We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Qinetiq Group Plc | LSE:QQ. | London | Ordinary Share | GB00B0WMWD03 | ORD 1P |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
3.80 | 1.05% | 366.60 | 366.40 | 367.00 | 367.40 | 362.00 | 365.00 | 644,355 | 16:35:21 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Security Systems Service | 1.58B | 154.4M | 0.2681 | 13.69 | 2.11B |
TIDMQQ.
RNS Number : 5284A
QinetiQ Group plc
24 March 2017
QinetiQ Group plc
24(th) March 2017
Share Buyback Programme
QinetiQ Group plc (the Company) announces that today it has purchased for cancellation the following number of its ordinary shares of one pence each (Shares) on the London Stock Exchange from J.P. Morgan Securities plc.
Description of Shares: QinetiQ Group plc ordinary shares of 1 pence each ------------------------------ --------------------------- Number of Shares repurchased 393,751 ------------------------------ --------------------------- Average price paid per Share (pence): 282.9184 ------------------------------ --------------------------- Highest price paid per Share (pence): 285.1 ------------------------------ --------------------------- Lowest price paid per Share (pence): 281 ------------------------------ --------------------------- Date of transaction: 24(th) March 2017 ------------------------------ --------------------------- Broker: J.P. Morgan Securities plc ------------------------------ ---------------------------
Following the above purchase, the Company holds 4,515,868 Shares in treasury and has 567,586,329 Shares in issue (excluding treasury shares).
The above figure of 567,586,329 may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
Enquiries:
David Bishop, Investor Relations, QinetiQ Group plc +44 (0) 1252 392000
Schedule of Purchases
Shares purchased: QinetiQ Group plc (ISIN CODE: GB00B0WMWD03) Date of purchases: 24(th) March 2017 Investment firm: J.P. Morgan Securities plc
Aggregate Information:
Trading venue Volume-weighted Number of shares average price repurchased (pence) --------------- ---------------- ----------------- London Stock Exchange 282.9184 393,751 --------------- ---------------- -----------------
Detailed Information:
Number Transaction Date of Time of Trading Venue of shares price transaction transaction repurchased (pence) ------------- ------------ ------------- ------------- ---------------------- 913 283.5000 24-Mar-2017 8:05:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1200 283.5000 24-Mar-2017 8:05:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 829 283.5000 24-Mar-2017 8:07:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2261 283.6000 24-Mar-2017 8:08:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 16 283.5000 24-Mar-2017 8:08:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 746 283.0000 24-Mar-2017 8:12:56 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 967 283.0000 24-Mar-2017 8:12:56 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 781 283.4000 24-Mar-2017 8:15:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 790 283.4000 24-Mar-2017 8:15:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 738 283.4000 24-Mar-2017 8:15:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 515 283.5000 24-Mar-2017 8:16:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 10 283.5000 24-Mar-2017 8:16:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 945 283.5000 24-Mar-2017 8:16:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1571 283.7000 24-Mar-2017 8:20:18 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1002 283.7000 24-Mar-2017 8:20:18 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 739 283.7000 24-Mar-2017 8:20:18 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1018 283.8000 24-Mar-2017 8:24:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 319 283.8000 24-Mar-2017 8:24:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 417 283.8000 24-Mar-2017 8:24:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 737 283.9000 24-Mar-2017 8:27:38 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1029 283.9000 24-Mar-2017 8:27:38 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 22 283.8000 24-Mar-2017 8:28:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1361 283.8000 24-Mar-2017 8:28:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 284 283.7000 24-Mar-2017 8:30:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 378 283.7000 24-Mar-2017 8:30:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 728 283.7000 24-Mar-2017 8:30:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 130 284.1000 24-Mar-2017 8:35:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 842 284.1000 24-Mar-2017 8:35:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 727 284.1000 24-Mar-2017 8:35:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 452 284.1000 24-Mar-2017 8:35:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 458 284.1000 24-Mar-2017 8:35:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 977 284.4000 24-Mar-2017 8:38:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 841 284.4000 24-Mar-2017 8:38:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 769 284.4000 24-Mar-2017 8:41:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 42 284.4000 24-Mar-2017 8:41:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 746 284.4000 24-Mar-2017 8:41:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 140 284.4000 24-Mar-2017 8:43:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 804 284.4000 24-Mar-2017 8:43:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1004 284.5000 24-Mar-2017 8:44:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1733 283.9000 24-Mar-2017 8:47:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1110 283.9000 24-Mar-2017 8:47:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 147 283.9000 24-Mar-2017 8:47:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 62 283.8000 24-Mar-2017 8:47:47 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1160 283.9000 24-Mar-2017 8:52:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 313 283.9000 24-Mar-2017 8:52:22 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
