London Stock Exchange

592103214350737000

909

750.60

08:49:57

London Stock Exchange

606176964802070000

1142

750.30

08:50:40

London Stock Exchange

592103214350742000

552

750.30

08:50:40

London Stock Exchange

606176964802072000

944

750.30

08:51:09

London Stock Exchange

592103214350743000

52

750.30

08:51:09

London Stock Exchange

592103214350743000

874

750.00

08:51:26

London Stock Exchange

606176964802073000

30

750.00

08:52:06

Chi-X Europe

592103214350745000

70

750.00

08:52:09

Chi-X Europe

592103214350745000

324

750.00

08:52:09

London Stock Exchange

606176964802075000

268

750.00

08:52:17

London Stock Exchange

606176964802076000

267

750.00

08:52:17

London Stock Exchange

606176964802076000

268

750.00

08:52:17

London Stock Exchange

606176964802076000

918

749.80

08:52:35

London Stock Exchange

606176964802076000

1058

749.90

08:53:06

London Stock Exchange

592103214350748000

342

749.90

08:53:06

London Stock Exchange

606176964802078000

429

749.90

08:53:06

London Stock Exchange

606176964802078000

53

749.90

08:53:06

London Stock Exchange

606176964802078000

268

749.90

08:53:06

London Stock Exchange

606176964802078000

491

749.80

08:53:06

London Stock Exchange

606176964802078000

587

749.60

08:53:55

Chi-X Europe

606176964802080000

344

749.60

08:53:56

Chi-X Europe

592103214350750000

150

749.60

08:53:56

Chi-X Europe

592103214350750000

494

749.60

08:53:56

London Stock Exchange

606176964802080000

1027

749.60

08:53:56

London Stock Exchange

606176964802080000

448

749.50

08:54:22

Chi-X Europe

606176964802081000

23

749.50

08:54:25

Chi-X Europe

592103214350751000

523

749.50

08:54:25

Chi-X Europe

592103214350751000

155

749.90

08:55:09

London Stock Exchange

606176964802083000

1124

749.90

08:55:09

London Stock Exchange

606176964802083000

309

749.90

08:55:09

London Stock Exchange

606176964802083000

73

749.90

08:55:09

London Stock Exchange

606176964802083000

179

749.70

08:56:02

London Stock Exchange

606176964802085000

366

749.70

08:56:02

London Stock Exchange

606176964802085000

405

749.70

08:56:02

Chi-X Europe

592103214350755000

1402

750.00

08:56:34

London Stock Exchange

606176964802086000

532

749.90

08:56:49

Chi-X Europe

606176964802087000

627

749.90

08:56:49

London Stock Exchange

606176964802087000

948

750.00

08:58:14

London Stock Exchange

592103214350761000

787

750.00

08:58:21

London Stock Exchange

606176964802091000

430

750.00

08:58:31

London Stock Exchange

592103214350762000

807

749.80

08:58:47

London Stock Exchange

606176964802092000

175

749.80

08:58:47

London Stock Exchange

606176964802092000

490

749.80

08:58:47

London Stock Exchange

592103214350763000

1204

749.70

08:59:18

London Stock Exchange

592103214350764000

326

749.50

08:59:18

Chi-X Europe

606176964802093000

514

749.50

08:59:18

London Stock Exchange

606176964802093000

153

749.50

08:59:18

Chi-X Europe

606176964802093000

434

749.50

08:59:20

London Stock Exchange

606176964802093000

409

749.50

08:59:20

London Stock Exchange

606176964802093000

28

749.30

09:00:03

London Stock Exchange

592103214350766000

502

749.30

09:00:03

London Stock Exchange

592103214350766000

413

749.30

09:00:03

London Stock Exchange

592103214350766000

426

749.30

09:00:03

London Stock Exchange

606176964802095000

443

749.30

09:00:03

London Stock Exchange

606176964802095000

1341

750.00

09:00:48

London Stock Exchange

592103214350768000

963

750.00

09:00:48

London Stock Exchange

606176964802097000

123

750.00

09:00:48

London Stock Exchange

592103214350768000

452

749.90

09:01:00

Chi-X Europe

606176964802098000

612

749.90

09:01:00

London Stock Exchange

592103214350769000

520

749.90

09:01:00

London Stock Exchange

592103214350769000

401

749.70

09:01:44

Chi-X Europe

592103214350771000

457

749.70

09:01:44

London Stock Exchange

606176964802100000

957

749.70

09:01:44

London Stock Exchange

606176964802100000

554

749.70

09:01:44

London Stock Exchange

606176964802100000

200

749.50

09:02:19

London Stock Exchange

606176964802101000

727

749.50

09:02:19

London Stock Exchange

606176964802101000

443

749.30

09:03:05

Chi-X Europe

592103214350774000

582

749.30

09:03:05

London Stock Exchange

592103214350774000

1333

749.30

09:03:05

London Stock Exchange

592103214350774000

654

749.00

09:03:12

London Stock Exchange

592103214350774000

536

749.60

09:04:17

London Stock Exchange

606176964802106000

984

749.60

09:04:17

London Stock Exchange

592103214350777000

421

749.60

09:04:17

London Stock Exchange

606176964802106000

270

749.60

09:04:17

London Stock Exchange

606176964802106000

423

749.50

09:04:41

London Stock Exchange

606176964802107000

693

749.60

09:05:00

London Stock Exchange

592103214350778000

1557

749.90

09:06:09

London Stock Exchange

592103214350781000

771

749.90

09:06:09

London Stock Exchange

606176964802110000

447

749.90

09:06:09

Chi-X Europe

592103214350781000

264

749.80

09:07:08

London Stock Exchange

606176964802112000

526

749.80

09:07:08

London Stock Exchange

606176964802112000

504

749.60

09:08:03

Chi-X Europe

606176964802114000

113

749.60

09:08:03

London Stock Exchange

592103214350785000

28

749.60

09:08:03

London Stock Exchange

592103214350785000

444

749.60

09:08:03

London Stock Exchange

592103214350785000

216

749.60

09:08:03

London Stock Exchange

592103214350785000

792

749.60

09:08:03

London Stock Exchange

606176964802114000

375

749.60

09:08:03

London Stock Exchange

592103214350785000

581

749.60

09:08:03

London Stock Exchange

606176964802114000

180

749.40

09:08:03

London Stock Exchange

592103214350785000

410

749.30

09:08:03

Chi-X Europe

606176964802114000

157

749.30

09:08:03

London Stock Exchange

592103214350785000

445

749.30

09:08:03

London Stock Exchange

592103214350785000

1412

749.90

09:09:08

London Stock Exchange

592103214350788000

203

749.80

09:10:14

London Stock Exchange

606176964802119000

1076

749.80

09:10:14

London Stock Exchange

606176964802119000

1086

749.80

09:10:14

London Stock Exchange

606176964802119000

286

749.80

09:10:14

BATS Europe

592103214350791000

114

749.80

09:10:14

BATS Europe

606176964802119000

149

749.80

09:10:14

BATS Europe

606176964802119000

1280

750.20

09:14:11

London Stock Exchange

592103214350799000

475

750.20

09:14:11

Chi-X Europe

592103214350799000

58

750.20

09:14:11

London Stock Exchange

606176964802128000

1116

750.20

09:14:11

London Stock Exchange

606176964802128000

480

750.20

09:14:11

London Stock Exchange

592103214350799000

20

750.20

09:14:11

London Stock Exchange

606176964802128000

158

750.20

09:14:11

London Stock Exchange

606176964802128000

319

750.00

09:14:17

London Stock Exchange

592103214350800000

683

750.00

09:14:17

London Stock Exchange

592103214350800000

1038

750.00

09:14:17

London Stock Exchange

606176964802128000

790

749.90

09:14:17

London Stock Exchange

606176964802128000

258

749.90

09:14:17

London Stock Exchange

592103214350800000

242

749.90

09:14:18

London Stock Exchange

606176964802128000

549

749.90

09:14:18

London Stock Exchange

606176964802128000

933

749.60

09:14:20

London Stock Exchange

592103214350800000

797

749.80

09:15:06

London Stock Exchange

592103214350801000

539

749.80

09:15:06

London Stock Exchange

606176964802130000

706

749.80

09:15:06

London Stock Exchange

606176964802130000

134

749.80

09:15:06

London Stock Exchange

606176964802130000

172

749.80

09:15:06

London Stock Exchange

606176964802130000

1015

750.30

09:17:49

London Stock Exchange

606176964802136000

1099

750.40

09:19:49

London Stock Exchange

592103214350812000

1266

750.40

09:19:49

London Stock Exchange

592103214350812000

790

750.40

09:19:49

London Stock Exchange

592103214350812000

73

750.30

09:19:49

London Stock Exchange

606176964802140000

404

750.20

09:19:49

London Stock Exchange

606176964802140000

553

750.20

09:19:49

London Stock Exchange

606176964802140000

500

750.20

09:19:49

London Stock Exchange

606176964802140000

106

750.20

09:19:49

London Stock Exchange

606176964802140000

1253

750.00

09:20:12

London Stock Exchange

592103214350813000

62

750.00

09:20:12

BATS Europe

592103214350813000

790

750.00

09:20:58

London Stock Exchange

592103214350814000

1166

750.00

09:24:26

London Stock Exchange

592103214350821000

29

750.00

09:24:26

London Stock Exchange

592103214350821000

188

750.00

09:24:26

London Stock Exchange

606176964802149000

602

750.00

09:24:26

London Stock Exchange

606176964802149000

790

750.00

09:24:26

London Stock Exchange

606176964802149000

406

750.00

09:24:26

London Stock Exchange

606176964802149000

779

749.90

09:24:37

London Stock Exchange

592103214350821000

507

749.80

09:25:13

London Stock Exchange

592103214350823000

143

749.80

09:25:13

Chi-X Europe

606176964802151000

90

749.80

09:25:13

London Stock Exchange

606176964802151000

735

749.80

09:25:13

London Stock Exchange

606176964802151000

1284

749.80

09:25:13

London Stock Exchange

606176964802151000

279

749.80

09:25:13

Chi-X Europe

606176964802151000

809

749.70

09:25:26

London Stock Exchange

592103214350823000

191

749.70

09:25:26

London Stock Exchange

606176964802152000

662

749.70

09:25:26

London Stock Exchange

606176964802152000

265

749.40

09:25:30

London Stock Exchange

592103214350824000

437

749.40

09:25:30

London Stock Exchange

592103214350824000

402

749.40

09:25:30

Chi-X Europe

606176964802152000

880

748.70

09:26:25

London Stock Exchange

592103214350826000

1003

748.60

09:26:58

London Stock Exchange

592103214350827000

220

748.60

09:26:58

London Stock Exchange

592103214350827000

6

748.60

09:26:58

London Stock Exchange

606176964802155000

883

748.40

09:27:10

London Stock Exchange

592103214350828000

243

748.10

09:27:41

Chi-X Europe

592103214350829000

216

748.10

09:27:41

Chi-X Europe

592103214350829000

28

748.10

09:27:42

Chi-X Europe

606176964802158000

514

748.10

09:27:49

Chi-X Europe

606176964802158000

1228

748.10

09:28:26

London Stock Exchange

592103214350831000

861

748.10

09:28:26

London Stock Exchange

606176964802159000

484

748.00

09:28:52

Chi-X Europe

606176964802161000

463

748.00

09:28:52

Turquoise

606176964802161000

114

747.80

09:28:53

London Stock Exchange

592103214350833000

563

747.80

09:28:53

London Stock Exchange

592103214350833000

334

747.80

09:28:53

London Stock Exchange

592103214350833000

220

747.80

09:28:53

London Stock Exchange

606176964802161000

1052

747.70

09:29:59

London Stock Exchange

592103214350836000

574

747.70

09:29:59

London Stock Exchange

592103214350836000

404

747.70

09:29:59

London Stock Exchange

592103214350836000

510

747.70

09:29:59

London Stock Exchange

592103214350836000

555

747.70

09:31:02

London Stock Exchange

592103214350838000

286

747.70

09:31:02

London Stock Exchange

592103214350838000

409

747.70

09:31:02

Chi-X Europe

606176964802166000

847

747.70

09:31:02

London Stock Exchange

606176964802166000

583

747.70

09:31:02

London Stock Exchange

606176964802166000

492

747.60

09:31:02

London Stock Exchange

592103214350838000

384

747.40

09:31:31

London Stock Exchange

606176964802167000

852

747.40

09:33:33

London Stock Exchange

592103214350843000

945

747.40

09:33:33

London Stock Exchange

592103214350843000

1585

747.40

09:33:33

London Stock Exchange

606176964802171000

594

747.40

09:33:33

London Stock Exchange

606176964802171000

229

747.20

09:34:22

London Stock Exchange

592103214350845000

551

747.20

09:34:22

London Stock Exchange

592103214350845000

1017

747.70

09:36:21

London Stock Exchange

606176964802177000

418

747.70

09:36:31

London Stock Exchange

592103214350850000

790

747.70

09:36:31

London Stock Exchange

592103214350850000

1229

747.80

09:37:00

London Stock Exchange

606176964802178000

32

747.80

09:37:00

London Stock Exchange

592103214350851000

790

747.70

09:38:02

London Stock Exchange

592103214350853000

213

747.70

09:38:02

Chi-X Europe

606176964802181000

255

747.70

09:38:02

Chi-X Europe

606176964802181000

718

747.70

09:38:02

London Stock Exchange

606176964802181000

949

747.60

09:38:32

Chi-X Europe

592103214350854000

217

747.60

09:38:35

Chi-X Europe

592103214350854000

695

747.60

09:38:35

Chi-X Europe

592103214350854000

500

747.60

09:38:45

Chi-X Europe

606176964802182000

285

747.60

09:38:45

Turquoise

592103214350855000

400

747.60

09:38:45

BATS Europe

606176964802182000

469

747.60

09:39:35

London Stock Exchange

592103214350856000

645

747.60

09:39:35

Chi-X Europe

592103214350856000

790

747.60

09:39:35

London Stock Exchange

606176964802184000

790

747.30

09:39:46

London Stock Exchange

606176964802184000

779

747.30

09:39:46

London Stock Exchange

606176964802184000

507

747.30

09:39:46

London Stock Exchange

606176964802184000

65

747.30

09:39:51

London Stock Exchange

606176964802185000

745

747.30

09:39:51

London Stock Exchange

606176964802185000

475

747.30

09:39:51

London Stock Exchange

606176964802185000

790

747.10

09:40:27

London Stock Exchange

592103214350858000

166

747.10

09:40:58

London Stock Exchange

606176964802187000

1239

747.10

09:40:58

London Stock Exchange

606176964802187000

1003

747.00

09:40:58

London Stock Exchange

592103214350859000

790

746.90

09:41:23

London Stock Exchange

592103214350860000

207

746.80

09:41:30

London Stock Exchange

606176964802188000

796

746.80

09:41:30

London Stock Exchange

606176964802188000

650

746.80

09:41:30

London Stock Exchange

606176964802188000

1192

746.20

09:42:00

London Stock Exchange

592103214350861000

956

746.20

09:42:25

London Stock Exchange

592103214350862000

893

746.00

09:43:33

London Stock Exchange

592103214350864000

874

745.70

09:44:20

London Stock Exchange

592103214350866000

414

746.30

09:45:46

Turquoise

592103214350869000

578

746.30

09:45:46

London Stock Exchange

592103214350869000

1337

746.30

09:45:46

London Stock Exchange

606176964802196000

245

746.30

09:45:46

London Stock Exchange

592103214350869000

34

746.10

09:46:49

London Stock Exchange

592103214350871000

756

746.10

09:46:49

London Stock Exchange

592103214350871000

790

746.10

09:46:49

London Stock Exchange

606176964802199000

795

746.00

09:47:05

London Stock Exchange

606176964802199000

476

746.00

09:47:05

London Stock Exchange

606176964802199000

590

746.00

09:47:05

London Stock Exchange

606176964802199000

92

746.60

09:48:54

London Stock Exchange

592103214350877000

105

746.60

09:48:58

London Stock Exchange

592103214350877000

655

746.60

09:48:58

London Stock Exchange

592103214350877000

1019

746.60

09:48:58

London Stock Exchange

606176964802204000

233

746.50

09:49:22

London Stock Exchange

606176964802205000

239

746.50

09:49:22

London Stock Exchange

606176964802205000

1130

746.40

09:49:22

London Stock Exchange

606176964802205000

1521

748.10

09:52:30

London Stock Exchange

592103214350886000

1236

748.10

09:52:30

London Stock Exchange

606176964802212000

1251

748.10

09:52:30

London Stock Exchange

606176964802212000

560

748.00

09:52:30

London Stock Exchange

606176964802212000

809

747.80

09:54:11

