Share Name Share Symbol Market Type Share ISIN Share Description
Aviva Plc LSE:AV. London Ordinary Share GB0002162385 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.20p -0.23% 509.80p 510.00p 510.40p 516.60p 510.00p 515.40p 9,493,286 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 27,606.0 2,374.0 35.0 14.6 20,459.50

Aviva PLC Transaction in Own Shares

14/06/2018 5:57pm

UK Regulatory (RNS & others)


Aviva (LSE:AV.)
Historical Stock Chart

1 Month : From May 2018 to Jun 2018

Click Here for more Aviva Charts.

TIDMAV.

RNS Number : 4784R

Aviva PLC

14 June 2018

Transactions in own shares

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

 
 Date of purchase:                      14 June 2018 
 Aggregate number of ordinary shares 
  of 25 pence each purchased:              1,135,853 
 Average price paid per share (GBp):        513.5528 
 Lowest price paid per share (GBp):         507.4000 
 Highest price paid per share (GBp):        518.6000 
 

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 1(st) May 2018 to 31(st) December 2018, details of which were announced on 1(st) May 2018.

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

Schedule of Purchases

   Shares purchased:         Aviva plc (ISIN: GB0002162385) 
   Date of purchases:         14 June 2018 
   Investment firm:             Citigroup Global Markets Limited 

Individual transactions:

