Transaction in Own Shares

Jul 07 2025 08:00 BSTSource: RNS

RNS Number : 8897P

International Workplace Group PLC

07 July 2025

International Workplace Group plc - Transaction in Own Shares
07 July 2025

International Workplace Group plc
Transaction in Own Shares

International Workplace Group plc (the 'Company') announces the purchase, in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 20 May 2025, of 133,764 ordinary shares of USD 0.0124 each in the capital of the Company (the 'Shares') on 04 July 2025 as part of the buyback programme announced on 04 March 2025 (the 'Programme') and extended on 6 May 2025 (the 'Second Tranche').

The Company intends to cancel the Shares.

Since the announcement of the programme announced on 04 March 2025 (the 'Programme'), the Company has purchased a total of 21,192,080 ordinary shares of USD 0.0124 each in the capital of the Company.

Following cancellation of the Shares the Company will have 1,015,587,681 shares in issue (excluding treasury shares).

The table below contains detailed information about the purchases referred to above.


Schedule of purchases

Shares purchased:			International Workplace Group plc (ISIN: JE00BYVQYS01)
Date of purchases:			04 July 2025
Investment firm:			Jefferies International Limited

Aggregate information

Venue		Aggregated number of ordinary shares purchased		Volume-weighted average price per share (£)	Lowest price per share (£)	Highest price per share (£)
London Stock Exchange		89,160		2.1515	2.1240	2.1640
CBOE CXE		17,872		2.1514	2.1240	2.1660
CBOE BXE		18,756		2.1518	2.1240	2.1640
Turquoise Services Limited		4,290		2.1519	2.1240	2.1640
Aquis Exchange		3,686		2.1527	2.1240	2.1700

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by Jefferies International Limited on behalf of the Company is set out below.