London Stock Exchange

592103214350889000

446

747.80

09:54:11

London Stock Exchange

592103214350889000

53

747.80

09:54:11

London Stock Exchange

592103214350889000

401

747.80

09:54:11

Turquoise

592103214350889000

291

747.80

09:54:11

London Stock Exchange

592103214350889000

395

748.10

09:55:47

London Stock Exchange

606176964802220000

1535

748.00

09:55:49

London Stock Exchange

592103214350893000

173

748.00

09:55:49

Chi-X Europe

606176964802220000

211

748.10

09:56:51

Turquoise

606176964802222000

1139

748.20

09:57:05

London Stock Exchange

592103214350895000

454

747.90

09:57:26

London Stock Exchange

592103214350896000

342

747.90

09:57:26

London Stock Exchange

592103214350896000

790

747.80

09:57:34

London Stock Exchange

592103214350896000

1312

747.80

09:58:26

London Stock Exchange

592103214350898000

636

748.00

09:58:52

London Stock Exchange

592103214350899000

278

748.00

09:58:52

London Stock Exchange

592103214350899000

66

747.90

09:59:14

London Stock Exchange

606176964802226000

790

748.10

10:00:20

London Stock Exchange

592103214350903000

1503

748.00

10:00:22

London Stock Exchange

592103214350903000

126

748.00

10:00:28

London Stock Exchange

592103214350903000

7

748.00

10:00:28

London Stock Exchange

606176964802229000

706

748.00

10:00:34

London Stock Exchange

592103214350903000

745

747.90

10:00:34

London Stock Exchange

606176964802230000

1400

747.70

10:02:46

London Stock Exchange

592103214350908000

19

747.70

10:02:46

London Stock Exchange

592103214350908000

790

747.70

10:02:46

London Stock Exchange

592103214350908000

536

747.70

10:02:46

Chi-X Europe

592103214350908000

1377

747.70

10:02:46

London Stock Exchange

592103214350908000

538

747.70

10:02:46

Chi-X Europe

606176964802235000

177

747.70

10:02:46

Turquoise

606176964802235000

252

747.70

10:02:46

Chi-X Europe

606176964802235000

234

747.70

10:02:46

Turquoise

606176964802235000

790

747.60

10:02:46

London Stock Exchange

592103214350908000

928

747.50

10:02:47

London Stock Exchange

606176964802235000

158

747.50

10:02:47

London Stock Exchange

606176964802235000

346

747.40

10:02:49

London Stock Exchange

606176964802235000

444

747.40

10:02:49

London Stock Exchange

606176964802235000

163

746.90

10:04:02

Turquoise

592103214350911000

694

746.90

10:04:02

London Stock Exchange

606176964802237000

668

746.90

10:04:02

London Stock Exchange

606176964802237000

408

746.90

10:04:02

Turquoise

606176964802237000

281

746.90

10:04:02

Turquoise

592103214350911000

865

746.90

10:04:49

London Stock Exchange

606176964802239000

35

746.80

10:05:02

London Stock Exchange

592103214350913000

60

747.60

10:06:21

London Stock Exchange

592103214350917000

700

747.60

10:07:23

London Stock Exchange

592103214350920000

11

747.60

10:07:23

London Stock Exchange

592103214350920000

395

747.60

10:07:23

London Stock Exchange

592103214350920000

1647

747.40

10:07:27

London Stock Exchange

592103214350920000

405

747.40

10:07:27

London Stock Exchange

592103214350920000

515

747.40

10:07:27

Turquoise

606176964802246000

54

747.40

10:07:27

BATS Europe

592103214350920000

1212

747.30

10:08:20

London Stock Exchange

592103214350922000

382

747.30

10:08:20

London Stock Exchange

592103214350922000

835

747.20

10:08:20

London Stock Exchange

606176964802248000

75

747.20

10:08:56

London Stock Exchange

592103214350923000

729

747.20

10:08:56

London Stock Exchange

592103214350923000

330

747.10

10:10:19

London Stock Exchange

592103214350926000

1219

747.10

10:10:19

London Stock Exchange

592103214350926000

208

747.10

10:10:19

London Stock Exchange

592103214350926000

32

747.10

10:10:19

Turquoise

606176964802253000

393

747.10

10:10:19

Turquoise

606176964802253000

876

747.20

10:11:25

London Stock Exchange

592103214350929000

1105

747.20

10:11:25

London Stock Exchange

592103214350929000

797

747.40

10:12:22

London Stock Exchange

592103214350931000

430

747.40

10:12:22

London Stock Exchange

592103214350931000

1525

748.20

10:14:59

London Stock Exchange

592103214350937000

14

748.20

10:15:00

Chi-X Europe

592103214350937000

740

748.10

10:15:07

London Stock Exchange

592103214350937000

144

748.10

10:15:07

London Stock Exchange

592103214350937000

340

748.10

10:15:07

London Stock Exchange

592103214350937000

541

748.10

10:15:07

London Stock Exchange

606176964802263000

30

747.90

10:15:54

London Stock Exchange

606176964802265000

770

747.90

10:15:54

London Stock Exchange

606176964802265000

499

747.80

10:17:59

London Stock Exchange

592103214350943000

242

747.80

10:17:59

London Stock Exchange

592103214350943000

440

747.80

10:17:59

Chi-X Europe

592103214350943000

148

747.80

10:17:59

Chi-X Europe

592103214350943000

273

747.80

10:17:59

Chi-X Europe

592103214350943000

1

747.80

10:17:59

London Stock Exchange

606176964802269000

562

747.80

10:17:59

London Stock Exchange

606176964802269000

446

747.80

10:17:59

London Stock Exchange

606176964802269000

722

747.80

10:17:59

London Stock Exchange

606176964802269000

104

747.80

10:17:59

London Stock Exchange

606176964802269000

195

747.80

10:17:59

London Stock Exchange

606176964802269000

1118

748.10

10:20:49

London Stock Exchange

592103214350950000

1518

748.10

10:20:49

London Stock Exchange

606176964802276000

1411

748.20

10:21:53

London Stock Exchange

592103214350952000

776

748.20

10:21:53

London Stock Exchange

592103214350952000

409

748.20

10:21:53

Chi-X Europe

606176964802278000

121

748.20

10:21:53

London Stock Exchange

592103214350952000

839

748.10

10:21:54

London Stock Exchange

592103214350952000

463

748.10

10:21:54

London Stock Exchange

606176964802278000

482

748.10

10:21:54

London Stock Exchange

606176964802278000

466

748.10

10:21:54

Chi-X Europe

592103214350952000

492

747.90

10:22:38

Turquoise

592103214350954000

298

747.90

10:22:38

Turquoise

592103214350954000

780

748.20

10:23:21

London Stock Exchange

592103214350956000

425

748.20

10:23:21

Chi-X Europe

592103214350956000

931

748.10

10:23:21

London Stock Exchange

592103214350956000

138

748.10

10:23:21

London Stock Exchange

606176964802281000

1294

748.10

10:23:21

London Stock Exchange

606176964802281000

307

748.10

10:23:21

London Stock Exchange

592103214350956000

342

748.10

10:23:22

London Stock Exchange

606176964802281000

207

747.80

10:25:20

London Stock Exchange

592103214350960000

629

747.80

10:25:20

London Stock Exchange

592103214350960000

352

747.90

10:27:00

London Stock Exchange

592103214350964000

491

747.90

10:27:00

London Stock Exchange

592103214350964000

729

747.70

10:27:40

London Stock Exchange

592103214350966000

116

747.70

10:27:40

Turquoise

606176964802291000

1037

747.70

10:27:40

London Stock Exchange

606176964802291000

291

747.70

10:27:40

Turquoise

606176964802291000

521

747.70

10:27:40

London Stock Exchange

606176964802291000

848

748.20

10:28:24

London Stock Exchange

606176964802293000

1266

748.20

10:28:37

London Stock Exchange

592103214350968000

1377

748.20

10:28:37

London Stock Exchange

606176964802293000

107

748.20

10:28:37

BATS Europe

606176964802293000

1489

747.90

10:30:00

London Stock Exchange

592103214350972000

1006

747.90

10:30:00

London Stock Exchange

606176964802296000

804

747.90

10:30:00

London Stock Exchange

606176964802296000

657

747.50

10:33:25

London Stock Exchange

592103214350980000

432

747.50

10:33:25

Turquoise

606176964802304000

1302

747.50

10:33:25

London Stock Exchange

606176964802304000

731

747.50

10:33:25

London Stock Exchange

606176964802304000

462

747.50

10:33:25

Chi-X Europe

606176964802304000

405

747.40

10:33:25

London Stock Exchange

592103214350980000

547

747.50

10:34:47

London Stock Exchange

592103214350983000

1403

748.20

10:37:01

London Stock Exchange

606176964802312000

779

748.20

10:39:18

London Stock Exchange

592103214350994000

434

748.20

10:39:18

Chi-X Europe

592103214350994000

998

748.20

10:39:18

London Stock Exchange

606176964802317000

772

748.20

10:39:18

London Stock Exchange

606176964802317000

413

748.20

10:39:18

Chi-X Europe

606176964802317000

516

748.20

10:39:18

London Stock Exchange

592103214350994000

458

748.20

10:39:18

London Stock Exchange

606176964802317000

439

748.10

10:40:44

Chi-X Europe

592103214350998000

462

748.10

10:40:44

London Stock Exchange

592103214350998000

1088

748.10

10:40:44

London Stock Exchange

592103214350998000

202

748.10

10:40:44

London Stock Exchange

606176964802321000

211

748.10

10:40:44

London Stock Exchange

606176964802321000

1031

748.10

10:40:44

London Stock Exchange

606176964802321000

778

748.10

10:40:44

London Stock Exchange

606176964802321000

459

748.10

10:40:44

London Stock Exchange

592103214350998000

176

748.10

10:40:44

London Stock Exchange

606176964802321000

76

748.10

10:40:44

London Stock Exchange

592103214350998000

726

748.00

10:40:46

Chi-X Europe

592103214350998000

1100

747.90

10:40:46

London Stock Exchange

606176964802321000

95

747.90

10:40:46

London Stock Exchange

606176964802321000

153

747.90

10:40:46

BATS Europe

592103214350998000

231

747.90

10:41:56

London Stock Exchange

592103214351001000

801

747.90

10:41:56

London Stock Exchange

592103214351001000

475

747.80

10:42:01

London Stock Exchange

592103214351001000

503

747.80

10:42:01

London Stock Exchange

592103214351001000

475

747.80

10:42:01

London Stock Exchange

592103214351001000

58

747.80

10:42:01

London Stock Exchange

592103214351001000

87

747.90

10:43:14

London Stock Exchange

606176964802326000

606

747.90

10:43:14

London Stock Exchange

606176964802326000

97

747.90

10:43:14

London Stock Exchange

606176964802326000

813

747.90

10:44:00

London Stock Exchange

592103214351005000

400

747.90

10:45:10

Chi-X Europe

606176964802330000

796

747.90

10:45:10

London Stock Exchange

592103214351007000

790

747.80

10:45:56

London Stock Exchange

606176964802332000

790

747.80

10:45:56

London Stock Exchange

606176964802332000

52

747.80

10:45:56

London Stock Exchange

606176964802332000

528

747.80

10:45:56

London Stock Exchange

606176964802332000

497

747.80

10:45:56

London Stock Exchange

592103214351009000

983

747.70

10:46:25

London Stock Exchange

606176964802333000

930

747.70

10:46:25

London Stock Exchange

606176964802333000

1185

747.70

10:46:25

London Stock Exchange

606176964802333000

298

747.70

10:46:25

London Stock Exchange

606176964802333000

453

747.60

10:47:06

London Stock Exchange

592103214351012000

669

747.60

10:47:06

London Stock Exchange

592103214351012000

834

747.60

10:47:06

London Stock Exchange

606176964802334000

167

747.60

10:47:06

London Stock Exchange

606176964802334000

299

747.60

10:47:06

Chi-X Europe

592103214351012000

294

747.50

10:48:09

Chi-X Europe

606176964802337000

399

747.50

10:48:09

Turquoise

606176964802337000

277

747.50

10:48:09

Chi-X Europe

606176964802337000

853

747.10

10:48:20

London Stock Exchange

606176964802337000

272

747.10

10:48:20

London Stock Exchange

606176964802337000

1185

747.80

10:52:05

London Stock Exchange

592103214351024000

790

747.80

10:52:05

London Stock Exchange

592103214351024000

382

747.70

10:52:47

London Stock Exchange

592103214351025000

470

747.70

10:52:47

London Stock Exchange

592103214351025000

632

747.40

10:53:16

London Stock Exchange

592103214351027000

267

747.40

10:53:16

London Stock Exchange

592103214351027000

714

747.40

10:53:16

London Stock Exchange

592103214351027000

700

747.40

10:53:16

London Stock Exchange

592103214351027000

412

747.40

10:53:16

Chi-X Europe

592103214351027000

525

747.40

10:53:16

London Stock Exchange

592103214351027000

436

747.40

10:53:16

London Stock Exchange

592103214351027000

455

747.40

10:53:16

Turquoise

606176964802349000

400

747.30

10:55:30

London Stock Exchange

606176964802354000

392

747.30

10:55:30

London Stock Exchange

606176964802354000

1248

747.30

10:55:30

London Stock Exchange

606176964802354000

868

747.30

10:55:30

London Stock Exchange

606176964802354000

1104

747.30

10:55:30

London Stock Exchange

606176964802354000

247

747.30

10:55:30

BATS Europe

606176964802354000

210

747.30

10:55:30

BATS Europe

606176964802354000

1516

747.00

10:57:18

London Stock Exchange

592103214351037000

75

747.00

10:57:18

London Stock Exchange

606176964802358000

403

746.80

10:57:40

Chi-X Europe

592103214351037000

1062

746.80

10:57:40

London Stock Exchange

592103214351037000

63

746.80

10:57:40

London Stock Exchange

606176964802358000

270

746.80

10:57:40

London Stock Exchange

606176964802358000

441

746.80

10:57:40

London Stock Exchange

606176964802358000

27

746.60

11:00:28

London Stock Exchange

592103214351043000

100

746.60

11:00:50

London Stock Exchange

592103214351043000

1489

746.60

11:00:50

London Stock Exchange

592103214351043000

1127

746.60

11:00:50

London Stock Exchange

592103214351043000

946

746.60

11:00:50

London Stock Exchange

606176964802364000

26

746.60

11:00:50

Chi-X Europe

606176964802364000

790

746.50

11:00:50

London Stock Exchange

606176964802364000

790

746.50

11:01:15

Chi-X Europe

592103214351044000

615

746.50

11:01:15

Turquoise

606176964802365000

549

746.50

11:01:15

Chi-X Europe

606176964802365000

954

746.40

11:02:00

London Stock Exchange

592103214351046000

537

746.40

11:02:00

London Stock Exchange

592103214351046000

436

746.40

11:02:00

Turquoise

592103214351046000

537

746.40

11:02:00

Chi-X Europe

606176964802367000

82

746.40

11:02:00

Chi-X Europe

592103214351046000

948

746.30

11:02:01

London Stock Exchange

606176964802367000

790

747.10

11:04:54

London Stock Exchange

592103214351052000

846

747.10

11:04:54

London Stock Exchange

606176964802373000

1048

747.20

11:06:04

London Stock Exchange

592103214351055000

197

747.20

11:06:04

London Stock Exchange

606176964802375000

1185

747.40

11:07:53

London Stock Exchange

606176964802379000

230

747.30

11:07:54

London Stock Exchange

592103214351059000

322

747.30

11:07:54

London Stock Exchange

592103214351059000

143

747.30

11:07:54

London Stock Exchange

592103214351059000

33

747.30

11:07:54

Chi-X Europe

592103214351059000

65

747.30

11:07:54

Chi-X Europe

592103214351059000

332

747.30

11:07:54

Chi-X Europe

592103214351059000

310

747.20

11:07:54

London Stock Exchange

592103214351059000

157

747.20

11:07:54

Chi-X Europe

592103214351059000

1010

747.20

11:07:54

London Stock Exchange

606176964802379000

1006

747.20

11:07:54

London Stock Exchange

606176964802379000

751

747.70

11:11:58

London Stock Exchange

592103214351068000

464

747.70

11:11:58

Chi-X Europe

606176964802388000

1199

747.70

11:11:58

London Stock Exchange

606176964802388000

292

748.00

11:13:37

London Stock Exchange

606176964802392000

165

748.00

11:13:37

Chi-X Europe

606176964802392000

152

748.00

11:13:37

London Stock Exchange

592103214351072000

576

747.90

11:13:49

London Stock Exchange

592103214351072000

1199

747.90

11:13:49

London Stock Exchange

606176964802392000

300

747.90

11:13:49

BATS Europe

606176964802392000

504

747.90

11:14:48

London Stock Exchange