 
                                                             Transaction 
Transaction date and                                Trading   Reference 
 time                          Volume  Price (GBp)   Venue    Number 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:02:23 BST 2018       72       509.00  XLON     18165XJlzln 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:02:23 BST 2018      142       509.00  XLON     18165XJmaxq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:02:23 BST 2018       72       508.80  XLON     18165XJmu2u 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:04:46 BST 2018     4298       508.60  XLON     18165XJn278 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:04:46 BST 2018     1022       508.60  XLON     18165XJm16y 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:05:42 BST 2018      292       508.40  XLON     18165XJmo7i 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:05:42 BST 2018      540       508.40  XLON     18165XJmmug 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:08:05 BST 2018     1338       508.40  XLON     18165XJn9un 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:08:05 BST 2018     3573       508.40  XLON     18165XJmk8q 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:08:19 BST 2018     2452       508.20  XLON     18165XJn3je 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:08:19 BST 2018      707       508.20  XLON     18165XJn3jg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:08:19 BST 2018       61       508.20  XLON     18165XJn3jf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:08:19 BST 2018     1575       508.20  XLON     18165XJmbik 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:09:24 BST 2018     1313       507.80  XLON     18165XJmx4x 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:10:13 BST 2018     2897       508.00  XLON     18165XJn5rx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:13:39 BST 2018     8618       508.60  XLON     18165XJnd6w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:14:09 BST 2018      975       508.40  XLON     18165XJm6zu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:14:39 BST 2018     4603       508.20  XLON     18165XJmv0z 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:17:25 BST 2018      687       508.40  XLON     18165XJly5q 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:18:16 BST 2018      461       508.40  XLON     18165XJmxtj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:18:16 BST 2018      492       508.40  XLON     18165XJmk8p 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:19:28 BST 2018      763       508.20  XLON     18165XJm43y 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:19:28 BST 2018     1140       508.20  XLON     18165XJm198 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:19:28 BST 2018     6679       508.20  XLON     18165XJlzlm 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:21:02 BST 2018     2709       508.60  XLON     18165XJmam7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:21:45 BST 2018     7772       508.40  XLON     18165XJnh7x 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:23:58 BST 2018      687       508.20  XLON     18165XJly40 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:24:13 BST 2018      750       508.00  XLON     18165XJmdl0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:24:13 BST 2018     1390       508.00  XLON     18165XJlt2d 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:25:04 BST 2018     1360       508.00  XLON     18165XJmafj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:06 BST 2018       27       507.80  XLON     18165XJmcqb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:06 BST 2018     4368       507.80  XLON     18165XJlssq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:06 BST 2018      696       507.80  XLON     18165XJme3v 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:31 BST 2018     1406       507.60  XLON     18165XJnf3s 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:31 BST 2018     2033       507.60  XLON     18165XJnd13 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:38 BST 2018      842       507.40  XLON     18165XJmwmr 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:38 BST 2018     1499       507.40  XLON     18165XJmym8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:38 BST 2018      192       507.40  XLON     18165XJmthz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:28:38 BST 2018     6550       507.40  XLON     18165XJmw07 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:39:47 BST 2018      687       509.00  XLON     18165XJnko7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:39:47 BST 2018      884       509.00  XLON     18165XJnji2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:39:47 BST 2018     3634       509.00  XLON     18165XJlxja 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:39:47 BST 2018     1627       509.00  XLON     18165XJmvci 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:41:41 BST 2018     3076       509.20  XLON     18165XJn2up 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:41:41 BST 2018      433       509.20  XLON     18165XJm1vh 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:41:41 BST 2018     2297       509.20  XLON     18165XJm2ej 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:45:32 BST 2018     1250       509.40  XLON     18165XJmyzm 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:45:32 BST 2018     4926       509.40  XLON     18165XJn0hc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:46:06 BST 2018     7619       509.20  XLON     18165XJm7aw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:46:06 BST 2018       48       509.20  XLON     18165XJm5i0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:46:06 BST 2018      687       509.20  XLON     18165XJm2e8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:46:06 BST 2018     1884       509.20  XLON     18165XJm7az 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:48:12 BST 2018     3000       508.80  XLON     18165XJmgkb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:48:12 BST 2018     1085       508.80  XLON     18165XJltgi 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:48:12 BST 2018      219       508.80  XLON     18165XJmiq0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:48:12 BST 2018     4000       508.80  XLON     18165XJm5hz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:53:38 BST 2018     1468       509.00  XLON     18165XJlxcc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:53:38 BST 2018     7148       509.00  XLON     18165XJlugf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:55:16 BST 2018      235       508.80  XLON     18165XJmvqj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:55:16 BST 2018      960       508.80  XLON     18165XJnh7y 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:55:21 BST 2018     6549       508.60  XLON     18165XJne49 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:57:37 BST 2018      877       508.40  XLON     18165XJm9ny 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 08:57:37 BST 2018      121       508.40  XLON     18165XJm9q2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:00:06 BST 2018      442       508.20  XLON     18165XJmlhu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:00:06 BST 2018     1164       508.20  XLON     18165XJmps0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:00:06 BST 2018      245       508.20  XLON     18165XJmbuu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:00:06 BST 2018     1562       508.20  XLON     18165XJmbuv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:06:15 BST 2018     2580       509.20  XLON     18165XJm3z5 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:06:15 BST 2018     2616       509.20  XLON     18165XJn9ku 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:06:15 BST 2018     3983       509.20  XLON     18165XJnfbg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:06:15 BST 2018      687       509.20  XLON     18165XJn7h4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:08:09 BST 2018     9428       509.60  XLON     18165XJmg73 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:14:51 BST 2018      659       510.20  XLON     18165XJmdfb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:14:51 BST 2018      870       510.20  XLON     18165XJmdfa 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:14:51 BST 2018      264       510.20  XLON     18165XJm9l4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:15:57 BST 2018      464       510.40  XLON     18165XJlyds 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:16:14 BST 2018      390       510.40  XLON     18165XJmlhv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:16:14 BST 2018     2210       510.40  XLON     18165XJm12t 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:16:14 