Transaction Time	Time Zone	Volume	Price	Currency	Platform Code	Transaction reference number
08:08:38	GMT	35	2.170	GBP	AQXE	00475771102TRLO0.1.1
08:08:46	GMT	173	2.166	GBP	CHIX	00475771112TRLO0.1.1
08:12:17	GMT	1180	2.160	GBP	XLON	00475771473TRLO0.1.1
08:12:27	GMT	177	2.160	GBP	BATE	00475771482TRLO0.1.1
08:14:11	GMT	35	2.168	GBP	AQXE	00475771664TRLO0.1.1
08:14:17	GMT	173	2.160	GBP	CHIX	00475771666TRLO0.1.1
08:14:54	GMT	177	2.160	GBP	BATE	00475771696TRLO0.1.1
08:19:52	GMT	177	2.160	GBP	BATE	00475771896TRLO0.1.1
08:19:57	GMT	35	2.162	GBP	AQXE	00475771902TRLO0.1.1
08:22:39	GMT	173	2.156	GBP	CHIX	00475772006TRLO0.1.1
08:22:39	GMT	782	2.156	GBP	XLON	00475772007TRLO0.1.1
08:22:39	GMT	398	2.156	GBP	XLON	00475772008TRLO0.1.1
08:24:34	GMT	590	2.156	GBP	XLON	00475772138TRLO0.1.1
08:29:06	GMT	177	2.158	GBP	BATE	00475772437TRLO0.1.1
08:31:02	GMT	19	2.156	GBP	XLON	00475772618TRLO0.1.1
08:31:02	GMT	571	2.156	GBP	XLON	00475772617TRLO0.1.1
08:36:28	GMT	590	2.156	GBP	XLON	00475772938TRLO0.1.1
08:37:08	GMT	177	2.158	GBP	BATE	00475772963TRLO0.1.1
08:40:19	GMT	590	2.156	GBP	XLON	00475773237TRLO0.1.1
08:43:01	GMT	177	2.156	GBP	BATE	00475773525TRLO0.1.1
08:43:01	GMT	346	2.156	GBP	CHIX	00475773526TRLO0.1.1
08:43:01	GMT	82	2.156	GBP	TRQX	00475773528TRLO0.1.1
08:43:01	GMT	123	2.156	GBP	TRQX	00475773527TRLO0.1.1
08:43:01	GMT	41	2.156	GBP	TRQX	00475773529TRLO0.1.1
08:43:09	GMT	35	2.156	GBP	AQXE	00475773539TRLO0.1.1
08:43:09	GMT	70	2.156	GBP	AQXE	00475773538TRLO0.1.1
08:45:10	GMT	590	2.156	GBP	XLON	00475773615TRLO0.1.1
08:45:19	GMT	173	2.156	GBP	CHIX	00475773632TRLO0.1.1
08:50:24	GMT	590	2.156	GBP	XLON	00475773983TRLO0.1.1
08:50:30	GMT	177	2.156	GBP	BATE	00475773986TRLO0.1.1
08:51:12	GMT	11	2.156	GBP	TRQX	00475774005TRLO0.1.1
08:51:12	GMT	35	2.156	GBP	AQXE	00475774004TRLO0.1.1
08:51:30	GMT	173	2.156	GBP	CHIX	00475774013TRLO0.1.1
08:54:56	GMT	590	2.156	GBP	XLON	00475774236TRLO0.1.1
08:54:56	GMT	30	2.156	GBP	TRQX	00475774237TRLO0.1.1
08:56:45	GMT	177	2.156	GBP	BATE	00475774369TRLO0.1.1
08:57:09	GMT	27	2.156	GBP	AQXE	00475774372TRLO0.1.1
08:58:06	GMT	173	2.154	GBP	CHIX	00475774496TRLO0.1.1
08:58:06	GMT	41	2.156	GBP	TRQX	00475774497TRLO0.1.1
08:59:04	GMT	590	2.152	GBP	XLON	00475774541TRLO0.1.1
09:03:07	GMT	177	2.152	GBP	BATE	00475775047TRLO0.1.1
09:03:55	GMT	590	2.152	GBP	XLON	00475775082TRLO0.1.1
09:07:31	GMT	43	2.150	GBP	AQXE	00475775315TRLO0.1.1
09:07:34	GMT	590	2.152	GBP	XLON	00475775327TRLO0.1.1
09:08:22	GMT	41	2.150	GBP	TRQX	00475775374TRLO0.1.1
09:08:22	GMT	173	2.150	GBP	CHIX	00475775373TRLO0.1.1
09:08:23	GMT	177	2.152	GBP	BATE	00475775375TRLO0.1.1
09:12:15	GMT	177	2.152	GBP	BATE	00475775734TRLO0.1.1
09:12:19	GMT	35	2.150	GBP	AQXE	00475775736TRLO0.1.1
09:12:19	GMT	173	2.150	GBP	CHIX	00475775737TRLO0.1.1
09:12:19	GMT	41	2.150	GBP	TRQX	00475775738TRLO0.1.1
09:12:27	GMT	590	2.150	GBP	XLON	00475775744TRLO0.1.1
09:14:01	GMT	35	2.150	GBP	AQXE	00475775853TRLO0.1.1
09:14:06	GMT	41	2.150	GBP	TRQX	00475775863TRLO0.1.1
09:14:24	GMT	173	2.148	GBP	CHIX	00475775882TRLO0.1.1
09:14:39	GMT	590	2.148	GBP	XLON	00475775899TRLO0.1.1
09:15:38	GMT	177	2.152	GBP	BATE	00475775986TRLO0.1.1
09:16:03	GMT	41	2.150	GBP	TRQX	00475776038TRLO0.1.1
09:16:12	GMT	35	2.148	GBP	AQXE	00475776059TRLO0.1.1
09:17:34	GMT	173	2.144	GBP	CHIX	00475776240TRLO0.1.1
09:17:34	GMT	590	2.144	GBP	XLON	00475776241TRLO0.1.1
09:19:23	GMT	35	2.148	GBP	AQXE	00475776457TRLO0.1.1
09:19:42	GMT	41	2.150	GBP	TRQX	00475776483TRLO0.1.1
09:23:47	GMT	41	2.150	GBP	TRQX	00475776805TRLO0.1.1
09:27:03	GMT	41	2.150	GBP	TRQX	00475777118TRLO0.1.1
09:30:07	GMT	41	2.150	GBP	TRQX	00475777420TRLO0.1.1