592103214351075000

681

747.90

11:15:29

London Stock Exchange

592103214351077000

42

748.00

11:16:12

BATS Europe

606176964802398000

395

748.00

11:16:12

Chi-X Europe

606176964802398000

226

748.00

11:16:23

London Stock Exchange

606176964802399000

565

747.90

11:16:23

London Stock Exchange

592103214351079000

400

747.90

11:16:23

Chi-X Europe

592103214351079000

446

747.90

11:16:23

London Stock Exchange

606176964802399000

42

747.80

11:16:53

Chi-X Europe

592103214351081000

589

747.80

11:16:53

Chi-X Europe

592103214351081000

544

747.80

11:16:53

London Stock Exchange

606176964802400000

303

747.80

11:16:53

London Stock Exchange

606176964802400000

92

747.80

11:16:53

London Stock Exchange

606176964802400000

810

747.80

11:16:53

Turquoise

606176964802400000

71

747.70

11:16:53

London Stock Exchange

592103214351081000

480

747.70

11:16:53

London Stock Exchange

592103214351081000

729

747.70

11:16:53

London Stock Exchange

606176964802400000

901

747.70

11:16:53

London Stock Exchange

592103214351081000

432

747.70

11:16:53

London Stock Exchange

606176964802400000

84

747.70

11:16:53

London Stock Exchange

606176964802400000

550

747.70

11:16:53

London Stock Exchange

592103214351081000

475

747.70

11:16:53

London Stock Exchange

592103214351081000

30

747.70

11:16:53

Chi-X Europe

606176964802400000

1544

747.60

11:16:56

London Stock Exchange

606176964802400000

216

747.60

11:16:56

London Stock Exchange

606176964802400000

477

747.70

11:17:23

Turquoise

592103214351082000

714

747.70

11:17:23

London Stock Exchange

592103214351082000

2

747.70

11:19:25

Turquoise

592103214351087000

813

747.70

11:19:25

Turquoise

592103214351087000

1020

747.70

11:19:25

Chi-X Europe

592103214351087000

268

747.60

11:19:54

London Stock Exchange

592103214351088000

476

747.60

11:19:54

London Stock Exchange

592103214351088000

924

747.60

11:19:54

London Stock Exchange

606176964802407000

148

747.60

11:19:54

London Stock Exchange

606176964802407000

531

747.60

11:19:54

Turquoise

606176964802407000

213

747.60

11:19:54

Chi-X Europe

606176964802407000

403

747.50

11:20:03

Turquoise

592103214351089000

654

747.50

11:20:03

London Stock Exchange

606176964802408000

545

747.50

11:20:03

London Stock Exchange

606176964802408000

62

747.50

11:20:03

London Stock Exchange

606176964802408000

494

747.40

11:20:42

London Stock Exchange

592103214351090000

830

747.40

11:20:42

London Stock Exchange

592103214351090000

571

747.40

11:20:50

London Stock Exchange

592103214351090000

489

747.40

11:21:00

London Stock Exchange

592103214351091000

926

747.80

11:22:55

London Stock Exchange

606176964802415000

1018

747.70

11:23:49

London Stock Exchange

592103214351098000

1056

747.70

11:23:49

London Stock Exchange

592103214351098000

481

747.70

11:23:49

Turquoise

606176964802416000

305

747.30

11:24:57

London Stock Exchange

592103214351100000

493

747.30

11:24:57

London Stock Exchange

592103214351100000

471

747.80

11:26:06

Turquoise

606176964802421000

578

747.80

11:26:06

London Stock Exchange

606176964802421000

790

747.90

11:28:25

London Stock Exchange

592103214351109000

790

747.80

11:29:59

London Stock Exchange

592103214351112000

662

747.70

11:29:59

London Stock Exchange

592103214351112000

525

747.70

11:29:59

Turquoise

592103214351112000

190

747.70

11:29:59

London Stock Exchange

606176964802431000

345

747.70

11:29:59

London Stock Exchange

606176964802431000

417

747.70

11:29:59

Turquoise

606176964802431000

589

747.60

11:30:04

London Stock Exchange

592103214351113000

700

747.60

11:30:04

Turquoise

592103214351113000

128

747.60

11:30:04

Turquoise

592103214351113000

448

747.60

11:30:04

London Stock Exchange

592103214351113000

494

747.60

11:30:09

Turquoise

592103214351113000

588

748.10

11:31:43

London Stock Exchange

592103214351117000

426

748.10

11:31:43

Turquoise

592103214351117000

1283

748.40

11:32:56

London Stock Exchange

592103214351121000

545

748.40

11:32:56

London Stock Exchange

592103214351121000

494

748.20

11:33:33

Turquoise

592103214351123000

1366

748.20

11:33:33

London Stock Exchange

592103214351123000

414

748.20

11:33:33

London Stock Exchange

606176964802441000

95

748.20

11:33:33

London Stock Exchange

606176964802441000

39

748.20

11:33:33

BATS Europe

606176964802441000

955

748.20

11:35:27

London Stock Exchange

606176964802446000

629

748.10

11:35:27

London Stock Exchange

592103214351128000

477

748.10

11:35:27

Turquoise

606176964802446000

420

747.90

11:35:30

London Stock Exchange

606176964802446000

389

747.90

11:35:30

London Stock Exchange

606176964802446000

439

747.50

11:36:36

Turquoise

606176964802448000

1368

747.50

11:36:36

London Stock Exchange

606176964802448000

288

747.50

11:36:36

London Stock Exchange

606176964802448000

228

747.50

11:36:36

London Stock Exchange

606176964802448000

484

747.70

11:39:15

London Stock Exchange

592103214351137000

538

747.70

11:39:15

Turquoise

606176964802454000

1247

747.70

11:39:15

London Stock Exchange

606176964802454000

37

747.70

11:39:15

Turquoise

606176964802454000

800

747.60

11:39:15

London Stock Exchange

592103214351137000

306

747.60

11:39:15

London Stock Exchange

592103214351137000

326

747.60

11:39:15

London Stock Exchange

592103214351137000

1313

747.90

11:43:05

London Stock Exchange

592103214351146000

1201

747.90

11:43:05

London Stock Exchange

606176964802463000

197

747.90

11:43:05

BATS Europe

592103214351146000

66

747.80

11:43:08

Turquoise

606176964802463000

356

747.80

11:43:10

Turquoise

606176964802463000

1305

748.00

11:43:17

London Stock Exchange

606176964802464000

356

747.90

11:43:55

London Stock Exchange

606176964802466000

688

747.90

11:43:55

London Stock Exchange

606176964802466000

611

748.20

11:45:50

London Stock Exchange

606176964802470000

1146

748.60

11:47:16

London Stock Exchange

592103214351158000

400

748.60

11:47:16

BATS Europe

606176964802475000

81

748.60

11:47:16

BATS Europe

606176964802475000

586

748.80

11:47:35

London Stock Exchange

592103214351158000

651

748.80

11:47:35

London Stock Exchange

592103214351158000

240

749.10

11:48:49

London Stock Exchange

592103214351162000

589

749.10

11:48:49

London Stock Exchange

592103214351162000

475

749.50

11:49:08

London Stock Exchange

592103214351162000

966

749.50

11:49:08

London Stock Exchange

592103214351162000

434

749.50

11:49:08

London Stock Exchange

606176964802480000

37

749.50

11:49:08

London Stock Exchange

606176964802480000

975

749.50

11:49:08

London Stock Exchange

606176964802480000

314

749.50

11:49:08

London Stock Exchange

606176964802480000

841

749.40

11:49:08

London Stock Exchange

592103214351162000

400

749.40

11:49:08

Chi-X Europe

592103214351162000

581

749.60

11:51:05

Chi-X Europe

592103214351167000

1309

749.60

11:51:05

London Stock Exchange

606176964802484000

514

749.60

11:51:05

London Stock Exchange

606176964802484000

321

749.60

11:51:05

London Stock Exchange

592103214351167000

298

749.90

11:52:36

London Stock Exchange

592103214351171000

220

749.90

11:52:36

London Stock Exchange

592103214351171000

570

749.90

11:52:36

Chi-X Europe

592103214351171000

118

749.90

11:52:36

Turquoise

606176964802487000

400

749.90

11:52:36

Chi-X Europe

606176964802487000

355

749.70

11:53:32

Chi-X Europe

592103214351173000

56

749.70

11:53:32

Chi-X Europe

592103214351173000

454

749.70

11:53:32

London Stock Exchange

606176964802490000

36

749.70

11:53:32

London Stock Exchange

606176964802490000

116

749.70

11:53:32

London Stock Exchange

606176964802490000

59

749.70

11:53:32

London Stock Exchange

606176964802490000

898

749.60

11:53:50

London Stock Exchange

606176964802491000

471

750.30

11:58:16

London Stock Exchange

592103214351185000

152

750.30

11:58:16

London Stock Exchange

592103214351185000

482

750.30

11:58:16

London Stock Exchange

592103214351185000

488

750.30

11:58:16

Turquoise

606176964802501000

70

750.30

11:58:16

Turquoise

606176964802501000

468

750.30

11:58:16

Turquoise

606176964802501000

913

750.30

11:58:18

London Stock Exchange

592103214351185000

494

750.30

11:58:18

London Stock Exchange

606176964802501000

550

750.20

11:59:10

Turquoise

592103214351187000

241

750.20

11:59:10

London Stock Exchange

606176964802504000

394

750.20

11:59:10

London Stock Exchange

606176964802504000

400

749.90

11:59:59

Turquoise

592103214351189000

64

749.90

11:59:59

Turquoise

592103214351190000

484

749.90

11:59:59

London Stock Exchange

592103214351190000

435

749.80

12:00:00

London Stock Exchange

606176964802506000

72

749.80

12:00:00

Turquoise

606176964802506000

562

749.80

12:00:00

Turquoise

606176964802506000

547

750.00

12:03:50

London Stock Exchange

592103214351199000

602

750.00

12:03:50

Turquoise

606176964802515000

300

749.90

12:03:50

Turquoise

592103214351199000

28

749.90

12:04:10

London Stock Exchange

592103214351200000

538

749.90

12:04:10

London Stock Exchange

592103214351200000

4

749.90

12:04:10

Turquoise

592103214351200000

120

749.90

12:04:10

Turquoise

592103214351200000

502

750.70

12:04:39

Turquoise

592103214351201000

1322

750.70

12:04:39

London Stock Exchange

592103214351201000

400

750.70

12:04:39

BATS Europe

592103214351201000

213

750.70

12:04:39

London Stock Exchange

606176964802516000

129

750.60

12:04:42

London Stock Exchange

592103214351201000

400

750.60

12:04:42

BATS Europe

606176964802516000

1077

750.90

12:05:30

London Stock Exchange

606176964802518000

786

751.30

12:08:13

London Stock Exchange

606176964802523000

863

751.30

12:08:13

London Stock Exchange

606176964802523000

26

751.30

12:08:13

London Stock Exchange

592103214351207000

429

751.20

12:08:21

London Stock Exchange

606176964802523000

624

751.50

12:08:33

London Stock Exchange

592103214351208000

425

751.50

12:08:33

Turquoise

606176964802524000

382

751.80

12:11:50

London Stock Exchange

592103214351214000

846

751.80

12:11:50

London Stock Exchange

592103214351214000

684

751.80

12:11:50

London Stock Exchange

606176964802529000

429

751.80

12:11:50

London Stock Exchange

606176964802529000

632

751.80

12:11:50

London Stock Exchange

592103214351214000

862

751.80

12:12:23

London Stock Exchange

592103214351215000

1000

751.80

12:14:17

London Stock Exchange

606176964802534000

200

751.70

12:14:27

London Stock Exchange

606176964802534000

1000

751.70

12:14:27

London Stock Exchange

606176964802534000

328

751.70

12:14:27

London Stock Exchange

606176964802534000

852

751.20

12:16:00

London Stock Exchange

592103214351222000

1320

751.20

12:16:00

London Stock Exchange

606176964802537000

17

751.10

12:16:00

Chi-X Europe

592103214351222000

214

751.20

12:16:00

BATS Europe

606176964802537000

1059

751.00

12:18:25

London Stock Exchange

606176964802542000

487

750.80

12:19:01

London Stock Exchange

606176964802543000

243

750.80

12:19:01

London Stock Exchange

606176964802543000

595

750.80

12:19:01

London Stock Exchange

606176964802543000

658

750.80

12:20:32

London Stock Exchange

592103214351232000

167

750.80

12:20:32

London Stock Exchange

592103214351232000

752

750.70

12:21:47

London Stock Exchange

606176964802549000

467

750.70

12:21:47

Turquoise

606176964802549000

143

750.40

12:23:37

London Stock Exchange

592103214351238000

1525

750.40

12:23:37

London Stock Exchange

606176964802552000

335

750.40

12:23:55

London Stock Exchange

592103214351238000

403

750.40

12:23:55

Chi-X Europe

592103214351238000

890

750.40

12:25:59

London Stock Exchange

606176964802557000

73

750.40

12:25:59

London Stock Exchange

606176964802557000

102

750.40

12:25:59

London Stock Exchange

606176964802557000

301

750.40

12:25:59

Chi-X Europe

592103214351242000

866

750.30

12:26:01

London Stock Exchange

592103214351242000

976

750.20

12:26:31

London Stock Exchange

606176964802558000

790

750.00

12:26:34

London Stock Exchange

592103214351244000

877

750.00

12:26:34

London Stock Exchange

606176964802558000

967

749.90

12:27:20

London Stock Exchange

606176964802560000

410

750.10

12:29:25

Turquoise

592103214351250000

649

750.10

12:29:25

London Stock Exchange

606176964802564000

61

749.90

12:29:25

London Stock Exchange

606176964802564000

1055

749.90

12:29:25

London Stock Exchange

606176964802564000

16

749.90

12:29:25

London Stock Exchange

606176964802564000

1049

749.80

12:29:25

London Stock Exchange

592103214351250000

315

749.80

12:29:25

London Stock Exchange

592103214351250000

1001

749.80

12:29:39

London Stock Exchange

592103214351251000

447

751.20

12:32:00

London Stock Exchange

606176964802571000

183

751.20

12:32:00

London Stock Exchange

606176964802571000

166

751.20

12:32:00

Chi-X Europe

606176964802571000

230

751.20

12:32:00

Chi-X Europe

606176964802571000

247

751.00

12:33:24

London Stock Exchange

606176964802574000

514

751.00

12:33:24

London Stock Exchange

606176964802574000

462

751.00

12:33:24

London Stock Exchange

606176964802574000

351

750.90

12:34:23

Chi-X Europe

606176964802576000

649

750.90

12:34:24

London Stock Exchange

592103214351262000

1132

751.40

12:37:00

London Stock Exchange

592103214351268000

138

751.40

12:37:00

Turquoise

592103214351268000

500

751.40

12:37:00

London Stock Exchange

592103214351268000

1359

751.40

12:38:44

London Stock Exchange

592103214351272000

957

751.50

12:40:29

London Stock Exchange

606176964802589000

1032

751.20

12:42:14

London Stock Exchange

592103214351280000

615

751.20

12:42:14

London Stock Exchange

606176964802593000

197

751.10

12:44:20

London Stock Exchange

592103214351285000

331

751.10

12:44:39

London Stock Exchange

592103214351286000

401

751.10

12:44:39

Chi-X Europe

606176964802599000

644

751.00

12:44:39

London Stock Exchange

592103214351286000

390

751.00

12:44:39

London Stock Exchange

592103214351286000

250

751.00

12:44:39

London Stock Exchange

592103214351286000

85

751.00

12:44:39

London Stock Exchange

592103214351286000

54

751.00

12:45:26

London Stock Exchange

606176964802601000

875

751.00

12:45:26

London Stock Exchange

606176964802601000

1064

751.00

12:45:40

London Stock Exchange

592103214351288000

165

751.00

12:45:40

London Stock Exchange

606176964802601000

169

751.00

12:45:43

Chi-X Europe

592103214351288000

52

751.00

12:45:43

London Stock Exchange

592103214351288000

1

751.00

12:45:43

Turquoise

592103214351288000

1000

750.90

12:47:29

London Stock Exchange

606176964802605000

253

750.90

12:47:29

London Stock Exchange

606176964802605000

345

750.90

12:50:30

London Stock Exchange

606176964802611000

944

750.90

12:50:30

London Stock Exchange

606176964802611000

427

750.80

12:50:51

London Stock Exchange

592103214351299000

255

750.80

12:50:51

London Stock Exchange

606176964802612000

843

750.80

12:50:51

London Stock Exchange

606176964802612000

67

750.80

12:50:51

London Stock Exchange

606176964802612000

276

750.80

12:50:51

London Stock Exchange

606176964802612000

5

750.80

12:50:55

London Stock Exchange

606176964802612000

62

750.80

12:50:55