100 283.8000 24-Mar-2017 8:52:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 793 283.8000 24-Mar-2017 8:52:55 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 910 283.8000 24-Mar-2017 8:54:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 799 283.8000 24-Mar-2017 8:57:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1171 283.8000 24-Mar-2017 8:59:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 413 283.8000 24-Mar-2017 8:59:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 629 283.8000 24-Mar-2017 8:59:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 893 283.8000 24-Mar-2017 8:59:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 91 283.8000 24-Mar-2017 8:59:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 213 283.8000 24-Mar-2017 9:02:10 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 514 283.8000 24-Mar-2017 9:02:10 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 825 283.8000 24-Mar-2017 9:02:10 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 726 283.7000 24-Mar-2017 9:03:30 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 190 283.7000 24-Mar-2017 9:03:30 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 609 283.7000 24-Mar-2017 9:03:30 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 53 283.7000 24-Mar-2017 9:04:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 283.7000 24-Mar-2017 9:05:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1016 283.7000 24-Mar-2017 9:06:47 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 799 283.7000 24-Mar-2017 9:06:47 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 700 283.7000 24-Mar-2017 9:08:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 26 283.7000 24-Mar-2017 9:09:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 283.7000 24-Mar-2017 9:09:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 792 283.4000 24-Mar-2017 9:11:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 950 283.5000 24-Mar-2017 9:11:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 900 283.3000 24-Mar-2017 9:12:44 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 44 283.3000 24-Mar-2017 9:12:44 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 799 283.3000 24-Mar-2017 9:15:10 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 731 283.2000 24-Mar-2017 9:17:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 87 283.2000 24-Mar-2017 9:17:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1 283.2000 24-Mar-2017 9:17:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 913 283.2000 24-Mar-2017 9:17:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 799 283.2000 24-Mar-2017 9:20:02 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 670 283.2000 24-Mar-2017 9:20:02 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 129 283.2000 24-Mar-2017 9:20:02 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 578 283.0000 24-Mar-2017 9:21:03 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 148 283.0000 24-Mar-2017 9:21:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 809 283.0000 24-Mar-2017 9:21:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 799 283.0000 24-Mar-2017 9:22:43 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 553 282.9000 24-Mar-2017 9:24:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 112 282.9000 24-Mar-2017 9:24:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 34 282.9000 24-Mar-2017 9:24:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 27 282.9000 24-Mar-2017 9:24:43 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 871 282.8000 24-Mar-2017 9:26:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 282.7000 24-Mar-2017 9:26:37 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 404 282.8000 24-Mar-2017 9:34:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 323 282.8000 24-Mar-2017 9:34:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 754 282.8000 24-Mar-2017 9:34:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 874 282.8000 24-Mar-2017 9:34:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 615 282.6000 24-Mar-2017 9:36:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 913 282.6000 24-Mar-2017 9:36:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 300 282.6000 24-Mar-2017 9:36:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1159 282.5000 24-Mar-2017 9:36:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 941 282.5000 24-Mar-2017 9:37:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 334 282.5000 24-Mar-2017 9:37:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 425 282.5000 24-Mar-2017 9:39:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 822 282.5000 24-Mar-2017 9:39:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 784 282.4000 24-Mar-2017 9:41:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 282.5000 24-Mar-2017 9:43:16 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 282.5000 24-Mar-2017 9:44:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 548 282.4000 24-Mar-2017 9:44:27 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 396 282.4000 24-Mar-2017 9:44:45 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