09:33:23	GMT	41	2.150	GBP	TRQX	00475777946TRLO0.1.1
09:33:29	GMT	354	2.150	GBP	BATE	00475777968TRLO0.1.1
09:33:33	GMT	173	2.150	GBP	CHIX	00475777971TRLO0.1.1
09:33:33	GMT	519	2.150	GBP	CHIX	00475777970TRLO0.1.1
09:33:33	GMT	70	2.150	GBP	AQXE	00475777972TRLO0.1.1
09:35:16	GMT	354	2.150	GBP	BATE	00475778193TRLO0.1.1
09:35:59	GMT	151	2.150	GBP	CHIX	00475778301TRLO0.1.1
09:36:00	GMT	22	2.150	GBP	CHIX	00475778302TRLO0.1.1
09:36:00	GMT	3540	2.150	GBP	XLON	00475778303TRLO0.1.1
09:36:21	GMT	28	2.150	GBP	AQXE	00475778320TRLO0.1.1
09:36:21	GMT	35	2.150	GBP	AQXE	00475778319TRLO0.1.1
09:36:50	GMT	154	2.148	GBP	XLON	00475778347TRLO0.1.1
09:36:50	GMT	1026	2.148	GBP	XLON	00475778346TRLO0.1.1
09:37:30	GMT	5	2.150	GBP	TRQX	00475778371TRLO0.1.1
09:41:14	GMT	173	2.150	GBP	CHIX	00475778746TRLO0.1.1
09:41:14	GMT	354	2.150	GBP	BATE	00475778745TRLO0.1.1
09:41:14	GMT	21	2.150	GBP	TRQX	00475778749TRLO0.1.1
09:41:14	GMT	42	2.150	GBP	AQXE	00475778748TRLO0.1.1
09:41:14	GMT	177	2.150	GBP	BATE	00475778747TRLO0.1.1
09:43:31	GMT	173	2.150	GBP	CHIX	00475779049TRLO0.1.1
09:43:57	GMT	28	2.150	GBP	AQXE	00475779065TRLO0.1.1
09:43:57	GMT	56	2.150	GBP	TRQX	00475779066TRLO0.1.1
09:45:59	GMT	4	2.150	GBP	AQXE	00475779516TRLO0.1.1
09:45:59	GMT	177	2.150	GBP	BATE	00475779515TRLO0.1.1
09:46:02	GMT	1	2.150	GBP	AQXE	00475779543TRLO0.1.1
09:46:28	GMT	1770	2.148	GBP	XLON	00475779704TRLO0.1.1
09:46:28	GMT	590	2.148	GBP	XLON	00475779705TRLO0.1.1
09:47:24	GMT	41	2.150	GBP	TRQX	00475779856TRLO0.1.1
09:48:15	GMT	37	2.150	GBP	AQXE	00475779912TRLO0.1.1
09:48:31	GMT	173	2.148	GBP	CHIX	00475779940TRLO0.1.1
09:51:48	GMT	590	2.148	GBP	XLON	00475780449TRLO0.1.1
09:51:59	GMT	177	2.150	GBP	BATE	00475780474TRLO0.1.1
09:52:30	GMT	35	2.150	GBP	AQXE	00475780538TRLO0.1.1
09:53:32	GMT	41	2.150	GBP	TRQX	00475780873TRLO0.1.1
09:55:29	GMT	173	2.148	GBP	CHIX	00475781021TRLO0.1.1
09:56:35	GMT	590	2.148	GBP	XLON	00475781106TRLO0.1.1
09:58:14	GMT	177	2.150	GBP	BATE	00475781219TRLO0.1.1
09:59:43	GMT	41	2.150	GBP	TRQX	00475781461TRLO0.1.1
10:00:29	GMT	590	2.148	GBP	XLON	00475781533TRLO0.1.1
10:02:52	GMT	173	2.146	GBP	CHIX	00475781867TRLO0.1.1
10:03:24	GMT	177	2.150	GBP	BATE	00475781910TRLO0.1.1
10:03:58	GMT	590	2.146	GBP	XLON	00475781937TRLO0.1.1
10:04:39	GMT	41	2.150	GBP	TRQX	00475781978TRLO0.1.1
10:07:34	GMT	177	2.150	GBP	BATE	00475782150TRLO0.1.1
10:08:32	GMT	41	2.150	GBP	TRQX	00475782290TRLO0.1.1
10:12:38	GMT	177	2.150	GBP	BATE	00475782663TRLO0.1.1
10:16:02	GMT	70	2.150	GBP	AQXE	00475782936TRLO0.1.1
10:16:02	GMT	35	2.150	GBP	AQXE	00475782937TRLO0.1.1
10:16:02	GMT	173	2.150	GBP	CHIX	00475782939TRLO0.1.1
10:16:02	GMT	346	2.150	GBP	CHIX	00475782938TRLO0.1.1
10:16:02	GMT	41	2.150	GBP	TRQX	00475782942TRLO0.1.1
10:16:02	GMT	590	2.150	GBP	XLON	00475782941TRLO0.1.1
10:16:02	GMT	1770	2.150	GBP	XLON	00475782940TRLO0.1.1
10:17:48	GMT	35	2.150	GBP	AQXE	00475783102TRLO0.1.1
10:19:24	GMT	177	2.150	GBP	BATE	00475783422TRLO0.1.1
10:20:30	GMT	35	2.150	GBP	AQXE	00475783621TRLO0.1.1
10:21:48	GMT	41	2.150	GBP	TRQX	00475783887TRLO0.1.1
10:27:31	GMT	177	2.150	GBP	BATE	00475784583TRLO0.1.1
10:28:32	GMT	35	2.150	GBP	AQXE	00475784700TRLO0.1.1
10:29:48	GMT	41	2.150	GBP	TRQX	00475784813TRLO0.1.1
10:36:52	GMT	177	2.150	GBP	BATE	00475785380TRLO0.1.1
10:38:29	GMT	21	2.150	GBP	AQXE	00475785517TRLO0.1.1
10:38:33	GMT	14	2.150	GBP	AQXE	00475785520TRLO0.1.1
10:38:33	GMT	346	2.150	GBP	CHIX	00475785519TRLO0.1.1
10:42:55	GMT	173	2.150	GBP	CHIX	00475785791TRLO0.1.1
10:42:55	GMT	177	2.150	GBP	BATE	00475785792TRLO0.1.1
10:43:06	GMT	556	2.152	GBP	XLON	00475785807TRLO0.1.1
10:43:06	GMT	624	2.152	GBP	XLON	00475785808TRLO0.1.1