London Stock Exchange

606176964802612000

1027

751.20

12:52:44

London Stock Exchange

606176964802616000

221

751.20

12:52:44

London Stock Exchange

606176964802616000

41

751.20

12:52:44

Chi-X Europe

592103214351304000

374

751.10

12:53:23

Turquoise

606176964802618000

751

751.10

12:53:36

London Stock Exchange

592103214351306000

42

751.10

12:53:36

Turquoise

606176964802618000

1124

751.10

12:56:21

London Stock Exchange

592103214351311000

237

751.10

12:56:21

London Stock Exchange

592103214351311000

1088

750.90

12:56:22

London Stock Exchange

592103214351311000

250

750.90

12:58:00

London Stock Exchange

606176964802627000

561

750.90

12:58:00

London Stock Exchange

606176964802627000

439

750.90

12:58:00

London Stock Exchange

606176964802627000

641

750.90

12:58:00

London Stock Exchange

606176964802627000

393

750.90

12:58:08

London Stock Exchange

592103214351315000

913

750.90

12:59:25

London Stock Exchange

606176964802630000

855

751.20

13:01:31

London Stock Exchange

606176964802634000

1444

751.10

13:02:19

London Stock Exchange

606176964802636000

19

751.10

13:02:31

London Stock Exchange

592103214351325000

431

751.20

13:03:45

Chi-X Europe

606176964802640000

791

751.20

13:03:45

London Stock Exchange

606176964802640000

975

751.20

13:03:45

London Stock Exchange

606176964802640000

169

750.60

13:05:11

London Stock Exchange

606176964802643000

657

750.60

13:05:11

London Stock Exchange

606176964802643000

1230

750.40

13:06:36

London Stock Exchange

606176964802646000

314

750.30

13:06:36

London Stock Exchange

592103214351334000

859

750.20

13:07:19

London Stock Exchange

592103214351336000

547

750.00

13:07:29

London Stock Exchange

592103214351336000

451

750.20

13:07:51

London Stock Exchange

606176964802649000

591

750.20

13:07:54

London Stock Exchange

606176964802649000

192

750.20

13:08:12

London Stock Exchange

606176964802650000

395

750.10

13:08:12

London Stock Exchange

606176964802650000

399

750.00

13:08:22

Chi-X Europe

606176964802650000

158

750.00

13:08:22

London Stock Exchange

592103214351338000

790

750.00

13:08:22

London Stock Exchange

592103214351338000

452

750.00

13:08:22

London Stock Exchange

606176964802650000

338

750.00

13:08:22

London Stock Exchange

606176964802650000

234

749.90

13:08:22

London Stock Exchange

592103214351338000

234

749.90

13:08:22

London Stock Exchange

592103214351338000

322

749.90

13:08:22

London Stock Exchange

592103214351338000

219

749.80

13:09:41

London Stock Exchange

592103214351341000

601

749.80

13:09:41

London Stock Exchange

592103214351341000

1595

749.80

13:09:41

London Stock Exchange

606176964802653000

97

749.70

13:09:56

London Stock Exchange

606176964802653000

769

749.70

13:09:56

London Stock Exchange

606176964802653000

418

749.80

13:10:06

Chi-X Europe

606176964802654000

693

749.80

13:10:10

Chi-X Europe

592103214351343000

58

749.60

13:10:56

London Stock Exchange

606176964802656000

52

749.60

13:10:56

Chi-X Europe

606176964802656000

440

749.60

13:11:42

London Stock Exchange

606176964802657000

376

749.60

13:11:42

Chi-X Europe

606176964802657000

870

749.50

13:12:08

London Stock Exchange

606176964802658000

1498

749.40

13:13:09

London Stock Exchange

606176964802661000

409

749.30

13:13:15

Turquoise

592103214351350000

700

749.30

13:13:15

London Stock Exchange

606176964802661000

1297

749.00

13:15:13

London Stock Exchange

606176964802665000

935

749.10

13:16:12

London Stock Exchange

592103214351355000

20

749.10

13:16:12

London Stock Exchange

592103214351355000

1273

749.00

13:16:14

London Stock Exchange

592103214351355000

500

749.00

13:16:14

London Stock Exchange

592103214351355000

885

749.30

13:19:36

London Stock Exchange

592103214351362000

533

749.30

13:19:36

London Stock Exchange

592103214351362000

790

749.30

13:19:36

London Stock Exchange

606176964802673000

314

749.30

13:19:36

London Stock Exchange

592103214351362000

1291

750.00

13:21:57

London Stock Exchange

606176964802677000

790

750.00

13:21:57

London Stock Exchange

606176964802677000

1053

749.90

13:22:01

London Stock Exchange

592103214351367000

530

749.90

13:22:01

Turquoise

592103214351367000

309

749.90

13:22:01

London Stock Exchange

606176964802678000

971

749.90

13:22:01

London Stock Exchange

606176964802678000

247

749.90

13:22:01

London Stock Exchange

592103214351367000

400

749.90

13:22:01

BATS Europe

592103214351367000

330

749.90

13:22:01

BATS Europe

592103214351367000

287

749.90

13:22:01

London Stock Exchange

606176964802678000

15

749.90

13:22:01

London Stock Exchange

606176964802678000

800

749.70

13:22:05

London Stock Exchange

592103214351367000

48

749.70

13:22:06

London Stock Exchange

592103214351367000

200

749.60

13:22:45

London Stock Exchange

592103214351368000

509

749.60

13:22:45

London Stock Exchange

592103214351368000

202

749.60

13:22:48

London Stock Exchange

592103214351368000

756

749.30

13:24:22

London Stock Exchange

592103214351371000

54

749.30

13:24:22

London Stock Exchange

606176964802682000

773

749.30

13:24:23

London Stock Exchange

606176964802682000

11

749.30

13:24:23

London Stock Exchange

606176964802682000

238

749.30

13:24:23

London Stock Exchange

606176964802682000

223

749.30

13:24:23

London Stock Exchange

606176964802682000

534

749.20

13:24:23

London Stock Exchange

592103214351371000

206

749.00

13:24:53

London Stock Exchange

606176964802683000

658

749.00

13:24:53

London Stock Exchange

606176964802683000

372

749.00

13:26:12

London Stock Exchange

592103214351375000

500

749.00

13:26:22

London Stock Exchange

592103214351375000

566

748.90

13:26:35

London Stock Exchange

592103214351376000

858

748.90

13:26:39

London Stock Exchange

592103214351376000

641

748.80

13:26:40

London Stock Exchange

606176964802687000

459

748.80

13:26:40

Chi-X Europe

592103214351376000

843

748.60

13:27:10

London Stock Exchange

592103214351377000

1288

748.60

13:28:08

London Stock Exchange

592103214351379000

668

748.60

13:28:18

London Stock Exchange

606176964802690000

370

748.60

13:28:19

London Stock Exchange

606176964802690000

924

748.00

13:29:11

London Stock Exchange

606176964802692000

547

748.00

13:29:23

London Stock Exchange

592103214351382000

283

748.00

13:29:23

London Stock Exchange

592103214351382000

967

747.70

13:29:54

London Stock Exchange

606176964802694000

506

747.70

13:29:54

London Stock Exchange

606176964802694000

91

747.60

13:29:54

Turquoise

606176964802694000

900

747.70

13:31:00

London Stock Exchange

606176964802696000

1035

748.10

13:32:29

London Stock Exchange

592103214351390000

248

748.10

13:32:29

London Stock Exchange

606176964802700000

400

748.00

13:32:30

London Stock Exchange

606176964802700000

497

748.00

13:32:30

London Stock Exchange

606176964802700000

127

747.80

13:32:59

London Stock Exchange

592103214351391000

388

747.80

13:32:59

London Stock Exchange

592103214351391000

477

747.80

13:32:59

Chi-X Europe

592103214351391000

962

747.80

13:32:59

London Stock Exchange

606176964802701000

1189

747.90

13:34:05

London Stock Exchange

592103214351393000

284

747.80

13:34:05

London Stock Exchange

606176964802703000

1055

747.60

13:34:57

London Stock Exchange

592103214351395000

673

747.50

13:35:00

London Stock Exchange

592103214351395000

416

747.50

13:35:00

Chi-X Europe

592103214351395000

734

747.40

13:36:00

London Stock Exchange

592103214351397000

182

747.40

13:36:05

Chi-X Europe

606176964802708000

527

747.60

13:36:40

London Stock Exchange

592103214351399000

414

747.60

13:36:40

Chi-X Europe

592103214351399000

10

747.40

13:36:48

Chi-X Europe

592103214351399000

263

747.40

13:36:48

Chi-X Europe

606176964802709000

790

747.50

13:37:20

London Stock Exchange

606176964802710000

292

747.50

13:38:20

London Stock Exchange

592103214351403000

703

747.50

13:38:20

London Stock Exchange

592103214351403000

524

747.50

13:38:20

London Stock Exchange

606176964802713000

430

747.50

13:38:20

Chi-X Europe

606176964802713000

398

747.50

13:38:20

London Stock Exchange

606176964802713000

790

747.50

13:38:50

London Stock Exchange

606176964802714000

669

747.20

13:39:08

London Stock Exchange

606176964802714000

217

747.20

13:39:09

London Stock Exchange

606176964802714000

410

746.90

13:39:50

London Stock Exchange

592103214351406000

565

746.90

13:40:11

London Stock Exchange

592103214351407000

226

746.90

13:40:14

London Stock Exchange

606176964802717000

581

746.90

13:40:48

London Stock Exchange

592103214351408000

152

746.90

13:40:48

London Stock Exchange

592103214351408000

483

746.90

13:40:48

London Stock Exchange

592103214351408000

230

746.90

13:40:48

London Stock Exchange

606176964802718000

283

746.90

13:40:48

London Stock Exchange

606176964802718000

540

746.90

13:40:49

London Stock Exchange

592103214351408000

406

746.90

13:40:49

London Stock Exchange

606176964802718000

372

746.90

13:42:10

London Stock Exchange

592103214351411000

41

746.90

13:42:10

London Stock Exchange

606176964802721000

1404

746.90

13:42:10

London Stock Exchange

606176964802721000

800

746.90

13:42:20

London Stock Exchange

606176964802721000

82

746.90

13:42:20

London Stock Exchange

606176964802721000

586

746.50

13:43:05

London Stock Exchange

592103214351414000

503

746.50

13:43:05

Turquoise

606176964802723000

398

746.30

13:44:04

London Stock Exchange

592103214351416000

530

746.30

13:44:04

London Stock Exchange

592103214351416000

50

746.30

13:44:04

London Stock Exchange

606176964802726000

1473

746.30

13:44:04

London Stock Exchange

606176964802726000

1191

746.50

13:46:04

London Stock Exchange

592103214351420000

100

746.50

13:46:30

London Stock Exchange

592103214351421000

68

746.50

13:46:30

Turquoise

592103214351421000

186

746.50

13:46:30

London Stock Exchange

592103214351421000

854

746.40

13:46:30

London Stock Exchange

592103214351421000

408

746.40

13:46:30

Turquoise

606176964802731000

804

746.40

13:46:30

London Stock Exchange

606176964802731000

852

746.30

13:47:05

London Stock Exchange

592103214351423000

561

746.30

13:47:05

London Stock Exchange

606176964802732000

425

746.30

13:47:05

London Stock Exchange

606176964802732000

141

746.30

13:47:05

London Stock Exchange

606176964802732000

1080

746.60

13:48:03

London Stock Exchange

592103214351426000

553

746.60

13:48:03

London Stock Exchange

606176964802735000

776

746.50

13:48:53

London Stock Exchange

592103214351428000

411

746.50

13:48:53

Turquoise

592103214351428000

608

746.50

13:48:53

London Stock Exchange

606176964802737000

245

746.50

13:48:53

Turquoise

606176964802737000

154

746.50

13:48:53

Turquoise

606176964802737000

1597

748.10

13:53:35

London Stock Exchange

592103214351440000

1040

748.10

13:53:35

London Stock Exchange

606176964802749000

167

748.10

13:53:36

London Stock Exchange

592103214351440000

1220

748.10

13:53:36

London Stock Exchange

606176964802749000

26

748.10

13:53:36

London Stock Exchange

606176964802749000

791

748.50

13:54:06

London Stock Exchange

606176964802750000

900

748.40

13:54:06

London Stock Exchange

606176964802750000

699

748.40

13:54:06

London Stock Exchange

606176964802750000

75

748.40

13:54:06

London Stock Exchange

606176964802750000

437

748.40

13:54:06

London Stock Exchange

592103214351441000

259

748.70

13:54:58

London Stock Exchange

592103214351443000

167

748.70

13:54:58

London Stock Exchange

606176964802752000

699

748.70

13:54:58

London Stock Exchange

606176964802752000

592

748.70

13:54:58

London Stock Exchange

606176964802752000

549

748.70

13:54:58

Turquoise

592103214351443000

902

748.70

13:54:58

London Stock Exchange

592103214351443000

474

749.20

13:56:42

Chi-X Europe

606176964802757000

603

749.20

13:56:42

Chi-X Europe

606176964802757000

1420

749.20

13:56:42

London Stock Exchange

606176964802757000

893

749.30

13:57:16

London Stock Exchange

606176964802759000

1230

749.30

13:57:55

London Stock Exchange

606176964802761000

402

749.20

13:58:26

Turquoise

592103214351455000

412

749.20

13:58:26

London Stock Exchange

606176964802763000

710

749.10

13:58:32

London Stock Exchange

592103214351455000

478

749.10

13:58:32

Turquoise

592103214351455000

436

749.10

13:58:32

Chi-X Europe

592103214351455000

658

748.80

13:58:50

London Stock Exchange

606176964802764000

244

748.80

13:58:50

London Stock Exchange

606176964802764000

398

749.30

14:00:11

Chi-X Europe

606176964802768000

52

749.30

14:00:17

London Stock Exchange

592103214351461000

1206

749.30

14:00:22

London Stock Exchange

592103214351461000

201

749.30

14:00:22

Turquoise

592103214351461000

503

749.30

14:00:22

Chi-X Europe

606176964802769000

435

749.20

14:00:32

London Stock Exchange

592103214351462000

563

749.10

14:00:41

London Stock Exchange

606176964802770000

350

749.10

14:00:41

London Stock Exchange

606176964802770000

1149

748.90

14:01:05

London Stock Exchange

592103214351463000

82

748.90

14:01:05

London Stock Exchange

592103214351463000

750

749.50

14:02:11

London Stock Exchange

592103214351467000

411

749.50

14:02:11

Turquoise

606176964802774000

558

749.30

14:02:20

London Stock Exchange

592103214351467000

396

749.30

14:03:05

London Stock Exchange

606176964802776000

900

749.60

14:03:45

London Stock Exchange

592103214351471000

433

749.60

14:03:45

London Stock Exchange

592103214351471000

395

749.40

14:04:20

Chi-X Europe

592103214351473000

490

749.40

14:04:20

London Stock Exchange

592103214351473000

814

749.30

14:04:20

London Stock Exchange

606176964802780000

420

749.20

14:05:04

London Stock Exchange

592103214351475000

511

749.20

14:05:04

Turquoise

592103214351475000

1533

749.40

14:06:04

London Stock Exchange

592103214351478000

164

749.40

14:06:04

Chi-X Europe

606176964802785000

822

749.40

14:06:04

London Stock Exchange

606176964802785000

145

749.20

14:06:42

London Stock Exchange

606176964802787000

788

749.20

14:06:42

London Stock Exchange

606176964802787000

10

749.10

14:07:35

London Stock Exchange

592103214351482000

701

749.10

14:07:35

London Stock Exchange

592103214351482000

330

749.10

14:07:35

London Stock Exchange

592103214351482000

188

749.00

14:07:35

Turquoise

606176964802789000

208

749.10

14:07:35

London Stock Exchange

606176964802789000

396

749.00

14:07:37

London Stock Exchange

592103214351483000

604

749.00

14:07:37

Turquoise

606176964802789000

932

748.90

14:08:18

London Stock Exchange

606176964802792000

576

748.50

14:08:40

London Stock Exchange

606176964802793000

444

748.50

14:08:42

London Stock Exchange

606176964802793000

240

748.10

14:09:59

London Stock Exchange

606176964802797000

67

748.10

14:10:11

Turquoise

592103214351491000

996

748.10

14:10:11

London Stock Exchange

606176964802797000

475

748.10

14:10:11

London Stock Exchange

606176964802797000

508

748.10

14:10:11

Chi-X Europe

592103214351491000

400

747.60

14:10:20

London Stock Exchange

606176964802798000

492

747.60

14:10:20

London Stock Exchange

606176964802798000

57

747.50

14:11:09

London Stock Exchange