BST 2018      994       510.40  XLON     18165XJms67 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:16:14 BST 2018     7270       510.40  XLON     18165XJm12s 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:16:14 BST 2018     2796       510.40  XLON     18165XJmlhn 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:16:25 BST 2018     3045       510.00  XLON     18165XJm2ei 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:22:46 BST 2018      812       510.00  XLON     18165XJnghm 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:23:15 BST 2018     2647       510.00  XLON     18165XJmfej 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:23:27 BST 2018     1118       510.00  XLON     18165XJngdp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:23:27 BST 2018     1800       510.00  XLON     18165XJmfeu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:23:27 BST 2018      484       510.00  XLON     18165XJmi3e 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018      437       511.00  XLON     18165XJm2ec 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018     2821       511.00  XLON     18165XJmqb8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018     4075       511.00  XLON     18165XJlw02 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018     3925       511.00  XLON     18165XJmmpj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018     3218       511.00  XLON     18165XJmlhl 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018     2529       511.00  XLON     18165XJmnbb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018      662       511.00  XLON     18165XJmqb7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018     1510       511.00  XLON     18165XJmrf5 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:01 BST 2018     1186       511.00  XLON     18165XJn24w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:30:03 BST 2018      687       510.60  XLON     18165XJngxz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:32:15 BST 2018     4000       510.40  XLON     18165XJmg70 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:32:15 BST 2018     2889       510.40  XLON     18165XJniz2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:32:15 BST 2018     2070       510.40  XLON     18165XJmg71 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018     2000       511.40  XLON     18165XJmgkd 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018      192       511.40  XLON     18165XJmip9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018     2000       511.40  XLON     18165XJltgj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018       18       511.40  XLON     18165XJm5hy 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018     2061       511.40  XLON     18165XJnjhs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018      716       511.40  XLON     18165XJnfbi 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018      166       511.40  XLON     18165XJnfbh 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:40:27 BST 2018      687       511.20  XLON     18165XJngho 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:41:29 BST 2018     7859       511.00  XLON     18165XJni9e 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:41:29 BST 2018     1786       511.00  XLON     18165XJm4uu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:47:00 BST 2018     9163       510.60  XLON     18165XJnd10 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:47:41 BST 2018      961       510.40  XLON     18165XJngz1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:53:48 BST 2018     9394       511.80  XLON     18165XJni1y 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:53:57 BST 2018      738       511.60  XLON     18165XJmdn7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:53:57 BST 2018     5371       511.60  XLON     18165XJmdna 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:53:57 BST 2018     3801       511.60  XLON     18165XJm74g 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 09:55:24 BST 2018     2146       511.40  XLON     18165XJm5q9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:05:32 BST 2018      846       511.60  XLON     18165XJnf4j 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:05:32 BST 2018      923       511.60  XLON     18165XJnf3r 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:06:37 BST 2018     4500       511.80  XLON     18165XJmidy 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:06:37 BST 2018     1452       511.80  XLON     18165XJmv88 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:08:24 BST 2018       61       511.80  XLON     18165XJnkl5 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:08:24 BST 2018     5730       511.80  XLON     18165XJmp6p 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:08:24 BST 2018       76       511.80  XLON     18165XJnklq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:08:24 BST 2018     3924       511.80  XLON     18165XJnaya 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:08:24 BST 2018      746       511.80  XLON     18165XJnfbf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:08:24 BST 2018     2000       511.80  XLON     18165XJmvei 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:08:24 BST 2018      768       511.80  XLON     18165XJmucl 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:16:34 BST 2018     9659       511.80  XLON     18165XJnd11 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:20:02 BST 2018     1546       511.80  XLON     18165XJn75j 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:20:41 BST 2018      713       511.80  XLON     18165XJmmve 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:22:18 BST 2018     9863       512.00  XLON     18165XJlydt 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:22:18 BST 2018     1875       511.80  XLON     18165XJm3z3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:29:53 BST 2018     2549       512.40  XLON     18165XJmpoi 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:31:09 BST 2018     5372       512.20  XLON     18165XJmhxb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:31:09 BST 2018     1953       512.20  XLON     18165XJmie9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:31:09 BST 2018     2000       512.20  XLON     18165XJmhaz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018      628       512.00  XLON     18165XJm9ou 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018       69       512.00  XLON     18165XJmgk9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018      942       512.00  XLON     18165XJmgk8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018      625       512.00  XLON     18165XJnfg1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018      635       512.00  XLON     18165XJn7hk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018      438       512.00  XLON     18165XJm5hc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018     4562       512.00  XLON     18165XJltfu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:33:54 BST 2018      275       512.00  XLON     18165XJnghp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:36:58 BST 2018        1       512.00  XLON     18165XJn6js 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:36:58 BST 2018      899       512.00  XLON     18165XJlz60 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:37:37 BST 2018     1730       511.80  XLON     18165XJltgk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:38:07 BST 2018     1781       511.80  XLON     18165XJni20 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:38:41 BST 2018      504       511.80  XLON     18165XJmxti 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:39:29 BST 2018     1006       511.80  XLON     18165XJmxth 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:41:29 BST 2018      687       511.60  XLON     18165XJlzeo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:41:29 BST 2018     1802       511.60  XLON     18165XJm3yz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:41:29 BST 2018     1819       511.60  XLON     18165XJnay9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:41:50 BST 2018     1021       511.40  XLON     18165XJm1vi 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:48:31 BST 2018      496       511.40  XLON     18165XJn41q 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:49:00 BST 2018      158       511.40  XLON     18165XJngyq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:49:41 BST 2018      255       511.60  XLON     18165XJlzll 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:49:56 BST 2018      464       511.80  XLON     18165XJlz03 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:50:12 BST 2018      678       511.80  XLON     18165XJnayc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:50:19 BST 2018      490       511.80  XLON     