125 282.4000 24-Mar-2017 9:47:11 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 601 282.4000 24-Mar-2017 9:47:11 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 282.3000 24-Mar-2017 9:50:57 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 726 282.2000 24-Mar-2017 9:51:07 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 776 282.2000 24-Mar-2017 9:51:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1319 282.2000 24-Mar-2017 9:53:10 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 180 282.0000 24-Mar-2017 9:53:10 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 619 282.0000 24-Mar-2017 9:53:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 23 282.0000 24-Mar-2017 9:53:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 781 282.0000 24-Mar-2017 9:53:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 206 282.0000 24-Mar-2017 9:55:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 593 282.0000 24-Mar-2017 9:55:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 941 282.1000 24-Mar-2017 9:58:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 517 282.4000 24-Mar-2017 9:59:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 8 282.4000 24-Mar-2017 10:02:03 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 790 282.4000 24-Mar-2017 10:02:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 744 282.2000 24-Mar-2017 10:03:55 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 727 282.3000 24-Mar-2017 10:04:53 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 892 282.3000 24-Mar-2017 10:06:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 140 282.3000 24-Mar-2017 10:06:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 53 282.3000 24-Mar-2017 10:06:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 838 282.0000 24-Mar-2017 10:07:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 75 282.1000 24-Mar-2017 10:09:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 652 282.1000 24-Mar-2017 10:09:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 140 282.4000 24-Mar-2017 10:12:51 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 659 282.4000 24-Mar-2017 10:12:51 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 234 282.4000 24-Mar-2017 10:12:51 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 727 282.3000 24-Mar-2017 10:15:58 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 244 282.3000 24-Mar-2017 10:17:00 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 482 282.3000 24-Mar-2017 10:17:00 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 246 282.2000 24-Mar-2017 10:17:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1010 282.2000 24-Mar-2017 10:17:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1346 282.1000 24-Mar-2017 10:20:28 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 799 281.8000 24-Mar-2017 10:21:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 281.7000 24-Mar-2017 10:21:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 354 281.9000 24-Mar-2017 10:23:44 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 124 281.9000 24-Mar-2017 10:23:44 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1089 281.7000 24-Mar-2017 10:23:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 530 281.6000 24-Mar-2017 10:25:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 269 281.6000 24-Mar-2017 10:25:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 157 281.5000 24-Mar-2017 10:31:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 600 281.5000 24-Mar-2017 10:31:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 631 281.4000 24-Mar-2017 10:31:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 42 281.4000 24-Mar-2017 10:31:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 200 281.4000 24-Mar-2017 10:31:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 978 281.4000 24-Mar-2017 10:33:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 478 281.4000 24-Mar-2017 10:33:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 498 281.2000 24-Mar-2017 10:34:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 397 281.2000 24-Mar-2017 10:38:02 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 131 281.2000 24-Mar-2017 10:38:02 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 326 281.2000 24-Mar-2017 10:38:02 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 710 281.2000 24-Mar-2017 10:39:30 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 16 281.2000 24-Mar-2017 10:40:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 362 281.1000 24-Mar-2017 10:40:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 475 281.1000 24-Mar-2017 10:40:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 861 281.0000 24-Mar-2017 10:40:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 90 281.3000 24-Mar-2017 10:43:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 500 281.3000 24-Mar-2017 10:43:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 373 281.2000 24-Mar-2017 10:45:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 733 281.3000 24-Mar-2017 10:58:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 268 281.3000 24-Mar-2017 10:58:40 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
1138 281.3000 24-Mar-2017 10:58:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 731 281.3000 24-Mar-2017 10:58:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 65 281.3000 24-Mar-2017 10:58:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 397 281.3000 24-Mar-2017 10:58:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 332 281.3000 24-Mar-2017 10:58:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 976 281.4000 24-Mar-2017 10:58:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1274 281.2000 24-Mar-2017 10:59:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1165 281.4000 24-Mar-2017 11:02:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1274 281.5000 24-Mar-2017 11:02:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1038 281.3000 24-Mar-2017 11:02:07 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 281.4000 24-Mar-2017 11:07:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1559 281.4000 24-Mar-2017 11:11:11 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 441 281.4000 24-Mar-2017 11:11:11 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 946 281.4000 24-Mar-2017 11:11:11 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 427 281.4000 24-Mar-2017 11:11:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 754 281.7000 24-Mar-2017 11:18:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 746 281.7000 24-Mar-2017 11:18:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1130 281.8000 24-Mar-2017 11:20:20 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 11 281.8000 24-Mar-2017 11:20:20 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 168 281.8000 24-Mar-2017 11:22:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 564 281.8000 24-Mar-2017 11:22:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 926 282.0000 24-Mar-2017 11:24:47 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 26 281.9000 24-Mar-2017 11:24:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1350 281.9000 24-Mar-2017 11:24:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1089 281.8000 24-Mar-2017 11:27:44 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1002 281.6000 24-Mar-2017 11:31:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2318 281.5000 24-Mar-2017 11:31:30 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 944 281.6000 24-Mar-2017 11:37:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1010 281.6000 24-Mar-2017 11:39:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 871 281.6000 24-Mar-2017 11:39:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 702 281.4000 24-Mar-2017 11:40:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 355 281.4000 24-Mar-2017 11:40:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1352 281.2000 24-Mar-2017 11:44:36 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 111 281.2000 24-Mar-2017 11:44:36 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1600 281.1000 24-Mar-2017 11:44:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 88 281.1000 24-Mar-2017 11:44:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 755 281.3000 24-Mar-2017 11:50:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 871 281.3000 24-Mar-2017 11:50:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 270 281.5000 24-Mar-2017 11:55:28 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 344 281.5000 24-Mar-2017 11:55:31 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 732 281.5000 24-Mar-2017 11:55:31 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 438 281.4000 24-Mar-2017 11:59:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 793 281.5000 24-Mar-2017 12:02:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1700 281.5000 24-Mar-2017 12:02:30 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 811 281.5000 24-Mar-2017 12:02:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 756 281.5000 24-Mar-2017 12:02:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 784 281.5000 24-Mar-2017 12:02:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 751 281.4000 24-Mar-2017 12:04:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 585 281.4000 24-Mar-2017 12:04:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 176 281.3000 24-Mar-2017 12:04:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 753 281.3000 24-Mar-2017 12:04:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 197 281.5000 24-Mar-2017 12:08:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 769 281.7000 24-Mar-2017 12:10:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 30 281.7000 24-Mar-2017 12:10:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 431 281.7000 24-Mar-2017 12:12:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 513 281.7000 24-Mar-2017 12:12:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 162 281.7000 24-Mar-2017 12:14:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 949 281.7000 24-Mar-2017 12:14:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 225 281.8000 24-Mar-2017 12:15:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 18 281.8000 24-Mar-2017 12:15:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 935 281.8000 24-Mar-2017 12:15:49 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
837 281.8000 24-Mar-2017 12:16:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 107 281.8000 24-Mar-2017 12:16:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 761 282.0000 24-Mar-2017 12:19:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 768 282.2000 24-Mar-2017 12:24:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 141 282.2000 24-Mar-2017 12:24:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 519 282.2000 24-Mar-2017 12:24:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 297 282.2000 24-Mar-2017 12:24:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 68 282.2000 24-Mar-2017 12:24:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 470 282.2000 24-Mar-2017 12:24:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 835 282.2000 24-Mar-2017 12:24:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1097 282.2000 24-Mar-2017 12:26:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 933 282.1000 24-Mar-2017 12:28:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 100 281.8000 24-Mar-2017 12:29:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 333 281.8000 24-Mar-2017 12:29:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1950 281.8000 24-Mar-2017 12:29:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 371 281.8000 24-Mar-2017 12:29:52 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1194 282.0000 24-Mar-2017 12:31:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 727 282.3000 24-Mar-2017 12:34:20 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1069 282.4000 24-Mar-2017 12:42:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 743 282.4000 24-Mar-2017 12:42:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 737 282.4000 24-Mar-2017 12:42:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1496 282.3000 24-Mar-2017 12:43:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1129 282.3000 24-Mar-2017 12:43:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 483 282.2000 24-Mar-2017 12:45:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 877 282.2000 24-Mar-2017 12:45:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 997 282.3000 24-Mar-2017 12:47:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 