10:44:19	GMT	1180	2.150	GBP	XLON	00475785927TRLO0.1.1
10:44:24	GMT	35	2.150	GBP	AQXE	00475785931TRLO0.1.1
10:46:00	GMT	82	2.150	GBP	TRQX	00475786088TRLO0.1.1
10:46:36	GMT	590	2.150	GBP	XLON	00475786140TRLO0.1.1
10:47:14	GMT	173	2.150	GBP	CHIX	00475786188TRLO0.1.1
10:48:58	GMT	177	2.150	GBP	BATE	00475786382TRLO0.1.1
10:50:17	GMT	590	2.150	GBP	XLON	00475786530TRLO0.1.1
10:50:19	GMT	35	2.150	GBP	AQXE	00475786531TRLO0.1.1
10:51:50	GMT	41	2.150	GBP	TRQX	00475786714TRLO0.1.1
10:54:49	GMT	173	2.148	GBP	CHIX	00475787075TRLO0.1.1
10:56:37	GMT	35	2.150	GBP	AQXE	00475787390TRLO0.1.1
10:57:29	GMT	41	2.150	GBP	TRQX	00475787528TRLO0.1.1
10:58:14	GMT	177	2.148	GBP	BATE	00475787623TRLO0.1.1
10:58:14	GMT	1180	2.148	GBP	XLON	00475787624TRLO0.1.1
11:03:15	GMT	35	2.150	GBP	AQXE	00475788172TRLO0.1.1
11:11:41	GMT	35	2.150	GBP	AQXE	00475789022TRLO0.1.1
11:16:39	GMT	10	2.150	GBP	AQXE	00475789588TRLO0.1.1
11:16:39	GMT	25	2.150	GBP	AQXE	00475789587TRLO0.1.1
11:23:45	GMT	35	2.150	GBP	AQXE	00475790427TRLO0.1.1
11:29:15	GMT	35	2.150	GBP	AQXE	00475790983TRLO0.1.1
11:30:51	GMT	173	2.146	GBP	CHIX	00475791137TRLO0.1.1
11:30:51	GMT	143	2.146	GBP	CHIX	00475791138TRLO0.1.1
11:30:51	GMT	173	2.146	GBP	CHIX	00475791139TRLO0.1.1
11:30:52	GMT	30	2.146	GBP	CHIX	00475791140TRLO0.1.1
11:30:52	GMT	82	2.146	GBP	TRQX	00475791143TRLO0.1.1
11:30:52	GMT	173	2.146	GBP	CHIX	00475791141TRLO0.1.1
11:30:52	GMT	173	2.146	GBP	CHIX	00475791142TRLO0.1.1
11:30:52	GMT	41	2.146	GBP	TRQX	00475791145TRLO0.1.1
11:30:52	GMT	82	2.146	GBP	TRQX	00475791144TRLO0.1.1
11:43:58	GMT	354	2.146	GBP	BATE	00475792496TRLO0.1.1
11:43:58	GMT	173	2.146	GBP	CHIX	00475792498TRLO0.1.1
11:43:58	GMT	177	2.146	GBP	BATE	00475792499TRLO0.1.1
11:43:58	GMT	708	2.146	GBP	BATE	00475792497TRLO0.1.1
11:43:58	GMT	1180	2.146	GBP	XLON	00475792500TRLO0.1.1
11:43:58	GMT	2950	2.146	GBP	XLON	00475792501TRLO0.1.1
11:43:58	GMT	35	2.146	GBP	AQXE	00475792505TRLO0.1.1
11:43:58	GMT	41	2.146	GBP	TRQX	00475792504TRLO0.1.1
11:43:58	GMT	590	2.146	GBP	XLON	00475792502TRLO0.1.1
11:43:58	GMT	590	2.146	GBP	XLON	00475792503TRLO0.1.1
11:46:06	GMT	173	2.142	GBP	CHIX	00475792831TRLO0.1.1
11:46:12	GMT	35	2.142	GBP	AQXE	00475792865TRLO0.1.1
11:47:29	GMT	41	2.142	GBP	TRQX	00475792952TRLO0.1.1
11:47:53	GMT	590	2.142	GBP	XLON	00475792989TRLO0.1.1
11:50:03	GMT	173	2.140	GBP	CHIX	00475793205TRLO0.1.1
11:50:13	GMT	177	2.142	GBP	BATE	00475793218TRLO0.1.1
11:52:02	GMT	35	2.142	GBP	AQXE	00475793594TRLO0.1.1
11:52:14	GMT	590	2.140	GBP	XLON	00475793603TRLO0.1.1
11:54:55	GMT	41	2.140	GBP	TRQX	00475793874TRLO0.1.1
11:57:45	GMT	590	2.140	GBP	XLON	00475794272TRLO0.1.1
11:57:57	GMT	120	2.142	GBP	BATE	00475794299TRLO0.1.1
11:57:57	GMT	57	2.142	GBP	BATE	00475794300TRLO0.1.1
11:58:23	GMT	173	2.140	GBP	CHIX	00475794339TRLO0.1.1
11:59:49	GMT	35	2.140	GBP	AQXE	00475794492TRLO0.1.1
12:01:19	GMT	41	2.140	GBP	TRQX	00475794763TRLO0.1.1
12:03:41	GMT	177	2.140	GBP	BATE	00475795143TRLO0.1.1
12:05:06	GMT	35	2.140	GBP	AQXE	00475795295TRLO0.1.1
12:08:01	GMT	173	2.138	GBP	CHIX	00475795671TRLO0.1.1
12:08:01	GMT	590	2.138	GBP	XLON	00475795672TRLO0.1.1
12:08:41	GMT	41	2.140	GBP	TRQX	00475795742TRLO0.1.1
12:11:26	GMT	590	2.138	GBP	XLON	00475796014TRLO0.1.1
12:13:41	GMT	177	2.136	GBP	BATE	00475796164TRLO0.1.1
12:14:04	GMT	173	2.136	GBP	CHIX	00475796187TRLO0.1.1
12:14:29	GMT	590	2.136	GBP	XLON	00475796278TRLO0.1.1
12:17:51	GMT	35	2.134	GBP	AQXE	00475796578TRLO0.1.1
12:18:22	GMT	41	2.134	GBP	TRQX	00475796657TRLO0.1.1
12:22:08	GMT	177	2.134	GBP	BATE	00475797160TRLO0.1.1
12:22:45	GMT	173	2.134	GBP	CHIX	00475797212TRLO0.1.1