18165XJm91g 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:50:19 BST 2018     2312       511.80  XLON     18165XJmduu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:52:53 BST 2018      216       512.00  XLON     18165XJn9dx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:52:53 BST 2018     1861       512.00  XLON     18165XJn9dz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:52:53 BST 2018      382       512.00  XLON     18165XJnjee 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:52:53 BST 2018      945       512.00  XLON     18165XJmc9j 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:58:18 BST 2018     1980       512.20  XLON     18165XJlxca 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:58:18 BST 2018     1573       512.20  XLON     18165XJmbve 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:58:18 BST 2018     5359       512.20  XLON     18165XJm7b0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:58:18 BST 2018     2349       512.20  XLON     18165XJmcz7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 10:58:18 BST 2018      880       512.20  XLON     18165XJnd72 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:05:15 BST 2018     1133       512.40  XLON     18165XJnfhq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:00 BST 2018     3134       512.20  XLON     18165XJm2e9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018      221       512.20  XLON     18165XJmiej 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018      875       512.20  XLON     18165XJmhei 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018     1461       512.20  XLON     18165XJmk8o 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018      293       512.20  XLON     18165XJmdh7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018      325       512.20  XLON     18165XJmdhj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018     1375       512.20  XLON     18165XJmj40 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018     3825       512.20  XLON     18165XJmdl2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018      238       512.20  XLON     18165XJmfnh 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:08:14 BST 2018      500       512.20  XLON     18165XJmdl3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:13:17 BST 2018      341       512.40  XLON     18165XJmfe2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:13:17 BST 2018     3301       512.40  XLON     18165XJmuay 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:13:28 BST 2018     6198       512.40  XLON     18165XJmvcj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:17:38 BST 2018     1136       512.60  XLON     18165XJmfet 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:17:38 BST 2018       85       512.60  XLON     18165XJn0ym 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:17:38 BST 2018      935       512.60  XLON     18165XJn9so 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:17:45 BST 2018     2651       512.60  XLON     18165XJn5fn 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:18:47 BST 2018     3548       512.60  XLON     18165XJms64 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:21:19 BST 2018     2377       512.80  XLON     18165XJm2fk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:22:52 BST 2018     8398       512.80  XLON     18165XJmhej 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:23:10 BST 2018     1251       512.80  XLON     18165XJlvyw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:25:37 BST 2018     1705       512.60  XLON     18165XJmpxn 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:25:37 BST 2018     1797       512.60  XLON     18165XJmpxo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:27:20 BST 2018      761       512.60  XLON     18165XJm2v4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:27:20 BST 2018     1451       512.60  XLON     18165XJmxvp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:28:19 BST 2018      129       512.40  XLON     18165XJlu3t 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:28:19 BST 2018     1160       512.40  XLON     18165XJnj8f 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:31:09 BST 2018     9091       512.20  XLON     18165XJmipz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:31:09 BST 2018      119       512.20  XLON     18165XJnfhs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:32:07 BST 2018      179       512.00  XLON     18165XJmmc9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:32:16 BST 2018       72       512.00  XLON     18165XJn0yn 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:33:09 BST 2018      191       512.00  XLON     18165XJnf9e 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:33:09 BST 2018      942       512.00  XLON     18165XJnfhr 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:33:09 BST 2018      437       512.00  XLON     18165XJnac4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:33:09 BST 2018      654       512.00  XLON     18165XJncul 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:33:44 BST 2018      936       511.80  XLON     18165XJmd3s 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:33:54 BST 2018      843       511.80  XLON     18165XJm898 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:34:00 BST 2018     3177       511.80  XLON     18165XJmk81 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:37:36 BST 2018      347       511.40  XLON     18165XJn3t9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:37:46 BST 2018      340       511.40  XLON     18165XJmd65 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:41:29 BST 2018      550       511.80  XLON     18165XJnf47 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:41:29 BST 2018      944       511.80  XLON     18165XJnf46 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:44:32 BST 2018     1726       511.60  XLON     18165XJmhax 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:44:33 BST 2018      123       511.60  XLON     18165XJmcz8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:48:28 BST 2018      359       511.60  XLON     18165XJmd64 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:49:08 BST 2018     9604       511.60  XLON     18165XJn98k 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:52:05 BST 2018      926       511.60  XLON     18165XJn3t7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:58:59 BST 2018     1841       511.80  XLON     18165XJm80w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:58:59 BST 2018     7065       511.80  XLON     18165XJlz6f 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:59:10 BST 2018     7217       511.80  XLON     18165XJnk3n 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:59:11 BST 2018     1934       511.80  XLON     18165XJluj8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:59:11 BST 2018      771       511.80  XLON     18165XJluj7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:59:14 BST 2018      156       511.60  XLON     18165XJltn4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:59:14 BST 2018      687       511.60  XLON     18165XJn90k 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:59:14 BST 2018      780       511.60  XLON     18165XJneiu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 11:59:14 BST 2018     1755       511.60  XLON     18165XJn90l 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:02:59 BST 2018     1428       511.60  XLON     18165XJn87d 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:02:59 BST 2018      187       511.60  XLON     18165XJn7a7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:09:49 BST 2018     2000       511.80  XLON     18165XJniar 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:09:49 BST 2018      906       511.80  XLON     18165XJn9cb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:09:50 BST 2018     2000       511.80  XLON     18165XJn279 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:14:16 BST 2018      727       512.00  XLON     18165XJmw0c 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:14:16 BST 2018     1889       512.00  XLON     18165XJn5mc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:14:16 BST 2018     1085       512.00  XLON     18165XJmafk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:14:16 BST 2018     2265       512.00  XLON     18165XJmbig 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:14:16 BST 2018     2136       512.00  XLON     18165XJm96v 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:14:16 BST 2018      236       511.80  XLON     18165XJm96w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:18:38 BST 2018     4625       512.60  XLON     18165XJnias 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:18:38 BST 2018      374       512.60  XLON     18165XJnha4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:18:38 BST 2018     2000       512.60  XLON     18165XJmprz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:18:38 BST 2018     2188       512.60  XLON     18165XJmopz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:24:33 BST 2018      897       513.00  XLON     18165XJmpxm 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:24:33 BST 2018     2268       513.00  XLON     18165XJmff4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:24:33 BST 2018      723       513.00  XLON     18165XJmzlg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:24:33 BST 2018     8005       513.00  XLON     18165XJmlpv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:25:55 BST 2018      118       512.80  XLON     18165XJm3z0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:25:55 BST 2018     2819       512.80  XLON     18165XJmc71 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:25:55 BST 2018       52       512.80  XLON     18165XJms65 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:25:55 BST 2018     6927       512.80  XLON     18165XJms66 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:35:02 BST 2018     1644       513.20  XLON     18165XJn75l 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:38:03 BST 2018      777       513.00  XLON     18165XJm4x3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:41:12 BST 2018     4065       513.00  XLON     18165XJm9n7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:41:26 BST 2018      687       513.00  XLON     18165XJmnrg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:41:26 BST 2018      696       513.00  XLON     18165XJmotm 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:41:26 BST 2018     5131       513.00  XLON     18165XJmff3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:41:33 BST 2018      513       512.80  XLON     18165XJmff1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:41:42 BST 2018      303       512.80  XLON     18165XJm9cf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:42:05 BST 2018     3188       512.60  XLON     18165XJnd3f 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:45:19 BST 2018     1814       512.80  XLON     18165XJm96u 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:45:26 BST 2018     1042       512.60  XLON     18165XJmsmx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:45:26 BST 2018     3065       512.60  XLON     18165XJmvtl 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:45:26 BST 2018     1610       512.60  XLON     18165XJmbin 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:46:37 BST 2018      106       513.40  XLON     18165XJn572 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:46:44 BST 2018      687       513.20  XLON     18165XJn2an 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:46:44 BST 2018     3410       513.20  XLON     18165XJngy1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:47:53 BST 2018      834       513.00  XLON     18165XJm9cl 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:52:39 BST 2018      540       513.20  XLON     18165XJn24y 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:52:39 BST 2018     4268       513.20  XLON     18165XJn2um 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:56:09 BST 2018      814       513.60  XLON     18165XJneiw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:56:09 BST 2018     2570       513.60  XLON     18165XJn6je 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:56:33 BST 2018      367       513.40  XLON     18165XJm705 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:56:33 BST 2018      401       513.40  XLON     18165XJme3w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:56:33 BST 2018      335       513.40  XLON     18165XJmey3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 12:56:33 BST 2018     5581       513.40  XLON     18165XJmbij 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:03:02 BST 2018     1228       514.00  XLON     18165XJmzuw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:07:30 BST 2018      288       514.00  XLON     18165XJnghn 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:07:30 BST 2018      853       514.00  XLON     18165XJnedw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:07:30 BST 2018     1926       514.00  XLON     18165XJm2e7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:07:30 BST 2018      624       513.80  XLON     18165XJn5fo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:07:30 BST 2018      167       513.80  XLON     18165XJm19w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:08:50 BST 2018     1933       513.80  XLON     18165XJmie0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:09:08 BST 2018     1741       513.80  XLON     18165XJnjsv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:12:55 BST 2018     2261       513.60  XLON     18165XJmdn2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:14:41 BST 2018      846       513.80  XLON     18165XJmidz 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:14:52 BST 2018      472       513.80  XLON     18165XJnha3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:19:08 BST 2018      652       513.60  XLON     18165XJm3yy 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:19:08 BST 2018     7538       513.60  XLON     18165XJm1uy 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:19:08 BST 2018     1044       513.60  XLON     18165XJm7av 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:19:08 BST 2018      625       513.60  XLON     18165XJn2ug 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:19:17 BST 2018      148       513.40  XLON     18165XJmhay 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:19:17 BST 2018     1424       513.40  XLON     18165XJlw03 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:19:57 BST 2018     1793       513.40  XLON     18165XJly5s 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:20:15 BST 2018     6149       513.40  XLON     18165XJmx1k 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:26:23 BST 2018      965       513.40  XLON     18165XJmokv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:26:23 BST 2018      291       513.40  XLON     18165XJmv8a 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:32:08 BST 2018      968       513.60  XLON     18165XJn2uo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:32:08 BST 2018     9466       513.60  XLON     18165XJn2un 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:36:34 BST 2018     1371       514.00  XLON     18165XJm9vn 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:36:40 BST 2018      818       513.80  XLON     18165XJneix 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:40:01 BST 2018     9242       514.00  XLON     18165XJmsmw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:40:01 BST 2018      687       514.00  XLON     18165XJnbib 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:40:01 BST 2018      588       514.00  XLON     18165XJmgvs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:40:17 BST 2018      692       513.80  XLON     18165XJn97j 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:40:17 BST 2018     2197       513.80  XLON     18165XJnk9z 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:41:01 BST 2018       37       513.60  XLON     18165XJn3tb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:42:28 BST 2018      928       513.60  XLON     18165XJmide 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:44:43 BST 2018     2470       513.40  XLON     18165XJmw0a 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:46:54 BST 2018      588       513.40  XLON     18165XJmrf7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:50:15 BST 2018     1329       513.60  XLON     18165XJn2ul 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:50:48 BST 2018     1831       513.40  XLON     18165XJlxj8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:50:48 BST 2018     1466       513.40  XLON     18165XJnd2g 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:50:48 BST 2018     6164       513.40  XLON     18165XJnay6 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:51:23 BST 2018      765       513.00  XLON     18165XJm12u 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:52:23 BST 2018     3305       513.00  XLON     18165XJnk3i 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:52:23 BST 2018     2333       513.00  XLON     18165XJn9rx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:52:23 BST 2018      939       513.00  XLON     18165XJmfng 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:55:49 BST 2018      732       512.80  XLON     18165XJmxjm 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 13:55:49 BST 2018     5516       512.80  XLON     18165XJmo75 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:00:21 BST 2018     1208       513.20  XLON     18165XJnetq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:00:21 BST 2018     1801       513.20  XLON     18165XJng7h 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:04:25 BST 2018      878       513.40  XLON     18165XJmozt 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:04:36 BST 2018      157       513.20  XLON     18165XJnghl 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:04:36 BST 2018      184       513.20  XLON     18165XJmbbk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:04:36 BST 2018     6611       513.20  XLON     18165XJmmqa 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:04:36 BST 2018     2802       513.20  XLON     18165XJnkqh 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:05:04 BST 2018     3726       512.80  XLON     18165XJnkd9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:07:08 BST 2018     2202       512.40  XLON     18165XJlt2e 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:07:08 BST 2018      687       512.40  XLON     18165XJn5rs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:13:11 BST 2018     1363       512.80  XLON     18165XJn97i 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:18:00 BST 2018      683       512.80  XLON     18165XJmifm 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:18:11 BST 2018     2157       512.80  XLON     18165XJlvyx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:20:12 BST 2018     2053       512.80  XLON     18165XJmacf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:20:23 BST 2018     2333       512.80  XLON     18165XJltgh 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:20:33 BST 2018     1125       512.80  XLON     18165XJlu6u 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:20:33 BST 2018     5249       512.80  XLON     18165XJlxc9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:26:54 BST 2018       54       514.00  XLON     18165XJmu1i 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:26:54 BST 2018       53       514.00  XLON     18165XJmam9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:29:29 BST 2018     2333       514.20  XLON     18165XJng7g 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:29:29 BST 2018      352       514.20  XLON     18165XJn3t8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:29:29 BST 2018      764       514.20  XLON     18165XJm2v2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:29:29 BST 2018     6655       514.20  XLON     18165XJnk9c 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:29:29 BST 2018     1701       514.20  XLON     18165XJmyzk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:30:32 BST 2018     3815       514.20  XLON     18165XJly41 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:30:32 BST 2018     1020       514.20  XLON     18165XJmjtw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:30:55 BST 2018     4786       514.20  XLON     18165XJlvzv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:32:35 BST 2018      779       514.20  XLON     18165XJmj88 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:32:48 BST 2018      143       514.20  XLON     18165XJnbkq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:33:15 BST 2018     1063       514.00  XLON     18165XJm194 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:33:15 BST 2018     8078       514.00  XLON     18165XJm8b0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:33:15 BST 2018     1610       514.00  XLON     18165XJmdud 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:36:51 BST 2018     1207       514.40  XLON     18165XJmuck 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:36:51 BST 2018     9868       514.40  XLON     18165XJmym7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:39:05 BST 2018     1264       514.80  XLON     18165XJlz5z 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:39:30 BST 2018     1282       514.80  XLON     18165XJn98l 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:39:30 BST 2018     8115       514.80  XLON     18165XJmam8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:41:56 BST 2018      687       515.00  XLON     18165XJly5p 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:43:38 BST 2018     2333       514.80  XLON     18165XJm0dd 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:43:38 BST 2018      294       514.80  XLON     18165XJmaxs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:43:38 BST 2018      781       514.80  XLON     18165XJmaxp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:43:38 BST 2018      654       514.80  XLON     18165XJmc6w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:43:38 BST 2018     5985       514.80  XLON     18165XJmbih 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:44:00 BST 2018     9909       514.60  XLON     18165XJmam6 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:48:10 BST 2018      687       515.20  XLON     18165XJlw00 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:48:14 BST 2018     1233       515.20  XLON     18165XJluov 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:49:57 BST 2018     9668       515.20  XLON     18165XJmj3r 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:50:13 BST 2018     2375       515.00  XLON     18165XJniyv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:50:13 BST 2018     3080       515.00  XLON     18165XJnha2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:50:13 BST 2018      687       515.00  XLON     18165XJn87e 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:50:13 BST 2018     3952       515.00  XLON     18165XJniyw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:53:44 BST 2018     6642       514.80  XLON     18165XJn90j 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:54:55 BST 2018     1010       514.80  XLON     18165XJn85s 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:57:26 BST 2018      687       515.20  XLON     18165XJm8er 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:58:42 BST 2018     9600       515.20  XLON     18165XJlvg2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 14:58:42 BST 2018      687       515.20  XLON     18165XJlw01 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:03:36 BST 2018      944       516.00  XLON     18165XJm9cj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:03:36 BST 2018     1867       516.00  XLON     18165XJnf7d 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:03:36 BST 2018        2       516.00  XLON     18165XJnjb1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:03:50 BST 2018     2333       515.80  XLON     18165XJm1ts 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:03:50 BST 2018     2664       515.80  XLON     18165XJlydr 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:03:50 BST 2018     4407       515.80  XLON     18165XJlxcb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:04:11 BST 2018       67       515.60  XLON     18165XJmv0y 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018      239       515.80  XLON     18165XJlz04 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018     2333       515.80  XLON     18165XJn7h5 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018      759       515.80  XLON     18165XJluox 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018     1167       515.80  XLON     18165XJmaec 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018      919       515.80  XLON     18165XJn9sp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018     4799       515.80  XLON     18165XJm9vo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018     2563       515.80  XLON     18165XJnjjr 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018     1000       515.80  XLON     18165XJlvhb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:06:39 BST 2018      676       515.80  XLON     18165XJmubp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:09:38 BST 2018     1091       516.00  XLON     18165XJmgkc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:09:38 BST 2018     7967       516.00  XLON     18165XJmfe1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:09:38 BST 2018      306       516.00  XLON     18165XJmff2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:10:45 BST 2018      134       515.80  XLON     18165XJmyzl 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:10:45 BST 2018      820       515.80  XLON     18165XJmyzj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:10:45 BST 2018      317       515.80  XLON     18165XJmgvu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:10:45 BST 2018     8194       515.80  XLON     18165XJm1vg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:10:45 BST 2018      347       515.80  XLON     18165XJn2uh 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:11:52 BST 2018     1042       515.80  XLON     18165XJmoku 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:18:02 BST 2018     1971       517.00  XLON     18165XJnj8e 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:19:26 BST 2018      457       516.80  XLON     18165XJnk95 