592103214351494000

1336

747.50

14:11:09

London Stock Exchange

592103214351494000

559

747.10

14:12:26

London Stock Exchange

592103214351497000

136

747.10

14:12:26

Chi-X Europe

592103214351497000

336

747.10

14:12:26

Chi-X Europe

592103214351497000

563

747.00

14:12:26

London Stock Exchange

592103214351497000

382

747.00

14:12:26

London Stock Exchange

592103214351497000

350

747.00

14:14:17

London Stock Exchange

592103214351503000

699

747.00

14:14:17

London Stock Exchange

592103214351503000

325

747.00

14:14:17

London Stock Exchange

592103214351503000

444

747.00

14:14:17

Turquoise

592103214351503000

418

747.00

14:14:17

Chi-X Europe

592103214351503000

558

747.00

14:14:17

London Stock Exchange

606176964802809000

496

747.00

14:14:17

London Stock Exchange

606176964802809000

444

747.00

14:14:17

London Stock Exchange

592103214351503000

13

747.00

14:14:17

London Stock Exchange

592103214351503000

20

746.90

14:15:20

London Stock Exchange

592103214351506000

595

746.90

14:16:46

London Stock Exchange

592103214351511000

103

746.90

14:16:52

London Stock Exchange

592103214351511000

366

746.90

14:17:10

London Stock Exchange

592103214351512000

216

746.90

14:17:10

London Stock Exchange

592103214351512000

451

746.90

14:17:10

London Stock Exchange

592103214351512000

1200

746.90

14:17:10

London Stock Exchange

606176964802818000

181

746.90

14:17:10

London Stock Exchange

606176964802818000

790

746.90

14:17:10

London Stock Exchange

606176964802818000

320

746.90

14:17:10

Chi-X Europe

606176964802818000

74

746.80

14:17:12

London Stock Exchange

592103214351512000

547

746.80

14:17:12

London Stock Exchange

592103214351512000

184

746.80

14:17:13

London Stock Exchange

592103214351512000

1710

746.50

14:18:24

London Stock Exchange

606176964802821000

9

746.50

14:18:25

London Stock Exchange

592103214351516000

921

747.00

14:19:00

London Stock Exchange

592103214351518000

726

747.20

14:19:58

London Stock Exchange

606176964802826000

470

747.20

14:19:58

London Stock Exchange

606176964802826000

542

747.00

14:20:04

London Stock Exchange

592103214351521000

1321

748.00

14:23:10

London Stock Exchange

592103214351530000

1639

748.00

14:23:10

London Stock Exchange

606176964802835000

519

748.00

14:23:10

London Stock Exchange

606176964802835000

681

748.00

14:23:10

Chi-X Europe

606176964802835000

81

748.00

14:23:10

London Stock Exchange

592103214351530000

1311

748.50

14:24:47

London Stock Exchange

592103214351535000

1401

748.50

14:24:47

London Stock Exchange

606176964802840000

661

748.40

14:24:47

London Stock Exchange

592103214351535000

147

748.40

14:24:47

London Stock Exchange

592103214351535000

770

748.40

14:24:47

London Stock Exchange

592103214351535000

223

748.40

14:24:47

London Stock Exchange

592103214351535000

540

748.40

14:24:47

Chi-X Europe

606176964802840000

500

748.40

14:24:47

Chi-X Europe

592103214351535000

603

748.50

14:25:35

Chi-X Europe

592103214351537000

583

748.50

14:25:40

Chi-X Europe

606176964802842000

1820

749.00

14:26:08

London Stock Exchange

606176964802843000

202

749.00

14:26:08

London Stock Exchange

592103214351539000

1023

748.90

14:26:17

London Stock Exchange

592103214351540000

226

748.90

14:26:17

London Stock Exchange

592103214351540000

155

748.90

14:26:17

London Stock Exchange

592103214351540000

1279

748.90

14:26:17

London Stock Exchange

592103214351540000

1716

748.90

14:26:28

London Stock Exchange

606176964802844000

385

748.90

14:26:28

Turquoise

606176964802844000

3

748.90

14:26:29

London Stock Exchange

592103214351540000

628

748.80

14:26:31

London Stock Exchange

592103214351540000

793

748.70

14:26:31

London Stock Exchange

592103214351540000

1136

748.50

14:27:20

London Stock Exchange

592103214351543000

163

748.50

14:27:20

London Stock Exchange

592103214351543000

826

748.50

14:27:20

London Stock Exchange

592103214351543000

476

748.50

14:27:20

London Stock Exchange

606176964802847000

439

748.50

14:27:20

Turquoise

592103214351543000

485

748.50

14:27:20

London Stock Exchange

592103214351543000

537

748.50

14:27:21

Chi-X Europe

592103214351543000

402

748.50

14:27:21

Turquoise

592103214351543000

50

748.50

14:27:21

London Stock Exchange

606176964802847000

47

748.50

14:27:34

Turquoise

592103214351543000

85

748.50

14:27:34

London Stock Exchange

592103214351543000

321

748.40

14:27:45

London Stock Exchange

592103214351544000

633

748.40

14:28:04

London Stock Exchange

592103214351545000

720

748.30

14:28:17

London Stock Exchange

606176964802850000

510

748.30

14:29:25

London Stock Exchange

606176964802853000

400

748.30

14:29:25

London Stock Exchange

606176964802853000

1178

748.30

14:29:25

London Stock Exchange

592103214351548000

939

748.30

14:29:25

London Stock Exchange

606176964802853000

791

748.30

14:29:25

London Stock Exchange

592103214351548000

839

748.30

14:29:30

London Stock Exchange

606176964802853000

145

748.30

14:29:32

London Stock Exchange

606176964802853000

313

748.30

14:29:45

London Stock Exchange

606176964802853000

1025

748.80

14:30:04

London Stock Exchange

592103214351551000

1

748.80

14:30:05

London Stock Exchange

592103214351551000

1515

748.70

14:30:15

London Stock Exchange

592103214351552000

700

748.70

14:30:15

London Stock Exchange

606176964802856000

859

748.70

14:30:15

London Stock Exchange

606176964802856000

442

748.60

14:30:15

London Stock Exchange

592103214351552000

189

748.60

14:30:15

London Stock Exchange

592103214351552000

790

748.30

14:30:38

London Stock Exchange

606176964802857000

592

748.30

14:30:38

London Stock Exchange

606176964802857000

136

748.20

14:30:43

London Stock Exchange

606176964802857000

508

748.20

14:30:43

Turquoise

592103214351553000

618

748.20

14:30:43

London Stock Exchange

606176964802857000

250

747.90

14:31:35

London Stock Exchange

606176964802860000

400

747.90

14:31:35

Turquoise

606176964802860000

100

747.90

14:31:40

London Stock Exchange

592103214351557000

96

747.90

14:31:45

London Stock Exchange

592103214351557000

924

747.80

14:32:12

London Stock Exchange

592103214351559000

790

747.80

14:32:12

London Stock Exchange

606176964802863000

1482

747.70

14:32:12

London Stock Exchange

606176964802863000

163

747.70

14:32:12

London Stock Exchange

592103214351559000

668

747.60

14:32:13

London Stock Exchange

592103214351559000

1421

748.40

14:33:06

London Stock Exchange

606176964802866000

430

748.30

14:33:06

London Stock Exchange

592103214351562000

1015

748.20

14:33:07

London Stock Exchange

606176964802866000

200

748.20

14:33:10

London Stock Exchange

606176964802866000

93

748.20

14:33:10

London Stock Exchange

606176964802866000

1699

748.00

14:33:37

London Stock Exchange

606176964802867000

553

748.00

14:33:37

London Stock Exchange

606176964802867000

700

747.80

14:33:45

London Stock Exchange

592103214351564000

211

747.80

14:33:47

London Stock Exchange

592103214351564000

1258

747.80

14:34:02

London Stock Exchange

606176964802869000

139

747.80

14:34:02

BATS Europe

606176964802869000

422

748.10

14:34:42

Turquoise

592103214351567000

315

748.10

14:34:42

Turquoise

606176964802871000

111

748.10

14:34:42

Turquoise

606176964802871000

462

748.10

14:34:43

Turquoise

592103214351567000

542

748.10

14:34:43

Turquoise

606176964802871000

800

748.00

14:34:45

London Stock Exchange

606176964802871000

997

748.00

14:34:46

London Stock Exchange

606176964802871000

382

748.00

14:34:46

Turquoise

606176964802871000

317

747.80

14:34:48

Turquoise

592103214351567000

596

747.80

14:34:48

London Stock Exchange

592103214351567000

161

747.80

14:34:52

London Stock Exchange

592103214351567000

137

747.80

14:34:52

London Stock Exchange

606176964802871000

700

747.50

14:35:40

London Stock Exchange

592103214351570000

430

747.50

14:35:41

London Stock Exchange

592103214351570000

381

747.50

14:35:42

London Stock Exchange

606176964802874000

530

747.50

14:35:42

London Stock Exchange

606176964802874000

313

747.50

14:35:42

Chi-X Europe

606176964802874000

684

747.30

14:35:51

London Stock Exchange

606176964802874000

272

747.30

14:35:54

London Stock Exchange

606176964802875000

409

747.30

14:35:54

London Stock Exchange

606176964802875000

899

747.30

14:35:54

London Stock Exchange

606176964802875000

887

747.30

14:36:00

Turquoise

592103214351571000

109

747.30

14:36:39

London Stock Exchange

592103214351573000

495

747.70

14:38:13

Chi-X Europe

592103214351579000

468

747.70

14:38:13

London Stock Exchange

592103214351579000

530

747.70

14:38:13

London Stock Exchange

606176964802882000

790

747.70

14:38:13

London Stock Exchange

606176964802882000

521

747.70

14:38:13

Turquoise

606176964802882000

1060

747.70

14:38:13

London Stock Exchange

606176964802882000

423

747.70

14:38:13

Turquoise

606176964802882000

763

747.70

14:38:13

London Stock Exchange

606176964802882000

211

747.70

14:38:13

London Stock Exchange

592103214351579000

1201

747.60

14:38:13

London Stock Exchange

606176964802882000

445

748.00

14:39:07

London Stock Exchange

606176964802885000

450

748.00

14:39:07

London Stock Exchange

606176964802885000

445

748.00

14:39:07

London Stock Exchange

606176964802885000

400

748.00

14:39:08

Chi-X Europe

606176964802885000

216

748.00

14:39:17

London Stock Exchange

592103214351582000

592

748.00

14:39:17

London Stock Exchange

606176964802886000

506

748.00

14:39:18

London Stock Exchange

606176964802886000

1058

747.90

14:39:22

London Stock Exchange

592103214351582000

242

747.90

14:39:22

London Stock Exchange

592103214351582000

882

747.90

14:39:22

London Stock Exchange

592103214351582000

807

747.90

14:39:22

Turquoise

606176964802886000

472

747.90

14:39:22

London Stock Exchange

592103214351582000

13

747.90

14:39:22

London Stock Exchange

592103214351582000

441

747.90

14:39:22

London Stock Exchange

606176964802886000

498

747.80

14:39:24

Turquoise

592103214351582000

7

747.80

14:39:24

Turquoise

592103214351582000

681

747.80

14:39:24

London Stock Exchange

606176964802886000

426

747.50

14:40:22

Chi-X Europe

606176964802889000

622

747.50

14:40:22

London Stock Exchange

592103214351585000

961

747.50

14:40:22

London Stock Exchange

606176964802889000

895

747.50

14:40:22

London Stock Exchange

606176964802889000

418

747.40

14:40:22

London Stock Exchange

592103214351585000

200

747.20

14:40:45

London Stock Exchange

592103214351587000

1177

747.20

14:40:50

London Stock Exchange

592103214351587000

561

747.20

14:40:50

London Stock Exchange

592103214351587000

101

747.20

14:40:50

Turquoise

592103214351587000

885

747.50

14:41:20

London Stock Exchange

592103214351588000

539

747.50

14:41:20

London Stock Exchange

606176964802892000

397

747.50

14:41:21

Turquoise

606176964802892000

14

747.50

14:41:21

London Stock Exchange

606176964802892000

791

747.30

14:41:31

London Stock Exchange

592103214351589000

568

747.30

14:41:31

London Stock Exchange

606176964802892000

403

747.30

14:41:31

Chi-X Europe

606176964802892000

400

746.60

14:42:41

London Stock Exchange

592103214351593000

427

746.60

14:42:41

London Stock Exchange

592103214351593000

408

746.60

14:42:41

Turquoise

592103214351593000

973

746.60

14:42:41

London Stock Exchange

592103214351593000

536

746.60

14:42:41

London Stock Exchange

592103214351593000

791

746.60

14:42:41

London Stock Exchange

592103214351593000

31

746.60

14:42:41

Turquoise

606176964802896000

466

746.60

14:42:41

London Stock Exchange

606176964802896000

385

746.60

14:42:41

Turquoise

606176964802896000

69

746.60

14:42:41

London Stock Exchange

606176964802896000

497

746.50

14:42:45

London Stock Exchange

592103214351593000

703

746.50

14:42:45

London Stock Exchange

592103214351593000

87

746.50

14:42:48

London Stock Exchange

592103214351593000

1100

746.60

14:43:20

London Stock Exchange

606176964802898000

83

746.60

14:43:20

London Stock Exchange

606176964802898000

551

746.60

14:43:20

Chi-X Europe

592103214351595000

551

747.30

14:44:52

London Stock Exchange

592103214351599000

828

747.30

14:44:52

London Stock Exchange

592103214351599000

472

747.30

14:44:52

Turquoise

606176964802902000

164

747.30

14:44:52

Turquoise

606176964802902000

1640

747.30

14:44:52

London Stock Exchange

606176964802902000

759

747.50

14:45:23

London Stock Exchange

606176964802904000

432

747.50

14:45:23

London Stock Exchange

592103214351601000

791

747.50

14:45:23

London Stock Exchange

592103214351601000

445

747.50

14:45:23

Turquoise

592103214351601000

590

747.50

14:45:23

London Stock Exchange

606176964802904000

1290

747.50

14:45:23

London Stock Exchange

606176964802904000

529

747.40

14:45:39

Chi-X Europe

592103214351602000

378

747.40

14:45:39

Chi-X Europe

606176964802905000

64

747.40

14:45:39

Chi-X Europe

606176964802905000

551

747.20

14:45:40

London Stock Exchange

592103214351602000

239

747.20

14:45:40

London Stock Exchange

592103214351602000

381

747.10

14:45:59

London Stock Exchange

606176964802905000

189

747.10

14:46:02

Turquoise

606176964802906000

999

747.10

14:46:02

London Stock Exchange

606176964802906000

896

747.00

14:46:03

London Stock Exchange

592103214351603000

1220

746.90

14:46:06

London Stock Exchange

606176964802906000

282

746.90

14:46:06

London Stock Exchange

606176964802906000

1257

747.40

14:48:11

London Stock Exchange

592103214351609000

831

747.40

14:48:11

London Stock Exchange

592103214351609000

790

747.40

14:48:11

Turquoise

606176964802912000

937

747.40

14:48:11

London Stock Exchange

592103214351609000

790

747.40

14:48:11

London Stock Exchange

592103214351609000

137

747.40

14:48:11

London Stock Exchange

592103214351609000

151

747.40

14:48:35

London Stock Exchange

606176964802913000

1553

747.40

14:48:48

London Stock Exchange

606176964802913000

159

747.40

14:48:48

Chi-X Europe

606176964802913000

648

747.30

14:48:48

Chi-X Europe

592103214351611000

260

747.30

14:48:48

Chi-X Europe

592103214351611000

553

747.30

14:48:48

London Stock Exchange

592103214351611000

122

747.30

14:48:48

London Stock Exchange

592103214351611000

1241

747.30

14:48:48

London Stock Exchange

606176964802913000

478

747.30

14:48:48

Turquoise

606176964802913000

791

747.20

14:48:49

London Stock Exchange

592103214351611000

340

747.20

14:49:10

London Stock Exchange

592103214351612000

174

747.20

14:49:10

London Stock Exchange

592103214351612000

837

747.20

14:49:10

London Stock Exchange

606176964802914000

395

747.20

14:49:10

Chi-X Europe

592103214351612000

1

747.20

14:49:10

BATS Europe

592103214351612000

177

748.20

14:52:06

London Stock Exchange

592103214351620000

219

748.20

14:52:06

London Stock Exchange

592103214351620000

409

748.10

14:52:08

Turquoise

606176964802923000

36

748.10

14:52:08

Chi-X Europe

606176964802923000

359

748.10

14:52:08

Chi-X Europe

606176964802923000

488

748.00

14:52:08

Turquoise

606176964802923000

1323

748.00

14:52:08

London Stock Exchange

592103214351620000

647

748.00

14:52:08

Turquoise

592103214351620000

988

748.00

14:52:08

London Stock Exchange

606176964802923000

16

748.00

14:52:08

Turquoise

606176964802923000

143

748.00

14:52:08

Turquoise

592103214351620000

927

748.00

14:52:08

London Stock Exchange

606176964802923000

300

747.90

14:52:10

London Stock Exchange

592103214351620000

466

747.90

14:52:10

Turquoise

592103214351620000

1021

747.90

14:52:10

London Stock Exchange

592103214351620000

1214

747.90

14:52:10

London Stock Exchange

592103214351620000

432

747.90

14:52:10

London Stock Exchange

592103214351620000

514

747.90

14:52:10

Chi-X Europe

592103214351620000

1780

747.90

14:52:10

London Stock Exchange

606176964802923000

320

747.90

14:52:10

London Stock Exchange

606176964802923000

218

747.90

14:52:10

London Stock Exchange

592103214351620000

130

747.90

14:52:10

London Stock Exchange

606176964802923000

79

747.90

14:52:10

London Stock Exchange

606176964802923000

641

748.20

14:52:35

London Stock Exchange

592103214351621000

149

748.20

14:52:35

London Stock Exchange

592103214351621000

582

748.20

14:52:44

London Stock Exchange

592103214351622000

776

748.20

14:52:44

London Stock Exchange

606176964802924000

452

748.20

14:52:44

Turquoise

606176964802924000

556

748.10

14:52:44

London Stock Exchange

606176964802925000

708

748.60

14:54:04

London Stock Exchange

592103214351625000

478

748.60

14:54:04

Turquoise

592103214351625000

1633

748.60

14:54:04

London Stock Exchange

606176964802928000

112

748.60

14:54:04

London Stock Exchange

606176964802928000

68

748.60

14:54:04

London Stock Exchange

606176964802928000

894

748.50

14:54:05

London Stock Exchange

606176964802928000

28

748.50

14:54:05

London Stock Exchange

606176964802928000

322

748.40

14:54:05

London Stock Exchange

606176964802928000

53

748.40

14:54:05

London Stock Exchange

606176964802928000

527

748.40

14:54:05

London Stock Exchange

606176964802928000

370

748.40

14:54:05

Chi-X Europe

592103214351625000

270

748.40

14:54:05

London Stock Exchange

592103214351625000

312

748.40

14:54:06

London Stock Exchange

592103214351625000

82

748.40

14:54:06

London Stock Exchange

592103214351625000

790

748.40

14:54:08

London Stock Exchange

606176964802928000

547

748.40

14:54:26

London Stock Exchange

592103214351626000

894

748.60

14:55:10

London Stock Exchange

592103214351629000

1351

748.60

14:55:10

London Stock Exchange

606176964802931000

1368

748.60

14:55:10

London Stock Exchange

606176964802931000

149

748.60

14:55:10

London Stock Exchange

592103214351629000

66

748.60

14:55:10

London Stock Exchange

592103214351629000

568

748.50

14:55:12

London Stock Exchange

592103214351629000

101

748.50

14:55:13

London Stock Exchange

592103214351629000

352

748.50

14:55:30

London Stock Exchange

606176964802932000

347

748.60

14:56:01

London Stock Exchange

606176964802934000

563

748.60

14:56:02

London Stock Exchange

606176964802934000

186

748.60

14:56:03

London Stock Exchange

606176964802934000

1276

748.90

14:56:21

London Stock Exchange

606176964802935000

515

748.80

14:56:28

London Stock Exchange

592103214351633000

790

748.80

14:56:54

London Stock Exchange

592103214351634000

1498

748.80

14:56:54

London Stock Exchange

606176964802936000

1289

749.30

14:57:25

London Stock Exchange

592103214351636000

811

749.30

14:57:25

London Stock Exchange

606176964802938000

4

749.30

14:57:25

London Stock Exchange

592103214351636000

7

749.30

14:57:25

London Stock Exchange

606176964802938000

336

749.30

14:57:25

London Stock Exchange

606176964802938000

63

749.30

14:57:25

London Stock Exchange

606176964802938000

655

749.60

14:58:01

London Stock Exchange

592103214351638000

403

749.60

14:58:01

Turquoise

592103214351638000

451

749.50

14:58:04

London Stock Exchange

592103214351638000

693

749.50

14:58:04

London Stock Exchange

606176964802940000

407

749.50

14:58:06

London Stock Exchange

606176964802941000

573

749.40

14:58:08

London Stock Exchange

592103214351639000

773

749.40

14:58:08

London Stock Exchange

592103214351639000

415

749.40

14:58:08

London Stock Exchange

606176964802941000

400

749.40

14:58:08

BATS Europe

606176964802941000

584

749.70

14:59:14

Turquoise

592103214351643000

504

749.70

14:59:31

London Stock Exchange

592103214351644000

112

749.70

14:59:31

London Stock Exchange

592103214351644000

474

749.70

14:59:31

London Stock Exchange

592103214351644000

790

749.70

14:59:31

London Stock Exchange

592103214351644000

4

749.70

14:59:31

Turquoise

592103214351644000

484

749.70

14:59:31

Chi-X Europe

606176964802946000

547

749.70

14:59:34

London Stock Exchange

606176964802946000

286

749.70

14:59:34

London Stock Exchange

606176964802946000

100

749.60

14:59:35

London Stock Exchange

606176964802946000

555

749.60

14:59:35

London Stock Exchange

606176964802946000

562

749.60

14:59:36

London Stock Exchange

606176964802946000

152

749.60

14:59:36

London Stock Exchange

606176964802946000

395

749.50

14:59:59

London Stock Exchange

592103214351646000

528

749.50

14:59:59

London Stock Exchange

592103214351646000

1101

749.40

15:00:00

London Stock Exchange

606176964802948000

582

749.30

15:00:04

London Stock Exchange

606176964802948000

811

749.10

15:00:33

London Stock Exchange

592103214351648000

832

749.10

15:01:13

London Stock Exchange

592103214351651000

524

749.10

15:01:13

London Stock Exchange

592103214351651000

240

749.10

15:01:19

London Stock Exchange

592103214351651000

72

749.10

15:01:19

London Stock Exchange

606176964802953000

719

749.10

15:01:19

London Stock Exchange

606176964802953000

538

749.00

15:01:22

London Stock Exchange

592103214351651000

266

749.00

15:01:22

London Stock Exchange

592103214351651000

584

749.00

15:01:22

Chi-X Europe

606176964802953000

612

749.00

15:01:22

London Stock Exchange

606176964802953000

264

749.00

15:01:22

London Stock Exchange

606176964802953000

46

749.00

15:02:21

London Stock Exchange

592103214351655000

928

749.00

15:02:21

London Stock Exchange

592103214351655000

400

749.00

15:02:25

London Stock Exchange

592103214351655000

420

749.00

15:02:36

London Stock Exchange

592103214351655000

46

749.00

15:02:36

London Stock Exchange

606176964802957000

738

749.00

15:02:36

London Stock Exchange

606176964802957000

131

749.00

15:02:36

London Stock Exchange

592103214351655000

931

749.00

15:02:36

London Stock Exchange

592103214351655000

742

749.00

15:02:36

London Stock Exchange

606176964802957000

91

749.00

15:02:36

London Stock Exchange

592103214351655000

280

749.00

15:02:36

London Stock Exchange

606176964802957000

556

749.00

15:02:36

London Stock Exchange

592103214351655000

149

749.00

15:02:36

London Stock Exchange

606176964802957000

87

749.00

15:02:37

London Stock Exchange

606176964802957000

695

748.70

15:03:03

London Stock Exchange

592103214351657000

258

748.70

15:03:03

London Stock Exchange

592103214351657000

1034

748.60

15:03:39

London Stock Exchange

592103214351659000

396

749.00

15:04:12

Turquoise

606176964802962000

1389

749.00

15:04:42

London Stock Exchange

592103214351662000

1185

749.00

15:04:42

London Stock Exchange

592103214351662000

654

749.00

15:04:42

Turquoise

592103214351662000

642

748.90

15:04:52

London Stock Exchange

606176964802964000

506

748.90

15:04:52

London Stock Exchange

592103214351663000

13

748.90

15:04:52

London Stock Exchange

592103214351663000

894

748.90

15:04:52

London Stock Exchange

606176964802964000

284

748.90

15:04:52

London Stock Exchange

592103214351663000

1039

748.70

15:05:07

London Stock Exchange

606176964802964000

810

748.70

15:05:07

London Stock Exchange

606176964802964000

1451

748.70

15:05:24

London Stock Exchange

592103214351664000

279

748.70

15:05:24

London Stock Exchange

606176964802966000

79

748.70

15:06:07

London Stock Exchange

592103214351667000

1003

748.70

15:06:10

London Stock Exchange

592103214351667000

97

748.70

15:06:10

London Stock Exchange

606176964802968000

696

748.70

15:06:13

London Stock Exchange

606176964802968000

867

748.50

15:06:38

London Stock Exchange

592103214351668000

802

748.50

15:06:38

London Stock Exchange

606176964802969000

907

748.60

15:07:34

London Stock Exchange

592103214351671000

341

748.60

15:07:34

London Stock Exchange

592103214351671000

1203

748.60

15:07:34

London Stock Exchange

606176964802972000

1328

748.60

15:07:34

London Stock Exchange

592103214351671000

203

748.60

15:07:34

London Stock Exchange

592103214351671000

101

748.60

15:07:34

London Stock Exchange

606176964802972000

378

748.20

15:07:39

London Stock Exchange

606176964802972000

154

748.70

15:08:20

London Stock Exchange

592103214351674000

1018

748.70

15:08:20

London Stock Exchange

592103214351674000

1257

748.90

15:09:50

London Stock Exchange

592103214351679000

1011

748.90

15:09:50

London Stock Exchange

592103214351679000

689

748.90

15:09:50

London Stock Exchange

592103214351679000

1075

748.90

15:09:50

London Stock Exchange

606176964802980000

494

748.90

15:09:50

Turquoise

606176964802980000

222

748.90

15:09:50

Chi-X Europe

606176964802980000

766

748.90

15:09:50

London Stock Exchange

606176964802980000

299

748.90

15:09:50

London Stock Exchange

606176964802980000

351

748.90

15:09:50

London Stock Exchange

592103214351679000

264

748.90

15:09:50

London Stock Exchange

606176964802980000

519

748.80

15:09:55

London Stock Exchange

592103214351680000

381

748.80

15:09:55

London Stock Exchange

606176964802980000

189

748.80

15:09:56

London Stock Exchange

606176964802980000

608

748.80

15:12:18

London Stock Exchange

592103214351689000

1375

748.80

15:12:18

London Stock Exchange

592103214351689000

423

748.80

15:12:18

Turquoise

606176964802989000

1182

748.80

15:12:18

London Stock Exchange

606176964802989000

791

748.80

15:12:18

London Stock Exchange

606176964802989000

554

748.80

15:12:19

London Stock Exchange

606176964802989000

439

748.80

15:12:20

London Stock Exchange

592103214351689000

108

748.80

15:12:20

London Stock Exchange

606176964802989000

166

748.80

15:12:21

London Stock Exchange

592103214351689000

383

748.80

15:12:21

London Stock Exchange

606176964802989000

550

748.80

15:12:21

London Stock Exchange

606176964802989000

1097

748.80

15:12:24

London Stock Exchange

592103214351689000

686

749.10

15:14:08

London Stock Exchange

606176964802995000

169

749.10

15:14:08

London Stock Exchange

592103214351695000

321

749.10

15:14:08

London Stock Exchange

606176964802995000

547

749.10

15:14:08

London Stock Exchange

592103214351695000

74

749.10

15:14:15

London Stock Exchange

592103214351696000

47

749.10

15:14:15

London Stock Exchange

592103214351696000

1047

749.10

15:14:15

London Stock Exchange

592103214351696000

949

749.10

15:14:15

London Stock Exchange

606176964802996000

395

749.70

15:16:22

Chi-X Europe

606176964803004000

259

749.60

15:16:24

London Stock Exchange

606176964803004000

395

749.70

15:16:32

London Stock Exchange

606176964803005000

196

749.60

15:16:56

London Stock Exchange

592103214351707000

509

749.60

15:16:56

London Stock Exchange

592103214351707000

1228

749.60

15:16:56

London Stock Exchange

592103214351707000

857

749.60

15:16:56

London Stock Exchange

592103214351707000

1582

749.60

15:16:56

London Stock Exchange

606176964803006000

460

749.60

15:16:56

London Stock Exchange

592103214351707000

32

749.60

15:16:56

London Stock Exchange

592103214351707000

1227

749.60

15:16:56

London Stock Exchange

592103214351707000

584

749.60

15:16:56

Chi-X Europe

592103214351707000

77

749.60

15:16:56

Turquoise

592103214351707000

116

749.60

15:16:56

London Stock Exchange

606176964803006000

384

749.60

15:16:56

London Stock Exchange

592103214351707000

580

749.60

15:16:56

London Stock Exchange

592103214351707000

370

749.60

15:16:56

Chi-X Europe

592103214351707000

547

749.60

15:16:56

London Stock Exchange

592103214351707000

231

749.60

15:16:56

London Stock Exchange

592103214351707000

302

749.60

15:16:56

London Stock Exchange

606176964803006000

195

749.50

15:16:57

London Stock Exchange

606176964803006000

556

749.50

15:16:57

London Stock Exchange

606176964803006000

295

749.50

15:16:58

London Stock Exchange

606176964803006000

334

749.50

15:16:59

London Stock Exchange

592103214351707000

68

749.50

15:17:10

London Stock Exchange

592103214351708000

465

749.50

15:17:19

London Stock Exchange

606176964803008000

1507

749.60

15:19:04

London Stock Exchange

606176964803014000

1300

749.60

15:19:04

London Stock Exchange

606176964803014000

125

749.60

15:19:04

London Stock Exchange

592103214351716000

547

749.50

15:19:04

London Stock Exchange

606176964803014000

243

749.50

15:19:04

London Stock Exchange

606176964803014000

55

749.50

15:19:06

London Stock Exchange

606176964803014000

549

749.50

15:19:06

London Stock Exchange

606176964803014000

1124

749.60

15:19:19

Turquoise

592103214351717000

247

749.50

15:19:28

London Stock Exchange

606176964803015000

978

749.70

15:19:48

London Stock Exchange

592103214351719000

1031

749.70

15:19:48

London Stock Exchange

606176964803017000

164

749.70

15:19:48

London Stock Exchange

592103214351719000

237

749.70

15:19:48

London Stock Exchange

592103214351719000

282

749.70

15:19:48

London Stock Exchange

592103214351719000

669

749.70

15:19:48

London Stock Exchange

606176964803017000

539

749.70

15:19:48

Chi-X Europe

592103214351719000

796

749.60

15:20:19

London Stock Exchange

606176964803019000

544

749.50

15:20:20

London Stock Exchange

606176964803019000

146

749.50

15:20:24

London Stock Exchange

606176964803019000

669

749.50

15:20:24

London Stock Exchange

606176964803019000

891

749.60

15:21:57

London Stock Exchange

592103214351727000

1185

749.60

15:21:57

London Stock Exchange

606176964803025000

461

749.60

15:21:57

London Stock Exchange

606176964803025000

330

749.60

15:21:57

London Stock Exchange

606176964803025000

39

749.50

15:21:58

London Stock Exchange

592103214351727000

560

749.50

15:21:59

London Stock Exchange

592103214351727000

549

749.50

15:22:00

London Stock Exchange

592103214351727000

349

749.50

15:22:00

London Stock Exchange

592103214351727000

198

749.50

15:22:00

London Stock Exchange

606176964803025000

549

749.50

15:22:01

London Stock Exchange

606176964803025000

147

749.50

15:22:02

Chi-X Europe

592103214351727000

54

749.50

15:22:02

London Stock Exchange

606176964803025000

426

749.50

15:22:02

London Stock Exchange

606176964803025000

1

749.50

15:22:06

London Stock Exchange

606176964803025000

546

749.50

15:22:06

London Stock Exchange

606176964803025000

50

749.50

15:22:06

Chi-X Europe

592103214351728000

376

749.50

15:22:06

London Stock Exchange

606176964803025000

96

749.50

15:22:06

Turquoise

606176964803025000

339

749.50

15:22:31

London Stock Exchange

606176964803027000

652

749.50

15:22:31

London Stock Exchange

606176964803027000

1586

749.70

15:23:12

London Stock Exchange

592103214351731000

18

749.70

15:23:13

London Stock Exchange

606176964803029000

280

749.70

15:23:14

London Stock Exchange

606176964803029000

786

749.60

15:23:37

London Stock Exchange

606176964803030000

45

749.60

15:23:37

London Stock Exchange

606176964803030000

1386

749.60

15:23:37

London Stock Exchange

606176964803030000

158

749.60

15:23:38

London Stock Exchange

592103214351733000

131

749.10

15:24:49

London Stock Exchange

592103214351737000

467

749.10

15:24:49

London Stock Exchange

592103214351737000

1016

749.10

15:24:49

London Stock Exchange

592103214351737000

400

749.10

15:24:49

Chi-X Europe

606176964803034000

494

749.10

15:24:49

London Stock Exchange

606176964803034000

362

749.10

15:24:51

London Stock Exchange

592103214351737000

457

749.10

15:25:19

London Stock Exchange

592103214351739000

488

749.10

15:25:21

Turquoise

592103214351740000

302

749.10

15:25:21

London Stock Exchange

606176964803036000

476

749.00

15:25:29

Chi-X Europe

592103214351740000

472

749.30

15:26:43

London Stock Exchange

592103214351744000

715

749.30

15:26:43

London Stock Exchange

592103214351744000

547

749.20

15:26:43

London Stock Exchange

606176964803041000

409

749.20

15:26:49

London Stock Exchange

592103214351745000

790

749.20

15:26:49

London Stock Exchange

592103214351745000

1340

749.20

15:26:49

London Stock Exchange

592103214351745000

259

749.20

15:26:49

London Stock Exchange

606176964803041000

491

749.20

15:26:49

London Stock Exchange

606176964803041000

228

749.20

15:26:49

London Stock Exchange

606176964803041000

516

749.20

15:26:49

Chi-X Europe

606176964803041000

16

749.10

15:26:49

Turquoise

606176964803041000

1006

749.20

15:27:21

London Stock Exchange

606176964803043000

302

749.20

15:27:23

London Stock Exchange

592103214351747000

622

749.10

15:27:58

London Stock Exchange

592103214351748000

790

749.10

15:27:58

London Stock Exchange

592103214351748000

1441

749.10

15:27:58

London Stock Exchange

606176964803045000

432

749.10

15:27:58

Turquoise

606176964803045000

4

749.10

15:27:58

London Stock Exchange

606176964803045000

493

749.10

15:27:59

London Stock Exchange

606176964803045000

700

749.20

15:29:08

London Stock Exchange

606176964803049000

735

749.20

15:29:08

London Stock Exchange

606176964803049000

1184

749.20

15:29:08

London Stock Exchange

606176964803049000

1277

749.20

15:29:08

London Stock Exchange

606176964803049000

593

749.20

15:29:08

London Stock Exchange

592103214351753000

311

749.20

15:29:08

London Stock Exchange

606176964803049000

320

749.20

15:29:45

London Stock Exchange

592103214351756000

700

749.20

15:29:45

London Stock Exchange

592103214351756000

413

749.20

15:29:45

London Stock Exchange

592103214351756000

24

749.20

15:29:45

London Stock Exchange

606176964803051000

1202

748.80

15:30:31

London Stock Exchange

592103214351759000

404

748.80

15:30:31

London Stock Exchange

606176964803055000

1012

748.80

15:30:31

London Stock Exchange

606176964803055000

163

748.80

15:30:31

London Stock Exchange

592103214351759000

336

748.80

15:30:31

London Stock Exchange

606176964803055000

1069

748.70

15:30:59

London Stock Exchange

592103214351761000

437

748.70

15:30:59

London Stock Exchange

606176964803056000

186

748.70

15:30:59

Chi-X Europe

592103214351761000

1265

748.40

15:31:24

London Stock Exchange

592103214351763000

1362

748.40

15:31:24

London Stock Exchange

606176964803058000

552

748.20

15:32:50

London Stock Exchange

606176964803064000

1763

748.20

15:33:27

London Stock Exchange

592103214351772000

495

748.20

15:33:27

London Stock Exchange

592103214351772000

71

748.20

15:33:27

Chi-X Europe

606176964803066000

1527

748.20

15:33:27

London Stock Exchange

606176964803066000

1244

748.20

15:33:27

London Stock Exchange

606176964803066000

327

748.20

15:33:27

Chi-X Europe

606176964803066000

126

748.20

15:33:27

London Stock Exchange

606176964803066000

105

748.20

15:33:27

London Stock Exchange

592103214351772000

791

748.10

15:33:28

London Stock Exchange

592103214351772000

691

748.10

15:33:28

London Stock Exchange

592103214351772000

479

748.10

15:33:28

London Stock Exchange

606176964803066000

432

748.10

15:34:19

London Stock Exchange

606176964803069000

666

748.10

15:34:27

London Stock Exchange

592103214351775000

75

748.10

15:34:27

London Stock Exchange

592103214351775000

448

748.10

15:34:27

London Stock Exchange

606176964803069000

454

748.10

15:34:27

Chi-X Europe

606176964803069000

189

748.10

15:35:02

London Stock Exchange

592103214351777000

566

748.10

15:35:22

London Stock Exchange

592103214351778000

515

748.10

15:35:24

London Stock Exchange

592103214351779000

791

748.10

15:35:56

London Stock Exchange

592103214351781000

176

748.10

15:36:07

London Stock Exchange

606176964803075000

425

748.10

15:36:18

London Stock Exchange

592103214351782000

791

748.10

15:36:18

London Stock Exchange

592103214351782000

1475

748.10

15:36:18

London Stock Exchange

606176964803076000

112

748.10

15:36:18

London Stock Exchange

606176964803076000

556

748.10

15:36:18

London Stock Exchange

606176964803076000

801

747.90

15:36:28

London Stock Exchange

592103214351783000

687

747.80

15:37:29

London Stock Exchange

592103214351787000

1303

747.80

15:37:29

London Stock Exchange

606176964803080000

1297

747.80

15:37:31

London Stock Exchange

592103214351787000

443

747.80

15:37:31

London Stock Exchange

592103214351787000

239

747.80

15:37:31

London Stock Exchange

592103214351787000

360

747.80

15:37:31

Chi-X Europe

606176964803080000

221

747.80

15:37:31

London Stock Exchange

606176964803080000

566

747.60

15:38:39

London Stock Exchange

592103214351791000

832

747.60

15:38:39

London Stock Exchange

592103214351791000

1374

747.60

15:38:39

London Stock Exchange

606176964803084000

247

747.60

15:38:43

Chi-X Europe

606176964803085000

547

747.40

15:38:58

London Stock Exchange

606176964803086000

531

747.40

15:38:59

London Stock Exchange

606176964803086000

497

747.40

15:38:59

Turquoise

606176964803086000

876

747.40

15:39:44

London Stock Exchange

606176964803089000

702

747.40

15:39:47

Chi-X Europe

592103214351796000

1448

747.40

15:39:47

London Stock Exchange

592103214351796000

243

747.40

15:39:47

London Stock Exchange

606176964803089000

48

747.20

15:41:16

London Stock Exchange

606176964803095000

1296

747.20

15:41:16

London Stock Exchange

606176964803095000

994

747.20

15:41:16

London Stock Exchange

592103214351802000

541

747.20

15:41:16

Chi-X Europe

606176964803095000

250

747.20

15:41:16

Chi-X Europe

606176964803095000

989

747.20

15:41:16

London Stock Exchange

592103214351802000

24

747.20

15:41:17

London Stock Exchange

606176964803095000

412

747.10

15:41:21

London Stock Exchange

592103214351802000

378

747.10

15:41:21

London Stock Exchange

592103214351802000

440

747.10

15:41:21

London Stock Exchange

606176964803095000

350

747.10

15:41:21

London Stock Exchange

606176964803095000

821

746.90

15:42:06

London Stock Exchange

606176964803098000

1065

746.90

15:42:12

London Stock Exchange

606176964803098000

102

746.90

15:42:17

London Stock Exchange

606176964803099000

310

746.90

15:42:26

Chi-X Europe

606176964803099000

453

746.90

15:42:26

Turquoise

592103214351806000

119

746.90

15:42:26

Chi-X Europe

606176964803099000

1144

746.90

15:42:30

London Stock Exchange

606176964803099000

364

746.90

15:42:30

London Stock Exchange

592103214351807000

1502

746.70

15:43:18

London Stock Exchange

606176964803102000

1092

746.60

15:43:46

London Stock Exchange

592103214351812000

739

746.60

15:43:46

London Stock Exchange

592103214351812000

125

746.60

15:43:46

London Stock Exchange

606176964803104000

500

746.40

15:44:20

London Stock Exchange

592103214351814000

1450

746.40

15:44:20

London Stock Exchange

592103214351814000

302

746.40

15:44:20

London Stock Exchange

592103214351814000

809

746.00

15:45:05

London Stock Exchange

606176964803109000

1132

746.20

15:45:33

London Stock Exchange

606176964803111000

226

746.20

15:45:33

London Stock Exchange

606176964803111000

139

746.20

15:45:33

London Stock Exchange

592103214351818000

547

746.10

15:45:34

London Stock Exchange

592103214351818000

752

746.10

15:45:56

London Stock Exchange

592103214351820000

307

746.10

15:45:56

Turquoise

606176964803112000

77

746.10

15:45:56

Turquoise

606176964803112000

1209

746.00

15:46:33

London Stock Exchange

592103214351823000

1096

746.00

15:46:33

London Stock Exchange

606176964803115000

307

746.00

15:46:34

London Stock Exchange

592103214351823000

80

746.00

15:46:35

London Stock Exchange

592103214351823000

476

746.00

15:46:35

London Stock Exchange

606176964803115000

247

746.10

15:47:28

London Stock Exchange

592103214351827000

544

746.10

15:47:29

London Stock Exchange

592103214351827000

1305

746.10

15:47:52

London Stock Exchange

606176964803121000

491

746.10

15:47:53

London Stock Exchange

606176964803121000

539

746.00

15:48:24

Turquoise

606176964803122000

203

746.00

15:48:27

London Stock Exchange

592103214351831000

1179

746.00

15:48:27

London Stock Exchange

592103214351831000

64

746.00

15:48:27

London Stock Exchange

606176964803123000

395

746.00

15:48:27

London Stock Exchange

606176964803123000

791

746.00

15:48:27

London Stock Exchange

606176964803123000

457

746.00

15:48:27

Chi-X Europe

606176964803123000

736

746.00

15:48:27

London Stock Exchange

592103214351831000

55

746.00

15:48:27

London Stock Exchange

592103214351831000

460

745.70

15:49:19

Chi-X Europe

606176964803126000

404

745.70

15:49:19

London Stock Exchange

592103214351834000

794

745.70

15:49:19

Turquoise

606176964803126000

1342

745.70

15:49:19

London Stock Exchange

606176964803126000

269

745.70

15:49:19

London Stock Exchange

606176964803126000

847

745.50

15:49:49

London Stock Exchange

606176964803128000

920

745.40

15:50:02

London Stock Exchange

592103214351837000

952

745.20

15:50:42

London Stock Exchange

606176964803131000

1393

744.80

15:50:57

London Stock Exchange

606176964803132000

1037

744.80

15:50:58

London Stock Exchange

592103214351841000

563

744.80

15:50:58

London Stock Exchange

606176964803132000

452

744.60

15:51:34

London Stock Exchange

606176964803135000

10

744.60

15:51:34

London Stock Exchange

606176964803135000

500

744.60

15:51:34

London Stock Exchange

606176964803135000

1397

744.70

15:52:17

London Stock Exchange

592103214351846000

1509

744.70

15:52:17

London Stock Exchange

606176964803138000

640

744.70

15:52:17

London Stock Exchange

606176964803138000

191

744.70

15:52:17

London Stock Exchange

606176964803138000

865

744.60

15:53:01

London Stock Exchange

592103214351849000

1061

744.60

15:53:01

London Stock Exchange

606176964803140000

375

744.60

15:53:01

London Stock Exchange

592103214351849000

875

744.50

15:53:22

London Stock Exchange

592103214351850000

73

744.50

15:53:22

London Stock Exchange

592103214351850000

657

744.50

15:53:22

London Stock Exchange

592103214351850000

83

744.50

15:53:23

Chi-X Europe

592103214351851000

490

744.50

15:53:28

Chi-X Europe

592103214351851000

347

744.10

15:53:37

London Stock Exchange

606176964803142000

455

744.10

15:53:38

London Stock Exchange

592103214351851000

92

744.10

15:53:38

London Stock Exchange

606176964803142000

366

744.10

15:53:39

London Stock Exchange

592103214351851000

181

744.10

15:53:39

London Stock Exchange

606176964803142000

273

744.10

15:53:40

London Stock Exchange

606176964803142000

770

744.00

15:54:16

London Stock Exchange

592103214351854000

504

744.00

15:54:16

London Stock Exchange

592103214351854000

944

743.90

15:54:48

London Stock Exchange

606176964803147000

229

743.60

15:55:00

London Stock Exchange

606176964803148000

545

743.60

15:55:00

London Stock Exchange

606176964803148000

16

743.60

15:55:00

London Stock Exchange

606176964803148000

913

743.30

15:55:24

London Stock Exchange

592103214351859000

921

743.30

15:55:24

London Stock Exchange

606176964803150000

475

743.30

15:55:24

London Stock Exchange

592103214351859000

898

743.30

15:55:24

Chi-X Europe

592103214351859000

162

742.60

15:55:47

London Stock Exchange

592103214351862000

556

742.60

15:55:47

London Stock Exchange

592103214351862000

133

742.60

15:56:03

London Stock Exchange

592103214351863000

414

742.60

15:56:03

London Stock Exchange

606176964803153000

983

742.50

15:56:45

London Stock Exchange

592103214351865000

1366

742.60

15:57:17

London Stock Exchange

592103214351868000

400

742.60

15:57:17

Chi-X Europe

592103214351868000

112

742.50

15:57:17

Chi-X Europe

606176964803158000

47

742.10

15:57:29

London Stock Exchange

606176964803159000

570

742.60

15:57:38

London Stock Exchange

592103214351869000

616

742.60

15:57:38

London Stock Exchange

592103214351869000

1559

742.60

15:57:47

London Stock Exchange

606176964803160000

231

742.60

15:57:48

London Stock Exchange

592103214351870000

884

742.70

15:58:10

London Stock Exchange

592103214351871000

277

742.70

15:58:10

Chi-X Europe

592103214351871000

752

742.70

15:58:10

London Stock Exchange

606176964803161000

950

742.70

15:58:10

London Stock Exchange

606176964803161000

241

742.70

15:58:10

London Stock Exchange

606176964803161000

157

742.70

15:58:10

Chi-X Europe

592103214351871000

82

742.50

15:58:12

London Stock Exchange

592103214351871000

952

742.50

15:58:12

London Stock Exchange

592103214351871000

345

742.50

15:58:36

London Stock Exchange

592103214351873000

53

742.50

15:58:48

London Stock Exchange

592103214351874000

1066

742.80

15:59:36

London Stock Exchange

592103214351876000

468

742.80

15:59:36

London Stock Exchange

606176964803166000

312

742.90

15:59:47

London Stock Exchange

606176964803167000

572

742.90

15:59:47

London Stock Exchange

606176964803167000

647

742.90

15:59:47

London Stock Exchange

606176964803167000

250

742.90

15:59:48

Chi-X Europe

606176964803167000

560

742.90

15:59:48

Turquoise

606176964803167000

490

742.90

16:00:00

BATS Europe

592103214351878000

65

742.90

16:00:00

London Stock Exchange

606176964803168000

169

742.90

16:00:00

Chi-X Europe

606176964803168000

184

742.90

16:00:03

Chi-X Europe

606176964803168000

13

742.90

16:00:03

Turquoise

606176964803168000

1056

742.90

16:00:06

London Stock Exchange

592103214351879000

1427

742.90

16:00:06

London Stock Exchange

606176964803168000

113

742.90

16:00:07

London Stock Exchange

592103214351879000

28

742.90

16:00:07

London Stock Exchange

592103214351879000

156

742.90

16:00:07

London Stock Exchange

592103214351879000

1562

742.60

16:00:24

London Stock Exchange

606176964803169000

371

742.40

16:00:57

London Stock Exchange

592103214351882000

761

742.40

16:00:57

London Stock Exchange

592103214351882000

105

742.40

16:01:35

London Stock Exchange

592103214351884000

919

742.40

16:01:35

London Stock Exchange

592103214351884000

1433

742.40

16:01:35

London Stock Exchange

606176964803174000

274

742.40

16:01:35

London Stock Exchange

606176964803174000

500

742.40

16:01:35

London Stock Exchange

592103214351884000

253

742.30

16:01:36

London Stock Exchange

592103214351884000

497

742.30