12:26:14	GMT	41	2.134	GBP	TRQX	00475797556TRLO0.1.1
12:29:10	GMT	177	2.134	GBP	BATE	00475797886TRLO0.1.1
12:29:56	GMT	173	2.134	GBP	CHIX	00475797929TRLO0.1.1
12:33:48	GMT	590	2.132	GBP	XLON	00475798469TRLO0.1.1
12:33:48	GMT	590	2.132	GBP	XLON	00475798470TRLO0.1.1
12:34:25	GMT	41	2.134	GBP	TRQX	00475798512TRLO0.1.1
12:35:42	GMT	105	2.132	GBP	XLON	00475798655TRLO0.1.1
12:35:51	GMT	35	2.132	GBP	AQXE	00475798677TRLO0.1.1
12:35:51	GMT	70	2.132	GBP	AQXE	00475798676TRLO0.1.1
12:35:51	GMT	485	2.132	GBP	XLON	00475798675TRLO0.1.1
12:37:30	GMT	590	2.130	GBP	XLON	00475798889TRLO0.1.1
12:38:52	GMT	177	2.132	GBP	BATE	00475798994TRLO0.1.1
12:40:25	GMT	173	2.130	GBP	CHIX	00475799166TRLO0.1.1
12:44:46	GMT	41	2.132	GBP	TRQX	00475799584TRLO0.1.1
12:44:53	GMT	590	2.130	GBP	XLON	00475799591TRLO0.1.1
12:52:09	GMT	177	2.130	GBP	BATE	00475800221TRLO0.1.1
12:54:54	GMT	173	2.130	GBP	CHIX	00475800409TRLO0.1.1
12:55:46	GMT	35	2.128	GBP	AQXE	00475800493TRLO0.1.1
12:55:47	GMT	590	2.128	GBP	XLON	00475800494TRLO0.1.1
12:57:58	GMT	41	2.128	GBP	TRQX	00475800670TRLO0.1.1
13:00:41	GMT	590	2.128	GBP	XLON	00475802424TRLO0.1.1
13:00:54	GMT	177	2.130	GBP	BATE	00475802433TRLO0.1.1
13:05:03	GMT	173	2.130	GBP	CHIX	00475803286TRLO0.1.1
13:05:03	GMT	35	2.130	GBP	AQXE	00475803287TRLO0.1.1
13:05:18	GMT	41	2.128	GBP	TRQX	00475803360TRLO0.1.1
13:07:18	GMT	177	2.130	GBP	BATE	00475803646TRLO0.1.1
13:14:40	GMT	96	2.130	GBP	BATE	00475804378TRLO0.1.1
13:14:40	GMT	81	2.130	GBP	BATE	00475804379TRLO0.1.1
13:14:46	GMT	35	2.130	GBP	AQXE	00475804385TRLO0.1.1
13:15:14	GMT	44	2.128	GBP	XLON	00475804406TRLO0.1.1
13:15:14	GMT	173	2.128	GBP	CHIX	00475804404TRLO0.1.1
13:15:14	GMT	546	2.128	GBP	XLON	00475804405TRLO0.1.1
13:15:14	GMT	41	2.128	GBP	TRQX	00475804408TRLO0.1.1
13:15:14	GMT	590	2.128	GBP	XLON	00475804407TRLO0.1.1
13:17:15	GMT	590	2.128	GBP	XLON	00475804853TRLO0.1.1
13:17:15	GMT	35	2.130	GBP	AQXE	00475804854TRLO0.1.1
13:19:49	GMT	41	2.128	GBP	TRQX	00475805119TRLO0.1.1
13:19:49	GMT	173	2.128	GBP	CHIX	00475805118TRLO0.1.1
13:21:12	GMT	590	2.128	GBP	XLON	00475805265TRLO0.1.1
13:22:34	GMT	177	2.128	GBP	BATE	00475805472TRLO0.1.1
13:24:19	GMT	173	2.128	GBP	CHIX	00475805722TRLO0.1.1
13:24:32	GMT	35	2.130	GBP	AQXE	00475805755TRLO0.1.1
13:26:17	GMT	590	2.126	GBP	XLON	00475805976TRLO0.1.1
13:28:17	GMT	41	2.126	GBP	TRQX	00475806164TRLO0.1.1
13:31:30	GMT	177	2.124	GBP	BATE	00475806506TRLO0.1.1
13:32:08	GMT	173	2.124	GBP	CHIX	00475806568TRLO0.1.1
13:32:11	GMT	35	2.126	GBP	AQXE	00475806572TRLO0.1.1
13:32:19	GMT	590	2.124	GBP	XLON	00475806606TRLO0.1.1
13:33:31	GMT	41	2.124	GBP	TRQX	00475806775TRLO0.1.1
13:34:32	GMT	219	2.124	GBP	XLON	00475806873TRLO0.1.1
13:34:32	GMT	371	2.124	GBP	XLON	00475806874TRLO0.1.1
13:35:01	GMT	177	2.124	GBP	BATE	00475806901TRLO0.1.1
13:37:40	GMT	35	2.124	GBP	AQXE	00475807214TRLO0.1.1
13:37:51	GMT	13	2.124	GBP	CHIX	00475807251TRLO0.1.1
13:41:08	GMT	160	2.124	GBP	CHIX	00475807617TRLO0.1.1
13:41:08	GMT	590	2.124	GBP	XLON	00475807618TRLO0.1.1
13:41:08	GMT	41	2.124	GBP	TRQX	00475807619TRLO0.1.1
13:42:44	GMT	177	2.124	GBP	BATE	00475807862TRLO0.1.1
13:44:51	GMT	590	2.126	GBP	XLON	00475808057TRLO0.1.1
13:45:04	GMT	93	2.126	GBP	CHIX	00475808095TRLO0.1.1
14:14:17	GMT	35	2.140	GBP	AQXE	00475813901TRLO0.1.1
14:14:17	GMT	140	2.140	GBP	AQXE	00475813900TRLO0.1.1
14:18:12	GMT	173	2.142	GBP	CHIX	00475815050TRLO0.1.1
14:18:12	GMT	420	2.140	GBP	CHIX	00475815051TRLO0.1.1
14:18:12	GMT	179	2.142	GBP	CHIX	00475815052TRLO0.1.1
14:18:12	GMT	164	2.140	GBP	TRQX	00475815054TRLO0.1.1
14:18:12	GMT	2950	2.140	GBP	XLON	00475815053TRLO0.1.1
14:18:12	GMT	41	2.140	GBP	TRQX	00475815055TRLO0.1.1