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:19:26 BST 2018     9082       516.80  XLON     18165XJmipy 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:20:22 BST 2018     1653       516.80  XLON     18165XJm9ck 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:20:22 BST 2018     3814       516.80  XLON     18165XJm9l3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:21:24 BST 2018      687       516.60  XLON     18165XJm195 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:21:24 BST 2018     9850       516.60  XLON     18165XJm197 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:21:27 BST 2018      713       516.40  XLON     18165XJm192 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:25:31 BST 2018      939       517.20  XLON     18165XJmmq9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:25:38 BST 2018     2849       517.40  XLON     18165XJmxtf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:27:50 BST 2018     1639       517.60  XLON     18165XJmhel 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:27:50 BST 2018     7210       517.60  XLON     18165XJmpug 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:27:50 BST 2018      445       517.60  XLON     18165XJn27a 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:28:19 BST 2018       35       517.40  XLON     18165XJlt8q 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:28:19 BST 2018      652       517.40  XLON     18165XJm9ce 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:28:19 BST 2018     1132       517.40  XLON     18165XJm9cg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:28:19 BST 2018     8311       517.40  XLON     18165XJlt8r 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:29:43 BST 2018      696       517.20  XLON     18165XJluow 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:29:43 BST 2018      771       517.20  XLON     18165XJly5r 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:29:46 BST 2018     7609       517.00  XLON     18165XJmxtg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:32:47 BST 2018      687       517.20  XLON     18165XJn7a8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:32:54 BST 2018      855       517.00  XLON     18165XJmaxr 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:32:54 BST 2018      729       517.00  XLON     18165XJlzlo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:32:54 BST 2018     2146       516.80  XLON     18165XJnjfs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:36:33 BST 2018      872       517.20  XLON     18165XJndzq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:36:33 BST 2018     4667       517.20  XLON     18165XJna53 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:36:33 BST 2018      624       517.20  XLON     18165XJn7a5 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:36:33 BST 2018     1106       517.20  XLON     18165XJnd7s 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:37:36 BST 2018      823       517.20  XLON     18165XJniyy 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:37:36 BST 2018     1601       517.20  XLON     18165XJn87f 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:37:40 BST 2018      588       517.20  XLON     18165XJm8es 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:37:40 BST 2018     2595       517.20  XLON     18165XJn24x 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:38:13 BST 2018     2243       517.20  XLON     18165XJnd2f 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:38:36 BST 2018     1240       517.20  XLON     18165XJnjb2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:38:36 BST 2018     1190       517.20  XLON     18165XJm3z2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:39:54 BST 2018      959       517.40  XLON     18165XJmaej 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:41:00 BST 2018      249       517.20  XLON     18165XJmmd4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:41:12 BST 2018     1874       517.20  XLON     18165XJncvl 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:41:21 BST 2018     5553       517.20  XLON     18165XJlzep 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:41:21 BST 2018     2082       517.20  XLON     18165XJm3yw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:41:30 BST 2018     9122       516.80  XLON     18165XJmciy 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:43:34 BST 2018      691       517.20  XLON     18165XJm7b1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:44:32 BST 2018      953       517.60  XLON     18165XJnghk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:47:42 BST 2018     1446       518.00  XLON     18165XJm2ek 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:47:42 BST 2018      687       518.00  XLON     18165XJmjtx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:47:42 BST 2018      386       518.00  XLON     18165XJmkx4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:47:42 BST 2018     8024       518.00  XLON     18165XJltk7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:47:42 BST 2018      813       517.80  XLON     18165XJmaf4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:50:05 BST 2018     9280       518.00  XLON     18165XJmcpi 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:50:14 BST 2018     2025       517.80  XLON     18165XJmhek 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:50:19 BST 2018     7947       517.80  XLON     18165XJmlp2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:51:51 BST 2018      819       518.00  XLON     18165XJmwmq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:52:05 BST 2018      119       517.80  XLON     18165XJn2uj 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:55:48 BST 2018      843       517.80  XLON     18165XJlvha 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:55:52 BST 2018      100       517.60  XLON     18165XJlxj9 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:56:31 BST 2018     2353       517.60  XLON     18165XJneto 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:56:31 BST 2018       71       517.60  XLON     18165XJmv86 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:56:31 BST 2018     4810       517.60  XLON     18165XJnh8o 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:56:44 BST 2018       40       517.40  XLON     18165XJn2uk 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:56:44 BST 2018      277       517.40  XLON     18165XJmc6y 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:56:47 BST 2018      647       517.40  XLON     18165XJnghb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:57:20 BST 2018     2007       517.20  XLON     18165XJm9ci 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:57:22 BST 2018      468       517.20  XLON     18165XJnkm7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:57:22 BST 2018     6627       517.20  XLON     18165XJnkm6 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 15:57:32 BST 2018      823       517.20  XLON     18165XJm9ch 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:00:23 BST 2018      893       517.20  XLON     18165XJlydu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:00:58 BST 2018      771       517.00  XLON     18165XJluu6 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:00:58 BST 2018      164       517.00  XLON     18165XJm0id 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:02:44 BST 2018     1225       517.00  XLON     18165XJm2eb 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:03:40 BST 2018     1064       517.20  XLON     18165XJm7ay 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:03:40 BST 2018     8157       517.20  XLON     18165XJm7ax 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:03:40 BST 2018      547       517.20  XLON     18165XJnghc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:03:40 BST 2018      533       517.20  XLON     18165XJnbxs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:05:32 BST 2018     5000       517.20  XLON     18165XJmom1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:05:32 BST 2018     3030       517.20  XLON     18165XJne48 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:05:32 BST 2018      799       517.20  XLON     18165XJmokx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:20 BST 2018      290       517.20  XLON     18165XJnetp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:20 BST 2018      132       517.20  XLON     18165XJngz2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:20 BST 2018      162       517.20  XLON     18165XJnhzw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:23 BST 2018      782       517.20  XLON     18165XJm43z 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:23 BST 2018     1166       517.20  XLON     18165XJngy0 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:23 BST 2018     1167       517.20  XLON     18165XJnf45 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:24 BST 2018      801       517.20  XLON     18165XJm2v3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:27 BST 2018      734       517.20  XLON     18165XJmd3r 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:52 BST 2018      303       517.20  XLON     18165XJnk9d 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:07:56 BST 2018      752       517.20  XLON     18165XJltfs 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:08:17 BST 2018      903       517.40  XLON     18165XJnay7 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:08:39 BST 2018     2319       517.40  XLON     18165XJneiv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:08:39 BST 2018      181       517.40  XLON     18165XJm0de 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:08:39 BST 2018     1823       517.40  XLON     18165XJmk82 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:08:39 BST 2018     3349       517.40  XLON     18165XJlvyv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:09:07 BST 2018     1660       517.20  XLON     18165XJni1z 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:09:18 BST 2018     1660       517.20  XLON     18165XJn5md 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:09:33 BST 2018     2393       517.00  XLON     18165XJmnrf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:09:33 BST 2018      730       517.20  XLON     18165XJms55 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:09:33 BST 2018      687       517.00  XLON     18165XJmlhq 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:12:43 BST 2018      571       517.60  XLON     18165XJmgvt 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:12:43 BST 2018      432       517.60  XLON     18165XJmgvv 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:13:36 BST 2018     2409       517.60  XLON     18165XJlvl8 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:06 BST 2018     1199       517.80  XLON     18165XJmep2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:06 BST 2018      614       517.80  XLON     18165XJm749 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:06 BST 2018      750       517.80  XLON     18165XJmywf 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:06 BST 2018      440       517.80  XLON     18165XJmnbc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:07 BST 2018     2488       517.80  XLON     18165XJmbil 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:07 BST 2018     1535       517.80  XLON     18165XJmbio 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:09 BST 2018     2879       517.80  XLON     18165XJmbii 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:14:09 BST 2018     1797       517.80  XLON     18165XJmbim 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:16:11 BST 2018     1043       517.80  XLON     18165XJlvzu 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:16:11 BST 2018      110       517.80  XLON     18165XJluyo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:16:11 BST 2018      200       517.80  XLON     18165XJmeqe 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:16:17 BST 2018      504       517.80  XLON     18165XJni5d 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:16:25 BST 2018      670       517.80  XLON     18165XJlu8e 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:16:25 BST 2018      128       517.80  XLON     18165XJmv8b 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:16:27 BST 2018      100       517.80  XLON     18165XJmc6x 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:17:06 BST 2018     7834       517.80  XLON     18165XJmv87 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:17:06 BST 2018      793       517.60  XLON     18165XJnf4g 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:17:07 BST 2018      212       517.60  XLON     18165XJnf3t 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:17:09 BST 2018     1014       517.60  XLON     18165XJnf73 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:17:17 BST 2018     5000       517.60  XLON     18165XJmmpi 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:17:17 BST 2018      126       517.60  XLON     18165XJngzr 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:17:17 BST 2018     1136       517.60  XLON     18165XJmmph 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:19:20 BST 2018      112       518.00  XLON     18165XJmk8n 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:20:21 BST 2018      272       517.80  XLON     18165XJmx4w 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:20:43 BST 2018      765       518.00  XLON     18165XJm0df 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:20:43 BST 2018     1697       518.00  XLON     18165XJm9vp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:20:43 BST 2018      483       518.00  XLON     18165XJm9x5 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:21:04 BST 2018      101       518.00  XLON     18165XJlsso 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:21:31 BST 2018     1306       518.00  XLON     18165XJnh7z 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:21:41 BST 2018      192       518.00  XLON     18165XJmmpg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:21:41 BST 2018     2377       518.00  XLON     18165XJn3ta 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:24:06 BST 2018     5031       518.20  XLON     18165XJmaxo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:24:06 BST 2018     4140       518.20  XLON     18165XJmea3 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:24:06 BST 2018     1200       518.20  XLON     18165XJmea4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:24:06 BST 2018     3552       518.20  XLON     18165XJnjft 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:24:06 BST 2018     1649       518.20  XLON     18165XJmpry 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:25:23 BST 2018     1604       518.40  XLON     18165XJn7a6 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:25:23 BST 2018      152       518.40  XLON     18165XJms98 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:25:40 BST 2018      778       518.40  XLON     18165XJmm4n 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:25:40 BST 2018      114       518.40  XLON     18165XJmgka 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:26:05 BST 2018      168       518.40  XLON     18165XJm3z4 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:26:08 BST 2018     2851       518.40  XLON     18165XJmhaw 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:26:08 BST 2018     4291       518.40  XLON     18165XJnd73 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:26:20 BST 2018      103       518.40  XLON     18165XJmj41 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:26:25 BST 2018     1382       518.40  XLON     18165XJm2eg 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:26:37 BST 2018     7051       518.40  XLON     18165XJmdl1 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:27:26 BST 2018      452       518.20  XLON     18165XJnc0g 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:28:14 BST 2018      784       518.20  XLON     18165XJn5rr 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:28:17 BST 2018      794       518.20  XLON     18165XJnhry 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:28:46 BST 2018      963       518.40  XLON     18165XJmom2 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:28:47 BST 2018     1345       518.60  XLON     18165XJnbka 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:28:47 BST 2018      750       518.60  XLON     18165XJn75k 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:28:48 BST 2018      216       518.40  XLON     18165XJniyx 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:29:02 BST 2018     1779       518.60  XLON     18165XJnfeo 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:29:33 BST 2018      170       518.60  XLON     18165XJmaby 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:29:33 BST 2018      950       518.60  XLON     18165XJlssp 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:29:36 BST 2018     6261       518.60  XLON     18165XJn90m 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:29:36 BST 2018     1804       518.60  XLON     18165XJm0dc 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:29:46 BST 2018     8804       518.40  XLON     18165XJmbi6 
-----------------------------  ------  -----------  -------  ----------- 
Thu 14 Jun 16:29:50 BST 2018      788       518.40  XLON     18165XJn9q2 
-----------------------------  ------  -----------  -------  ----------- 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSLLFERREISLIT

(END) Dow Jones Newswires

June 14, 2018 12:57 ET (16:57 GMT)

1 Year Aviva Chart

1 Year Aviva Chart

1 Month Aviva Chart

1 Month Aviva Chart
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V:gb D:20180620 22:40:47