16:01:36

London Stock Exchange

606176964803174000

420

742.20

16:02:03

London Stock Exchange

592103214351887000

791

742.30

16:02:33

London Stock Exchange

606176964803178000

335

742.30

16:02:33

London Stock Exchange

606176964803178000

684

742.30

16:02:44

London Stock Exchange

592103214351890000

992

742.70

16:03:48

London Stock Exchange

606176964803183000

1370

742.70

16:03:54

London Stock Exchange

606176964803183000

637

742.70

16:03:54

London Stock Exchange

606176964803183000

158

742.60

16:04:02

London Stock Exchange

592103214351895000

1441

742.60

16:04:02

London Stock Exchange

592103214351895000

1523

742.60

16:04:02

London Stock Exchange

606176964803184000

230

742.60

16:04:02

London Stock Exchange

606176964803184000

750

742.60

16:04:02

London Stock Exchange

592103214351895000

277

742.60

16:04:02

London Stock Exchange

592103214351895000

1165

742.10

16:05:01

London Stock Exchange

592103214351900000

541

742.10

16:05:01

Chi-X Europe

592103214351900000

1465

742.10

16:05:01

London Stock Exchange

606176964803188000

451

742.10

16:05:01

London Stock Exchange

606176964803188000

118

742.10

16:05:01

London Stock Exchange

606176964803188000

529

742.10

16:05:01

London Stock Exchange

606176964803188000

71

742.10

16:05:01

London Stock Exchange

592103214351900000

320

742.10

16:05:01

London Stock Exchange

592103214351900000

324

742.00

16:05:02

London Stock Exchange

606176964803188000

547

742.00

16:05:12

London Stock Exchange

606176964803189000

639

742.00

16:05:12

London Stock Exchange

606176964803189000

718

742.10

16:05:24

London Stock Exchange

606176964803190000

72

742.10

16:05:24

London Stock Exchange

606176964803190000

1083

741.90

16:06:12

London Stock Exchange

592103214351905000

56

741.90

16:06:12

London Stock Exchange

592103214351905000

240

741.90

16:06:13

London Stock Exchange

592103214351905000

1035

741.90

16:06:13

London Stock Exchange

592103214351905000

728

741.90

16:06:13

London Stock Exchange

606176964803193000

667

741.90

16:06:13

London Stock Exchange

606176964803193000

600

741.90

16:06:13

London Stock Exchange

606176964803193000

268

741.90

16:06:13

London Stock Exchange

606176964803193000

715

742.20

16:07:43

London Stock Exchange

592103214351912000

709

742.20

16:07:44

London Stock Exchange

592103214351912000

523

741.70

16:08:09

London Stock Exchange

592103214351915000

195

741.70

16:08:09

London Stock Exchange

592103214351915000

485

741.70

16:08:09

London Stock Exchange

592103214351915000

1217

741.70

16:08:09

London Stock Exchange

606176964803202000

320

741.70

16:08:09

London Stock Exchange

606176964803202000

378

741.70

16:08:09

London Stock Exchange

606176964803202000

404

741.70

16:08:09

London Stock Exchange

592103214351915000

143

741.70

16:08:09

London Stock Exchange

606176964803202000

547

741.70

16:08:10

London Stock Exchange

592103214351915000

314

741.50

16:08:47

London Stock Exchange

592103214351918000

1057

741.50

16:08:47

London Stock Exchange

592103214351918000

1147

741.50

16:08:47

London Stock Exchange

606176964803205000

943

741.50

16:08:47

London Stock Exchange

606176964803205000

243

741.50

16:08:47

London Stock Exchange

606176964803205000

488

741.50

16:08:47

London Stock Exchange

606176964803205000

154

741.50

16:08:47

London Stock Exchange

592103214351918000

460

741.50

16:08:47

London Stock Exchange

592103214351918000

239

741.50

16:08:47

London Stock Exchange

592103214351918000

547

740.90

16:09:29

London Stock Exchange

592103214351922000

875

740.90

16:09:29

London Stock Exchange

592103214351922000

99

740.90

16:09:31

London Stock Exchange

592103214351922000

151

740.90

16:09:32

Turquoise

592103214351922000

499

740.80

16:09:38

London Stock Exchange

606176964803210000

41

740.80

16:09:38

London Stock Exchange

606176964803210000

111

740.80

16:09:39

London Stock Exchange

606176964803210000

28

740.80

16:09:39

London Stock Exchange

606176964803210000

111

740.80

16:09:39

London Stock Exchange

606176964803210000

1060

740.80

16:09:53

London Stock Exchange

606176964803211000

850

740.80

16:09:53

London Stock Exchange

592103214351924000

160

740.80

16:09:53

London Stock Exchange

592103214351924000

969

740.60

16:10:03

London Stock Exchange

592103214351926000

95

740.60

16:10:03

London Stock Exchange

592103214351926000

1043

740.70

16:10:36

London Stock Exchange

606176964803216000

1071

740.60

16:10:59

London Stock Exchange

606176964803218000

1830

740.60

16:10:59

London Stock Exchange

606176964803218000

580

740.60

16:10:59

London Stock Exchange

592103214351932000

279

740.60

16:10:59

London Stock Exchange

592103214351932000

25

740.60

16:10:59

London Stock Exchange

606176964803218000

792

740.30

16:11:11

London Stock Exchange

606176964803219000

628

740.30

16:11:40

London Stock Exchange

606176964803222000

84

740.30

16:11:40

London Stock Exchange

606176964803222000

848

740.30

16:11:42

London Stock Exchange

606176964803222000

1468

740.60

16:12:19

London Stock Exchange

606176964803226000

878

740.60

16:12:19

London Stock Exchange

606176964803226000

30

740.50

16:12:49

London Stock Exchange

592103214351945000

1688

740.50

16:12:49

London Stock Exchange

592103214351945000

464

740.50

16:12:49

Turquoise

606176964803230000

316

740.50

16:12:57

Turquoise

606176964803230000

554

740.30

16:13:01

London Stock Exchange

592103214351946000

565

740.30

16:13:03

London Stock Exchange

592103214351946000

507

740.30

16:13:03

London Stock Exchange

592103214351946000

53

740.30

16:13:04

Turquoise

606176964803231000

325

740.30

16:13:05

Turquoise

606176964803231000

334

740.20

16:13:10

London Stock Exchange

606176964803231000

814

740.20

16:13:10

London Stock Exchange

606176964803231000

1309

740.70

16:13:39

London Stock Exchange

606176964803233000

992

740.70

16:14:00

London Stock Exchange

592103214351951000

1074

740.70

16:14:00

London Stock Exchange

606176964803235000

310

740.70

16:14:00

London Stock Exchange

606176964803235000

271

741.10

16:14:40

London Stock Exchange

592103214351954000

830

741.10

16:14:40

London Stock Exchange

592103214351954000

567

741.10

16:14:54

London Stock Exchange

592103214351955000

573

741.10

16:14:54

London Stock Exchange

592103214351955000

1237

741.20

16:15:21

London Stock Exchange

592103214351958000

1715

741.20

16:15:21

London Stock Exchange

606176964803242000

229

741.20

16:15:21

London Stock Exchange

592103214351958000

303

741.20

16:15:21

London Stock Exchange

606176964803242000

543

741.20

16:15:21

London Stock Exchange

606176964803242000

276

741.10

16:16:08

London Stock Exchange

592103214351961000

1077

741.10

16:16:08

London Stock Exchange

592103214351961000

1611

741.10

16:16:08

London Stock Exchange

592103214351961000

754

741.10

16:16:08

London Stock Exchange

606176964803245000

379

741.10

16:16:09

London Stock Exchange

592103214351961000

153

741.10

16:16:09

London Stock Exchange

606176964803245000

553

741.10

16:16:09

London Stock Exchange

592103214351961000

588

741.10

16:16:11

Turquoise

592103214351961000

686

741.10

16:16:11

Chi-X Europe

592103214351961000

84

741.10

16:16:11

Turquoise

592103214351961000

184

741.10

16:16:11

London Stock Exchange

592103214351961000

65

741.10

16:16:11

Chi-X Europe

592103214351961000

486

741.00

16:16:19

Chi-X Europe

592103214351962000

487

741.00

16:16:19

Turquoise

606176964803245000

134

740.50

16:16:44

London Stock Exchange

592103214351964000

547

740.50

16:16:45

London Stock Exchange

592103214351964000

282

740.50

16:16:45

London Stock Exchange

592103214351964000

462

740.30

16:17:24

London Stock Exchange

606176964803251000

662

740.30

16:17:24

London Stock Exchange

606176964803251000

1069

740.30

16:17:24

London Stock Exchange

592103214351967000

137

740.30

16:17:24

London Stock Exchange

592103214351967000

176

740.30

16:17:24

London Stock Exchange

606176964803251000

1054

740.60

16:17:50

London Stock Exchange

606176964803253000

158

740.60

16:17:54

London Stock Exchange

606176964803253000

1039

740.80

16:18:01

London Stock Exchange

592103214351970000

451

740.80

16:18:08

London Stock Exchange

592103214351971000

1082

740.80

16:18:08

London Stock Exchange

592103214351971000

400

740.70

16:18:09

BATS Europe

592103214351971000

547

740.70

16:18:10

London Stock Exchange

606176964803254000

1107

741.20

16:18:45

London Stock Exchange

606176964803257000

854

741.20

16:19:13

London Stock Exchange

592103214351976000

176

741.20

16:19:13

London Stock Exchange

592103214351976000

247

741.40

16:19:45

London Stock Exchange

592103214351980000

547

741.40

16:19:46

London Stock Exchange

592103214351980000

392

741.40

16:19:47

London Stock Exchange

592103214351980000

548

741.40

16:19:49

London Stock Exchange

606176964803263000

547

741.40

16:19:50

London Stock Exchange

592103214351980000

447

741.40

16:19:51

London Stock Exchange

592103214351980000

100

741.40

16:19:51

London Stock Exchange

606176964803263000

556

741.40

16:19:51

London Stock Exchange

606176964803263000

186

741.40

16:19:59

Chi-X Europe

606176964803264000

395

741.80

16:20:38

London Stock Exchange

592103214351985000

66

742.00

16:20:52

London Stock Exchange

592103214351987000

1464

742.00

16:20:53

London Stock Exchange

592103214351987000

1112

742.00

16:20:53

London Stock Exchange

592103214351987000

572

742.00

16:20:53

Chi-X Europe

606176964803269000

896

742.60

16:21:59

London Stock Exchange

592103214351992000

395

742.70

16:22:12

London Stock Exchange

592103214351993000

1247

742.60

16:22:26

London Stock Exchange

592103214351994000

213

742.60

16:22:26

BATS Europe

606176964803276000

616

742.40

16:22:49

London Stock Exchange

592103214351995000

395

742.60

16:22:58

London Stock Exchange

606176964803278000

1469

743.00

16:23:11

London Stock Exchange

606176964803279000

1045

743.00

16:23:15

London Stock Exchange

606176964803279000

430

742.90

16:23:19

London Stock Exchange

592103214351998000

500

742.90

16:23:19

London Stock Exchange

592103214351998000

400

742.90

16:23:19

Chi-X Europe

606176964803280000

709

742.90

16:23:19

Chi-X Europe

606176964803280000

503

742.90

16:23:19

London Stock Exchange

606176964803280000

485

743.00

16:23:21

London Stock Exchange

606176964803280000

390

743.10

16:23:32

London Stock Exchange

592103214351999000

88

743.10

16:23:32

London Stock Exchange

592103214351999000

395

743.20

16:23:36

London Stock Exchange

592103214351999000

436

743.20

16:23:57

London Stock Exchange

592103214352001000

274

743.20

16:23:57

London Stock Exchange

592103214352001000

239

743.20

16:23:57

London Stock Exchange

592103214352001000

921

743.20

16:23:57

London Stock Exchange

592103214352001000

32

743.20

16:23:57

London Stock Exchange

606176964803283000

1313

743.20

16:23:57

London Stock Exchange

606176964803283000

775

743.20

16:23:57

London Stock Exchange

606176964803283000

711

743.20

16:23:57

London Stock Exchange

606176964803283000

649

743.20

16:23:57

London Stock Exchange

592103214352001000

320

743.20

16:23:57

London Stock Exchange

592103214352001000

378

743.20

16:23:57

London Stock Exchange

592103214352001000

68

743.20

16:23:57

Chi-X Europe

606176964803283000

231

743.20

16:23:57

Chi-X Europe

592103214352001000

138

743.20

16:23:57

Chi-X Europe

606176964803283000

36

743.20

16:23:57

London Stock Exchange

606176964803283000

970

743.20

16:24:04

London Stock Exchange

592103214352001000

1375

743.20

16:24:04

London Stock Exchange

606176964803283000

454

743.20

16:24:04

London Stock Exchange

606176964803283000

650

743.20

16:24:04

London Stock Exchange

592103214352001000

152

743.20

16:24:04

London Stock Exchange

592103214352001000

759

742.90

16:24:44

London Stock Exchange

606176964803287000

361

742.90

16:24:44

London Stock Exchange

606176964803287000

763

742.90

16:24:44

London Stock Exchange

592103214352006000

842

742.70

16:24:59

London Stock Exchange

592103214352008000

312

742.70

16:24:59

London Stock Exchange

592103214352008000

1055

742.70

16:24:59

London Stock Exchange

606176964803289000

320

742.40

16:25:06

London Stock Exchange

592103214352010000

33

742.40

16:25:07

London Stock Exchange

606176964803290000

1059

742.40

16:25:07

London Stock Exchange

606176964803290000

569

742.40

16:25:07

London Stock Exchange

592103214352010000

527

742.50

16:25:53

Turquoise

606176964803294000

588

742.50

16:25:53

Chi-X Europe

592103214352014000

190

742.50

16:25:53

Turquoise

592103214352014000

1128

742.50

16:26:22

London Stock Exchange

592103214352017000

1456

742.50

16:26:22

London Stock Exchange

606176964803297000

72

742.50

16:26:22

London Stock Exchange

606176964803297000

478

742.50

16:26:23

London Stock Exchange

592103214352017000

1219

742.50

16:26:23

London Stock Exchange

606176964803297000

621

742.50

16:26:23

London Stock Exchange

606176964803297000

1376

742.20

16:26:38

London Stock Exchange

592103214352018000

1213

742.20

16:26:38

London Stock Exchange

606176964803298000

205

742.20

16:26:38

London Stock Exchange

592103214352018000

554

742.20

16:26:38

London Stock Exchange

606176964803298000

500

742.40

16:27:22

London Stock Exchange

606176964803301000

500

742.40

16:27:22

London Stock Exchange

606176964803301000

320

742.40

16:27:22

London Stock Exchange

606176964803301000

100

742.40

16:27:22

Chi-X Europe

592103214352021000

1000

742.30

16:27:24

London Stock Exchange

606176964803301000

400

742.30

16:27:24

Turquoise

606176964803301000

205

742.30

16:27:29

London Stock Exchange

592103214352022000

1121

742.20

16:28:04

London Stock Exchange

592103214352025000

701

742.30

16:28:17

London Stock Exchange

592103214352027000

333

742.30

16:28:17

London Stock Exchange

592103214352027000

1125

742.30

16:28:18

London Stock Exchange

606176964803306000

320

742.30

16:28:18

Turquoise

606176964803306000

445

742.30

16:28:18

London Stock Exchange

592103214352027000

1239

742.10

16:28:51

London Stock Exchange

592103214352031000

1310

742.10

16:28:51

London Stock Exchange

606176964803310000

587

742.10

16:28:51

London Stock Exchange

592103214352031000

922

742.10

16:28:51

London Stock Exchange

592103214352031000

211

742.10

16:28:51

London Stock Exchange

606176964803310000

1225

741.40

16:28:58

London Stock Exchange

606176964803311000

715

741.40

16:28:58

London Stock Exchange

592103214352032000

51

741.40

16:28:58

London Stock Exchange

592103214352032000

547

741.40

16:29:19

London Stock Exchange

606176964803313000

547

741.40

16:29:20

London Stock Exchange

606176964803313000

403

741.40

16:29:20

London Stock Exchange

606176964803313000

570

741.30

16:29:25

London Stock Exchange

606176964803314000

147

741.30

16:29:27

London Stock Exchange

592103214352036000

 

This announcement will also be available on National Grid's website at http://investors.nationalgrid.com/rns.aspx

Enquiries to:

Z Burnell, Company Secretarial Assistant, (0207 004 3227).


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSFKFDNOBKDNBB
UK 100

Latest directors dealings