66 282.3000 24-Mar-2017 12:47:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1190 282.3000 24-Mar-2017 12:47:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 286 281.9000 24-Mar-2017 12:52:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 102 281.9000 24-Mar-2017 12:53:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 400 281.9000 24-Mar-2017 12:53:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 827 281.9000 24-Mar-2017 12:53:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 848 281.8000 24-Mar-2017 12:53:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 788 281.8000 24-Mar-2017 12:53:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1882 281.6000 24-Mar-2017 12:58:43 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 537 281.4000 24-Mar-2017 12:59:00 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 726 281.4000 24-Mar-2017 12:59:00 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 200 281.4000 24-Mar-2017 12:59:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 9 281.4000 24-Mar-2017 12:59:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 19 281.4000 24-Mar-2017 12:59:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 61 281.4000 24-Mar-2017 1:00:00 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 982 281.4000 24-Mar-2017 1:00:00 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1463 281.3000 24-Mar-2017 1:02:07 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1089 281.7000 24-Mar-2017 1:06:20 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2133 281.8000 24-Mar-2017 1:16:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1686 281.7000 24-Mar-2017 1:16:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 3031 281.8000 24-Mar-2017 1:16:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 168 281.8000 24-Mar-2017 1:16:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1061 281.9000 24-Mar-2017 1:24:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1046 281.8000 24-Mar-2017 1:25:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 600 281.8000 24-Mar-2017 1:25:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2 281.8000 24-Mar-2017 1:25:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 666 281.8000 24-Mar-2017 1:26:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 274 281.8000 24-Mar-2017 1:26:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1416 281.7000 24-Mar-2017 1:26:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1398 281.8000 24-Mar-2017 1:30:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 799 281.7000 24-Mar-2017 1:31:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1424 281.8000 24-Mar-2017 1:31:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 829 282.0000 24-Mar-2017 1:37:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 988 282.0000 24-Mar-2017 1:37:35 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 281.9000 24-Mar-2017 1:39:06 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
163 281.9000 24-Mar-2017 1:39:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 587 281.9000 24-Mar-2017 1:40:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1061 282.0000 24-Mar-2017 1:49:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2017 282.0000 24-Mar-2017 1:49:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 229 282.0000 24-Mar-2017 1:49:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 244 282.0000 24-Mar-2017 1:49:34 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1781 282.0000 24-Mar-2017 1:49:35 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1007 282.0000 24-Mar-2017 1:49:35 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2955 282.0000 24-Mar-2017 1:49:35 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1386 281.8000 24-Mar-2017 1:50:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 277 281.8000 24-Mar-2017 1:52:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 578 281.8000 24-Mar-2017 1:52:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 438 281.8000 24-Mar-2017 1:52:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1054 282.0000 24-Mar-2017 2:09:36 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 761 282.1000 24-Mar-2017 2:11:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1039 282.1000 24-Mar-2017 2:11:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 795 282.1000 24-Mar-2017 2:11:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 795 282.1000 24-Mar-2017 2:11:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 282.0000 24-Mar-2017 2:11:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 282.0000 24-Mar-2017 2:11:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 282.0000 24-Mar-2017 2:11:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 225 282.0000 24-Mar-2017 2:11:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 300 282.0000 24-Mar-2017 2:11:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 282.0000 24-Mar-2017 2:11:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 582 282.0000 24-Mar-2017 2:11:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 818 282.2000 24-Mar-2017 2:13:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1426 282.2000 24-Mar-2017 2:13:19 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 772 282.4000 24-Mar-2017 2:22:47 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 750 282.4000 24-Mar-2017 2:22:47 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 850 282.4000 24-Mar-2017 2:22:47 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1094 282.3000 24-Mar-2017 2:22:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 282.3000 24-Mar-2017 2:22:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1466 282.3000 24-Mar-2017 2:23:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2000 282.3000 24-Mar-2017 2:23:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 756 282.3000 24-Mar-2017 2:23:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2021 282.3000 24-Mar-2017 2:23:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 111 282.3000 24-Mar-2017 2:23:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 54 282.4000 24-Mar-2017 2:28:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2015 282.4000 24-Mar-2017 2:28:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1102 282.3000 24-Mar-2017 2:29:56 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 769 282.2000 24-Mar-2017 2:30:56 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 233 282.2000 24-Mar-2017 2:30:56 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 580 282.0000 24-Mar-2017 2:30:58 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 622 282.0000 24-Mar-2017 2:30:58 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 510 282.4000 24-Mar-2017 2:32:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 225 282.4000 24-Mar-2017 2:32:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1223 282.4000 24-Mar-2017 2:32:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 521 282.4000 24-Mar-2017 2:32:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1414 282.4000 24-Mar-2017 2:36:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2009 282.4000 24-Mar-2017 2:36:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 900 282.4000 24-Mar-2017 2:37:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 772 282.3000 24-Mar-2017 2:39:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1075 282.5000 24-Mar-2017 2:43:23 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 749 282.5000 24-Mar-2017 2:43:23 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 809 282.5000 24-Mar-2017 2:43:23 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 395 282.5000 24-Mar-2017 2:45:03 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1179 282.2000 24-Mar-2017 2:45:57 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 218 282.2000 24-Mar-2017 2:45:57 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1228 282.3000 24-Mar-2017 2:46:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1278 282.7000 24-Mar-2017 2:51:18 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 662 282.7000 24-Mar-2017 2:51:18 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
743 282.7000 24-Mar-2017 2:51:18 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 900 282.7000 24-Mar-2017 2:51:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 78 282.7000 24-Mar-2017 2:51:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 474 282.7000 24-Mar-2017 2:52:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 818 282.7000 24-Mar-2017 2:52:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1172 282.6000 24-Mar-2017 2:53:57 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 40 282.6000 24-Mar-2017 2:55:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 837 282.6000 24-Mar-2017 2:55:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 300 282.6000 24-Mar-2017 2:55:04 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 604 282.6000 24-Mar-2017 2:56:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 64 282.6000 24-Mar-2017 2:56:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 152 282.6000 24-Mar-2017 2:56:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1308 282.6000 24-Mar-2017 2:56:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 175 282.6000 24-Mar-2017 2:57:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 750 282.6000 24-Mar-2017 2:57:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 634 282.6000 24-Mar-2017 2:57:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 930 282.7000 24-Mar-2017 2:58:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 177 282.7000 24-Mar-2017 2:59:35 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2740 282.8000 24-Mar-2017 3:00:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 372 282.7000 24-Mar-2017 3:01:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1408 282.7000 24-Mar-2017 3:01:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 373 282.7000 24-Mar-2017 3:01:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1249 282.7000 24-Mar-2017 3:04:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1345 282.7000 24-Mar-2017 3:04:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 241 282.7000 24-Mar-2017 3:06:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 765 282.7000 24-Mar-2017 3:06:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1400 282.7000 24-Mar-2017 3:06:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 761 282.7000 24-Mar-2017 3:07:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 720 282.7000 24-Mar-2017 3:07:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 994 282.7000 24-Mar-2017 3:09:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1148 282.7000 24-Mar-2017 3:10:28 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 583 282.7000 24-Mar-2017 3:11:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 374 282.7000 24-Mar-2017 3:11:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 100 282.8000 24-Mar-2017 3:12:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 459 282.8000 24-Mar-2017 3:13:44 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 613 282.9000 24-Mar-2017 3:18:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1159 282.9000 24-Mar-2017 3:18:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 251 282.9000 24-Mar-2017 3:18:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 560 283.0000 24-Mar-2017 3:18:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 643 283.0000 24-Mar-2017 3:18:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 612 283.0000 24-Mar-2017 3:18:16 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 464 283.0000 24-Mar-2017 3:18:16 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 3258 283.0000 24-Mar-2017 3:18:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1010 282.8000 24-Mar-2017 3:20:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2600 282.8000 24-Mar-2017 3:20:51 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 39 282.8000 24-Mar-2017 3:22:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 726 282.8000 24-Mar-2017 3:22:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1410 282.8000 24-Mar-2017 3:22:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1524 282.8000 24-Mar-2017 3:22:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 76 282.8000 24-Mar-2017 3:22:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 390 282.8000 24-Mar-2017 3:22:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 782 282.6000 24-Mar-2017 3:22:53 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1038 282.9000 24-Mar-2017 3:26:31 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 772 283.5000 24-Mar-2017 3:27:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 793 283.5000 24-Mar-2017 3:27:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 934 283.7000 24-Mar-2017 3:28:42 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 292 283.5000 24-Mar-2017 3:29:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 652 283.5000 24-Mar-2017 3:29:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 170 284.0000 24-Mar-2017 3:30:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 600 284.0000 24-Mar-2017 3:30:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 898 284.0000 24-Mar-2017 3:30:48 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
932 283.7000 24-Mar-2017 3:31:31 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1564 283.8000 24-Mar-2017 3:32:56 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 734 283.8000 24-Mar-2017 3:33:21 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1667 284.0000 24-Mar-2017 3:34:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 928 284.1000 24-Mar-2017 3:35:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 100 284.0000 24-Mar-2017 3:35:55 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 110 284.0000 24-Mar-2017 3:35:55 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1190 284.1000 24-Mar-2017 3:36:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 132 284.1000 24-Mar-2017 3:36:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 994 284.1000 24-Mar-2017 3:36:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 305 283.9000 24-Mar-2017 3:37:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 500 283.9000 24-Mar-2017 3:37:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 370 283.9000 24-Mar-2017 3:37:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 571 283.9000 24-Mar-2017 3:37:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 940 283.9000 24-Mar-2017 3:38:23 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 143 284.2000 24-Mar-2017 3:39:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 600 284.2000 24-Mar-2017 3:39:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 500 284.2000 24-Mar-2017 3:39:46 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1013 284.2000 24-Mar-2017 3:40:33 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 920 284.2000 24-Mar-2017 3:41:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 251 284.2000 24-Mar-2017 3:41:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1540 284.2000 24-Mar-2017 3:41:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1027 284.1000 24-Mar-2017 3:41:36 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 119 284.3000 24-Mar-2017 3:43:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 811 284.3000 24-Mar-2017 3:43:54 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1015 284.3000 24-Mar-2017 3:44:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 762 284.5000 24-Mar-2017 3:51:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 732 284.5000 24-Mar-2017 3:51:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 795 284.5000 24-Mar-2017 3:51:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1002 284.5000 24-Mar-2017 3:51:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 236 284.5000 24-Mar-2017 3:51:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 741 284.5000 24-Mar-2017 3:51:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 873 284.5000 24-Mar-2017 3:51:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 800 284.5000 24-Mar-2017 3:51:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1400 284.5000 24-Mar-2017 3:51:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 400 284.5000 24-Mar-2017 3:51:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 715 284.5000 24-Mar-2017 3:51:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 856 284.5000 24-Mar-2017 3:51:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 400 284.5000 24-Mar-2017 3:51:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 38 284.5000 24-Mar-2017 3:51:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 29 284.5000 24-Mar-2017 3:51:49 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1358 284.5000 24-Mar-2017 3:51:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 731 284.6000 24-Mar-2017 3:53:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 479 284.6000 24-Mar-2017 3:53:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 254 284.6000 24-Mar-2017 3:53:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 746 284.6000 24-Mar-2017 3:53:48 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 915 284.7000 24-Mar-2017 3:54:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 100 284.7000 24-Mar-2017 3:54:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 600 284.7000 24-Mar-2017 3:54:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 284.7000 24-Mar-2017 3:55:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 971 284.8000 24-Mar-2017 3:55:56 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 245 284.7000 24-Mar-2017 3:56:00 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 726 284.7000 24-Mar-2017 3:56:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1086 284.7000 24-Mar-2017 3:57:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 49 284.9000 24-Mar-2017 4:00:36 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1100 285.1000 24-Mar-2017 4:02:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1400 285.1000 24-Mar-2017 4:02:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1100 285.1000 24-Mar-2017 4:02:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1585 285.1000 24-Mar-2017 4:02:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1000 285.1000 24-Mar-2017 4:02:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1100 285.1000 24-Mar-2017 4:02:01 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