14:28:01	GMT	177	2.140	GBP	BATE	00475816572TRLO0.1.1
14:28:01	GMT	177	2.140	GBP	BATE	00475816574TRLO0.1.1
14:28:01	GMT	708	2.140	GBP	BATE	00475816573TRLO0.1.1
14:28:13	GMT	173	2.144	GBP	CHIX	00475816611TRLO0.1.1
14:28:13	GMT	173	2.144	GBP	CHIX	00475816612TRLO0.1.1
14:30:43	GMT	173	2.146	GBP	CHIX	00475817022TRLO0.1.1
14:32:44	GMT	173	2.146	GBP	CHIX	00475817426TRLO0.1.1
14:34:44	GMT	2	2.146	GBP	CHIX	00475817843TRLO0.1.1
14:34:44	GMT	171	2.146	GBP	CHIX	00475817844TRLO0.1.1
14:36:16	GMT	354	2.148	GBP	BATE	00475818249TRLO0.1.1
14:36:16	GMT	354	2.148	GBP	BATE	00475818250TRLO0.1.1
14:36:17	GMT	41	2.148	GBP	TRQX	00475818251TRLO0.1.1
14:37:34	GMT	173	2.148	GBP	CHIX	00475818523TRLO0.1.1
14:38:37	GMT	41	2.148	GBP	TRQX	00475818695TRLO0.1.1
14:38:37	GMT	41	2.148	GBP	TRQX	00475818696TRLO0.1.1
14:38:37	GMT	698	2.148	GBP	XLON	00475818697TRLO0.1.1
14:38:37	GMT	4612	2.148	GBP	XLON	00475818698TRLO0.1.1
14:39:39	GMT	70	2.150	GBP	AQXE	00475818867TRLO0.1.1
14:39:40	GMT	177	2.150	GBP	BATE	00475818869TRLO0.1.1
14:39:41	GMT	105	2.150	GBP	AQXE	00475818872TRLO0.1.1
14:39:52	GMT	590	2.148	GBP	XLON	00475818935TRLO0.1.1
14:40:21	GMT	173	2.148	GBP	CHIX	00475819036TRLO0.1.1
14:40:21	GMT	590	2.148	GBP	XLON	00475819037TRLO0.1.1
14:40:31	GMT	82	2.150	GBP	TRQX	00475819046TRLO0.1.1
14:40:31	GMT	41	2.150	GBP	TRQX	00475819047TRLO0.1.1
14:42:00	GMT	177	2.148	GBP	BATE	00475819623TRLO0.1.1
14:42:59	GMT	41	2.150	GBP	TRQX	00475819861TRLO0.1.1
14:43:12	GMT	173	2.150	GBP	CHIX	00475819977TRLO0.1.1
14:43:13	GMT	35	2.150	GBP	AQXE	00475819979TRLO0.1.1
14:51:26	GMT	11	2.156	GBP	XLON	00475821525TRLO0.1.1
14:51:26	GMT	579	2.156	GBP	XLON	00475821526TRLO0.1.1
14:52:28	GMT	842	2.158	GBP	XLON	00475821793TRLO0.1.1
14:52:28	GMT	338	2.158	GBP	XLON	00475821794TRLO0.1.1
15:07:19	GMT	173	2.160	GBP	CHIX	00475824923TRLO0.1.1
15:07:19	GMT	865	2.160	GBP	CHIX	00475824924TRLO0.1.1
15:07:19	GMT	173	2.160	GBP	CHIX	00475824925TRLO0.1.1
15:07:19	GMT	1794	2.160	GBP	XLON	00475824927TRLO0.1.1
15:07:19	GMT	2336	2.160	GBP	XLON	00475824926TRLO0.1.1
15:07:19	GMT	590	2.160	GBP	XLON	00475824929TRLO0.1.1
15:07:19	GMT	1180	2.160	GBP	XLON	00475824928TRLO0.1.1
15:07:20	GMT	35	2.160	GBP	AQXE	00475824934TRLO0.1.1
15:07:20	GMT	280	2.160	GBP	AQXE	00475824933TRLO0.1.1
15:07:25	GMT	41	2.160	GBP	TRQX	00475824954TRLO0.1.1
15:07:30	GMT	177	2.160	GBP	BATE	00475824999TRLO0.1.1
15:07:30	GMT	246	2.160	GBP	TRQX	00475825000TRLO0.1.1
15:07:33	GMT	1062	2.160	GBP	BATE	00475825006TRLO0.1.1
15:08:50	GMT	1	2.160	GBP	CHIX	00475825215TRLO0.1.1
15:08:50	GMT	172	2.160	GBP	CHIX	00475825216TRLO0.1.1
15:09:17	GMT	41	2.160	GBP	TRQX	00475825285TRLO0.1.1
15:09:50	GMT	177	2.160	GBP	BATE	00475825360TRLO0.1.1
15:09:50	GMT	177	2.160	GBP	BATE	00475825361TRLO0.1.1
15:10:13	GMT	590	2.160	GBP	XLON	00475825437TRLO0.1.1
15:11:20	GMT	41	2.160	GBP	TRQX	00475825650TRLO0.1.1
15:12:24	GMT	173	2.160	GBP	CHIX	00475825817TRLO0.1.1
15:12:48	GMT	177	2.160	GBP	BATE	00475825900TRLO0.1.1
15:12:48	GMT	590	2.160	GBP	XLON	00475825901TRLO0.1.1
15:13:34	GMT	41	2.160	GBP	TRQX	00475826036TRLO0.1.1
15:15:38	GMT	19	2.160	GBP	XLON	00475826415TRLO0.1.1
15:15:38	GMT	571	2.160	GBP	XLON	00475826414TRLO0.1.1
15:16:31	GMT	173	2.160	GBP	CHIX	00475826523TRLO0.1.1
15:17:06	GMT	41	2.160	GBP	TRQX	00475826677TRLO0.1.1
15:17:18	GMT	177	2.160	GBP	BATE	00475826716TRLO0.1.1
15:19:11	GMT	590	2.160	GBP	XLON	00475826998TRLO0.1.1
15:20:56	GMT	173	2.160	GBP	CHIX	00475827348TRLO0.1.1
15:21:05	GMT	41	2.160	GBP	TRQX	00475827358TRLO0.1.1
15:21:13	GMT	177	2.160	GBP	BATE	00475827378TRLO0.1.1
15:21:37	GMT	590	2.160	GBP	XLON	00475827469TRLO0.1.1
15:23:38	GMT	173	2.160	GBP	CHIX	00475827769TRLO0.1.1
15:23:45	GMT	177	2.160	GBP	BATE	00475827790TRLO0.1.1
15:23:45	GMT	13	2.160	GBP	TRQX	00475827792TRLO0.1.1
15:23:45	GMT	28	2.160	GBP	TRQX	00475827793TRLO0.1.1
15:23:48	GMT	590	2.160	GBP	XLON	00475827805TRLO0.1.1
15:25:52	GMT	590	2.160	GBP	XLON	00475828166TRLO0.1.1
15:30:08	GMT	173	2.162	GBP	CHIX	00475828956TRLO0.1.1
15:30:08	GMT	173	2.162	GBP	CHIX	00475828957TRLO0.1.1
15:30:08	GMT	35	2.162	GBP	AQXE	00475828960TRLO0.1.1
15:30:08	GMT	177	2.162	GBP	BATE	00475828958TRLO0.1.1
15:30:08	GMT	177	2.162	GBP	BATE	00475828959TRLO0.1.1
15:30:08	GMT	35	2.162	GBP	AQXE	00475828962TRLO0.1.1
15:30:08	GMT	210	2.162	GBP	AQXE	00475828961TRLO0.1.1
15:30:08	GMT	590	2.162	GBP	XLON	00475828963TRLO0.1.1
15:30:08	GMT	590	2.162	GBP	XLON	00475828964TRLO0.1.1
15:30:08	GMT	41	2.162	GBP	TRQX	00475828966TRLO0.1.1
15:30:08	GMT	41	2.162	GBP	TRQX	00475828967TRLO0.1.1
15:30:08	GMT	590	2.162	GBP	XLON	00475828965TRLO0.1.1
15:32:09	GMT	41	2.162	GBP	TRQX	00475829370TRLO0.1.1
15:39:30	GMT	57	2.162	GBP	CHIX	00475831108TRLO0.1.1
15:39:30	GMT	116	2.162	GBP	CHIX	00475831109TRLO0.1.1
15:39:30	GMT	173	2.162	GBP	CHIX	00475831110TRLO0.1.1
15:39:30	GMT	173	2.162	GBP	CHIX	00475831111TRLO0.1.1
15:39:30	GMT	590	2.162	GBP	XLON	00475831112TRLO0.1.1
15:39:30	GMT	590	2.162	GBP	XLON	00475831113TRLO0.1.1
15:39:30	GMT	590	2.162	GBP	XLON	00475831114TRLO0.1.1
15:39:30	GMT	590	2.162	GBP	XLON	00475831115TRLO0.1.1
15:39:30	GMT	11	2.162	GBP	TRQX	00475831116TRLO0.1.1
15:39:30	GMT	30	2.162	GBP	TRQX	00475831117TRLO0.1.1
15:39:30	GMT	41	2.162	GBP	TRQX	00475831118TRLO0.1.1
15:41:25	GMT	173	2.162	GBP	CHIX	00475831530TRLO0.1.1
15:41:40	GMT	590	2.162	GBP	XLON	00475831546TRLO0.1.1
15:41:40	GMT	35	2.162	GBP	AQXE	00475831547TRLO0.1.1
15:41:40	GMT	70	2.162	GBP	AQXE	00475831548TRLO0.1.1
15:41:52	GMT	14	2.162	GBP	TRQX	00475831572TRLO0.1.1
15:41:52	GMT	27	2.162	GBP	TRQX	00475831571TRLO0.1.1
15:43:28	GMT	590	2.162	GBP	XLON	00475831901TRLO0.1.1
15:44:58	GMT	171	2.164	GBP	CHIX	00475832213TRLO0.1.1
15:44:58	GMT	2	2.164	GBP	CHIX	00475832214TRLO0.1.1
15:47:14	GMT	173	2.164	GBP	CHIX	00475832645TRLO0.1.1
15:54:19	GMT	173	2.164	GBP	CHIX	00475834105TRLO0.1.1
15:54:19	GMT	173	2.164	GBP	CHIX	00475834106TRLO0.1.1
15:54:19	GMT	590	2.164	GBP	XLON	00475834107TRLO0.1.1
15:54:19	GMT	590	2.164	GBP	XLON	00475834108TRLO0.1.1
15:54:19	GMT	590	2.164	GBP	XLON	00475834109TRLO0.1.1
15:54:19	GMT	590	2.164	GBP	XLON	00475834110TRLO0.1.1
15:54:19	GMT	349	2.164	GBP	XLON	00475834112TRLO0.1.1
15:54:19	GMT	590	2.164	GBP	XLON	00475834111TRLO0.1.1
15:54:45	GMT	173	2.164	GBP	CHIX	00475834215TRLO0.1.1
15:54:45	GMT	177	2.164	GBP	BATE	00475834216TRLO0.1.1
15:54:45	GMT	177	2.164	GBP	BATE	00475834218TRLO0.1.1
15:54:45	GMT	1416	2.164	GBP	BATE	00475834217TRLO0.1.1
15:54:45	GMT	41	2.164	GBP	TRQX	00475834219TRLO0.1.1
15:54:45	GMT	164	2.164	GBP	TRQX	00475834220TRLO0.1.1
15:54:45	GMT	35	2.164	GBP	AQXE	00475834223TRLO0.1.1
15:54:45	GMT	175	2.164	GBP	AQXE	00475834222TRLO0.1.1
15:56:47	GMT	590	2.164	GBP	XLON	00475834693TRLO0.1.1
15:56:57	GMT	41	2.164	GBP	TRQX	00475834723TRLO0.1.1
15:57:42	GMT	173	2.164	GBP	CHIX	00475834854TRLO0.1.1
16:01:44	GMT	177	2.164	GBP	BATE	00475835689TRLO0.1.1
16:01:44	GMT	173	2.164	GBP	CHIX	00475835691TRLO0.1.1
16:01:44	GMT	177	2.164	GBP	BATE	00475835690TRLO0.1.1
16:01:44	GMT	173	2.164	GBP	CHIX	00475835692TRLO0.1.1
16:01:44	GMT	590	2.164	GBP	XLON	00475835694TRLO0.1.1
16:01:44	GMT	831	2.164	GBP	XLON	00475835693TRLO0.1.1
16:01:44	GMT	590	2.164	GBP	XLON	00475835695TRLO0.1.1
16:01:56	GMT	30	2.164	GBP	AQXE	00475835724TRLO0.1.1
16:03:59	GMT	177	2.164	GBP	BATE	00475836200TRLO0.1.1
16:03:59	GMT	28	2.164	GBP	TRQX	00475836202TRLO0.1.1
16:03:59	GMT	82	2.164	GBP	TRQX	00475836201TRLO0.1.1
16:04:17	GMT	173	2.164	GBP	CHIX	00475836264TRLO0.1.1
16:05:34	GMT	5	2.164	GBP	AQXE	00475836437TRLO0.1.1
16:05:34	GMT	35	2.164	GBP	AQXE	00475836438TRLO0.1.1
16:05:34	GMT	35	2.164	GBP	AQXE	00475836439TRLO0.1.1
16:05:34	GMT	40	2.164	GBP	AQXE	00475836440TRLO0.1.1
16:05:34	GMT	430	2.164	GBP	XLON	00475836441TRLO0.1.1
16:05:34	GMT	41	2.164	GBP	TRQX	00475836444TRLO0.1.1
16:05:34	GMT	160	2.164	GBP	XLON	00475836442TRLO0.1.1
16:05:34	GMT	590	2.164	GBP	XLON	00475836443TRLO0.1.1
16:05:34	GMT	13	2.164	GBP	TRQX	00475836445TRLO0.1.1
16:06:03	GMT	361	2.162	GBP	XLON	00475836593TRLO0.1.1
16:06:03	GMT	229	2.162	GBP	XLON	00475836594TRLO0.1.1
16:06:09	GMT	177	2.164	GBP	BATE	00475836635TRLO0.1.1
16:08:23	GMT	459	2.162	GBP	XLON	00475837023TRLO0.1.1
16:08:23	GMT	131	2.162	GBP	XLON	00475837024TRLO0.1.1
16:09:11	GMT	30	2.162	GBP	AQXE	00475837182TRLO0.1.1
16:09:11	GMT	16	2.162	GBP	CHIX	00475837183TRLO0.1.1
16:09:11	GMT	157	2.162	GBP	CHIX	00475837184TRLO0.1.1
16:09:23	GMT	177	2.162	GBP	BATE	00475837224TRLO0.1.1
16:09:58	GMT	41	2.162	GBP	TRQX	00475837373TRLO0.1.1
16:10:24	GMT	336	2.162	GBP	XLON	00475837495TRLO0.1.1
16:11:02	GMT	35	2.162	GBP	AQXE	00475837643TRLO0.1.1
16:11:02	GMT	254	2.162	GBP	XLON	00475837644TRLO0.1.1
16:12:03	GMT	173	2.162	GBP	CHIX	00475837925TRLO0.1.1
16:12:03	GMT	177	2.162	GBP	BATE	00475837924TRLO0.1.1
16:13:17	GMT	158	2.162	GBP	XLON	00475838145TRLO0.1.1
16:13:17	GMT	432	2.162	GBP	XLON	00475838144TRLO0.1.1
16:13:17	GMT	41	2.162	GBP	TRQX	00475838146TRLO0.1.1
16:14:11	GMT	5	2.162	GBP	AQXE	00475838317TRLO0.1.1
16:14:33	GMT	173	2.162	GBP	CHIX	00475838399TRLO0.1.1
16:14:33	GMT	177	2.162	GBP	BATE	00475838400TRLO0.1.1
16:14:37	GMT	30	2.162	GBP	AQXE	00475838410TRLO0.1.1
16:15:29	GMT	1605	2.162	GBP	XLON	00475838629TRLO0.1.1
16:15:29	GMT	1147	2.162	GBP	XLON	00475838630TRLO0.1.1
16:15:39	GMT	141	2.162	GBP	TRQX	00475838685TRLO0.1.1
16:16:25	GMT	562	2.162	GBP	BATE	00475838831TRLO0.1.1
16:16:26	GMT	71	2.160	GBP	CHIX	00475838833TRLO0.1.1
16:16:26	GMT	429	2.160	GBP	CHIX	00475838832TRLO0.1.1
16:16:26	GMT	446	2.160	GBP	XLON	00475838834TRLO0.1.1
16:16:28	GMT	125	2.162	GBP	AQXE	00475838840TRLO0.1.1
16:20:09	GMT	405	2.164	GBP	XLON	00475839699TRLO0.1.1
16:20:09	GMT	1334	2.164	GBP	XLON	00475839698TRLO0.1.1
16:20:55	GMT	106	2.164	GBP	TRQX	00475839835TRLO0.1.1
16:20:55	GMT	489	2.164	GBP	CHIX	00475839834TRLO0.1.1
16:21:28	GMT	82	2.164	GBP	AQXE	00475840012TRLO0.1.1
16:22:10	GMT	305	2.164	GBP	XLON	00475840225TRLO0.1.1
16:22:10	GMT	603	2.164	GBP	XLON	00475840224TRLO0.1.1
16:23:03	GMT	59	2.164	GBP	TRQX	00475840483TRLO0.1.1
16:23:11	GMT	271	2.164	GBP	CHIX	00475840518TRLO0.1.1
16:23:33	GMT	52	2.164	GBP	AQXE	00475840631TRLO0.1.1
16:24:25	GMT	442	2.164	GBP	XLON	00475840789TRLO0.1.1
16:24:25	GMT	697	2.164	GBP	XLON	00475840788TRLO0.1.1
16:25:01	GMT	197	2.164	GBP	CHIX	00475840920TRLO0.1.1
16:25:07	GMT	54	2.164	GBP	TRQX	00475840945TRLO0.1.1
16:26:17	GMT	685	2.164	GBP	XLON	00475841196TRLO0.1.1
16:27:00	GMT	67	2.164	GBP	AQXE	00475841357TRLO0.1.1
16:27:00	GMT	133	2.164	GBP	CHIX	00475841358TRLO0.1.1
16:27:07	GMT	201	2.164	GBP	XLON	00475841384TRLO0.1.1
16:27:07	GMT	459	2.164	GBP	XLON	00475841383TRLO0.1.1
16:27:19	GMT	20	2.164	GBP	CHIX	00475841418TRLO0.1.1
16:27:19	GMT	35	2.164	GBP	TRQX	00475841419TRLO0.1.1
16:27:26	GMT	1	2.164	GBP	XLON	00475841442TRLO0.1.1
16:28:43	GMT	500	2.162	GBP	BATE	00475841760TRLO0.1.1
16:28:43	GMT	525	2.162	GBP	BATE	00475841761TRLO0.1.1

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSKZLFBEDLEBBE