Transaction in Own Shares

RNS Number : 3653W
Pearson PLC
13 November 2017
 

Transactions in own shares

 

Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from J.P. Morgan Securities plc.

 

Date of purchase:                                                                                    13 November 2017

 

Aggregate number of ordinary shares of 25 pence each purchased:          331,040

 

Lowest price paid per share (GBp)                                                           691.0000

 

Highest price paid per share (GBp)                                                          701.0000

 

Average price paid per share (GBp)                                                         696.0376

 

The Company will cancel the purchased shares.

 

These share purchases form part of the Company's existing buy-back programme which is expected to be completed over the period from 18 October 2017 to 26 April 2018, details of which were announced on 17 October 2017.

 

The table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased:           Pearson plc (ISIN: GB0006776081)

 

Date of purchases:           13 November 2017

 

Investment firm:               J.P. Morgan Securities plc

 

Aggregate information:

 

Venue

Volume-weighted average price (GBp)

Aggregated volume

Lowest price per share (GBp)

Highest price per share (GBp)

London Stock Exchange

696.0376

331,040

691.0000

701.0000

 

Individual transactions

 

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

13-Nov-2017 08:04:18

173

697.0000

XLON

84403844000001366-E0XbOXwMsDa320171113

13-Nov-2017 08:04:49

600

697.0000

XLON

84403844000001614-E0XbOXwMsDtc20171113

13-Nov-2017 08:06:05

55

698.0000

XLON

84403844000001912-E0XbOXwMsF8t20171113

13-Nov-2017 08:06:33

573

698.0000

XLON

84203842000001994-E0XbOXwMsFmd20171113

13-Nov-2017 08:06:33

380

698.0000

XLON

84203842000001994-E0XbOXwMsFmb20171113

13-Nov-2017 08:07:01

766

698.0000

XLON

84203842000002006-E0XbOXwMsGGn20171113

13-Nov-2017 08:07:27

1105

697.0000

XLON

84203842000001880-E0XbOXwMsGhq20171113

13-Nov-2017 08:08:19

763

696.0000

XLON

84203842000002129-E0XbOXwMsHKP20171113

13-Nov-2017 08:12:05

1176

696.0000

XLON

84203842000003003-E0XbOXwMsLM320171113

13-Nov-2017 08:12:51

794

697.0000

XLON

84203842000003195-E0XbOXwMsM0R20171113

13-Nov-2017 08:12:51

361

697.0000

XLON

84203842000003195-E0XbOXwMsM0T20171113

13-Nov-2017 08:13:27

177

696.0000

XLON

84203842000003240-E0XbOXwMsMlL20171113

13-Nov-2017 08:13:27

586

696.0000

XLON

84203842000003240-E0XbOXwMsMlJ20171113

13-Nov-2017 08:14:35

763

696.5000

XLON

84403844000003632-E0XbOXwMsOBa20171113

13-Nov-2017 08:15:38

807

695.0000

XLON

84403844000003905-E0XbOXwMsPco20171113

13-Nov-2017 08:16:22

763

695.0000

XLON

84403844000004245-E0XbOXwMsQqt20171113

13-Nov-2017 08:19:21

750

695.5000

XLON

84203842000005554-E0XbOXwMsUbP20171113

13-Nov-2017 08:20:52

441

695.5000

XLON

84403844000005815-E0XbOXwMsWVe20171113

13-Nov-2017 08:20:52

254

695.5000

XLON

84403844000005815-E0XbOXwMsWVb20171113

13-Nov-2017 08:30:01

870

695.0000

XLON

84203842000007496-E0XbOXwMsgoN20171113

13-Nov-2017 08:33:06

5

695.5000

XLON

84403844000008296-E0XbOXwMskPF20171113

13-Nov-2017 08:33:14

898

695.5000

XLON

84403844000008296-E0XbOXwMskZO20171113

13-Nov-2017 08:33:14

695

695.5000

XLON

84203842000008527-E0XbOXwMskZX20171113

13-Nov-2017 08:42:04

2927

697.5000

XLON

84203842000010324-E0XbOXwMsrgP20171113

13-Nov-2017 08:42:04

1168

697.5000

XLON

84403844000010307-E0XbOXwMsrga20171113

13-Nov-2017 08:42:04

750

697.5000

XLON

84403844000010307-E0XbOXwMsrgU20171113

13-Nov-2017 08:43:49

694

698.5000

XLON

84403844000010550-E0XbOXwMsssl20171113

13-Nov-2017 08:46:16

587

701.0000

XLON

84203842000010932-E0XbOXwMsv7Q20171113

13-Nov-2017 08:46:16

852

701.0000

XLON

84203842000010932-E0XbOXwMsv7O20171113

13-Nov-2017 08:46:16

539

701.0000

XLON

84203842000010932-E0XbOXwMsv7M20171113

13-Nov-2017 08:48:02

739

699.0000

XLON

84403844000011091-E0XbOXwMsw9V20171113

13-Nov-2017 08:50:04

764

699.0000

XLON

84203842000011443-E0XbOXwMsyIc20171113

13-Nov-2017 08:52:39

2015

698.5000

XLON

84203842000011648-E0XbOXwMt03x20171113

13-Nov-2017 08:52:39

1350

698.0000

XLON

84403844000011569-E0XbOXwMt04k20171113

13-Nov-2017 08:52:39

953

698.5000

XLON

84203842000011411-E0XbOXwMt03t20171113

13-Nov-2017 08:53:11

10

698.0000

XLON

84403844000011911-E0XbOXwMt0Zj20171113

13-Nov-2017 09:04:38

1071

698.5000

XLON

84403844000013439-E0XbOXwMt9Lq20171113

13-Nov-2017 09:04:38

550

698.5000

XLON

84403844000013440-E0XbOXwMt9Ls20171113

13-Nov-2017 09:07:51

350

699.0000

XLON

84203842000013897-E0XbOXwMtDUe20171113

13-Nov-2017 09:18:38

6950

699.5000

XLON

84403844000015498-E0XbOXwMtMRa20171113

13-Nov-2017 09:21:12

750

699.0000

XLON

84203842000015685-E0XbOXwMtOjN20171113

13-Nov-2017 09:21:12

150

699.0000

XLON

84203842000015685-E0XbOXwMtOjP20171113

13-Nov-2017 09:21:24

833

699.0000

XLON

84403844000015843-E0XbOXwMtP2I20171113

13-Nov-2017 09:27:19

902

699.0000

XLON

84203842000016744-E0XbOXwMtThO20171113

13-Nov-2017 09:30:23

972

698.5000

XLON

84203842000017289-E0XbOXwMtWWy20171113

13-Nov-2017 09:30:56

828

698.0000

XLON

84403844000017440-E0XbOXwMtXPy20171113

13-Nov-2017 09:33:23

994

697.5000

XLON

84203842000017392-E0XbOXwMtZbl20171113

13-Nov-2017 09:35:36

561

698.5000

XLON

84403844000018176-E0XbOXwMtate20171113

13-Nov-2017 09:37:12

695

698.0000

XLON

84203842000018345-E0XbOXwMtcGA20171113

13-Nov-2017 09:37:38

1041

698.0000

XLON

84203842000018366-E0XbOXwMtcZl20171113

13-Nov-2017 09:39:52

750

698.0000

XLON

84203842000018664-E0XbOXwMtdiz20171113

13-Nov-2017 09:39:52

83

698.0000

XLON

84203842000018664-E0XbOXwMtdj120171113

13-Nov-2017 09:40:32

239

698.0000

XLON

84403844000018851-E0XbOXwMteFL20171113

13-Nov-2017 09:40:32

456

698.0000

XLON

84403844000018851-E0XbOXwMteFJ20171113

13-Nov-2017 09:47:55

432

699.0000

XLON

84203842000019881-E0XbOXwMtkI920171113

13-Nov-2017 09:47:55

331

699.0000

XLON

84203842000019881-E0XbOXwMtkI420171113

13-Nov-2017 09:48:09

1041

699.0000

XLON

84203842000019910-E0XbOXwMtkTK20171113

13-Nov-2017 09:52:58

260

699.5000

XLON

84403844000020796-E0XbOXwMtoru20171113

13-Nov-2017 09:52:58

1187

699.5000

XLON

84403844000020796-E0XbOXwMtorw20171113

13-Nov-2017 09:52:58

575

699.5000

XLON

84403844000020796-E0XbOXwMtory20171113

13-Nov-2017 09:52:58

258

699.5000

XLON

84403844000020796-E0XbOXwMtors20171113

13-Nov-2017 09:55:54

639

699.5000

XLON

84403844000021332-E0XbOXwMtrED20171113

13-Nov-2017 09:55:54

56

699.5000

XLON

84403844000021332-E0XbOXwMtrEF20171113

13-Nov-2017 09:56:12

128

699.5000

XLON

84403844000021379-E0XbOXwMtrMZ20171113

13-Nov-2017 09:56:12

600

699.5000

XLON

84403844000021379-E0XbOXwMtrMX20171113

13-Nov-2017 09:57:06

694

699.0000

XLON

84203842000021403-E0XbOXwMtrgy20171113

13-Nov-2017 09:59:33

694

699.5000

XLON

84403844000021961-E0XbOXwMttZz20171113

13-Nov-2017 10:00:04

291

699.5000

XLON

84203842000022053-E0XbOXwMtu8A20171113

13-Nov-2017 10:00:04

750

699.5000

XLON

84203842000022053-E0XbOXwMtu8820171113

13-Nov-2017 10:01:42

695

699.5000

XLON

84203842000022178-E0XbOXwMtvDs20171113

13-Nov-2017 10:01:42

695

699.5000

XLON

84203842000022241-E0XbOXwMtvDu20171113

13-Nov-2017 10:02:31

695

699.5000

XLON

84403844000022613-E0XbOXwMtvfL20171113

13-Nov-2017 10:09:51

761

699.0000

XLON

84203842000023654-E0XbOXwMtzax20171113

13-Nov-2017 10:09:51

750

699.0000

XLON

84203842000023654-E0XbOXwMtzb120171113

13-Nov-2017 10:09:51

300

699.0000

XLON

84203842000023654-E0XbOXwMtzb320171113

13-Nov-2017 10:09:51

472

699.0000

XLON

84203842000023654-E0XbOXwMtzaz20171113

13-Nov-2017 10:09:51

251

699.0000

XLON

84203842000023654-E0XbOXwMtzb520171113

13-Nov-2017 10:10:04

260

699.5000

XLON

84203842000023679-E0XbOXwMtzpO20171113

13-Nov-2017 10:10:44

695

699.5000

XLON

84403844000023748-E0XbOXwMu0NR20171113

13-Nov-2017 10:12:04

112

699.5000

XLON

84203842000024015-E0XbOXwMu16D20171113

13-Nov-2017 10:12:04

652

699.5000

XLON

84203842000024015-E0XbOXwMu16F20171113

13-Nov-2017 10:14:47

29

699.5000

XLON

84403844000024335-E0XbOXwMu2M020171113

13-Nov-2017 10:14:47

464

699.5000

XLON

84403844000024335-E0XbOXwMu2M220171113

13-Nov-2017 10:14:47

271

699.5000

XLON

84403844000024335-E0XbOXwMu2M420171113

13-Nov-2017 10:15:24

694

699.5000

XLON

84403844000024422-E0XbOXwMu2dH20171113

13-Nov-2017 10:16:04

501

699.5000

XLON

84403844000024503-E0XbOXwMu38B20171113

13-Nov-2017 10:16:04

193

699.5000

XLON

84403844000024503-E0XbOXwMu38920171113

13-Nov-2017 10:17:11

540

699.5000

XLON

84203842000024669-E0XbOXwMu3Xt20171113

13-Nov-2017 10:17:11

293

699.5000

XLON

84203842000024669-E0XbOXwMu3Xr20171113

13-Nov-2017 10:18:45

840

700.0000

XLON

84203842000024967-E0XbOXwMu4Xb20171113

13-Nov-2017 10:19:24

63

700.0000

XLON

84403844000025106-E0XbOXwMu5BU20171113

13-Nov-2017 10:19:24

700

700.0000

XLON

84403844000025106-E0XbOXwMu5BS20171113

13-Nov-2017 10:28:55

436

699.5000

XLON

84403844000026212-E0XbOXwMuAla20171113

13-Nov-2017 10:28:55

397

699.5000

XLON

84403844000026212-E0XbOXwMuAlc20171113

13-Nov-2017 10:30:40

1041

699.0000

XLON

84203842000026297-E0XbOXwMuBuf20171113

13-Nov-2017 10:30:44

763

699.0000

XLON

84403844000026576-E0XbOXwMuBwp20171113

13-Nov-2017 10:31:52

919

699.0000

XLON

84403844000026734-E0XbOXwMuD3t20171113

13-Nov-2017 10:31:52

98

699.0000

XLON

84403844000026734-E0XbOXwMuD3v20171113

13-Nov-2017 10:32:19

762

699.0000

XLON

84403844000026788-E0XbOXwMuDMV20171113

13-Nov-2017 10:33:24

763

699.0000

XLON

84203842000026993-E0XbOXwMuDnu20171113

13-Nov-2017 10:36:48

266

699.0000

XLON

84203842000027479-E0XbOXwMuG0P20171113

13-Nov-2017 10:36:48

248

699.0000

XLON

84203842000027479-E0XbOXwMuG0T20171113

13-Nov-2017 10:36:48

250

699.0000

XLON

84203842000027479-E0XbOXwMuG0R20171113

13-Nov-2017 10:37:24

643

699.0000

XLON

84203842000027541-E0XbOXwMuGTE20171113

13-Nov-2017 10:37:24

83

699.0000

XLON

84203842000027541-E0XbOXwMuGTC20171113

13-Nov-2017 10:37:24

107

699.0000

XLON

84203842000027541-E0XbOXwMuGTA20171113

13-Nov-2017 10:38:54

902

698.5000

XLON

84403844000027412-E0XbOXwMuHFi20171113

13-Nov-2017 10:40:02

972

698.0000

XLON

84403844000027603-E0XbOXwMuHn220171113

13-Nov-2017 10:42:04

218

698.0000

XLON

84203842000028064-E0XbOXwMuIkj20171113

13-Nov-2017 10:42:04

750

698.0000

XLON

84203842000028064-E0XbOXwMuIkh20171113

13-Nov-2017 10:42:04

496

698.0000

XLON

84203842000028064-E0XbOXwMuIkl20171113

13-Nov-2017 10:46:41

695

698.0000

XLON

84203842000028663-E0XbOXwMuLNc20171113

13-Nov-2017 10:46:45

555

698.0000

XLON

84203842000028672-E0XbOXwMuLPh20171113

13-Nov-2017 10:46:45

347

698.0000

XLON

84203842000028672-E0XbOXwMuLPj20171113

13-Nov-2017 10:47:53

862

698.0000

XLON

84203842000028926-E0XbOXwMuLl420171113

13-Nov-2017 10:48:33

763

698.0000

XLON

84403844000028928-E0XbOXwMuM1J20171113

13-Nov-2017 10:51:51

703

698.0000

XLON

84403844000029431-E0XbOXwMuOg920171113

13-Nov-2017 10:51:51

919

698.0000

XLON

84403844000029417-E0XbOXwMuOg520171113

13-Nov-2017 10:52:09

89

698.0000

XLON

84203842000029701-E0XbOXwMuOtE20171113

13-Nov-2017 10:52:09

606

698.0000

XLON

84203842000029701-E0XbOXwMuOtG20171113

13-Nov-2017 10:56:11

1274

697.0000

XLON

84403844000029998-E0XbOXwMuRXP20171113

13-Nov-2017 10:57:15

79

696.5000

XLON

84403844000030113-E0XbOXwMuS6r20171113

13-Nov-2017 10:58:16

653

696.5000

XLON

84403844000030113-E0XbOXwMuSxf20171113

13-Nov-2017 11:05:19

20

696.5000

XLON

84203842000031015-E0XbOXwMuXWj20171113

13-Nov-2017 11:06:15

116

696.5000

XLON

84203842000031111-E0XbOXwMuYFC20171113

13-Nov-2017 11:07:32

1006

697.0000

XLON

84203842000031331-E0XbOXwMuZ1P20171113

13-Nov-2017 11:07:32

282

697.0000

XLON

84403844000031121-E0XbOXwMuZ1T20171113

13-Nov-2017 11:07:32

1110

697.0000

XLON

84403844000031121-E0XbOXwMuZ1R20171113

13-Nov-2017 11:09:18

1566

697.0000

XLON

84203842000031515-E0XbOXwMuZql20171113

13-Nov-2017 11:11:39

881

697.0000

XLON

84203842000031861-E0XbOXwMubGv20171113

13-Nov-2017 11:13:04

798

696.5000

XLON

84403844000031866-E0XbOXwMucfe20171113

13-Nov-2017 11:13:04

1729

696.5000

XLON

84403844000031256-E0XbOXwMucfU20171113

13-Nov-2017 11:13:55

272

696.0000

XLON

84403844000031994-E0XbOXwMudE720171113

13-Nov-2017 11:14:16

171

696.0000

XLON

84403844000031994-E0XbOXwMudbl20171113

13-Nov-2017 11:15:20

216

696.0000

XLON

84403844000031994-E0XbOXwMueLW20171113

13-Nov-2017 11:17:16

395

696.0000

XLON

84403844000032259-E0XbOXwMufLE20171113

13-Nov-2017 11:17:31

764

696.0000

XLON

84403844000032366-E0XbOXwMufXH20171113

13-Nov-2017 11:17:31

763

696.0000

XLON

84403844000032602-E0XbOXwMufXN20171113

13-Nov-2017 11:22:55

207

696.0000

XLON

84403844000033495-E0XbOXwMulJu20171113

13-Nov-2017 11:22:55

93

696.0000

XLON

84403844000033495-E0XbOXwMulHL20171113

13-Nov-2017 11:26:55

694

696.5000

XLON

84203842000034249-E0XbOXwMuoIT20171113

13-Nov-2017 11:27:38

283

696.0000

XLON

84203842000034090-E0XbOXwMuoYa20171113

13-Nov-2017 11:28:44

567

696.0000

XLON

84203842000034090-E0XbOXwMupJH20171113

13-Nov-2017 11:31:09

716

696.0000

XLON

84203842000034618-E0XbOXwMur4120171113

13-Nov-2017 11:31:59

382

696.0000

XLON

84203842000034618-E0XbOXwMurLb20171113

13-Nov-2017 11:32:14

1073

696.0000

XLON

84403844000035054-E0XbOXwMurYJ20171113

13-Nov-2017 11:36:09

797

696.0000

XLON

84203842000035350-E0XbOXwMuuOe20171113

13-Nov-2017 11:49:19

3002

695.5000

XLON

84403844000037421-E0XbOXwMv2ef20171113

13-Nov-2017 11:49:20

1464

695.5000

XLON

84203842000037563-E0XbOXwMv2ed20171113

13-Nov-2017 11:55:21

116

694.5000

XLON

84403844000038786-E0XbOXwMv6wn20171113

13-Nov-2017 11:55:27

116

694.5000

XLON

84403844000038786-E0XbOXwMv7Aa20171113

13-Nov-2017 11:55:32

128

694.5000

XLON

84403844000038786-E0XbOXwMv7Ll20171113

13-Nov-2017 11:55:38

116

694.5000

XLON

84403844000038786-E0XbOXwMv7RN20171113

13-Nov-2017 11:55:44

116

694.5000

XLON

84403844000038786-E0XbOXwMv7cA20171113

13-Nov-2017 11:56:16

76

694.5000

XLON

84403844000038786-E0XbOXwMv89z20171113

13-Nov-2017 11:57:16

26

694.5000

XLON

84403844000038786-E0XbOXwMv8wz20171113

13-Nov-2017 11:58:16

62

694.5000

XLON

84203842000039466-E0XbOXwMv9jG20171113

13-Nov-2017 11:59:14

56

694.5000

XLON

84203842000039466-E0XbOXwMvAXs20171113

13-Nov-2017 12:05:16

27

694.0000

XLON

84403844000041108-E0XbOXwMvHLt20171113

13-Nov-2017 12:06:15

24

694.0000

XLON

84403844000041108-E0XbOXwMvIEA20171113

13-Nov-2017 12:08:16

445

694.0000

XLON

84403844000041677-E0XbOXwMvJzh20171113

13-Nov-2017 12:08:16

1515

694.0000

XLON

84203842000041794-E0XbOXwMvJzf20171113

13-Nov-2017 12:08:16

2587

694.0000

XLON

84403844000041677-E0XbOXwMvJzj20171113

13-Nov-2017 12:12:56

633

693.5000

XLON

84403844000041937-E0XbOXwMvOH520171113

13-Nov-2017 12:12:56

66

693.5000

XLON

84403844000041937-E0XbOXwMvOH820171113

13-Nov-2017 12:14:47

750

693.5000

XLON

84203842000042903-E0XbOXwMvQ6m20171113

13-Nov-2017 12:14:47

315

693.5000

XLON

84203842000042903-E0XbOXwMvQ6o20171113

13-Nov-2017 12:15:45

315

693.5000

XLON

84403844000043056-E0XbOXwMvR3920171113

13-Nov-2017 12:15:45

409

693.5000

XLON

84403844000043056-E0XbOXwMvR3B20171113

13-Nov-2017 12:16:04

548

693.5000

XLON

84403844000043093-E0XbOXwMvRUF20171113

13-Nov-2017 12:16:04

127

693.5000

XLON

84403844000043093-E0XbOXwMvRUD20171113

13-Nov-2017 12:17:05

391

693.0000

XLON

84203842000043178-E0XbOXwMvSqe20171113

13-Nov-2017 12:17:05

442

693.0000

XLON

84203842000043178-E0XbOXwMvSqj20171113

13-Nov-2017 12:17:24

548

693.0000

XLON

84403844000043376-E0XbOXwMvTRE20171113

13-Nov-2017 12:17:24

78

693.0000

XLON

84403844000043376-E0XbOXwMvTRC20171113

13-Nov-2017 12:18:30

763

693.0000

XLON

84403844000043455-E0XbOXwMvUJj20171113

13-Nov-2017 12:22:58

694

693.5000

XLON

84203842000044398-E0XbOXwMvXhs20171113

13-Nov-2017 12:27:50

344

692.0000

XLON

84403844000044625-E0XbOXwMvcpB20171113

13-Nov-2017 12:27:50

368

692.0000

XLON

84403844000044625-E0XbOXwMvcp320171113

13-Nov-2017 12:31:50

833

693.0000

XLON

84403844000045473-E0XbOXwMvhON20171113

13-Nov-2017 12:33:29

435

693.0000

XLON

84403844000045925-E0XbOXwMvit120171113

13-Nov-2017 12:33:29

584

693.0000

XLON

84403844000045925-E0XbOXwMvit320171113

13-Nov-2017 12:34:36

903

693.0000

XLON

84203842000046134-E0XbOXwMvjWj20171113

13-Nov-2017 12:36:03

1009

692.5000

XLON

84203842000046207-E0XbOXwMvkqw20171113

13-Nov-2017 12:36:05

279

692.5000

XLON

84203842000046207-E0XbOXwMvkrc20171113

13-Nov-2017 12:42:38

922

693.0000

XLON

84403844000046840-E0XbOXwMvpCl20171113

13-Nov-2017 12:43:43

1058

693.0000

XLON

84203842000047702-E0XbOXwMvpci20171113

13-Nov-2017 12:46:25

66

693.0000

XLON

84203842000047758-E0XbOXwMvrfl20171113

13-Nov-2017 12:47:16

90

693.0000

XLON

84203842000047758-E0XbOXwMvs6920171113

13-Nov-2017 12:48:16

81

693.0000

XLON

84203842000047758-E0XbOXwMvsbL20171113

13-Nov-2017 12:48:23

585

693.0000

XLON

84203842000047758-E0XbOXwMvshn20171113

13-Nov-2017 12:48:23

584

693.0000

XLON

84203842000048314-E0XbOXwMvshr20171113

13-Nov-2017 12:48:23

111

693.0000

XLON

84203842000048314-E0XbOXwMvsht20171113

13-Nov-2017 12:50:29

797

693.5000

XLON

84403844000048893-E0XbOXwMvtsY20171113

13-Nov-2017 12:50:29

244

693.5000

XLON

84403844000048893-E0XbOXwMvtsa20171113

13-Nov-2017 12:50:43

909

693.5000

XLON

84203842000048847-E0XbOXwMvu2g20171113

13-Nov-2017 12:51:26

821

693.5000

XLON

84203842000048942-E0XbOXwMvuJO20171113

13-Nov-2017 13:19:41

354

694.0000

XLON

84403844000053957-E0XbOXwMwDtF20171113

13-Nov-2017 13:19:41

4278

694.5000

XLON

84403844000052150-E0XbOXwMwDrA20171113

13-Nov-2017 13:19:41

750

694.0000

XLON

84403844000053957-E0XbOXwMwDtD20171113

13-Nov-2017 13:19:42

1111

694.0000

XLON

84403844000053960-E0XbOXwMwDud20171113

13-Nov-2017 13:19:42

656

694.0000

XLON

84403844000053960-E0XbOXwMwDuf20171113

13-Nov-2017 13:19:42

750

694.0000

XLON

84403844000053960-E0XbOXwMwDuh20171113

13-Nov-2017 13:19:45

750

694.0000

XLON

84403844000053967-E0XbOXwMwDxP20171113

13-Nov-2017 13:19:45

486

694.0000

XLON

84403844000053967-E0XbOXwMwDxT20171113

13-Nov-2017 13:19:45

320

694.0000

XLON

84403844000053967-E0XbOXwMwDxR20171113

13-Nov-2017 13:19:45

950

694.0000

XLON

84403844000053967-E0XbOXwMwDxV20171113

13-Nov-2017 13:20:37

435

694.0000

XLON

84403844000054112-E0XbOXwMwEhH20171113

13-Nov-2017 13:20:37

630

694.0000

XLON

84403844000054112-E0XbOXwMwEhJ20171113

13-Nov-2017 13:21:02

694

694.0000

XLON

84403844000054155-E0XbOXwMwExh20171113

13-Nov-2017 13:21:22

951

693.5000

XLON

84203842000054081-E0XbOXwMwFAS20171113

13-Nov-2017 13:21:24

833

692.5000

XLON

84203842000054127-E0XbOXwMwFEc20171113

13-Nov-2017 13:30:45

1028

692.5000

XLON

84403844000055602-E0XbOXwMwNfA20171113

13-Nov-2017 13:30:45

1461

692.5000

XLON

84403844000055602-E0XbOXwMwNfH20171113

13-Nov-2017 13:33:26

548

692.5000

XLON

84203842000055839-E0XbOXwMwPa920171113

13-Nov-2017 13:34:08

323

692.5000

XLON

84203842000055839-E0XbOXwMwQG620171113

13-Nov-2017 13:35:34

544

692.5000

XLON

84203842000056314-E0XbOXwMwRX520171113

13-Nov-2017 13:53:01

400

693.0000

XLON

84403844000059065-E0XbOXwMwfp620171113

13-Nov-2017 13:53:01

801

693.0000

XLON

84403844000059065-E0XbOXwMwfp420171113

13-Nov-2017 13:53:01

1841

693.0000

XLON

84403844000059065-E0XbOXwMwfpC20171113

13-Nov-2017 13:53:01

6535

693.0000

XLON

84203842000058984-E0XbOXwMwfoA20171113

13-Nov-2017 14:02:30

550

692.5000

XLON

84203842000061420-E0XbOXwMwoUP20171113

13-Nov-2017 14:02:30

238

692.5000

XLON

84203842000061420-E0XbOXwMwoUT20171113

13-Nov-2017 14:02:30

550

692.5000

XLON

84203842000061420-E0XbOXwMwoUR20171113

13-Nov-2017 14:02:34

988

692.5000

XLON

84403844000061421-E0XbOXwMwock20171113

13-Nov-2017 14:02:34

680

692.5000

XLON

84403844000061421-E0XbOXwMwoci20171113

13-Nov-2017 14:12:18

270

692.0000

XLON

84403844000064124-E0XbOXwMwwZW20171113

13-Nov-2017 14:12:18

713

692.0000

XLON

84403844000061580-E0XbOXwMwwTC20171113

13-Nov-2017 14:12:18

343

692.0000

XLON

84403844000064124-E0XbOXwMwwZY20171113

13-Nov-2017 14:12:18

428

692.0000

XLON

84403844000064124-E0XbOXwMwwZU20171113

13-Nov-2017 14:12:24

382

691.5000

XLON

84403844000064169-E0XbOXwMwwio20171113

13-Nov-2017 14:12:24

2695

691.5000

XLON

84403844000064169-E0XbOXwMwwir20171113

13-Nov-2017 14:15:50

4

691.5000

XLON

84203842000065163-E0XbOXwMx0DO20171113

13-Nov-2017 14:15:50

654

691.5000

XLON

84203842000065163-E0XbOXwMx0DQ20171113

13-Nov-2017 14:15:50

350

691.5000

XLON

84203842000065163-E0XbOXwMx0DS20171113

13-Nov-2017 14:15:51

696

691.5000

XLON

84203842000065167-E0XbOXwMx0Fm20171113

13-Nov-2017 14:15:52

750

691.5000

XLON

84203842000065169-E0XbOXwMx0Ga20171113

13-Nov-2017 14:15:52

692

691.5000

XLON

84203842000065169-E0XbOXwMx0GY20171113

13-Nov-2017 14:15:53

278

691.5000

XLON

84403844000065202-E0XbOXwMx0Gx20171113

13-Nov-2017 14:15:53

548

691.5000

XLON

84403844000065202-E0XbOXwMx0Gz20171113

13-Nov-2017 14:15:56

485

691.5000

XLON

84403844000065208-E0XbOXwMx0Ij20171113

13-Nov-2017 14:15:56

270

691.5000

XLON

84403844000065208-E0XbOXwMx0If20171113

13-Nov-2017 14:15:56

906

691.5000

XLON

84403844000065208-E0XbOXwMx0Ih20171113

13-Nov-2017 14:15:56

1052

691.0000

XLON

84203842000065181-E0XbOXwMx0JA20171113

13-Nov-2017 14:15:56

352

691.0000

XLON

84203842000065181-E0XbOXwMx0JC20171113

13-Nov-2017 14:15:56

13

691.0000

XLON

84203842000065182-E0XbOXwMx0KR20171113

13-Nov-2017 14:15:56

750

691.0000

XLON

84203842000065182-E0XbOXwMx0KN20171113

13-Nov-2017 14:16:33

56

691.0000

XLON

84403844000065409-E0XbOXwMx0vd20171113

13-Nov-2017 14:16:33

790

691.0000

XLON

84403844000065409-E0XbOXwMx0vf20171113

13-Nov-2017 14:16:33

191

691.0000

XLON

84403844000065409-E0XbOXwMx0vh20171113

13-Nov-2017 14:17:13

933

691.0000

XLON

84403844000065680-E0XbOXwMx1es20171113

13-Nov-2017 14:17:23

463

691.0000

XLON

84203842000065692-E0XbOXwMx1vW20171113

13-Nov-2017 14:17:23

314

691.0000

XLON

84203842000065692-E0XbOXwMx1vY20171113

13-Nov-2017 14:18:07

763

691.5000

XLON

84203842000065902-E0XbOXwMx2US20171113

13-Nov-2017 14:18:44

694

691.5000

XLON

84203842000066045-E0XbOXwMx2qq20171113

13-Nov-2017 14:18:49

886

691.0000

XLON

84203842000065906-E0XbOXwMx2xi20171113

13-Nov-2017 14:21:10

400

692.5000

XLON

84403844000066699-E0XbOXwMx4ar20171113

13-Nov-2017 14:22:02

294

692.5000

XLON

84203842000066893-E0XbOXwMx52Q20171113

13-Nov-2017 14:30:10

1107

693.5000

XLON

84403844000069210-E0XbOXwMxCMv20171113

13-Nov-2017 14:31:12

695

693.5000

XLON

84403844000069484-E0XbOXwMxE0J20171113

13-Nov-2017 14:31:13

680

693.5000

XLON

84403844000069646-E0XbOXwMxE3K20171113

13-Nov-2017 14:31:14

750

693.5000

XLON

84403844000069650-E0XbOXwMxE4520171113

13-Nov-2017 14:31:20

1520

693.5000

XLON

84203842000069613-E0XbOXwMxEEA20171113

13-Nov-2017 14:31:29

833

693.5000

XLON

84403844000069685-E0XbOXwMxEOi20171113

13-Nov-2017 14:35:05

197

694.0000

XLON

84403844000070891-E0XbOXwMxJKZ20171113

13-Nov-2017 14:35:05

902

694.0000

XLON

84403844000070890-E0XbOXwMxJKX20171113

13-Nov-2017 14:35:40

775

694.5000

XLON

84403844000071055-E0XbOXwMxK0E20171113

13-Nov-2017 14:35:40

257

694.5000

XLON

84403844000071055-E0XbOXwMxK0C20171113

13-Nov-2017 14:35:43

750

694.5000

XLON

84203842000071010-E0XbOXwMxK5K20171113

13-Nov-2017 14:35:43

316

694.5000

XLON

84203842000071010-E0XbOXwMxK5M20171113

13-Nov-2017 14:36:03

475

694.5000

XLON

84403844000071164-E0XbOXwMxKhz20171113

13-Nov-2017 14:37:01

269

694.0000

XLON

84403844000071412-E0XbOXwMxMG420171113

13-Nov-2017 14:37:01

425

694.0000

XLON

84403844000071412-E0XbOXwMxMG620171113

13-Nov-2017 14:38:57

1155

694.0000

XLON

84403844000071837-E0XbOXwMxOwU20171113

13-Nov-2017 14:38:57

881

694.0000

XLON

84403844000071824-E0XbOXwMxOwW20171113

13-Nov-2017 14:41:20

750

694.5000

XLON

84403844000072652-E0XbOXwMxT6w20171113

13-Nov-2017 14:41:20

858

694.5000

XLON

84403844000072652-E0XbOXwMxT6u20171113

13-Nov-2017 14:43:12

697

694.5000

XLON

84203842000072944-E0XbOXwMxVNd20171113

13-Nov-2017 14:43:12

788

694.5000

XLON

84403844000072821-E0XbOXwMxVNU20171113

13-Nov-2017 14:43:12

1381

694.5000

XLON

84203842000072792-E0XbOXwMxVNb20171113

13-Nov-2017 14:44:33

777

694.5000

XLON

84203842000073372-E0XbOXwMxXCr20171113

13-Nov-2017 14:44:33

750

694.5000

XLON

84203842000073372-E0XbOXwMxXCp20171113

13-Nov-2017 14:45:57

275

694.5000

XLON

84203842000073736-E0XbOXwMxYjm20171113

13-Nov-2017 14:45:57

893

694.5000

XLON

84203842000073736-E0XbOXwMxYjq20171113

13-Nov-2017 14:45:57

735

694.5000

XLON

84203842000073736-E0XbOXwMxYjo20171113

13-Nov-2017 14:50:06

1664

694.5000

XLON

84403844000075021-E0XbOXwMxdcp20171113

13-Nov-2017 14:50:06

2169

694.5000

XLON

84403844000075046-E0XbOXwMxdcx20171113

13-Nov-2017 14:50:06

708

694.5000

XLON

84403844000075021-E0XbOXwMxdcv20171113

13-Nov-2017 14:50:46

833

694.5000

XLON

84403844000075209-E0XbOXwMxejF20171113

13-Nov-2017 14:52:21

725

694.5000

XLON

84203842000075242-E0XbOXwMxgZp20171113

13-Nov-2017 14:52:28

755

694.0000

XLON

84203842000075509-E0XbOXwMxgnb20171113

13-Nov-2017 14:58:05

733

695.5000

XLON

84203842000077178-E0XbOXwMxoQm20171113

13-Nov-2017 14:58:05

1470

695.5000

XLON

84203842000077178-E0XbOXwMxoQi20171113

13-Nov-2017 14:58:05

750

695.5000

XLON

84203842000077178-E0XbOXwMxoQk20171113

13-Nov-2017 14:58:45

255

695.5000

XLON

84403844000077514-E0XbOXwMxpGm20171113

13-Nov-2017 14:58:45

508

695.5000

XLON

84403844000077514-E0XbOXwMxpGo20171113

13-Nov-2017 14:59:53

837

695.5000

XLON

84403844000077939-E0XbOXwMxrjb20171113

13-Nov-2017 14:59:53

66

695.5000

XLON

84403844000077939-E0XbOXwMxrjd20171113

13-Nov-2017 15:00:03

1092

695.5000

XLON

84403844000078017-E0XbOXwMxsJE20171113

13-Nov-2017 15:01:50

1239

695.5000

XLON

84203842000078768-E0XbOXwMxvq420171113

13-Nov-2017 15:02:03

135

695.5000

XLON

84203842000078859-E0XbOXwMxwJF20171113

13-Nov-2017 15:02:03

31

695.5000

XLON

84203842000078859-E0XbOXwMxwJB20171113

13-Nov-2017 15:02:03

868

695.5000

XLON

84203842000078859-E0XbOXwMxwJD20171113

13-Nov-2017 15:02:03

666

695.5000

XLON

84203842000078859-E0XbOXwMxwJ920171113

13-Nov-2017 15:02:43

954

695.5000

XLON

84403844000079234-E0XbOXwMxxHj20171113

13-Nov-2017 15:04:42

694

695.0000

XLON

84203842000077379-E0XbOXwMy14v20171113

13-Nov-2017 15:04:42

960

695.0000

XLON

84403844000079771-E0XbOXwMy15920171113

13-Nov-2017 15:04:48

1836

695.0000

XLON

84403844000080085-E0XbOXwMy1Ig20171113

13-Nov-2017 15:07:12

1149

694.5000

XLON

84203842000077607-E0XbOXwMy57I20171113

13-Nov-2017 15:08:43

650

694.5000

XLON

84203842000081451-E0XbOXwMy73V20171113

13-Nov-2017 15:08:43

449

694.5000

XLON

84203842000081451-E0XbOXwMy73Z20171113

13-Nov-2017 15:08:43

918

694.5000

XLON

84203842000081451-E0XbOXwMy73X20171113

13-Nov-2017 15:09:23

299

694.5000

XLON

84203842000081709-E0XbOXwMy7zs20171113

13-Nov-2017 15:09:23

1485

694.5000

XLON

84203842000081709-E0XbOXwMy7zu20171113

13-Nov-2017 15:09:23

78

694.5000

XLON

84203842000081709-E0XbOXwMy7zw20171113

13-Nov-2017 15:10:21

353

695.0000

XLON

84203842000082067-E0XbOXwMyAAp20171113

13-Nov-2017 15:10:22

488

695.0000

XLON

84203842000082067-E0XbOXwMyACV20171113

13-Nov-2017 15:10:22

318

695.0000

XLON

84203842000082067-E0XbOXwMyACT20171113

13-Nov-2017 15:10:43

686

695.0000

XLON

84403844000082387-E0XbOXwMyAwe20171113

13-Nov-2017 15:11:23

1041

695.0000

XLON

84203842000082494-E0XbOXwMyCRx20171113

13-Nov-2017 15:12:06

763

695.0000

XLON

84403844000082817-E0XbOXwMyDoa20171113

13-Nov-2017 15:14:41

258

694.5000

XLON

84203842000082938-E0XbOXwMyHBd20171113

13-Nov-2017 15:15:03

811

694.5000

XLON

84403844000083714-E0XbOXwMyHpY20171113

13-Nov-2017 15:15:03

548

694.5000

XLON

84403844000083714-E0XbOXwMyHpa20171113

13-Nov-2017 15:15:44

1404

694.5000

XLON

84403844000083834-E0XbOXwMyIeU20171113

13-Nov-2017 15:16:03

907

694.5000

XLON

84403844000084068-E0XbOXwMyJBi20171113

13-Nov-2017 15:16:43

865

694.5000

XLON

84403844000084232-E0XbOXwMyKIS20171113

13-Nov-2017 15:17:23

548

694.5000

XLON

84403844000084434-E0XbOXwMyLT820171113

13-Nov-2017 15:17:23

294

694.5000

XLON

84403844000084434-E0XbOXwMyLTA20171113

13-Nov-2017 15:18:03

946

694.5000

XLON

84403844000084573-E0XbOXwMyMW720171113

13-Nov-2017 15:19:15

201

694.5000

XLON

84203842000084725-E0XbOXwMyOLd20171113

13-Nov-2017 15:19:15

705

694.5000

XLON

84203842000084725-E0XbOXwMyOLX20171113

13-Nov-2017 15:20:11

460

694.5000

XLON

84403844000084969-E0XbOXwMyPs920171113

13-Nov-2017 15:20:11

234

694.5000

XLON

84403844000084969-E0XbOXwMyPsB20171113

13-Nov-2017 15:21:10

222

694.5000

XLON

84203842000085491-E0XbOXwMySF820171113

13-Nov-2017 15:21:10

750

694.5000

XLON

84203842000085491-E0XbOXwMySF620171113

13-Nov-2017 15:21:23

633

694.5000

XLON

84203842000085587-E0XbOXwMySi320171113

13-Nov-2017 15:21:23

130

694.5000

XLON

84203842000085587-E0XbOXwMySi520171113

13-Nov-2017 15:22:37

225

694.5000

XLON

84203842000085874-E0XbOXwMyUJY20171113

13-Nov-2017 15:22:37

677

694.5000

XLON

84203842000085874-E0XbOXwMyUJa20171113

13-Nov-2017 15:23:05

833

694.5000

XLON

84203842000086004-E0XbOXwMyUgB20171113

13-Nov-2017 15:26:48

750

695.0000

XLON

84403844000087426-E0XbOXwMyapD20171113

13-Nov-2017 15:26:48

141

695.0000

XLON

84403844000087426-E0XbOXwMyap720171113

13-Nov-2017 15:26:48

150

695.0000

XLON

84403844000087426-E0XbOXwMyap920171113

13-Nov-2017 15:26:48

278

695.0000

XLON

84403844000087426-E0XbOXwMyapB20171113

13-Nov-2017 15:26:52

612

695.0000

XLON

84403844000087444-E0XbOXwMyaur20171113

13-Nov-2017 15:26:52

278

695.0000

XLON

84403844000087444-E0XbOXwMyaup20171113

13-Nov-2017 15:27:13

725

695.0000

XLON

84203842000087452-E0XbOXwMybHr20171113

13-Nov-2017 15:28:29

833

694.5000

XLON

84403844000087981-E0XbOXwMyczz20171113

13-Nov-2017 15:28:48

1300

694.5000

XLON

84203842000087956-E0XbOXwMydN220171113

13-Nov-2017 15:31:42

2511

694.5000

XLON

84203842000088612-E0XbOXwMyhnF20171113

13-Nov-2017 15:31:42

1097

694.5000

XLON

84403844000088687-E0XbOXwMyhnD20171113

13-Nov-2017 15:32:22

1628

694.5000

XLON

84203842000089288-E0XbOXwMyjGE20171113

13-Nov-2017 15:33:28

759

694.5000

XLON

84403844000089549-E0XbOXwMylG720171113

13-Nov-2017 15:36:22

750

695.0000

XLON

84203842000090709-E0XbOXwMypUl20171113

13-Nov-2017 15:36:22

274

695.0000

XLON

84203842000090709-E0XbOXwMypUq20171113

13-Nov-2017 15:36:22

1556

695.0000

XLON

84203842000090708-E0XbOXwMypUg20171113

13-Nov-2017 15:37:02

15

695.0000

XLON

84403844000090991-E0XbOXwMypzQ20171113

13-Nov-2017 15:37:02

679

695.0000

XLON

84403844000090991-E0XbOXwMypzS20171113

13-Nov-2017 15:37:24

238

695.0000

XLON

84403844000091093-E0XbOXwMyqYM20171113

13-Nov-2017 15:37:24

280

695.0000

XLON

84403844000091093-E0XbOXwMyqYK20171113

13-Nov-2017 15:37:24

176

695.0000

XLON

84403844000091093-E0XbOXwMyqYI20171113

13-Nov-2017 15:42:17

436

695.5000

XLON

84203842000092688-E0XbOXwMyvgp20171113

13-Nov-2017 15:42:17

657

695.5000

XLON

84203842000092688-E0XbOXwMyvgh20171113

13-Nov-2017 15:42:17

959

695.5000

XLON

84203842000092688-E0XbOXwMyvgj20171113

13-Nov-2017 15:42:17

560

695.5000

XLON

84203842000092688-E0XbOXwMyvgr20171113

13-Nov-2017 15:42:17

688

695.5000

XLON

84203842000092688-E0XbOXwMyvgl20171113

13-Nov-2017 15:42:17

1599

695.5000

XLON

84203842000092688-E0XbOXwMyvgn20171113

13-Nov-2017 15:42:44

1451

695.5000

XLON

84403844000092851-E0XbOXwMyw9M20171113

13-Nov-2017 15:43:24

104

695.5000

XLON

84403844000093059-E0XbOXwMywmY20171113

13-Nov-2017 15:43:24

590

695.5000

XLON

84403844000093059-E0XbOXwMywmW20171113

13-Nov-2017 15:44:26

434

695.5000

XLON

84203842000093377-E0XbOXwMyxzy20171113

13-Nov-2017 15:44:26

131

695.5000

XLON

84203842000093377-E0XbOXwMyy0020171113

13-Nov-2017 15:44:26

640

695.5000

XLON

84203842000093377-E0XbOXwMyxzw20171113

13-Nov-2017 15:45:23

147

695.5000

XLON

84203842000093804-E0XbOXwMyyyA20171113

13-Nov-2017 15:45:23

102

695.5000

XLON

84203842000093804-E0XbOXwMyyyC20171113

13-Nov-2017 15:45:23

300

695.5000

XLON

84203842000093804-E0XbOXwMyyyE20171113

13-Nov-2017 15:45:23

661

695.5000

XLON

84203842000093804-E0XbOXwMyyy820171113

13-Nov-2017 15:46:25

53

695.0000

XLON

84203842000094033-E0XbOXwMz09c20171113

13-Nov-2017 15:46:28

87

695.0000

XLON

84203842000094033-E0XbOXwMz0Ny20171113

13-Nov-2017 15:50:18

452

696.0000

XLON

84203842000095400-E0XbOXwMz4gE20171113

13-Nov-2017 15:50:18

750

696.0000

XLON

84203842000095400-E0XbOXwMz4gI20171113

13-Nov-2017 15:50:18

1111

696.0000

XLON

84203842000095400-E0XbOXwMz4gG20171113

13-Nov-2017 15:50:19

3998

696.0000

XLON

84203842000095405-E0XbOXwMz4gp20171113

13-Nov-2017 15:51:20

1210

696.0000

XLON

84403844000095668-E0XbOXwMz6Di20171113

13-Nov-2017 15:52:06

1198

696.0000

XLON

84203842000095949-E0XbOXwMz6nX20171113

13-Nov-2017 15:52:59

189

696.0000

XLON

84403844000096262-E0XbOXwMz7cT20171113

13-Nov-2017 15:52:59

750

696.0000

XLON

84403844000096262-E0XbOXwMz7cR20171113

13-Nov-2017 15:52:59

270

696.0000

XLON

84403844000096262-E0XbOXwMz7cP20171113

13-Nov-2017 15:57:07

777

696.0000

XLON

84203842000097715-E0XbOXwMzCMn20171113

13-Nov-2017 15:59:21

824

696.5000

XLON

84203842000098574-E0XbOXwMzEfW20171113

13-Nov-2017 16:00:04

1082

696.5000

XLON

84403844000098587-E0XbOXwMzG8p20171113

13-Nov-2017 16:00:05

511

696.5000

XLON

84203842000098840-E0XbOXwMzGHS20171113

13-Nov-2017 16:00:05

1354

696.5000

XLON

84203842000098840-E0XbOXwMzGHX20171113

13-Nov-2017 16:00:10

970

696.5000

XLON

84403844000098919-E0XbOXwMzGT620171113

13-Nov-2017 16:04:47

54

696.5000

XLON

84403844000100007-E0XbOXwMzLYi20171113

13-Nov-2017 16:04:47

750

696.5000

XLON

84403844000100007-E0XbOXwMzLYk20171113

13-Nov-2017 16:04:47

686

696.5000

XLON

84403844000100007-E0XbOXwMzLYr20171113

13-Nov-2017 16:05:01

1829

697.0000

XLON

84403844000100198-E0XbOXwMzLqF20171113

13-Nov-2017 16:05:02

750

697.0000

XLON

84403844000100208-E0XbOXwMzLrA20171113

13-Nov-2017 16:05:03

300

697.0000

XLON

84403844000100212-E0XbOXwMzLrv20171113

13-Nov-2017 16:05:04

828

697.0000

XLON

84203842000100224-E0XbOXwMzLtP20171113

13-Nov-2017 16:05:04

1249

697.0000

XLON

84203842000100224-E0XbOXwMzLtU20171113

13-Nov-2017 16:05:04

699

697.0000

XLON

84203842000100224-E0XbOXwMzLtS20171113

13-Nov-2017 16:07:07

807

697.0000

XLON

84203842000100232-E0XbOXwMzPE820171113

13-Nov-2017 16:07:07

746

697.0000

XLON

84203842000100232-E0XbOXwMzPEB20171113

13-Nov-2017 16:07:07

869

697.0000

XLON

84203842000100233-E0XbOXwMzPED20171113

13-Nov-2017 16:07:18

201

697.0000

XLON

84203842000101097-E0XbOXwMzPO920171113

13-Nov-2017 16:07:18

1500

697.0000

XLON

84203842000101097-E0XbOXwMzPO620171113

13-Nov-2017 16:07:18

1058

697.0000

XLON

84203842000101097-E0XbOXwMzPO320171113

13-Nov-2017 16:07:19

1613

697.0000

XLON

84203842000101180-E0XbOXwMzPQ320171113

13-Nov-2017 16:07:19

1569

697.0000

XLON

84203842000101180-E0XbOXwMzPQ520171113

13-Nov-2017 16:07:55

878

697.5000

XLON

84203842000101443-E0XbOXwMzQT520171113

13-Nov-2017 16:08:04

195

697.5000

XLON

84403844000101536-E0XbOXwMzQlK20171113

13-Nov-2017 16:08:04

500

697.5000

XLON

84403844000101536-E0XbOXwMzQlI20171113

13-Nov-2017 16:08:25

732

697.0000

XLON

84203842000101548-E0XbOXwMzRG420171113

13-Nov-2017 16:09:14

763

697.0000

XLON

84403844000101850-E0XbOXwMzShz20171113

13-Nov-2017 16:09:24

386

697.0000

XLON

84203842000102241-E0XbOXwMzSzn20171113

13-Nov-2017 16:09:24

200

697.0000

XLON

84203842000102241-E0XbOXwMzSzl20171113

13-Nov-2017 16:09:24

373

697.0000

XLON

84203842000102241-E0XbOXwMzSzj20171113

13-Nov-2017 16:10:59

461

697.5000

XLON

84203842000102909-E0XbOXwMzV3020171113

13-Nov-2017 16:10:59

444

697.5000

XLON

84203842000102909-E0XbOXwMzV2w20171113

13-Nov-2017 16:10:59

257

697.5000

XLON

84203842000102909-E0XbOXwMzV2y20171113

13-Nov-2017 16:11:08

791

697.5000

XLON

84403844000102996-E0XbOXwMzVA820171113

13-Nov-2017 16:11:35

158

697.5000

XLON

84403844000103190-E0XbOXwMzVnj20171113

13-Nov-2017 16:11:35

1036

697.5000

XLON

84403844000103190-E0XbOXwMzVnh20171113

13-Nov-2017 16:12:15

262

697.5000

XLON

84203842000103421-E0XbOXwMzWcy20171113

13-Nov-2017 16:12:15

278

697.5000

XLON

84203842000103421-E0XbOXwMzWcw20171113

13-Nov-2017 16:12:15

500

697.5000

XLON

84203842000103421-E0XbOXwMzWcu20171113

13-Nov-2017 16:12:15

142

697.5000

XLON

84203842000103421-E0XbOXwMzWcs20171113

13-Nov-2017 16:12:55

960

697.5000

XLON

84203842000103669-E0XbOXwMzXe920171113

13-Nov-2017 16:13:24

693

697.5000

XLON

84203842000103865-E0XbOXwMzYLv20171113

13-Nov-2017 16:13:24

528

697.5000

XLON

84203842000103865-E0XbOXwMzYLx20171113

13-Nov-2017 16:14:04

695

697.5000

XLON

84203842000104347-E0XbOXwMzZX420171113

13-Nov-2017 16:17:26

269

698.0000

XLON

84403844000105528-E0XbOXwMzeK620171113

13-Nov-2017 16:17:26

3708

698.0000

XLON

84403844000105528-E0XbOXwMzeK820171113

13-Nov-2017 16:17:27

1700

698.0000

XLON

84403844000105536-E0XbOXwMzeLG20171113

13-Nov-2017 16:17:44

694

698.0000

XLON

84403844000105641-E0XbOXwMzepC20171113

13-Nov-2017 16:19:53

750

699.0000

XLON

84203842000106418-E0XbOXwMziH420171113

13-Nov-2017 16:19:53

702

699.0000

XLON

84403844000106458-E0XbOXwMziHA20171113

13-Nov-2017 16:19:53

733

699.0000

XLON

84403844000106456-E0XbOXwMziH620171113

13-Nov-2017 16:19:53

704

699.0000

XLON

84403844000106457-E0XbOXwMziH820171113

13-Nov-2017 16:19:53

823

699.0000

XLON

84203842000106420-E0XbOXwMziHE20171113

13-Nov-2017 16:19:53

701

699.0000

XLON

84203842000106419-E0XbOXwMziHC20171113

13-Nov-2017 16:20:18

694

699.5000

XLON

84403844000106630-E0XbOXwMzjWs20171113

13-Nov-2017 16:20:39

694

700.5000

XLON

84403844000106769-E0XbOXwMzk3C20171113

13-Nov-2017 16:20:59

694

701.0000

XLON

84203842000106880-E0XbOXwMzkZW20171113

13-Nov-2017 16:21:20

694

701.0000

XLON

84403844000107009-E0XbOXwMzl2J20171113

13-Nov-2017 16:21:40

694

701.0000

XLON

84403844000107137-E0XbOXwMzlMS20171113

13-Nov-2017 16:22:00

240

701.0000

XLON

84403844000107256-E0XbOXwMzm5o20171113

13-Nov-2017 16:22:00

8

701.0000

XLON

84403844000107256-E0XbOXwMzm5q20171113

13-Nov-2017 16:22:00

446

701.0000

XLON

84403844000107256-E0XbOXwMzm5m20171113

13-Nov-2017 16:22:22

694

701.0000

XLON

84203842000107459-E0XbOXwMzmey20171113

13-Nov-2017 16:22:41

694

701.0000

XLON

84403844000107815-E0XbOXwMzmzU20171113

13-Nov-2017 16:23:01

694

701.0000

XLON

84203842000108067-E0XbOXwMznZE20171113

13-Nov-2017 16:23:21

758

701.0000

XLON

84203842000108197-E0XbOXwMznrm20171113

13-Nov-2017 16:24:31

1080

700.0000

XLON

84203842000108876-E0XbOXwMzpms20171113

13-Nov-2017 16:25:05

972

700.0000

XLON

84203842000109156-E0XbOXwMzqWp20171113

13-Nov-2017 16:25:29

28

700.0000

XLON

84403844000109436-E0XbOXwMzrIk20171113

13-Nov-2017 16:25:29

944

700.0000

XLON

84403844000109436-E0XbOXwMzrIm20171113

13-Nov-2017 16:25:52

763

700.0000

XLON

84203842000109879-E0XbOXwMzrrP20171113

13-Nov-2017 16:26:11

75

700.0000

XLON

84403844000110232-E0XbOXwMzsp820171113

13-Nov-2017 16:26:11

940

700.0000

XLON

84403844000110232-E0XbOXwMzsp620171113

13-Nov-2017 16:26:11

27

700.0000

XLON

84403844000110232-E0XbOXwMzsp420171113

13-Nov-2017 16:26:36

833

700.0000

XLON

84203842000110408-E0XbOXwMztOf20171113

13-Nov-2017 16:26:56

63

700.0000

XLON

84403844000110618-E0XbOXwMztvT20171113

13-Nov-2017 16:26:56

15

700.0000

XLON

84403844000110618-E0XbOXwMztvN20171113

13-Nov-2017 16:26:56

172

700.0000

XLON

84403844000110618-E0XbOXwMztvP20171113

13-Nov-2017 16:26:56

632

700.0000

XLON

84403844000110618-E0XbOXwMztvR20171113

13-Nov-2017 16:26:56

90

700.0000

XLON

84403844000110618-E0XbOXwMztvL20171113

13-Nov-2017 16:28:35

133

700.5000

XLON

84203842000111329-E0XbOXwMzwhb20171113

13-Nov-2017 16:28:35

470

700.5000

XLON

84203842000111329-E0XbOXwMzwhj20171113

13-Nov-2017 16:28:35

1114

700.5000

XLON

84203842000111329-E0XbOXwMzwhf20171113

13-Nov-2017 16:28:35

750

700.5000

XLON

84203842000111329-E0XbOXwMzwhl20171113

13-Nov-2017 16:28:35

500

700.5000

XLON

84203842000111329-E0XbOXwMzwhd20171113

13-Nov-2017 16:28:35

700

700.5000

XLON

84203842000111329-E0XbOXwMzwhh20171113

13-Nov-2017 16:28:42

1844

700.0000

XLON

84203842000111328-E0XbOXwMzx4720171113

13-Nov-2017 16:29:30

829

700.0000

XLON

84203842000111880-E0XbOXwMzz0B20171113

13-Nov-2017 16:29:45

73

700.0000

XLON

84203842000111880-E0XbOXwMzzb920171113

13-Nov-2017 16:29:51

695

700.0000

XLON

84203842000112126-E0XbOXwMzzwj20171113

 


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

Companies

Pearson (PSON)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today