346 285.1000 24-Mar-2017 4:02:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 756 285.1000 24-Mar-2017 4:02:32 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 132 285.1000 24-Mar-2017 4:02:32 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 185 285.1000 24-Mar-2017 4:03:03 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 885 285.1000 24-Mar-2017 4:03:06 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 933 285.0000 24-Mar-2017 4:03:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 950 285.0000 24-Mar-2017 4:04:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 216 285.0000 24-Mar-2017 4:04:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 762 285.0000 24-Mar-2017 4:04:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 69 285.0000 24-Mar-2017 4:04:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 400 285.0000 24-Mar-2017 4:04:50 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 600 285.0000 24-Mar-2017 4:05:31 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 322 285.0000 24-Mar-2017 4:05:31 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 144 285.0000 24-Mar-2017 4:05:31 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1225 284.9000 24-Mar-2017 4:05:55 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 898 284.8000 24-Mar-2017 4:06:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 469 284.8000 24-Mar-2017 4:06:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 730 284.8000 24-Mar-2017 4:06:09 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 57 284.7000 24-Mar-2017 4:07:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1675 284.7000 24-Mar-2017 4:07:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 595 284.7000 24-Mar-2017 4:08:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 332 284.7000 24-Mar-2017 4:08:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 100 284.7000 24-Mar-2017 4:08:22 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 478 284.7000 24-Mar-2017 4:09:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 575 284.7000 24-Mar-2017 4:09:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 47 284.6000 24-Mar-2017 4:09:17 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1707 284.6000 24-Mar-2017 4:09:25 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 361 284.6000 24-Mar-2017 4:11:12 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1284 284.6000 24-Mar-2017 4:11:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1451 284.6000 24-Mar-2017 4:11:29 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2257 284.5000 24-Mar-2017 4:11:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 120 284.4000 24-Mar-2017 4:13:59 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 35 284.4000 24-Mar-2017 4:13:59 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2523 284.4000 24-Mar-2017 4:14:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2330 284.4000 24-Mar-2017 4:14:03 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2000 284.3000 24-Mar-2017 4:14:07 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 137 284.3000 24-Mar-2017 4:14:07 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 395 284.5000 24-Mar-2017 4:16:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 488 284.5000 24-Mar-2017 4:16:05 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1783 284.4000 24-Mar-2017 4:16:53 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 694 284.4000 24-Mar-2017 4:17:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 849 284.4000 24-Mar-2017 4:17:41 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1786 284.3000 24-Mar-2017 4:18:08 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1144 284.4000 24-Mar-2017 4:19:13 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1427 284.3000 24-Mar-2017 4:19:18 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 908 284.3000 24-Mar-2017 4:20:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 171 284.3000 24-Mar-2017 4:20:14 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 559 284.2000 24-Mar-2017 4:20:16 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 354 284.2000 24-Mar-2017 4:20:16 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 2153 284.3000 24-Mar-2017 4:21:01 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1966 284.2000 24-Mar-2017 4:21:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 187 284.2000 24-Mar-2017 4:21:26 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1974 284.1000 24-Mar-2017 4:22:40 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 788 284.2000 24-Mar-2017 4:23:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 412 284.2000 24-Mar-2017 4:23:45 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1015 284.2000 24-Mar-2017 4:24:15 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 1714 284.1000 24-Mar-2017 4:24:18 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 361 284.2000 24-Mar-2017 4:25:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 494 284.2000 24-Mar-2017 4:25:24 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 377 284.4000 24-Mar-2017 4:25:53 London Stock Exchange ------------- ------------ ------------- ------------- ---------------------- 775 284.4000 24-Mar-2017 4:25:53 London Stock Exchange ------------- ------------ ------------- ------------- ----------------------
The company news service from the London Stock Exchange
END
POSOKQDDOBKDBNB
(END) Dow Jones Newswires
March 24, 2017 13:13 ET (17:13 GMT)
1 Year Qinetiq Chart |
1 Month Qinetiq Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions