abrdn plc (the Company) announces that on 18 October 2022 it purchased the following number of its ordinary
shares of 1361/63 pence each on the London Stock Exchange, Cboe Europe BXE and Cboe Europe CXE
through Goldman Sachs International.
London Stock Exchange
Cboe Europe BXE
Cboe Europe CXE
Number of ordinary shares purchased
974,917
324,863
877,530
Highest price paid (per ordinary share)
£ 1.4375
£ 1.4375
£ 1.4375
Lowest price paid (per ordinary share)
£ 1.4195
£ 1.4200
£ 1.4195
Volume weighted average price paid (per ordinary share)
£ 1.4310
£ 1.4314
£ 1.4321
The Company intends to cancel the purchased shares.
LEI number of abrdn plc: 0TMBS544NMO7GLCE7H90
Individual Transactions
Number of Shares
Price Per Share (GBP)
Trading Venue
Date of Transaction
Time of Transaction (GMT)
Transaction Reference Number
1961
1.437
XLON
18/10/2022
08:03:18
638335890492064
405
1.437
XLON
18/10/2022
08:03:18
638335890492063
1038
1.436
CHIX
18/10/2022
08:05:02
110000847
377
1.436
CHIX
18/10/2022
08:05:02
110000848
2965
1.433
XLON
18/10/2022
08:06:21
638335890492484
1482
1.433
XLON
18/10/2022
08:06:21
638335890492490
118
1.431
CHIX
18/10/2022
08:06:38
1100008WR
1368
1.431
CHIX
18/10/2022
08:06:38
1100008WS
1900
1.423
XLON
18/10/2022
08:10:38
638335890493066
3454
1.423
XLON
18/10/2022
08:10:46
638335890493078
397
1.423
XLON
18/10/2022
08:10:46
638335890493077
1797
1.423
XLON
18/10/2022
08:10:46
638335890493079
2991
1.423
XLON
18/10/2022
08:10:46
638335890493080
568
1.422
BATE
18/10/2022
08:11:14
0100006H5
5717
1.423
XLON
18/10/2022
08:12:20
638335890493385
631
1.423
XLON
18/10/2022
08:12:21
638335890493388
2700
1.423
XLON
18/10/2022
08:12:21
638335890493387
3835
1.4245
CHIX
18/10/2022
08:12:58
110000BHH
2667
1.424
CHIX
18/10/2022
08:13:04
110000BJW
1417
1.4245
CHIX
18/10/2022
08:13:31
110000BPS
1540
1.4235
CHIX
18/10/2022
08:14:33
110000C4N
1189
1.4235
CHIX
18/10/2022
08:14:33
110000C4M
1511
1.4235
BATE
18/10/2022
08:14:33
01000078J
2173
1.4235
XLON
18/10/2022
08:14:33
638335890493779
6
1.4235
CHIX
18/10/2022
08:14:33
110000C4O
3229
1.4255
XLON
18/10/2022
08:15:04
638335890493851
1569
1.4255
XLON
18/10/2022
08:15:04
638335890493855
3176
1.424
CHIX
18/10/2022
08:15:17
110000CF2
1936
1.4235
CHIX
18/10/2022
08:15:17
110000CF5
2013
1.4255
XLON
18/10/2022
08:16:31
638335890494017
1645
1.432
BATE
18/10/2022
08:19:17
01000086T
30
1.432
XLON
18/10/2022
08:19:17
638335890494578
1240
1.432
XLON
18/10/2022
08:19:17
638335890494577
1834
1.432
CHIX
18/10/2022
08:19:17
110000DXL
555
1.432
CHIX
18/10/2022
08:19:17
110000DXK
781
1.432
CHIX
18/10/2022
08:19:17
110000DXS
1000
1.432
CHIX
18/10/2022
08:19:17
110000DXQ
1413
1.432
CHIX
18/10/2022
08:19:17
110000DXR
2280
1.43
CHIX
18/10/2022
08:19:27
110000E0A
173
1.4305
XLON
18/10/2022
08:19:44
638335890494647
2779
1.4305
XLON
18/10/2022
08:19:44
638335890494646
3227
1.4305
CHIX
18/10/2022
08:19:49
110000E5J
1444
1.4295
CHIX
18/10/2022
08:20:07
110000EAQ
448
1.425
CHIX
18/10/2022
08:21:09
110000EXJ
1535
1.425
CHIX
18/10/2022
08:21:09
110000EXK
1363
1.4315
XLON
18/10/2022
08:25:38
638335890495618
2177
1.4325
CHIX
18/10/2022
08:27:03
110000H0Y
1748
1.431
CHIX
18/10/2022
08:27:32
110000H7O
4336
1.431
CHIX
18/10/2022
08:27:32
110000H7N
1362
1.431
CHIX
18/10/2022
08:27:32
110000H7Q
1266
1.431
CHIX
18/10/2022
08:27:32
110000H7U
1300
1.431
CHIX
18/10/2022
08:27:32
110000H7T
2010
1.4375
XLON
18/10/2022
08:31:58
638335890496359
3546
1.4375
XLON
18/10/2022
08:31:58
638335890496360
5828
1.4375
CHIX
18/10/2022
08:34:32
110000JN7
2622
1.4375
BATE
18/10/2022
08:34:32
010000B5T
1821
1.4375
XLON
18/10/2022
08:34:32
638335890496674
1318
1.4375
XLON
18/10/2022
08:34:32
638335890496675
71
1.4375
BATE
18/10/2022
08:34:32
010000B5U
1260
1.4375
BATE
18/10/2022
08:34:32
010000B5V
995
1.4375
CHIX
18/10/2022
08:34:32
110000JNH
1663
1.4375
CHIX
18/10/2022
08:34:32
110000JNG
1663
1.4375
CHIX
18/10/2022
08:34:32
110000JNF
1556
1.437
CHIX
18/10/2022
08:34:53
110000JRJ
11
1.4365
CHIX
18/10/2022
08:35:01
110000JSJ
1393
1.4375
XLON
18/10/2022
08:35:36
638335890496844
2482
1.4375
CHIX
18/10/2022
08:35:48
110000K4P
2667
1.4375
CHIX
18/10/2022
08:35:48
110000K4O
1416
1.437
XLON
18/10/2022
08:35:48
638335890496857
2293
1.437
XLON
18/10/2022
08:35:48
638335890496858
616
1.4365
CHIX
18/10/2022
08:36:04
110000K6K
2571
1.4365
CHIX
18/10/2022
08:36:04
110000K6L
146
1.4365
CHIX
18/10/2022
08:36:04
110000K6N
342
1.4365
CHIX
18/10/2022
08:36:04
110000K6M
3631
1.4375
CHIX
18/10/2022
08:39:01
110000L7B
1847
1.437
BATE
18/10/2022
08:39:01
010000BYO
1494
1.4375
XLON
18/10/2022
08:39:01
638335890497166
772
1.4345
CHIX
18/10/2022
08:39:50
110000LGO
2189
1.4345
CHIX
18/10/2022
08:39:56
110000LIA
857
1.434
XLON
18/10/2022
08:39:56
638335890497277
571
1.435
XLON
18/10/2022
08:41:00
638335890497413
571
1.435
XLON
18/10/2022
08:41:00
638335890497412
1275
1.435
XLON
18/10/2022
08:41:00
638335890497414
1452
1.4375
CHIX
18/10/2022
08:43:55
110000MWV
682
1.437
BATE
18/10/2022
08:43:55
010000CWB
1559
1.4375
CHIX
18/10/2022
08:43:55
110000MWX
1718
1.4365
BATE
18/10/2022
08:45:00
010000D45
1663
1.4365
CHIX
18/10/2022
08:45:00
110000NE9
1517
1.4345
CHIX
18/10/2022
08:45:58
110000NQT
1465
1.4345
CHIX
18/10/2022
08:46:02
110000NRZ
1051
1.4345
CHIX
18/10/2022
08:46:02
110000NS0
880
1.4345
CHIX
18/10/2022
08:46:02
110000NS1
566
1.434
CHIX
18/10/2022
08:46:04
110000NTN
2218
1.4375
CHIX
18/10/2022
08:47:46
110000OCO
1758
1.4375
CHIX
18/10/2022
08:47:46
110000OCP
680
1.4375
BATE
18/10/2022
08:47:46
010000DP9
1133
1.4375
BATE
18/10/2022
08:47:46
010000DPA
1955
1.4375
BATE
18/10/2022
08:47:46
010000DPB
2205
1.4365
CHIX
18/10/2022
08:48:09
110000OGY
629
1.435
CHIX
18/10/2022
08:49:13
110000OUG
628
1.433
CHIX
18/10/2022
08:49:27
110000P06
368
1.433
CHIX
18/10/2022
08:49:27
110000P05
639
1.435
XLON
18/10/2022
08:51:58
638335890499004
887
1.435
CHIX
18/10/2022
08:52:17
110000PUH
2632
1.435
CHIX
18/10/2022
08:52:17
110000PUG
2477
1.4335
CHIX
18/10/2022
08:54:33
110000QG4
1875
1.437
XLON
18/10/2022
08:57:36
638335890499967
971
1.437
CHIX
18/10/2022
08:57:36
110000ROL
2337
1.437
CHIX
18/10/2022
08:57:36
110000ROK
1281
1.435
XLON
18/10/2022
08:59:21
638335890500193
411
1.435
CHIX
18/10/2022
08:59:21
110000S9L
2636
1.435
CHIX
18/10/2022
08:59:21
110000S9K
3520
1.4345
XLON
18/10/2022
09:01:43
638335890500475
1910
1.4345
XLON
18/10/2022
09:01:43
638335890500476
1512
1.4335
XLON
18/10/2022
09:03:03
638335890500660
2212
1.4335
XLON
18/10/2022
09:03:03
638335890500661
1408
1.4335
CHIX
18/10/2022
09:03:03
110000TIJ
1316
1.4335
XLON
18/10/2022
09:03:55
638335890500741
1249
1.4335
XLON
18/10/2022
09:03:55
638335890500742
150
1.4335
XLON
18/10/2022
09:03:55
638335890500743
165
1.432
CHIX
18/10/2022
09:04:13
110000TWF
27
1.432
CHIX
18/10/2022
09:05:09
110000U9W
2694
1.432
CHIX
18/10/2022
09:05:09
110000U9V
1994
1.4315
XLON
18/10/2022
09:05:09
638335890500896
285
1.4305
BATE
18/10/2022
09:05:18
010000H2J
1741
1.4305
BATE
18/10/2022
09:05:18
010000H2K
1898
1.4305
CHIX
18/10/2022
09:07:59
110000VBB
644
1.4305
CHIX
18/10/2022
09:07:59
110000VBA
1434
1.4305
XLON
18/10/2022
09:07:59
638335890501227
2122
1.43
BATE
18/10/2022
09:08:59
010000HWJ
685
1.429
CHIX
18/10/2022
09:09:01
110000VSS
752
1.429
CHIX
18/10/2022
09:09:01
110000VST
572
1.4285
XLON
18/10/2022
09:11:13
638335890501540
360
1.4285
XLON
18/10/2022
09:11:13
638335890501539
478
1.428
CHIX
18/10/2022
09:11:21
110000WGP
558
1.429
XLON
18/10/2022
09:12:30
638335890501742
853
1.429
XLON
18/10/2022
09:12:30
638335890501741
563
1.429
XLON
18/10/2022
09:12:30
638335890501743
571
1.43
CHIX
18/10/2022
09:12:17
110000WW3
17
1.43
CHIX
18/10/2022
09:12:17
110000WW2
950
1.429
CHIX
18/10/2022
09:12:30
110000WZA
354
1.431
XLON
18/10/2022
09:14:14
638335890501956
2413
1.431
XLON
18/10/2022
09:14:14
638335890501957
2966
1.431
CHIX
18/10/2022
09:14:14
110000XPU
368
1.431
CHIX
18/10/2022
09:14:14
110000XPY
1793
1.431
CHIX
18/10/2022
09:14:14
110000XPX
786
1.431
CHIX
18/10/2022
09:14:15
110000XQI
1191
1.431
CHIX
18/10/2022
09:14:15
110000XQJ
4
1.431
CHIX
18/10/2022
09:14:15
110000XQH
175
1.4315
CHIX
18/10/2022
09:15:06
110000Y36
1830
1.4315
CHIX
18/10/2022
09:15:06
110000Y35
995
1.4315
CHIX
18/10/2022
09:15:06
110000Y37
485
1.4315
CHIX
18/10/2022
09:15:07
110000Y3J
2174
1.4315
CHIX
18/10/2022
09:15:07
110000Y3K
343
1.431
XLON
18/10/2022
09:15:30
638335890502185
826
1.431
XLON
18/10/2022
09:15:30
638335890502189
117
1.431
XLON
18/10/2022
09:15:30
638335890502180
383
1.431
XLON
18/10/2022
09:15:30
638335890502187
339
1.431
XLON
18/10/2022
09:15:30
638335890502188
820
1.431
XLON
18/10/2022
09:15:30
638335890502186
742
1.431
XLON
18/10/2022
09:15:30
638335890502181
2301
1.43
XLON
18/10/2022
09:16:30
638335890502353
2675
1.43
XLON
18/10/2022
09:17:02
638335890502435
1785
1.43
XLON
18/10/2022
09:17:02
638335890502436
1128
1.43
XLON
18/10/2022
09:17:02
638335890502437
1275
1.43
CHIX
18/10/2022
09:17:02
110000YQX
2272
1.43
XLON
18/10/2022
09:17:02
638335890502442
2074
1.43
XLON
18/10/2022
09:17:02
638335890502443
1350
1.43
XLON
18/10/2022
09:17:02
638335890502441
445
1.429
XLON
18/10/2022
09:17:10
638335890502468
872
1.429
XLON
18/10/2022
09:17:10
638335890502469
980
1.429
XLON
18/10/2022
09:17:07
638335890502461
826
1.429
XLON
18/10/2022
09:17:05
638335890502458
342
1.429
XLON
18/10/2022
09:17:05
638335890502459
628
1.429
XLON
18/10/2022
09:17:07
638335890502460
342
1.429
XLON
18/10/2022
09:17:10
638335890502470
1593
1.4315
BATE
18/10/2022
09:19:31
010000K6O
1453
1.4315
CHIX
18/10/2022
09:19:31
110000ZTZ
4117
1.4315
XLON
18/10/2022
09:19:31
638335890502815
476
1.4315
BATE
18/10/2022
09:19:31
010000K78
788
1.4325
XLON
18/10/2022
09:19:34
638335890502823
1333
1.4335
CHIX
18/10/2022
09:20:32
1100010CI
49
1.4335
CHIX
18/10/2022
09:20:22
11000109Z
1688
1.433
XLON
18/10/2022
09:20:32
638335890503018
303
1.433
XLON
18/10/2022
09:20:32
638335890503019
75
1.433
BATE
18/10/2022
09:20:32
010000KGM
414
1.4335
CHIX
18/10/2022
09:20:32
1100010CR
968
1.4335
CHIX
18/10/2022
09:20:32
1100010CS
2681
1.4335
BATE
18/10/2022
09:21:02
010000KLR
1899
1.4335
CHIX
18/10/2022
09:21:02
1100010KO
995
1.4335
XLON
18/10/2022
09:21:02
638335890503124
584
1.4335
XLON
18/10/2022
09:21:02
638335890503126
1226
1.4335
XLON
18/10/2022
09:21:02
638335890503125
1405
1.4335
BATE
18/10/2022
09:21:02
010000KLV
2644
1.432
XLON
18/10/2022
09:21:12
638335890503181
2522
1.432
XLON
18/10/2022
09:21:12
638335890503180
1387
1.4305
BATE
18/10/2022
09:23:12
010000L76
330
1.4305
XLON
18/10/2022
09:23:12
638335890503422
678
1.432
CHIX
18/10/2022
09:24:34
1100011ZQ
2160
1.432
CHIX
18/10/2022
09:25:40
1100012IL
1745
1.432
XLON
18/10/2022
09:25:40
638335890503856
1701
1.432
XLON
18/10/2022
09:25:40
638335890503857
20
1.4315
BATE
18/10/2022
09:25:40
010000LQ7
37
1.432
CHIX
18/10/2022
09:25:40
1100012J8
1663
1.432
CHIX
18/10/2022
09:25:40
1100012J7
1493
1.43
BATE
18/10/2022
09:25:42
010000LRR
2705
1.4305
XLON
18/10/2022
09:25:42
638335890503897
305
1.4295
CHIX
18/10/2022
09:25:52
1100012SU
2000
1.433
BATE
18/10/2022
09:29:21
010000ML3
311
1.433
BATE
18/10/2022
09:29:21
010000ML4
1749
1.433
XLON
18/10/2022
09:29:27
638335890504421
1771
1.433
XLON
18/10/2022
09:29:29
638335890504423
1216
1.432
BATE
18/10/2022
09:29:56
010000MOV
1363
1.4325
XLON
18/10/2022
09:29:33
638335890504430
4866
1.4325
XLON
18/10/2022
09:29:56
638335890504454
2333
1.4325
XLON
18/10/2022
09:29:57
638335890504456
28
1.4325
XLON
18/10/2022
09:29:56
638335890504455
2826
1.4325
XLON
18/10/2022
09:29:57
638335890504457
1911
1.433
CHIX
18/10/2022
09:30:31
1100014JO
2146
1.433
CHIX
18/10/2022
09:30:31
1100014JN
299
1.433
CHIX
18/10/2022
09:30:20
1100014HW
627
1.4335
XLON
18/10/2022
09:30:20
638335890504546
714
1.4335
XLON
18/10/2022
09:30:31
638335890504580
995
1.4335
XLON
18/10/2022
09:30:31
638335890504579
2272
1.433
XLON
18/10/2022
09:30:31
638335890504576
2272
1.4335
XLON
18/10/2022
09:30:31
638335890504577
2272
1.4335
XLON
18/10/2022
09:30:31
638335890504578
1902
1.433
BATE
18/10/2022
09:30:31
010000MTA
451
1.433
BATE
18/10/2022
09:30:31
010000MTB
799
1.433
CHIX
18/10/2022
09:30:31
1100014JQ
1768
1.433
BATE
18/10/2022
09:30:34
010000MTH
2272
1.4335
XLON
18/10/2022
09:30:36
638335890504587
2272
1.4335
XLON
18/10/2022
09:30:36
638335890504588
576
1.4335
XLON
18/10/2022
09:30:36
638335890504586
266
1.4335
XLON
18/10/2022
09:30:37
638335890504590
140
1.4335
XLON
18/10/2022
09:30:37
638335890504589
1871
1.4335
XLON
18/10/2022
09:30:37
638335890504591
1897
1.433
XLON
18/10/2022
09:30:38
638335890504593
584
1.433
XLON
18/10/2022
09:30:38
638335890504592
441
1.433
XLON
18/10/2022
09:30:39
638335890504594
815
1.433
XLON
18/10/2022
09:30:39
638335890504595
2458
1.435
XLON
18/10/2022
09:31:47
638335890504786
2749
1.435
XLON
18/10/2022
09:31:47
638335890504785
1316
1.435
BATE
18/10/2022
09:31:47
010000N3P
1182
1.4345
CHIX
18/10/2022
09:31:47
110001532
959
1.4345
CHIX
18/10/2022
09:31:47
110001531
373
1.434
XLON
18/10/2022
09:31:47
638335890504790
839
1.434
XLON
18/10/2022
09:31:47
638335890504791
904
1.434
XLON
18/10/2022
09:31:47
638335890504792
2553
1.434
XLON
18/10/2022
09:31:47
638335890504793
917
1.435
XLON
18/10/2022
09:33:02
638335890504884
1302
1.435
XLON
18/10/2022
09:33:02
638335890504885
292
1.435
XLON
18/10/2022
09:33:03
638335890504886
1910
1.435
XLON
18/10/2022
09:33:03
638335890504887
96
1.433
CHIX
18/10/2022
09:34:08
1100015OW
1454
1.435
BATE
18/10/2022
09:35:08
010000NOO
5701
1.435
XLON
18/10/2022
09:35:08
638335890505177
1520
1.435
CHIX
18/10/2022
09:35:08
11000161P
1345
1.435
CHIX
18/10/2022
09:35:08
110001628
1684
1.4355
XLON
18/10/2022
09:35:52
638335890505252
817
1.4345
CHIX
18/10/2022
09:35:53
1100016CQ
768
1.4345
XLON
18/10/2022
09:36:04
638335890505298
2951
1.4345
XLON
18/10/2022
09:36:04
638335890505299
1502
1.4345
BATE
18/10/2022
09:36:04
010000NXK
1657
1.4335
XLON
18/10/2022
09:36:42
638335890505376
6
1.433
XLON
18/10/2022
09:36:45
638335890505417
653
1.433
XLON
18/10/2022
09:36:45
638335890505418
699
1.4335
XLON
18/10/2022
09:36:55
638335890505430
1279
1.433
CHIX
18/10/2022
09:37:26
110001721
45
1.4335
XLON
18/10/2022
09:37:26
638335890505474
1900
1.4335
XLON
18/10/2022
09:37:26
638335890505473
1265
1.434
XLON
18/10/2022
09:39:06
638335890505638
685
1.434
XLON
18/10/2022
09:39:06
638335890505637
854
1.433
CHIX
18/10/2022
09:39:11
1100017KL
609
1.433
CHIX
18/10/2022
09:39:11
1100017KK
857
1.4335
XLON
18/10/2022
09:39:30
638335890505684
685
1.4345
XLON
18/10/2022
09:40:13
638335890505798
2125
1.4355
BATE
18/10/2022
09:41:35
010000P0S
4981
1.4355
XLON
18/10/2022
09:41:35
638335890505916
1866
1.4355
CHIX
18/10/2022
09:41:35
1100018DS
547
1.4355
XLON
18/10/2022
09:41:40
638335890505922
571
1.4355
XLON
18/10/2022
09:41:35
638335890505919
3176
1.4355
XLON
18/10/2022
09:41:40
638335890505923
112
1.4355
XLON
18/10/2022
09:42:04
638335890505974
4407
1.4355
XLON
18/10/2022
09:42:05
638335890505976
410
1.4355
XLON
18/10/2022
09:42:05
638335890505975
628
1.4355
XLON
18/10/2022
09:42:03
638335890505973
2567
1.4355
XLON
18/10/2022
09:42:05
638335890505977
2104
1.4345
XLON
18/10/2022
09:42:10
638335890505991
2700
1.4365
XLON
18/10/2022
09:43:48
638335890506133
284
1.4365
XLON
18/10/2022
09:43:48
638335890506134
351
1.4365
XLON
18/10/2022
09:43:48
638335890506136
3100
1.4365
XLON
18/10/2022
09:43:48
638335890506135
998
1.4365
XLON
18/10/2022
09:43:48
638335890506137
660
1.4355
XLON
18/10/2022
09:44:14
638335890506170
1970
1.4355
XLON
18/10/2022
09:44:14
638335890506169
1860
1.435
CHIX
18/10/2022
09:44:26
1100019C7
484
1.435
CHIX
18/10/2022
09:44:26
1100019C6
62
1.4335
CHIX
18/10/2022
09:45:06
1100019JY
1537
1.434
BATE
18/10/2022
09:48:06
010000Q5X
4254
1.4335
CHIX
18/10/2022
09:48:10
110001AJY
3820
1.433
XLON
18/10/2022
09:49:30
638335890506737
1948
1.432
CHIX
18/10/2022
09:50:16
110001B6G
2532
1.4345
XLON
18/10/2022
09:51:50
638335890506948
2264
1.4345
CHIX
18/10/2022
09:51:50
110001BQM
1939
1.434
BATE
18/10/2022
09:51:50
010000QT5
1826
1.4335
XLON
18/10/2022
09:51:53
638335890506958
1261
1.4335
XLON
18/10/2022
09:51:53
638335890506957
1281
1.434
XLON
18/10/2022
09:51:51
638335890506956
10
1.434
XLON
18/10/2022
09:51:51
638335890506955
2135
1.4335
XLON
18/10/2022
09:51:53
638335890506959
889
1.4325
XLON
18/10/2022
09:52:18
638335890507026
479
1.4325
XLON
18/10/2022
09:52:18
638335890507027
2456
1.433
XLON
18/10/2022
09:54:27
638335890507203
539
1.433
XLON
18/10/2022
09:54:27
638335890507202
1458
1.433
CHIX
18/10/2022
09:54:27
110001CHA
1585
1.4325
XLON
18/10/2022
09:54:27
638335890507209
312
1.432
XLON
18/10/2022
09:57:51
638335890507639
1505
1.432
XLON
18/10/2022
09:57:51
638335890507649
1631
1.432
BATE
18/10/2022
09:57:51
010000RV4
3720
1.432
CHIX
18/10/2022
09:57:51
110001DSQ
263
1.4305
XLON
18/10/2022
09:57:55
638335890507736
117
1.4305
XLON
18/10/2022
09:57:55
638335890507768
756
1.4305
XLON
18/10/2022
09:57:54
638335890507729
957
1.4305
XLON
18/10/2022
09:57:55
638335890507767
1566
1.4305
XLON
18/10/2022
09:57:59
638335890507805
1370
1.43
XLON
18/10/2022
09:58:01
638335890507962
380
1.4305
BATE
18/10/2022
09:58:26
010000S76
1080
1.4305
BATE
18/10/2022
09:58:26
010000S75
2610
1.4305
XLON
18/10/2022
09:58:26
638335890508133
1342
1.4295
CHIX
18/10/2022
09:58:48
110001ENE
535
1.4295
XLON
18/10/2022
09:58:49
638335890508241
4000
1.4295
XLON
18/10/2022
09:58:49
638335890508240
200
1.4295
XLON
18/10/2022
09:58:49
638335890508242
638
1.4295
XLON
18/10/2022
09:58:59
638335890508277
1913
1.4295
XLON
18/10/2022
09:59:04
638335890508307
995
1.4295
XLON
18/10/2022
09:59:04
638335890508308
714
1.4295
XLON
18/10/2022
09:59:04
638335890508309
1242
1.4295
XLON
18/10/2022
09:59:04
638335890508310
41
1.4295
XLON
18/10/2022
09:59:04
638335890508311
625
1.4295
XLON
18/10/2022
09:59:04
638335890508306
536
1.4295
XLON
18/10/2022
09:59:09
638335890508331
561
1.4295
XLON
18/10/2022
09:59:12
638335890508340
714
1.4295
XLON
18/10/2022
09:59:15
638335890508343
105
1.429
XLON
18/10/2022
09:59:16
638335890508353
104
1.4285
XLON
18/10/2022
09:59:23
638335890508359
2994
1.4285
XLON
18/10/2022
09:59:26
638335890508369
1370
1.4275
BATE
18/10/2022
09:59:44
010000SFH
6
1.427
XLON
18/10/2022
09:59:58
638335890508508
536
1.427
XLON
18/10/2022
10:00:22
638335890508566
685
1.4265
XLON
18/10/2022
10:00:44
638335890508576
2441
1.4255
XLON
18/10/2022
10:02:00
638335890508699
2227
1.4255
CHIX
18/10/2022
10:02:18
110001G7R
5959
1.4255
XLON
18/10/2022
10:02:19
638335890508821
27
1.4255
XLON
18/10/2022
10:02:18
638335890508819
2700
1.4255
XLON
18/10/2022
10:02:19
638335890508828
789
1.4255
XLON
18/10/2022
10:02:19
638335890508829
1561
1.4255
XLON
18/10/2022
10:02:19
638335890508830
1968
1.424
XLON
18/10/2022
10:02:27
638335890508877
543
1.424
CHIX
18/10/2022
10:02:23
110001GBB
1026
1.427
XLON
18/10/2022
10:04:12
638335890509223
507
1.427
XLON
18/10/2022
10:04:12
638335890509222
5709
1.4265
XLON
18/10/2022
10:04:54
638335890509322
2157
1.4265
CHIX
18/10/2022
10:04:54
110001HQK
289
1.4265
CHIX
18/10/2022
10:04:54
110001HQL
2000
1.426
XLON
18/10/2022
10:04:55
638335890509323
516
1.426
XLON
18/10/2022
10:04:55
638335890509324
1341
1.4255
CHIX
18/10/2022
10:05:01
110001HT6
1181
1.4255
XLON
18/10/2022
10:05:01
638335890509349
2093
1.425
XLON
18/10/2022
10:05:06
638335890509394
199
1.425
XLON
18/10/2022
10:05:06
638335890509395
1743
1.425
XLON
18/10/2022
10:05:57
638335890509501
2875
1.425
XLON
18/10/2022
10:05:57
638335890509502
2234
1.426
BATE
18/10/2022
10:07:09
010000UDC
5666
1.426
XLON
18/10/2022
10:07:09
638335890509707
1464
1.426
CHIX
18/10/2022
10:07:09
110001IPH
30
1.4235
XLON
18/10/2022
10:07:17
638335890509795
3160
1.4235
XLON
18/10/2022
10:07:17
638335890509796
2461
1.423
BATE
18/10/2022
10:07:19
010000UGA
3914
1.422
XLON
18/10/2022
10:07:58
638335890510035
1857
1.4205
CHIX
18/10/2022
10:08:24
110001JDU
1321
1.42
XLON
18/10/2022
10:08:38
638335890510297
1207
1.421
XLON
18/10/2022
10:10:18
638335890510682
1814
1.425
XLON
18/10/2022
10:11:51
638335890510821
87
1.425
XLON
18/10/2022
10:11:51
638335890510820
3170
1.425
CHIX
18/10/2022
10:11:51
110001KU2
3640
1.426
BATE
18/10/2022
10:12:50
010000VNW
4680
1.4265
XLON
18/10/2022
10:12:49
638335890510889
2153
1.4265
XLON
18/10/2022
10:12:49
638335890510891
885
1.4265
XLON
18/10/2022
10:14:30
638335890511046
668
1.4265
XLON
18/10/2022
10:14:30
638335890511047
1455
1.427
BATE
18/10/2022
10:16:38
010000WCC
1471
1.427
CHIX
18/10/2022
10:16:38
110001MHE
363
1.427
CHIX
18/10/2022
10:16:38
110001MHD
1579
1.427
XLON
18/10/2022
10:16:38
638335890511322
613
1.427
XLON
18/10/2022
10:16:35
638335890511308
509
1.427
XLON
18/10/2022
10:16:37
638335890511317
4620
1.427
XLON
18/10/2022
10:16:38
638335890511327
1663
1.4275
CHIX
18/10/2022
10:16:38
110001MHV
517
1.4275
CHIX
18/10/2022
10:16:38
110001MHW
536
1.4295
XLON
18/10/2022
10:17:15
638335890511365
1600
1.4295
XLON
18/10/2022
10:17:15
638335890511366
4274
1.4335
XLON
18/10/2022
10:19:03
638335890511720
4725
1.433
XLON
18/10/2022
10:19:30
638335890511779
525
1.433
BATE
18/10/2022
10:19:30
010000WWN
1085
1.433
BATE
18/10/2022
10:19:30
010000WWO
876
1.4335
XLON
18/10/2022
10:19:30
638335890511781
2272
1.4335
XLON
18/10/2022
10:19:30
638335890511780
1663
1.4335
CHIX
18/10/2022
10:19:30
110001NN6
2282
1.433
BATE
18/10/2022
10:19:32
010000WX0
406
1.433
BATE
18/10/2022
10:19:32
010000WWZ
572
1.4335
XLON
18/10/2022
10:19:35
638335890511784
855
1.4335
XLON
18/10/2022
10:19:35
638335890511785
1985
1.433
BATE
18/10/2022
10:19:47
010000WYW
1535
1.4335
XLON
18/10/2022
10:19:47
638335890511811
4116
1.432
CHIX
18/10/2022
10:19:49
110001NQH
1378
1.431
CHIX
18/10/2022
10:20:44
110001NZU
22
1.431
BATE
18/10/2022
10:20:44
010000X5N
887
1.431
BATE
18/10/2022
10:20:44
010000X5O
893
1.431
XLON
18/10/2022
10:21:03
638335890511985
926
1.4315
XLON
18/10/2022
10:21:29
638335890512021
930
1.4315
XLON
18/10/2022
10:21:33
638335890512022
3514
1.4305
CHIX
18/10/2022
10:22:58
110001OPH
526
1.431
XLON
18/10/2022
10:22:58
638335890512089
909
1.4305
XLON
18/10/2022
10:22:58
638335890512088
3566
1.43
BATE
18/10/2022
10:23:13
010000XMJ
2250
1.43
XLON
18/10/2022
10:23:13
638335890512092
629
1.43
XLON
18/10/2022
10:23:14
638335890512093
876
1.43
XLON
18/10/2022
10:23:14
638335890512094
1336
1.431
XLON
18/10/2022
10:25:10
638335890512238
1312
1.4305
XLON
18/10/2022
10:25:10
638335890512239
4833
1.4295
XLON
18/10/2022
10:26:26
638335890512375
1841
1.4295
BATE
18/10/2022
10:26:26
010000Y3L
949
1.4305
CHIX
18/10/2022
10:25:54
110001PFX
343
1.4305
CHIX
18/10/2022
10:25:54
110001PFW
3511
1.4295
CHIX
18/10/2022
10:26:26
110001PM7
1598
1.4275
BATE
18/10/2022
10:27:25
010000Y8V
325
1.4275
BATE
18/10/2022
10:27:25
010000Y8U
26
1.428
XLON
18/10/2022
10:28:51
638335890512568
2362
1.4295
XLON
18/10/2022
10:29:24
638335890512623
1990
1.4295
CHIX
18/10/2022
10:29:24
110001QIK
1160
1.4295
CHIX
18/10/2022
10:29:24
110001QIL
441
1.4305
XLON
18/10/2022
10:31:59
638335890512860
4382
1.4305
XLON
18/10/2022
10:31:59
638335890512861
162
1.4305
CHIX
18/10/2022
10:31:59
110001RBD
1653
1.4305
CHIX
18/10/2022
10:31:59
110001RBC
1100
1.4305
CHIX
18/10/2022
10:31:59
110001RBE
2128
1.4305
XLON
18/10/2022
10:32:25
638335890512999
2326
1.43
BATE
18/10/2022
10:32:42
010000Z7W
1508
1.429
XLON
18/10/2022
10:33:20
638335890513096
2480
1.429
CHIX
18/10/2022
10:33:20
110001RSJ
1408
1.429
BATE
18/10/2022
10:33:20
010000ZCW
2350
1.429
XLON
18/10/2022
10:33:20
638335890513097
685
1.428
XLON
18/10/2022
10:33:27
638335890513120
1337
1.428
XLON
18/10/2022
10:33:27
638335890513121
1155
1.429
XLON
18/10/2022
10:38:58
638335890513612
292
1.429
XLON
18/10/2022
10:38:58
638335890513611
2626
1.429
BATE
18/10/2022
10:38:58
01000108R
345
1.429
BATE
18/10/2022
10:38:58
01000108S
2668
1.429
CHIX
18/10/2022
10:39:00
110001TEA
1663
1.429
CHIX
18/10/2022
10:39:00
110001TEB
1690
1.4285
XLON
18/10/2022
10:39:53
638335890513697
445
1.4285
XLON
18/10/2022
10:39:53
638335890513696
1483
1.428
CHIX
18/10/2022
10:40:41
110001TQU
1259
1.4275
CHIX
18/10/2022
10:41:17
110001TX2
1199
1.4295
CHIX
18/10/2022
10:48:17
110001W3V
2700
1.4295
CHIX
18/10/2022
10:48:17
110001W3U
900
1.4295
CHIX
18/10/2022
10:48:17
110001W3W
900
1.4295
CHIX
18/10/2022
10:48:17
110001W3X
1918
1.429
BATE
18/10/2022
10:48:42
0100011WY
822
1.429
BATE
18/10/2022
10:48:42
0100011WX
2860
1.429
XLON
18/10/2022
10:48:42
638335890514582
1356
1.429
CHIX
18/10/2022
10:50:00
110001WL1
1808
1.4285
CHIX
18/10/2022
10:51:48
110001X3U
1135
1.431
XLON
18/10/2022
10:53:30
638335890514981
616
1.431
XLON
18/10/2022
10:53:30
638335890514982
1290
1.431
BATE
18/10/2022
10:53:30
0100012QN
2920
1.43
XLON
18/10/2022
10:54:23
638335890515028
2789
1.4295
XLON
18/10/2022
10:54:23
638335890515029
2648
1.43
XLON
18/10/2022
10:56:37
638335890515172
262
1.43
XLON
18/10/2022
10:56:37
638335890515173
1762
1.43
CHIX
18/10/2022
10:56:37
110001YK6
1200
1.43
CHIX
18/10/2022
10:56:37
110001YK7
546
1.4295
XLON
18/10/2022
10:56:51
638335890515184
1370
1.431
CHIX
18/10/2022
10:59:57
110001ZO7
303
1.431
CHIX
18/10/2022
11:01:46
1100020CI
1663
1.431
CHIX
18/10/2022
11:01:46
1100020CH
1939
1.432
XLON
18/10/2022
11:02:17
638335890515683
1693
1.4315
BATE
18/10/2022
11:03:42
0100014P9
5876
1.4315
XLON
18/10/2022
11:03:42
638335890515762
919
1.4315
CHIX
18/10/2022
11:03:42
11000210K
2097
1.4315
CHIX
18/10/2022
11:03:42
11000210J
494
1.432
XLON
18/10/2022
11:03:42
638335890515763
1977
1.432
XLON
18/10/2022
11:03:42
638335890515764
494
1.432
CHIX
18/10/2022
11:03:42
11000210O
2664
1.432
XLON
18/10/2022
11:06:38
638335890516087
2167
1.432
XLON
18/10/2022
11:06:38
638335890516085
697
1.432
XLON
18/10/2022
11:06:38
638335890516086
763
1.432
CHIX
18/10/2022
11:06:38
1100021ZT
3143
1.432
CHIX
18/10/2022
11:06:38
1100021ZS
1663
1.4325
CHIX
18/10/2022
11:06:38
1100021ZU
463
1.4325
CHIX
18/10/2022
11:06:38
1100021ZV
1109
1.432
CHIX
18/10/2022
11:07:33
1100022FA
210
1.432
CHIX
18/10/2022
11:07:33
1100022F9
2463
1.4315
XLON
18/10/2022
11:11:40
638335890516679
65
1.4315
CHIX
18/10/2022
11:11:40
1100023MH
1055
1.4315
CHIX
18/10/2022
11:11:40
1100023MG
241
1.4315
CHIX
18/10/2022
11:11:40
1100023MI
1348
1.431
BATE
18/10/2022
11:12:10
01000163R
186
1.431
XLON
18/10/2022
11:12:10
638335890516698
1622
1.431
XLON
18/10/2022
11:12:10
638335890516699
1459
1.4305
BATE
18/10/2022
11:12:17
10001654
356
1.4335
XLON
18/10/2022
11:15:14
638335890516951
339
1.4335
XLON
18/10/2022
11:15:14
638335890516952
673
1.4335
XLON
18/10/2022
11:15:14
638335890516950
1000
1.434
CHIX
18/10/2022
11:15:00
1100024OL
1706
1.433
XLON
18/10/2022
11:17:20
638335890517125
2109
1.433
BATE
18/10/2022
11:17:20
10001734
75
1.433
CHIX
18/10/2022
11:17:20
1100025B3
591
1.433
CHIX
18/10/2022
11:17:20
1100025B2
441
1.433
CHIX
18/10/2022
11:17:20
1100025B4
2700
1.433
CHIX
18/10/2022
11:17:20
1100025B1
591
1.433
CHIX
18/10/2022
11:17:20
1100025B0
2686
1.433
CHIX
18/10/2022
11:17:44
1100025HI
377
1.433
CHIX
18/10/2022
11:17:44
1100025HG
470
1.433
CHIX
18/10/2022
11:17:44
1100025HH
1352
1.4325
CHIX
18/10/2022
11:17:56
1100025JQ
3352
1.4335
XLON
18/10/2022
11:18:14
638335890517244
1687
1.4335
BATE
18/10/2022
11:19:29
0100017EV
64
1.4335
XLON
18/10/2022
11:19:29
638335890517319
5400
1.4335
XLON
18/10/2022
11:19:29
638335890517320
291
1.4335
XLON
18/10/2022
11:19:29
638335890517321
1365
1.4335
XLON
18/10/2022
11:19:29
638335890517322
1254
1.4335
CHIX
18/10/2022
11:24:29
1100027BH
3460
1.4325
XLON
18/10/2022
11:25:07
638335890517760
840
1.4335
BATE
18/10/2022
11:24:37
01000187L
1710
1.4335
BATE
18/10/2022
11:24:37
01000187M
281
1.4335
BATE
18/10/2022
11:24:36
01000187K
1300
1.4335
CHIX
18/10/2022
11:24:37
1100027CZ
2479
1.433
BATE
18/10/2022
11:24:52
01000189K
3330
1.433
CHIX
18/10/2022
11:24:52
1100027GU
1917
1.4315
XLON
18/10/2022
11:25:55
638335890517828
1953
1.4315
XLON
18/10/2022
11:25:55
638335890517827
2081
1.4325
CHIX
18/10/2022
11:28:28
1100028VA
478
1.4325
CHIX
18/10/2022
11:28:28
1100028VC
1088
1.4325
CHIX
18/10/2022
11:28:28
1100028VB
3070
1.4325
XLON
18/10/2022
11:28:28
638335890518070
3941
1.432
BATE
18/10/2022
11:29:06
01000194X
1835
1.432
XLON
18/10/2022
11:29:06
638335890518090
1472
1.432
CHIX
18/10/2022
11:29:06
11000291M
1986
1.4305
CHIX
18/10/2022
11:32:00
1100029W2
1989
1.4305
XLON
18/10/2022
11:33:29
638335890518418
1795
1.4305
CHIX
18/10/2022
11:33:29
110002A9K
2656
1.43
XLON
18/10/2022
11:33:36
638335890518443
1454
1.431
BATE
18/10/2022
11:33:30
0100019U1
95
1.4345
XLON
18/10/2022
11:37:02
638335890518911
1304
1.4345
XLON
18/10/2022
11:37:02
638335890518912
379
1.4345
XLON
18/10/2022
11:37:02
638335890518913
126
1.4345
XLON
18/10/2022
11:37:02
638335890518910
12
1.4345
CHIX
18/10/2022
11:37:02
110002BQU
1662
1.4345
CHIX
18/10/2022
11:37:02
110002BQT
591
1.4345
CHIX
18/10/2022
11:37:02
110002BQX
64
1.4345
CHIX
18/10/2022
11:37:03
110002BSV
1352
1.4345
CHIX
18/10/2022
11:37:03
110002BSW
1997
1.4345
XLON
18/10/2022
11:37:03
638335890518929
1481
1.434
BATE
18/10/2022
11:39:08
010001AY2
2581
1.434
BATE
18/10/2022
11:39:28
010001B0L
36
1.434
BATE
18/10/2022
11:39:09
010001AY9
1456
1.4335
CHIX
18/10/2022
11:40:00
110002CHV
78
1.4335
BATE
18/10/2022
11:40:00
010001B36
2960
1.4335
BATE
18/10/2022
11:40:00
010001B37
177
1.4355
XLON
18/10/2022
11:41:17
638335890519229
2072
1.437
XLON
18/10/2022
11:43:19
638335890519412
1399
1.437
XLON
18/10/2022
11:43:19
638335890519411
1887
1.436
CHIX
18/10/2022
11:43:44
110002DH5
614
1.436
CHIX
18/10/2022
11:43:44
110002DH6
1404
1.436
CHIX
18/10/2022
11:43:59
110002DJX
1256
1.436
XLON
18/10/2022
11:43:59
638335890519444
601
1.4365
XLON
18/10/2022
11:43:59
638335890519447
1225
1.4365
XLON
18/10/2022
11:43:59
638335890519446
2272
1.4365
XLON
18/10/2022
11:43:59
638335890519445
15
1.436
BATE
18/10/2022
11:44:03
010001BOW
1277
1.4365
XLON
18/10/2022
11:44:04
638335890519448
1419
1.4365
XLON
18/10/2022
11:44:23
638335890519483
753
1.4365
XLON
18/10/2022
11:44:23
638335890519484
1899
1.4365
XLON
18/10/2022
11:46:08
638335890519643
488
1.4365
BATE
18/10/2022
11:46:08
010001C0W
14
1.4365
BATE
18/10/2022
11:46:13
010001C1E
705
1.4375
CHIX
18/10/2022
11:48:49
110002F4F
393
1.4375
CHIX
18/10/2022
11:48:49
110002F4D
165
1.4375
CHIX
18/10/2022
11:48:49
110002F4E
1608
1.4375
CHIX
18/10/2022
11:48:49
110002F4G
288
1.4375
BATE
18/10/2022
11:48:49
010001CKF
2019
1.4375
BATE
18/10/2022
11:48:49
010001CKG
2700
1.4375
BATE
18/10/2022
11:48:49
010001CKE
56
1.4375
BATE
18/10/2022
11:50:06
010001CTW
912
1.4375
BATE
18/10/2022
11:50:06
010001CTU
473
1.4375
BATE
18/10/2022
11:50:06
010001CTV
5911
1.4375
XLON
18/10/2022
11:52:33
638335890520313
97
1.4375
CHIX
18/10/2022
11:52:33
110002G3Y
634
1.4375
BATE
18/10/2022
11:52:33
010001D7Q
356
1.4375
BATE
18/10/2022
11:52:33
010001D7P
1814
1.4375
CHIX
18/10/2022
11:54:15
110002GKM
38
1.4375
CHIX
18/10/2022
11:57:00
110002HD2
4379
1.4375
CHIX
18/10/2022
11:57:00
110002HD1
5602
1.4375
XLON
18/10/2022
11:57:00
638335890520653
2045
1.4375
CHIX
18/10/2022
12:34:01
110002S5Y
1459
1.4375
CHIX
18/10/2022
12:34:01
110002S5Z
1348
1.4375
BATE
18/10/2022
13:07:26
010001PRG
4601
1.4375
XLON
18/10/2022
13:07:26
638335890527421
1255
1.4375
CHIX
18/10/2022
13:07:26
11000320000000
1841
1.4375
BATE
18/10/2022
13:07:26
010001PRH
1387
1.4375
XLON
18/10/2022
13:07:26
638335890527422
1255
1.4375
CHIX
18/10/2022
13:07:26
1100032EB
1474
1.4375
BATE
18/10/2022
13:07:26
010001PRK
801
1.437
CHIX
18/10/2022
13:07:30
1100032FJ
591
1.437
CHIX
18/10/2022
13:07:33
1100032FR
99
1.437
CHIX
18/10/2022
13:07:30
1100032FK
15
1.4375
CHIX
18/10/2022
13:07:28
1100032ES
22
1.4375
CHIX
18/10/2022
13:07:28
1100032ER
1821
1.437
XLON
18/10/2022
13:07:30
638335890527434
2289
1.437
XLON
18/10/2022
13:07:30
638335890527433
14
1.4375
CHIX
18/10/2022
13:07:29
1100032FH
2323
1.437
CHIX
18/10/2022
13:07:46
1100032GY
423
1.437
CHIX
18/10/2022
13:07:36
1100032G7
43
1.437
CHIX
18/10/2022
13:07:46
1100032GZ
2514
1.4375
CHIX
18/10/2022
13:58:32
110003JQO
4414
1.4375
XLON
18/10/2022
13:58:32
638335890532834
61
1.4375
XLON
18/10/2022
13:58:32
638335890532833
716
1.4375
XLON
18/10/2022
13:58:32
638335890532832
1046
1.4375
BATE
18/10/2022
13:58:32
010001ZKL
71
1.4375
BATE
18/10/2022
13:58:32
010001ZKM
180
1.4375
BATE
18/10/2022
13:58:32
010001ZKJ
191
1.4375
BATE
18/10/2022
13:58:32
010001ZKK
771
1.4375
BATE
18/10/2022
13:58:32
010001ZKI
113
1.4375
CHIX
18/10/2022
13:58:34
110003JRO
27
1.4375
XLON
18/10/2022
14:00:01
638335890532999
44
1.4375
CHIX
18/10/2022
14:00:01
110003KA1
3187
1.4375
CHIX
18/10/2022
14:02:33
110003LCW
28
1.4375
CHIX
18/10/2022
14:03:07
110003LJL
1394
1.4375
CHIX
18/10/2022
14:03:15
110003LN5
1642
1.4375
CHIX
18/10/2022
14:03:07
110003LJK
123
1.4375
CHIX
18/10/2022
14:02:36
110003LDB
1765
1.4375
CHIX
18/10/2022
14:03:15
110003LN6
1793
1.4375
CHIX
18/10/2022
14:03:15
110003LN8
519
1.4375
CHIX
18/10/2022
14:03:17
110003LO2
2
1.4375
BATE
18/10/2022
14:03:19
0100020N4
21
1.4375
CHIX
18/10/2022
14:03:19
110003LOC
21
1.4375
CHIX
18/10/2022
14:03:19
110003LOB
3
1.4375
CHIX
18/10/2022
14:03:19
110003LOA
4594
1.4375
BATE
18/10/2022
14:17:03
0100023V3
38
1.4375
XLON
18/10/2022
14:08:34
638335890534189
31
1.4375
CHIX
18/10/2022
14:10:38
110003OIE
35
1.4375
XLON
18/10/2022
14:13:49
638335890534759
1795
1.4375
CHIX
18/10/2022
14:17:03
110003QXG
1795
1.4375
CHIX
18/10/2022
14:17:03
110003QXJ
1339
1.4375
BATE
18/10/2022
14:17:03
0100023V6
1778
1.437
BATE
18/10/2022
14:17:04
0100023VC
17
1.4375
CHIX
18/10/2022
14:17:04
110003QXO
3002
1.437
XLON
18/10/2022
14:17:21
638335890535276
2683
1.437
XLON
18/10/2022
14:17:21
638335890535277
1493
1.4375
XLON
18/10/2022
14:17:11
638335890535250
1429
1.4375
CHIX
18/10/2022
14:17:21
110003R9A
1300
1.437
CHIX
18/10/2022
14:17:21
110003R97
1663
1.4375
CHIX
18/10/2022
14:17:21
110003R99
1663
1.4375
CHIX
18/10/2022
14:17:21
110003R98
2653
1.436
XLON
18/10/2022
14:17:23
638335890535306
708
1.437
CHIX
18/10/2022
14:17:34
110003RE2
561
1.4375
CHIX
18/10/2022
14:17:39
110003RF9
493
1.4375
CHIX
18/10/2022
14:17:39
110003RF8
333
1.4375
XLON
18/10/2022
14:17:39
638335890535402
3329
1.437
XLON
18/10/2022
14:18:30
638335890535526
2238
1.437
XLON
18/10/2022
14:18:30
638335890535528
56
1.437
XLON
18/10/2022
14:18:30
638335890535527
94
1.437
BATE
18/10/2022
14:18:03
10002497
3421
1.437
BATE
18/10/2022
14:18:30
0100024CV
950
1.437
CHIX
18/10/2022
14:18:30
110003RSM
4169
1.4365
XLON
18/10/2022
14:19:46
638335890535754
969
1.436
BATE
18/10/2022
14:19:48
0100024OW
900
1.4365
CHIX
18/10/2022
14:19:46
110003SF2
1350
1.437
CHIX
18/10/2022
14:19:46
110003SF3
1663
1.437
CHIX
18/10/2022
14:19:46
110003SF4
1663
1.437
CHIX
18/10/2022
14:19:46
110003SF5
1514
1.4355
XLON
18/10/2022
14:19:51
638335890535795
1648
1.4355
XLON
18/10/2022
14:19:51
638335890535794
1000
1.4355
CHIX
18/10/2022
14:19:51
110003SIT
1
1.4355
XLON
18/10/2022
14:19:51
638335890535797
1474
1.4355
XLON
18/10/2022
14:19:51
638335890535796
1073
1.4345
XLON
18/10/2022
14:19:57
638335890535801
1663
1.4355
CHIX
18/10/2022
14:19:57
110003SKV
1400
1.4355
CHIX
18/10/2022
14:20:02
110003SLU
1337
1.4355
CHIX
18/10/2022
14:20:02
110003SLV
990
1.4355
CHIX
18/10/2022
14:20:04
110003SOF
1299
1.4355
CHIX
18/10/2022
14:20:04
110003SOH
1413
1.4355
CHIX
18/10/2022
14:20:04
110003SOG
577
1.4355
CHIX
18/10/2022
14:20:07
110003SQ8
547
1.4365
XLON
18/10/2022
14:20:33
638335890535926
826
1.4365
CHIX
18/10/2022
14:20:33
110003T05
640
1.4365
CHIX
18/10/2022
14:20:35
110003T18
1541
1.4375
BATE
18/10/2022
14:21:50
0100025AP
3960
1.4375
CHIX
18/10/2022
14:21:50
110003TGC
6019
1.4375
XLON
18/10/2022
14:21:50
638335890536067
66
1.437
XLON
18/10/2022
14:21:51
638335890536070
1526
1.437
XLON
18/10/2022
14:21:51
638335890536071
1238
1.437
CHIX
18/10/2022
14:22:14
110003TMK
1663
1.437
CHIX
18/10/2022
14:22:14
110003TMI
1663
1.437
CHIX
18/10/2022
14:22:14
110003TMJ
2562
1.4375
CHIX
18/10/2022
14:30:17
110003XMU
3265
1.4375
XLON
18/10/2022
14:30:17
638335890537488
1926
1.4375
XLON
18/10/2022
14:30:17
638335890537489
519
1.4375
BATE
18/10/2022
14:30:17
0100027TP
3279
1.4375
BATE
18/10/2022
14:30:17
0100027TO
2562
1.4375
CHIX
18/10/2022
14:30:17
110003XMZ
111
1.437
BATE
18/10/2022
14:30:19
0100027VL
29
1.4375
CHIX
18/10/2022
14:31:49
110003ZN9
2037
1.4375
CHIX
18/10/2022
14:31:55
110003ZRC
34
1.4375
CHIX
18/10/2022
14:31:55
110003ZRE
75
1.4375
CHIX
18/10/2022
14:34:09
1100041W7
4722
1.4375
CHIX
18/10/2022
14:40:05
1100046KR
1303
1.4375
CHIX
18/10/2022
14:40:05
1100046KS
73
1.4375
XLON
18/10/2022
14:39:39
638335890540087
3746
1.4375
BATE
18/10/2022
14:40:05
010002DEG
2062
1.4375
XLON
18/10/2022
14:40:05
638335890540176
1413
1.4375
CHIX
18/10/2022
14:40:05
1100046LA
1297
1.4375
CHIX
18/10/2022
14:40:05
1100046LC
1299
1.4375
CHIX
18/10/2022
14:40:05
1100046LB
1100
1.4375
CHIX
18/10/2022
14:40:05
1100046L9
2177
1.4375
XLON
18/10/2022
14:40:05
638335890540202
5711
1.4375
XLON
18/10/2022
14:40:23
638335890540338
171
1.4375
XLON
18/10/2022
14:40:23
638335890540337
173
1.4375
CHIX
18/10/2022
14:40:16
1100046UG
2529
1.4375
CHIX
18/10/2022
14:40:23
1100046XJ
2700
1.4375
CHIX
18/10/2022
14:40:23
1100046XT
142
1.4375
CHIX
18/10/2022
14:40:23
1100046XS
559
1.4375
CHIX
18/10/2022
14:40:23
1100046XU
1016
1.4365
XLON
18/10/2022
14:40:27
638335890540416
3579
1.4365
XLON
18/10/2022
14:40:27
638335890540417
1797
1.4365
CHIX
18/10/2022
14:40:27
11000475N
1100
1.4365
CHIX
18/10/2022
14:40:27
11000475O
697
1.4365
CHIX
18/10/2022
14:40:27
11000475P
12
1.4365
CHIX
18/10/2022
14:40:28
110004767
1299
1.4365
CHIX
18/10/2022
14:40:28
11000476A
826
1.4365
CHIX
18/10/2022
14:40:28
110004768
1413
1.4365
CHIX
18/10/2022
14:40:28
110004769
19
1.4365
CHIX
18/10/2022
14:40:28
110004766
28
1.4365
CHIX
18/10/2022
14:40:30
110004776
2
1.4365
XLON
18/10/2022
14:40:30
638335890540429
13
1.4365
CHIX
18/10/2022
14:40:30
110004784
1413
1.4365
CHIX
18/10/2022
14:40:30
110004785
1299
1.4365
CHIX
18/10/2022
14:40:30
110004786
1413
1.437
CHIX
18/10/2022
14:40:34
1100047AS
910
1.437
CHIX
18/10/2022
14:40:34
1100047AR
21
1.4365
CHIX
18/10/2022
14:40:49
1100047G5
38
1.4365
CHIX
18/10/2022
14:40:40
1100047CL
3336
1.4365
BATE
18/10/2022
14:42:04
010002EGV
72
1.4365
BATE
18/10/2022
14:42:04
010002EGR
2
1.4375
CHIX
18/10/2022
14:41:23
1100047WF
5
1.4375
CHIX
18/10/2022
14:41:39
110004829
1988
1.437
CHIX
18/10/2022
14:42:04
1100048CM
2902
1.437
CHIX
18/10/2022
14:42:04
1100048CL
1255
1.437
XLON
18/10/2022
14:42:04
638335890540861
613
1.437
XLON
18/10/2022
14:42:04
638335890540862
3100
1.437
XLON
18/10/2022
14:42:04
638335890540860
2262
1.4365
CHIX
18/10/2022
14:42:04
1100048DP
825
1.4365
CHIX
18/10/2022
14:42:04
1100048DO
4338
1.436
XLON
18/10/2022
14:42:07
638335890540881
278
1.436
XLON
18/10/2022
14:42:05
638335890540870
2024
1.4365
CHIX
18/10/2022
14:42:05
1100048EB
77
1.436
CHIX
18/10/2022
14:42:07
1100048FP
1414
1.4365
XLON
18/10/2022
14:42:07
638335890540882
24
1.4365
XLON
18/10/2022
14:42:08
638335890540897
2623
1.4365
XLON
18/10/2022
14:42:09
638335890540903
599
1.437
CHIX
18/10/2022
14:42:19
1100048K7
3
1.437
CHIX
18/10/2022
14:42:22
1100048LE
5552
1.4365
XLON
18/10/2022
14:43:59
638335890541279
62
1.4365
XLON
18/10/2022
14:43:57
638335890541272
55
1.4365
XLON
18/10/2022
14:42:51
638335890541053
44
1.4365
BATE
18/10/2022
14:43:57
010002F5I
3931
1.437
CHIX
18/10/2022
14:43:57
1100049DM
1108
1.437
CHIX
18/10/2022
14:43:57
1100049DL
22
1.4365
CHIX
18/10/2022
14:43:58
1100049EH
93
1.4365
XLON
18/10/2022
14:44:00
638335890541309
5593
1.4375
XLON
18/10/2022
14:44:30
638335890541463
1663
1.4375
CHIX
18/10/2022
14:44:30
1100049U3
2882
1.4375
CHIX
18/10/2022
14:45:16
110004AH9
5520
1.4375
XLON
18/10/2022
14:45:16
638335890541626
1663
1.4375
CHIX
18/10/2022
14:45:16
110004AI6
1300
1.4375
CHIX
18/10/2022
14:45:16
110004AI7
1413
1.4375
CHIX
18/10/2022
14:45:16
110004AI8
1154
1.437
XLON
18/10/2022
14:45:18
638335890541656
4639
1.437
XLON
18/10/2022
14:45:46
638335890541761
1363
1.437
CHIX
18/10/2022
14:45:18
110004AKM
3942
1.4375
CHIX
18/10/2022
14:45:24
110004AM3
3872
1.4375
CHIX
18/10/2022
14:45:34
110004ARV
70
1.4375
CHIX
18/10/2022
14:45:24
110004AMO
3072
1.4375
CHIX
18/10/2022
14:45:43
110004AUT
2484
1.4375
BATE
18/10/2022
14:45:43
010002G1R
1748
1.4375
BATE
18/10/2022
14:45:43
010002G1S
1
1.4375
CHIX
18/10/2022
14:45:46
110004AXJ
1663
1.4375
CHIX
18/10/2022
14:45:43
110004AV8
72
1.4375
CHIX
18/10/2022
14:45:45
110004AVV
997
1.4375
CHIX
18/10/2022
14:45:44
110004AV9
2888
1.4375
CHIX
18/10/2022
14:45:46
110004AXI
42
1.437
BATE
18/10/2022
14:45:46
010002G2V
871
1.4375
CHIX
18/10/2022
14:45:46
110004AXO
1200
1.437
CHIX
18/10/2022
14:45:46
110004AXK
1299
1.4375
CHIX
18/10/2022
14:45:46
110004AXN
1413
1.4375
CHIX
18/10/2022
14:45:46
110004AXM
1300
1.4375
CHIX
18/10/2022
14:45:46
110004AXL
470
1.4375
CHIX
18/10/2022
14:45:48
110004AZM
1105
1.4375
CHIX
18/10/2022
14:45:48
110004AZN
1300
1.4375
CHIX
18/10/2022
14:45:52
110004B0U
1663
1.4375
CHIX
18/10/2022
14:46:40
110004BMP
1663
1.4375
CHIX
18/10/2022
14:46:40
110004BMO
2025
1.4375
CHIX
18/10/2022
14:48:08
110004CVB
5602
1.4375
XLON
18/10/2022
14:48:09
638335890542317
32
1.4375
XLON
18/10/2022
14:48:43
638335890542431
220
1.4375
XLON
18/10/2022
14:48:09
638335890542321
21
1.4375
CHIX
18/10/2022
14:51:31
110004EW6
6210
1.4375
CHIX
18/10/2022
14:52:08
110004FDD
3766
1.4375
BATE
18/10/2022
14:52:08
010002IUL
6020
1.4375
XLON
18/10/2022
14:52:08
638335890543042
2272
1.4375
XLON
18/10/2022
14:52:08
638335890543049
1255
1.4375
XLON
18/10/2022
14:52:08
638335890543050
346
1.437
XLON
18/10/2022
14:52:13
638335890543103
1858
1.4375
XLON
18/10/2022
14:52:48
638335890543186
2737
1.4375
XLON
18/10/2022
14:52:48
638335890543185
1678
1.4375
CHIX
18/10/2022
14:52:48
110004FW3
1315
1.4375
CHIX
18/10/2022
14:52:48
110004FW4
1177
1.4375
BATE
18/10/2022
14:52:48
010002J6C
972
1.4375
BATE
18/10/2022
14:52:48
010002J6D
2289
1.4375
CHIX
18/10/2022
14:52:48
110004FW9
704
1.4375
CHIX
18/10/2022
14:52:48
110004FW8
1657
1.4365
XLON
18/10/2022
14:53:35
638335890543347
1998
1.436
BATE
18/10/2022
14:53:36
010002JGY
1413
1.436
CHIX
18/10/2022
14:53:36
110004GEU
1064
1.4365
CHIX
18/10/2022
14:53:36
110004GF0
1401
1.4365
CHIX
18/10/2022
14:53:36
110004GEZ
1300
1.436
CHIX
18/10/2022
14:53:36
110004GET
6
1.4365
CHIX
18/10/2022
14:53:36
110004GEW
1413
1.4365
CHIX
18/10/2022
14:53:36
110004GEX
1299
1.436
CHIX
18/10/2022
14:53:36
110004GEV
1299
1.4365
CHIX
18/10/2022
14:53:36
110004GEY
1663
1.4355
CHIX
18/10/2022
14:53:39
110004GIE
1413
1.4355
CHIX
18/10/2022
14:53:39
110004GIF
571
1.4355
CHIX
18/10/2022
14:53:39
110004GJ5
249
1.435
XLON
18/10/2022
14:53:42
638335890543418
24
1.435
XLON
18/10/2022
14:53:42
638335890543417
222
1.435
XLON
18/10/2022
14:53:42
638335890543416
1299
1.4355
CHIX
18/10/2022
14:53:42
110004GKH
1413
1.4355
CHIX
18/10/2022
14:53:42
110004GKG
193
1.4355
CHIX
18/10/2022
14:53:42
110004GKF
550
1.435
CHIX
18/10/2022
14:53:42
110004GKY
23
1.435
CHIX
18/10/2022
14:53:43
110004GL3
43
1.435
CHIX
18/10/2022
14:53:47
110004GMQ
1846
1.435
CHIX
18/10/2022
14:53:51
110004GOS
2700
1.435
CHIX
18/10/2022
14:53:47
110004GMP
71
1.4345
XLON
18/10/2022
14:53:52
638335890543493
72
1.4345
XLON
18/10/2022
14:53:57
638335890543518
1341
1.4345
XLON
18/10/2022
14:53:57
638335890543519
2743
1.435
CHIX
18/10/2022
14:53:51
110004GPC
1663
1.435
CHIX
18/10/2022
14:53:52
110004GPZ
1666
1.4345
CHIX
18/10/2022
14:53:57
110004GUQ
4
1.435
CHIX
18/10/2022
14:53:54
110004GSN
1413
1.435
CHIX
18/10/2022
14:53:54
110004GSO
1413
1.435
CHIX
18/10/2022
14:53:57
110004GU5
1663
1.435
CHIX
18/10/2022
14:53:57
110004GU4
5215
1.4345
CHIX
18/10/2022
14:54:05
110004GXE
1024
1.4335
XLON
18/10/2022
14:54:11
638335890543618
276
1.4335
XLON
18/10/2022
14:54:11
638335890543617
495
1.4345
CHIX
18/10/2022
14:54:05
110004GXL
1663
1.4345
CHIX
18/10/2022
14:54:05
110004GXK
3841
1.4335
CHIX
18/10/2022
14:54:11
110004H2R
1663
1.4345
CHIX
18/10/2022
14:54:08
110004H10
1299
1.4345
CHIX
18/10/2022
14:54:08
110004H11
743
1.4345
CHIX
18/10/2022
14:54:08
110004H12
1663
1.434
CHIX
18/10/2022
14:54:11
110004H2T
1663
1.434
CHIX
18/10/2022
14:54:11
110004H2S
18
1.434
CHIX
18/10/2022
14:54:11
110004H2U
4490
1.4335
CHIX
18/10/2022
14:54:16
110004H9T
182
1.4335
CHIX
18/10/2022
14:54:13
110004H4T
306
1.4335
CHIX
18/10/2022
14:54:15
110004H97
664
1.434
CHIX
18/10/2022
14:54:13
110004H3L
5622
1.433
CHIX
18/10/2022
14:54:34
110004HLM
1990
1.4325
XLON
18/10/2022
14:54:34
638335890543805
100
1.4325
XLON
18/10/2022
14:54:34
638335890543804
656
1.433
CHIX
18/10/2022
14:54:34
110004HLO
950
1.433
CHIX
18/10/2022
14:54:34
110004HLN
126
1.433
CHIX
18/10/2022
14:54:40
110004HOT
397
1.4345
XLON
18/10/2022
14:55:08
638335890543944
2392
1.4345
XLON
18/10/2022
14:55:20
638335890543990
3247
1.4345
XLON
18/10/2022
14:55:20
638335890543991
3808
1.4345
XLON
18/10/2022
14:55:20
638335890543992
24
1.4345
BATE
18/10/2022
14:55:20
010002KIU
541
1.4345
CHIX
18/10/2022
14:55:23
110004IAN
13
1.4345
BATE
18/10/2022
14:55:25
010002KJS
24
1.4345
BATE
18/10/2022
14:55:25
010002KJR
3
1.4345
BATE
18/10/2022
14:55:25
010002KJQ
44
1.4345
XLON
18/10/2022
14:56:05
638335890544101
1244
1.4345
XLON
18/10/2022
14:56:07
638335890544104
1663
1.4345
CHIX
18/10/2022
14:57:34
110004JNU
1469
1.4345
CHIX
18/10/2022
14:57:34
110004JNV
3
1.434
CHIX
18/10/2022
14:57:34
110004JNR
18
1.4345
CHIX
18/10/2022
14:57:34
110004JNT
1663
1.4345
CHIX
18/10/2022
14:57:34
110004JNS
6169
1.434
BATE
18/10/2022
14:57:37
010002LEV
4041
1.434
CHIX
18/10/2022
14:57:37
110004JQK
8
1.434
CHIX
18/10/2022
14:57:37
110004JQM
2239
1.434
CHIX
18/10/2022
14:57:37
110004JQN
1532
1.434
CHIX
18/10/2022
14:57:37
110004JQL
839
1.434
CHIX
18/10/2022
14:57:55
110004JYB
584
1.434
CHIX
18/10/2022
14:58:24
110004K9X
596
1.434
CHIX
18/10/2022
14:58:26
110004KBS
467
1.434
CHIX
18/10/2022
14:58:26
110004KBT
3443
1.434
CHIX
18/10/2022
14:58:26
110004KBR
564
1.434
CHIX
18/10/2022
14:58:29
110004KCF
1568
1.434
CHIX
18/10/2022
14:58:37
110004KE5
9364
1.434
CHIX
18/10/2022
14:58:42
110004KF2
619
1.434
CHIX
18/10/2022
14:58:47
110004KG1
26
1.4345
CHIX
18/10/2022
14:59:24
110004KTI
26
1.4345
CHIX
18/10/2022
14:59:26
110004KTQ
13
1.4345
CHIX
18/10/2022
14:59:26
110004KTR
731
1.4335
XLON
18/10/2022
14:59:55
638335890544827
2950
1.4335
XLON
18/10/2022
14:59:55
638335890544826
2950
1.4325
XLON
18/10/2022
14:59:55
638335890544829
8
1.4335
CHIX
18/10/2022
14:59:56
110004L3Y
579
1.4335
CHIX
18/10/2022
14:59:56
110004L3X
600
1.4335
CHIX
18/10/2022
15:00:06
110004LCH
184
1.4335
CHIX
18/10/2022
15:00:06
110004LCI
1608
1.434
BATE
18/10/2022
15:00:07
010002MC4
9
1.434
BATE
18/10/2022
15:00:07
010002MC3
22
1.4335
CHIX
18/10/2022
15:00:11
110004LDX
5
1.4335
CHIX
18/10/2022
15:00:11
110004LDV
3
1.4335
CHIX
18/10/2022
15:00:11
110004LDW
26
1.4335
CHIX
18/10/2022
15:00:13
110004LEP
1110
1.434
BATE
18/10/2022
15:00:16
010002MDQ
2794
1.434
BATE
18/10/2022
15:00:19
010002MEY
7
1.4335
CHIX
18/10/2022
15:00:20
110004LM6
3
1.434
BATE
18/10/2022
15:00:24
010002MHA
2
1.4335
CHIX
18/10/2022
15:00:24
110004LP2
18
1.4335
CHIX
18/10/2022
15:00:26
110004LQJ
30
1.4335
CHIX
18/10/2022
15:00:26
110004LQI
5
1.4335
BATE
18/10/2022
15:00:29
010002MIW
16
1.4335
CHIX
18/10/2022
15:00:29
110004LRI
11
1.4335
CHIX
18/10/2022
15:00:29
110004LRH
26
1.4335
CHIX
18/10/2022
15:00:31
110004LTG
19
1.4335
CHIX
18/10/2022
15:00:31
110004LTH
2118
1.4335
XLON
18/10/2022
15:01:02
638335890545106
812
1.4345
CHIX
18/10/2022
15:01:11
110004MAT
3
1.4345
CHIX
18/10/2022
15:01:11
110004MAS
2706
1.4345
CHIX
18/10/2022
15:01:24
110004MG2
7
1.4355
CHIX
18/10/2022
15:01:55
110004MT5
5
1.4355
CHIX
18/10/2022
15:02:01
110004MVK
1653
1.4375
CHIX
18/10/2022
15:02:15
110004NCH
3108
1.437
CHIX
18/10/2022
15:02:19
110004NHB
2851
1.437
CHIX
18/10/2022
15:02:20
110004NIJ
257
1.437
CHIX
18/10/2022
15:02:20
110004NII
463
1.4375
BATE
18/10/2022
15:02:19
010002NG9
1793
1.437
XLON
18/10/2022
15:02:22
638335890545440
1663
1.437
CHIX
18/10/2022
15:02:22
110004NJX
5797
1.4375
CHIX
18/10/2022
15:03:43
110004ORF
5877
1.4375
XLON
18/10/2022
15:03:43
638335890545810
29
1.4375
XLON
18/10/2022
15:03:43
638335890545809
6215
1.4375
BATE
18/10/2022
15:03:43
010002O85
3404
1.4375
XLON
18/10/2022
15:03:43
638335890545813
486
1.4375
XLON
18/10/2022
15:03:43
638335890545812
1328
1.4375
XLON
18/10/2022
15:03:45
638335890545826
2
1.4375
BATE
18/10/2022
15:03:46
010002OA1
4
1.4375
BATE
18/10/2022
15:03:47
010002OAD
2366
1.4375
BATE
18/10/2022
15:03:47
010002OAE
5
1.4375
BATE
18/10/2022
15:03:51
010002OBE
8
1.4375
BATE
18/10/2022
15:03:55
010002OCF
102
1.437
XLON
18/10/2022
15:03:58
638335890545869
23
1.437
XLON
18/10/2022
15:04:08
638335890545911
513
1.4375
CHIX
18/10/2022
15:04:06
110004P1U
2
1.4375
CHIX
18/10/2022
15:04:18
110004P5W
5649
1.4375
XLON
18/10/2022
15:04:30
638335890545973
2078
1.4375
CHIX
18/10/2022
15:04:30
110004PBS
2589
1.4375
CHIX
18/10/2022
15:04:30
110004PBT
372
1.4375
CHIX
18/10/2022
15:04:30
110004PBR
612
1.4375
CHIX
18/10/2022
15:04:30
110004PBU
219
1.4375
CHIX
18/10/2022
15:04:31
110004PCI
5591
1.4375
BATE
18/10/2022
15:05:35
010002P20
5336
1.4375
CHIX
18/10/2022
15:05:35
110004Q30
4806
1.4375
XLON
18/10/2022
15:05:35
638335890546199
3
1.437
BATE
18/10/2022
15:05:39
010002P3K
1543
1.437
BATE
18/10/2022
15:05:39
010002P3L
2052
1.437
BATE
18/10/2022
15:06:21
010002PE3
135
1.437
BATE
18/10/2022
15:06:04
010002P9T
4484
1.437
XLON
18/10/2022
15:06:21
638335890546382
2159
1.437
BATE
18/10/2022
15:06:21
010002PE8
1845
1.437
BATE
18/10/2022
15:06:21
010002PEA
137
1.437
BATE
18/10/2022
15:06:21
010002PE7
60
1.437
BATE
18/10/2022
15:06:21
010002PE9
1663
1.437
CHIX
18/10/2022
15:06:21
110004QPP
35
1.4365
XLON
18/10/2022
15:06:29
638335890546493
247
1.4365
XLON
18/10/2022
15:06:22
638335890546397
1413
1.437
CHIX
18/10/2022
15:06:26
110004QTR
533
1.437
CHIX
18/10/2022
15:06:26
110004QTQ
585
1.437
CHIX
18/10/2022
15:06:29
110004QV7
12
1.4375
CHIX
18/10/2022
15:06:35
110004QXL
726
1.4375
CHIX
18/10/2022
15:06:37
110004QYN
5486
1.437
CHIX
18/10/2022
15:06:49
110004R3N
627
1.4375
BATE
18/10/2022
15:06:47
010002PL3
1663
1.4375
CHIX
18/10/2022
15:06:47
110004R2I
1663
1.4375
CHIX
18/10/2022
15:06:47
110004R2J
3929
1.437
CHIX
18/10/2022
15:06:49
110004R3O
963
1.437
CHIX
18/10/2022
15:06:50
110004R4N
2697
1.437
CHIX
18/10/2022
15:06:50
110004R4M
160
1.437
CHIX
18/10/2022
15:06:49
110004R3Q
861
1.437
CHIX
18/10/2022
15:06:52
110004R5W
61
1.437
CHIX
18/10/2022
15:06:52
110004R5V
2411
1.4375
XLON
18/10/2022
15:15:43
638335890548583
1375
1.4375
BATE
18/10/2022
15:15:43
010002TA6
196
1.4375
CHIX
18/10/2022
15:15:39
110004X36
182
1.4375
XLON
18/10/2022
15:15:43
638335890548587
2056
1.4375
XLON
18/10/2022
15:15:43
638335890548585
629
1.4375
XLON
18/10/2022
15:15:43
638335890548586
2413
1.4375
CHIX
18/10/2022
15:15:43
110004X79
645
1.4375
CHIX
18/10/2022
15:15:43
110004X78
3004
1.4375
BATE
18/10/2022
15:15:43
010002TA7
1663
1.4375
CHIX
18/10/2022
15:15:43
110004X8R
1663
1.4375
CHIX
18/10/2022
15:15:43
110004X8Q
6115
1.4375
CHIX
18/10/2022
15:16:57
110004Y5E
2205
1.4375
XLON
18/10/2022
15:16:57
638335890548845
3714
1.4375
CHIX
18/10/2022
15:20:25
1100050C5
39
1.4375
XLON
18/10/2022
15:18:24
638335890549263
1306
1.4375
CHIX
18/10/2022
15:20:25
1100050C6
4458
1.4375
BATE
18/10/2022
15:20:25
010002V96
5498
1.4375
XLON
18/10/2022
15:20:25
638335890549761
1350
1.4375
XLON
18/10/2022
15:20:25
638335890549763
783
1.4375
XLON
18/10/2022
15:20:25
638335890549764
3100
1.4375
XLON
18/10/2022
15:20:25
638335890549762
2378
1.4375
CHIX
18/10/2022
15:21:16
1100050WJ
3034
1.4375
CHIX
18/10/2022
15:21:16
1100050WI
5439
1.4375
XLON
18/10/2022
15:21:16
638335890549948
2895
1.4375
XLON
18/10/2022
15:21:16
638335890549951
12
1.4375
XLON
18/10/2022
15:24:04
638335890550533
4061
1.4375
XLON
18/10/2022
15:24:04
638335890550534
44
1.4375
XLON
18/10/2022
15:24:04
638335890550532
1413
1.4375
XLON
18/10/2022
15:24:04
638335890550535
2701
1.4375
BATE
18/10/2022
15:24:04
010002WNJ
2580
1.4375
CHIX
18/10/2022
15:24:04
1100052R9
1502
1.4375
XLON
18/10/2022
15:24:04
638335890550537
2872
1.437
XLON
18/10/2022
15:24:29
638335890550651
3547
1.437
CHIX
18/10/2022
15:24:29
110005322
2244
1.436
CHIX
18/10/2022
15:24:43
110005366
3
1.436
XLON
18/10/2022
15:24:43
638335890550698
167
1.436
XLON
18/10/2022
15:24:43
638335890550697
2599
1.436
XLON
18/10/2022
15:24:43
638335890550699
3868
1.436
BATE
18/10/2022
15:24:43
010002WWZ
1546
1.436
CHIX
18/10/2022
15:25:33
1100053R3
2647
1.436
BATE
18/10/2022
15:25:33
010002XA7
3246
1.436
XLON
18/10/2022
15:25:33
638335890550943
2111
1.435
CHIX
18/10/2022
15:26:18
11000547E
1982
1.4355
XLON
18/10/2022
15:26:17
638335890551084
12
1.4345
CHIX
18/10/2022
15:27:10
1100054PE
2070
1.4345
CHIX
18/10/2022
15:27:13
1100054PU
20
1.4345
XLON
18/10/2022
15:27:02
638335890551252
1
1.4345
XLON
18/10/2022
15:27:02
638335890551251
1185
1.4345
XLON
18/10/2022
15:27:02
638335890551250
2272
1.4335
XLON
18/10/2022
15:27:36
638335890551372
1
1.4335
XLON
18/10/2022
15:27:18
638335890551351
57
1.4335
XLON
18/10/2022
15:27:18
638335890551350
118
1.4335
XLON
18/10/2022
15:27:36
638335890551371
3092
1.4335
CHIX
18/10/2022
15:27:36
110005513
2073
1.433
BATE
18/10/2022
15:28:27
010002YC3
245
1.433
BATE
18/10/2022
15:28:27
010002YC4
4504
1.433
XLON
18/10/2022
15:28:27
638335890551554
2594
1.4325
XLON
18/10/2022
15:29:32
638335890551849
2977
1.4325
CHIX
18/10/2022
15:29:32
11000568Y
627
1.4325
BATE
18/10/2022
15:29:32
010002YRX
726
1.4325
BATE
18/10/2022
15:29:32
010002YRY
2136
1.4325
XLON
18/10/2022
15:29:32
638335890551855
2956
1.431
CHIX
18/10/2022
15:30:00
1100056RB
2856
1.431
XLON
18/10/2022
15:30:00
638335890552027
1505
1.431
BATE
18/10/2022
15:30:00
010002Z11
1326
1.431
XLON
18/10/2022
15:30:00
638335890552031
881
1.431
XLON
18/10/2022
15:30:00
638335890552032
255
1.43
CHIX
18/10/2022
15:30:15
11000574U
554
1.429
XLON
18/10/2022
15:31:13
638335890552372
1390
1.429
XLON
18/10/2022
15:31:13
638335890552373
1690
1.4285
CHIX
18/10/2022
15:31:51
11000588E
391
1.4285
CHIX
18/10/2022
15:31:51
11000588D
107
1.4275
CHIX
18/10/2022
15:31:52
11000589T
1289
1.4275
CHIX
18/10/2022
15:31:58
1100058CN
163
1.4265
XLON
18/10/2022
15:33:17
638335890552854
2018
1.4265
XLON
18/10/2022
15:33:37
638335890552901
3172
1.4265
BATE
18/10/2022
15:33:37
0100030H9
2536
1.4265
CHIX
18/10/2022
15:33:37
1100059C0
3208
1.4265
CHIX
18/10/2022
15:34:03
1100059KF
1663
1.4265
CHIX
18/10/2022
15:34:03
1100059KG
618
1.4265
CHIX
18/10/2022
15:34:03
1100059KH
1386
1.4265
CHIX
18/10/2022
15:34:04
1100059KL
186
1.426
XLON
18/10/2022
15:35:10
638335890553196
3288
1.426
XLON
18/10/2022
15:35:10
638335890553197
1347
1.4265
BATE
18/10/2022
15:35:10
01000313S
13
1.4265
CHIX
18/10/2022
15:35:10
110005AE4
3941
1.426
CHIX
18/10/2022
15:35:15
110005AJ0
622
1.426
XLON
18/10/2022
15:35:15
638335890553242
5116
1.426
XLON
18/10/2022
15:35:15
638335890553243
3016
1.426
CHIX
18/10/2022
15:36:08
110005BBK
48
1.426
XLON
18/10/2022
15:36:08
638335890553464
1543
1.426
XLON
18/10/2022
15:36:08
638335890553465
2569
1.426
XLON
18/10/2022
15:36:08
638335890553463
3776
1.426
BATE
18/10/2022
15:36:08
0100031MD
2279
1.4255
CHIX
18/10/2022
15:36:09
110005BBV
1729
1.426
XLON
18/10/2022
15:36:09
638335890553466
3224
1.4255
CHIX
18/10/2022
15:37:00
110005C0J
1833
1.4255
XLON
18/10/2022
15:37:00
638335890553648
2255
1.4255
BATE
18/10/2022
15:37:00
01000320F
993
1.4255
CHIX
18/10/2022
15:37:00
110005C0W
1413
1.4255
CHIX
18/10/2022
15:37:00
110005C0V
950
1.4255
CHIX
18/10/2022
15:37:00
110005C0U
1643
1.4255
CHIX
18/10/2022
15:37:00
110005C10
50
1.4255
CHIX
18/10/2022
15:37:00
110005C0Z
2283
1.4245
CHIX
18/10/2022
15:37:03
110005C2J
30
1.4235
CHIX
18/10/2022
15:37:15
110005CB5
71
1.4235
CHIX
18/10/2022
15:37:12
110005CA9
1390
1.4235
CHIX
18/10/2022
15:37:19
110005CEO
809
1.4245
CHIX
18/10/2022
15:38:23
110005D68
3138
1.4245
CHIX
18/10/2022
15:38:23
110005D69
2272
1.4245
XLON
18/10/2022
15:38:24
638335890554099
2272
1.4245
XLON
18/10/2022
15:38:24
638335890554098
1600
1.4245
XLON
18/10/2022
15:38:24
638335890554097
69
1.4245
XLON
18/10/2022
15:38:24
638335890554100
717
1.4245
XLON
18/10/2022
15:38:24
638335890554102
2272
1.4245
XLON
18/10/2022
15:38:24
638335890554101
2272
1.4245
XLON
18/10/2022
15:38:26
638335890554104
401
1.4245
XLON
18/10/2022
15:38:26
638335890554105
4336
1.424
CHIX
18/10/2022
15:39:55
110005E5W
103
1.424
XLON
18/10/2022
15:39:55
638335890554289
2143
1.4245
XLON
18/10/2022
15:41:55
638335890554650
1663
1.425
CHIX
18/10/2022
15:41:55
110005FAD
1132
1.425
CHIX
18/10/2022
15:41:55
110005FAF
1663
1.425
CHIX
18/10/2022
15:41:55
110005FAC
18
1.425
CHIX
18/10/2022
15:41:55
110005FAE
1568
1.425
CHIX
18/10/2022
15:41:56
110005FAO
4169
1.4245
BATE
18/10/2022
15:42:03
0100033Z3
1545
1.4245
CHIX
18/10/2022
15:42:03
110005FG9
4
1.4255
BATE
18/10/2022
15:43:49
0100034KN
5178
1.4255
XLON
18/10/2022
15:44:00
638335890554998
1413
1.4255
CHIX
18/10/2022
15:44:00
110005GPY
1663
1.4255
CHIX
18/10/2022
15:44:00
110005GPX
521
1.4255
BATE
18/10/2022
15:44:00
0100034NL
533
1.4255
CHIX
18/10/2022
15:44:00
110005GQ3
5581
1.426
XLON
18/10/2022
15:45:10
638335890555230
488
1.426
XLON
18/10/2022
15:45:10
638335890555229
1310
1.426
CHIX
18/10/2022
15:45:10
110005HFU
646
1.426
XLON
18/10/2022
15:45:10
638335890555235
2272
1.426
XLON
18/10/2022
15:45:10
638335890555233
16
1.426
XLON
18/10/2022
15:45:10
638335890555234
6
1.427
CHIX
18/10/2022
15:46:13
110005IC0
2498
1.4265
CHIX
18/10/2022
15:47:10
110005ISA
2955
1.4265
XLON
18/10/2022
15:47:10
638335890555573
52
1.4265
XLON
18/10/2022
15:47:10
638335890555572
3263
1.427
BATE
18/10/2022
15:47:10
0100035TE
2179
1.4265
XLON
18/10/2022
15:47:11
638335890555587
3443
1.4265
XLON
18/10/2022
15:47:11
638335890555588
1663
1.4265
CHIX
18/10/2022
15:47:11
110005IV6
1663
1.4265
CHIX
18/10/2022
15:47:11
110005IV7
505
1.4265
CHIX
18/10/2022
15:47:13
110005IVI
14
1.4285
CHIX
18/10/2022
15:48:14
110005JTF
3555
1.429
XLON
18/10/2022
15:48:18
638335890555891
1508
1.429
XLON
18/10/2022
15:48:21
638335890555899
24
1.429
CHIX
18/10/2022
15:48:19
110005JWD
4667
1.429
CHIX
18/10/2022
15:48:21
110005JX6
2000
1.429
BATE
18/10/2022
15:48:21
0100036FX
741
1.429
CHIX
18/10/2022
15:48:21
110005JX9
637
1.429
CHIX
18/10/2022
15:48:21
110005JX8
2828
1.429
CHIX
18/10/2022
15:48:21
110005JXA
875
1.429
CHIX
18/10/2022
15:48:21
110005JXB
991
1.429
XLON
18/10/2022
15:48:39
638335890555987
637
1.429
XLON
18/10/2022
15:48:21
638335890555900
11
1.429
XLON
18/10/2022
15:48:22
638335890555908
4905
1.429
CHIX
18/10/2022
15:48:39
110005K7O
2384
1.4285
CHIX
18/10/2022
15:48:40
110005K8T
2350
1.429
CHIX
18/10/2022
15:48:58
110005KFC
949
1.429
CHIX
18/10/2022
15:48:58
110005KFD
325
1.429
CHIX
18/10/2022
15:48:58
110005KFE
2000
1.429
XLON
18/10/2022
15:48:59
638335890556037
627
1.429
BATE
18/10/2022
15:49:02
0100036RW
1334
1.429
BATE
18/10/2022
15:49:02
0100036RX
1110
1.429
XLON
18/10/2022
15:49:02
638335890556059
249
1.429
XLON
18/10/2022
15:49:02
638335890556058
3890
1.429
BATE
18/10/2022
15:49:25
0100036WU
16
1.429
BATE
18/10/2022
15:49:25
0100036WT
191
1.4285
BATE
18/10/2022
15:49:49
01000370R
1495
1.4285
BATE
18/10/2022
15:50:03
01000374Q
1696
1.4285
BATE
18/10/2022
15:50:03
01000374P
6208
1.4285
XLON
18/10/2022
15:50:03
638335890556216
1887
1.4285
BATE
18/10/2022
15:50:03
01000374S
2363
1.428
XLON
18/10/2022
15:50:04
638335890556219
112
1.427
XLON
18/10/2022
15:50:06
638335890556233
2224
1.428
XLON
18/10/2022
15:51:30
638335890556524
385
1.428
XLON
18/10/2022
15:51:30
638335890556526
421
1.428
XLON
18/10/2022
15:51:30
638335890556525
3727
1.428
BATE
18/10/2022
15:51:30
0100037UF
550
1.428
BATE
18/10/2022
15:51:30
0100037UE
390
1.428
CHIX
18/10/2022
15:51:30
110005M4U
1941
1.428
CHIX
18/10/2022
15:51:30
110005M4T
1413
1.429
CHIX
18/10/2022
15:58:08
110005QRC
512
1.429
CHIX
18/10/2022
15:58:08
110005QRD
3103
1.428
XLON
18/10/2022
15:58:30
638335890558047
2093
1.4275
BATE
18/10/2022
15:59:15
010003B0T
2700
1.4275
XLON
18/10/2022
15:59:15
638335890558135
3437
1.4275
XLON
18/10/2022
15:59:15
638335890558136
565
1.4275
BATE
18/10/2022
15:59:15
010003B12
509
1.4275
BATE
18/10/2022
15:59:15
010003B0W
440
1.4275
BATE
18/10/2022
15:59:15
010003B0X
140
1.4275
BATE
18/10/2022
15:59:15
010003B0Y
522
1.4275
CHIX
18/10/2022
15:59:15
110005RJZ
1201
1.4275
XLON
18/10/2022
15:59:16
638335890558143
1
1.4275
XLON
18/10/2022
15:59:16
638335890558142
2159
1.4275
XLON
18/10/2022
15:59:16
638335890558141
2272
1.4275
XLON
18/10/2022
15:59:17
638335890558144
26
1.4275
CHIX
18/10/2022
15:59:21
110005RMC
8
1.4275
CHIX
18/10/2022
15:59:21
110005RMB
2528
1.4275
BATE
18/10/2022
15:59:52
010003BA8
624
1.4275
CHIX
18/10/2022
16:00:10
110005SE5
623
1.4275
XLON
18/10/2022
16:00:10
638335890558534
206
1.4275
XLON
18/10/2022
16:00:10
638335890558535
2347
1.427
BATE
18/10/2022
16:00:18
010003BKE
351
1.427
BATE
18/10/2022
16:00:18
010003BKD
14
1.427
XLON
18/10/2022
16:00:18
638335890558605
1403
1.427
XLON
18/10/2022
16:00:18
638335890558608
198
1.427
XLON
18/10/2022
16:00:18
638335890558606
2835
1.427
XLON
18/10/2022
16:00:18
638335890558607
4533
1.427
CHIX
18/10/2022
16:00:18
110005SN3
890
1.427
CHIX
18/10/2022
16:00:18
110005SN1
1775
1.428
XLON
18/10/2022
16:00:15
638335890558573
1413
1.427
CHIX
18/10/2022
16:00:18
110005SQ5
1299
1.427
CHIX
18/10/2022
16:00:18
110005SQ6
898
1.427
CHIX
18/10/2022
16:00:18
110005SQ4
1665
1.425
CHIX
18/10/2022
16:00:32
110005T1W
73
1.4255
XLON
18/10/2022
16:01:17
638335890559011
27
1.4255
XLON
18/10/2022
16:01:25
638335890559037
1
1.4255
XLON
18/10/2022
16:01:17
638335890559012
5438
1.4255
XLON
18/10/2022
16:01:25
638335890559038
10
1.426
CHIX
18/10/2022
16:00:48
110005TDA
3
1.426
CHIX
18/10/2022
16:00:48
110005TD9
259
1.4255
CHIX
18/10/2022
16:01:25
110005TSN
1730
1.4255
CHIX
18/10/2022
16:01:25
110005TSM
2
1.426
CHIX
18/10/2022
16:00:50
110005TDI
16
1.426
CHIX
18/10/2022
16:00:50
110005TDJ
3
1.426
CHIX
18/10/2022
16:00:51
110005TDV
5
1.426
CHIX
18/10/2022
16:01:02
110005TIE
1663
1.426
CHIX
18/10/2022
16:01:07
110005TKU
76
1.426
XLON
18/10/2022
16:01:10
638335890558973
407
1.426
XLON
18/10/2022
16:01:10
638335890558971
2272
1.426
XLON
18/10/2022
16:01:10
638335890558972
916
1.426
CHIX
18/10/2022
16:01:17
110005TOX
10
1.426
BATE
18/10/2022
16:01:20
010003C5A
644
1.426
CHIX
18/10/2022
16:01:22
110005TRV
65
1.426
CHIX
18/10/2022
16:01:22
110005TRU
478
1.426
BATE
18/10/2022
16:01:25
010003C6I
14
1.426
BATE
18/10/2022
16:01:25
010003C6J
25
1.4255
CHIX
18/10/2022
16:01:27
110005TTR
982
1.4255
BATE
18/10/2022
16:01:27
010003C78
5
1.425
XLON
18/10/2022
16:01:42
638335890559105
819
1.4255
CHIX
18/10/2022
16:01:28
110005TUL
2765
1.4255
CHIX
18/10/2022
16:02:47
110005UVY
1713
1.4255
CHIX
18/10/2022
16:02:47
110005UVZ
4575
1.4255
XLON
18/10/2022
16:02:47
638335890559375
33
1.4255
XLON
18/10/2022
16:02:18
638335890559305
3
1.426
BATE
18/10/2022
16:02:02
010003CHR
2328
1.4255
BATE
18/10/2022
16:02:47
010003CTX
2665
1.4255
BATE
18/10/2022
16:02:47
010003CTY
27
1.4255
CHIX
18/10/2022
16:03:11
110005V7L
325
1.4255
XLON
18/10/2022
16:03:10
638335890559442
95
1.4265
CHIX
18/10/2022
16:03:23
110005VBQ
995
1.4265
XLON
18/10/2022
16:03:23
638335890559514
1278
1.4265
XLON
18/10/2022
16:03:23
638335890559515
3567
1.426
XLON
18/10/2022
16:03:48
638335890559585
5202
1.426
CHIX
18/10/2022
16:03:48
110005VKU
1748
1.426
XLON
18/10/2022
16:03:48
638335890559586
230
1.4265
BATE
18/10/2022
16:05:10
010003DR1
2724
1.4265
BATE
18/10/2022
16:05:10
010003DR0
1541
1.4265
BATE
18/10/2022
16:05:11
010003DR4
18
1.4265
CHIX
18/10/2022
16:05:12
110005WIJ
16
1.4265
CHIX
18/10/2022
16:05:12
110005WIK
15
1.427
CHIX
18/10/2022
16:05:15
110005WLH
1663
1.427
CHIX
18/10/2022
16:05:15
110005WLG
1663
1.427
CHIX
18/10/2022
16:05:15
110005WLF
748
1.427
CHIX
18/10/2022
16:05:15
110005WLI
627
1.427
CHIX
18/10/2022
16:05:16
110005WM6
51
1.4265
XLON
18/10/2022
16:05:50
638335890560068
5796
1.4265
XLON
18/10/2022
16:06:04
638335890560146
4752
1.4265
CHIX
18/10/2022
16:06:04
110005X7D
1663
1.427
CHIX
18/10/2022
16:05:50
110005WZ9
1663
1.427
CHIX
18/10/2022
16:05:50
110005WZA
2154
1.4265
CHIX
18/10/2022
16:06:04
110005X7R
53
1.426
XLON
18/10/2022
16:06:05
638335890560214
599
1.4265
CHIX
18/10/2022
16:06:04
110005X96
1578
1.4265
CHIX
18/10/2022
16:06:04
110005X95
1464
1.4265
CHIX
18/10/2022
16:06:06
110005XCW
94
1.4265
CHIX
18/10/2022
16:06:05
110005XCD
778
1.4265
CHIX
18/10/2022
16:06:06
110005XCY
2672
1.4265
CHIX
18/10/2022
16:06:06
110005XCX
2659
1.4265
CHIX
18/10/2022
16:06:07
110005XD4
2485
1.4265
CHIX
18/10/2022
16:06:07
110005XD6
3745
1.4255
XLON
18/10/2022
16:07:14
638335890560488
5
1.426
BATE
18/10/2022
16:06:09
010003E9K
29
1.426
CHIX
18/10/2022
16:06:13
110005XFN
2000
1.426
BATE
18/10/2022
16:06:20
010003EDC
2
1.426
BATE
18/10/2022
16:06:29
010003EFG
3530
1.426
BATE
18/10/2022
16:06:34
010003EH4
4
1.426
BATE
18/10/2022
16:06:39
010003EHO
1309
1.426
BATE
18/10/2022
16:06:39
010003EHP
772
1.426
BATE
18/10/2022
16:06:54
010003EKB
4150
1.4255
BATE
18/10/2022
16:07:26
010003ET7
1663
1.426
CHIX
18/10/2022
16:07:13
110005Y7Z
1663
1.426
CHIX
18/10/2022
16:07:13
110005Y80
2528
1.4255
CHIX
18/10/2022
16:07:26
110005YFU
2320
1.425
XLON
18/10/2022
16:07:26
638335890560521
1422
1.4255
CHIX
18/10/2022
16:07:26
110005YGO
1144
1.425
CHIX
18/10/2022
16:07:27
110005YKC
2771
1.425
CHIX
18/10/2022
16:07:27
110005YKB
374
1.425
CHIX
18/10/2022
16:07:46
110005YUW
338
1.425
CHIX
18/10/2022
16:08:02
110005Z40
1797
1.425
CHIX
18/10/2022
16:08:02
110005Z3Z
60
1.425
CHIX
18/10/2022
16:07:53
110005Z0H
2960
1.425
XLON
18/10/2022
16:08:02
638335890560719
718
1.4255
CHIX
18/10/2022
16:07:52
110005YZN
1068
1.425
XLON
18/10/2022
16:08:02
638335890560721
2272
1.425
XLON
18/10/2022
16:08:02
638335890560720
627
1.425
BATE
18/10/2022
16:08:02
010003F6E
2792
1.4245
BATE
18/10/2022
16:08:13
010003F8Z
3422
1.4245
CHIX
18/10/2022
16:08:13
110005Z7U
143
1.4245
CHIX
18/10/2022
16:08:15
110005Z8W
617
1.4245
CHIX
18/10/2022
16:09:06
110005ZRF
767
1.4245
CHIX
18/10/2022
16:08:17
110005ZAD
77
1.4245
CHIX
18/10/2022
16:09:06
110005ZRG
1449
1.4245
CHIX
18/10/2022
16:09:06
110005ZRH
2082
1.4245
BATE
18/10/2022
16:10:14
010003G2R
101
1.425
XLON
18/10/2022
16:10:11
638335890561075
2272
1.425
XLON
18/10/2022
16:10:11
638335890561074
2195
1.4245
XLON
18/10/2022
16:10:14
638335890561079
1408
1.4245
XLON
18/10/2022
16:10:17
638335890561086
116
1.4245
XLON
18/10/2022
16:10:17
638335890561087
2835
1.425
CHIX
18/10/2022
16:11:24
11000614R
2700
1.425
XLON
18/10/2022
16:11:24
638335890561240
2575
1.425
XLON
18/10/2022
16:11:24
638335890561241
237
1.425
XLON
18/10/2022
16:11:24
638335890561239
3045
1.425
XLON
18/10/2022
16:11:24
638335890561242
161
1.4245
XLON
18/10/2022
16:11:25
638335890561243
359
1.4245
XLON
18/10/2022
16:11:25
638335890561244
1499
1.424
CHIX
18/10/2022
16:12:19
1100061PP
2052
1.4235
CHIX
18/10/2022
16:12:20
1100061Q6
1387
1.4235
CHIX
18/10/2022
16:12:20
1100061RN
1649
1.423
CHIX
18/10/2022
16:12:31
1100061XU
2712
1.422
XLON
18/10/2022
16:12:48
638335890561744
30
1.422
XLON
18/10/2022
16:12:48
638335890561741
151
1.422
XLON
18/10/2022
16:12:48
638335890561742
3
1.4225
CHIX
18/10/2022
16:12:45
11000628O
1536
1.4225
CHIX
18/10/2022
16:12:48
1100062BX
44
1.422
BATE
18/10/2022
16:12:49
010003H3N
1864
1.422
BATE
18/10/2022
16:13:09
010003HA0
1511
1.422
BATE
18/10/2022
16:13:09
010003HA1
1681
1.4215
XLON
18/10/2022
16:13:18
638335890561897
95
1.4215
BATE
18/10/2022
16:13:18
010003HC8
43
1.4215
BATE
18/10/2022
16:13:18
010003HC9
2198
1.4215
BATE
18/10/2022
16:13:18
010003HC7
2430
1.4215
CHIX
18/10/2022
16:13:21
1100062U1
23
1.4215
CHIX
18/10/2022
16:13:18
1100062SS
692
1.42
XLON
18/10/2022
16:14:00
638335890562059
1674
1.42
XLON
18/10/2022
16:14:00
638335890562060
1457
1.4195
CHIX
18/10/2022
16:15:00
11000640M
1663
1.4195
CHIX
18/10/2022
16:15:00
11000640L
4890
1.42
XLON
18/10/2022
16:15:43
638335890562484
1320
1.4205
CHIX
18/10/2022
16:15:43
1100064K1
1865
1.42
BATE
18/10/2022
16:15:43
010003IFO
1991
1.42
XLON
18/10/2022
16:15:48
638335890562502
705
1.42
XLON
18/10/2022
16:15:48
638335890562503
627
1.42
BATE
18/10/2022
16:15:48
010003IH6
4527
1.42
CHIX
18/10/2022
16:16:01
1100064SO
2560
1.42
XLON
18/10/2022
16:16:01
638335890562536
1814
1.42
CHIX
18/10/2022
16:16:05
1100064Z7
32
1.4195
XLON
18/10/2022
16:16:05
638335890562581
4
1.421
BATE
18/10/2022
16:16:21
010003ISL
2129
1.4205
XLON
18/10/2022
16:16:31
638335890562722
779
1.4205
XLON
18/10/2022
16:16:31
638335890562721
2
1.421
BATE
18/10/2022
16:16:23
010003IT6
1540
1.4205
BATE
18/10/2022
16:16:31
010003IV6
2
1.421
BATE
18/10/2022
16:16:25
010003IU7
4
1.421
BATE
18/10/2022
16:16:26
010003IUJ
1503
1.4205
BATE
18/10/2022
16:16:31
010003IV7
111
1.42
BATE
18/10/2022
16:16:32
010003IVM
3053
1.4215
BATE
18/10/2022
16:19:41
010003K8C
35
1.4215
XLON
18/10/2022
16:19:30
638335890563398
23
1.4215
XLON
18/10/2022
16:19:04
638335890563326
2037
1.4215
XLON
18/10/2022
16:19:41
638335890563447
1529
1.422
CHIX
18/10/2022
16:19:30
1100067J5
1149
1.422
CHIX
18/10/2022
16:19:41
1100067PJ
1299
1.4215
CHIX
18/10/2022
16:19:41
1100067PI
2127
1.4215
BATE
18/10/2022
16:19:41
010003K8F
1988
1.4215
XLON
18/10/2022
16:19:41
638335890563453
1233
1.4215
BATE
18/10/2022
16:19:42
010003K8X
325
1.4215
BATE
18/10/2022
16:19:41
010003K8V
992
1.422
CHIX
18/10/2022
16:20:06
11000682M
718
1.422
CHIX
18/10/2022
16:20:06
11000682L
657
1.422
CHIX
18/10/2022
16:20:09
11000683P
421
1.422
CHIX
18/10/2022
16:20:09
11000683O
1
1.422
CHIX
18/10/2022
16:20:11
11000684M
27
1.4215
XLON
18/10/2022
16:20:23
638335890563636
28
1.4215
XLON
18/10/2022
16:21:28
638335890564022
129
1.4215
XLON
18/10/2022
16:20:14
638335890563590
36
1.4215
XLON
18/10/2022
16:20:52
638335890563765
1588
1.422
BATE
18/10/2022
16:20:14
010003KIE
749
1.422
CHIX
18/10/2022
16:21:28
1100069AQ
1727
1.422
CHIX
18/10/2022
16:22:17
110006A1K
396
1.422
CHIX
18/10/2022
16:22:17
110006A1L
1926
1.422
XLON
18/10/2022
16:22:17
638335890564238
1241
1.422
CHIX
18/10/2022
16:22:17
110006A1U
719
1.422
CHIX
18/10/2022
16:22:17
110006A1T
2832
1.4215
BATE
18/10/2022
16:22:17
010003LMM
18
1.4225
CHIX
18/10/2022
16:22:42
110006AG1
20
1.4225
CHIX
18/10/2022
16:22:42
110006AG0
6
1.4225
CHIX
18/10/2022
16:22:44
110006AGG
2
1.4225
CHIX
18/10/2022
16:22:45
110006AHA
6
1.4225
CHIX
18/10/2022
16:22:45
110006AHB
3
1.423
CHIX
18/10/2022
16:22:46
110006AJ9
2
1.423
CHIX
18/10/2022
16:22:47
110006AJL
4
1.423
CHIX
18/10/2022
16:22:49
110006AK4
4
1.423
CHIX
18/10/2022
16:23:19
110006AV1
104
1.4235
XLON
18/10/2022
16:23:44
638335890564656
38
1.4235
XLON
18/10/2022
16:23:48
638335890564681
37
1.4235
XLON
18/10/2022
16:24:00
638335890564720
277
1.4235
XLON
18/10/2022
16:24:43
638335890564925
4698
1.4235
XLON
18/10/2022
16:24:43
638335890564924
2700
1.4235
BATE
18/10/2022
16:24:43
010003MQ8
156
1.4235
BATE
18/10/2022
16:24:43
010003MQ9
1175
1.4235
BATE
18/10/2022
16:23:44
010003MAC
2400
1.4235
CHIX
18/10/2022
16:23:44
110006B78
1501
1.424
XLON
18/10/2022
16:23:44
638335890564658
4683
1.4235
CHIX
18/10/2022
16:24:43
110006BYE
138
1.4235
CHIX
18/10/2022
16:24:43
110006BZD
1663
1.4235
CHIX
18/10/2022
16:24:43
110006BZ3
1663
1.4235
CHIX
18/10/2022
16:24:43
110006BZ4
666
1.4235
BATE
18/10/2022
16:24:43
010003MQQ
627
1.4235
BATE
18/10/2022
16:24:43
010003MQN
3953
1.4235
XLON
18/10/2022
16:24:43
638335890564947
1536
1.4235
XLON
18/10/2022
16:24:43
638335890564948
2272
1.4235
XLON
18/10/2022
16:24:45
638335890564960
2272
1.4235
XLON
18/10/2022
16:24:45
638335890564961
1598
1.4235
XLON
18/10/2022
16:24:45
638335890564959
398
1.4235
XLON
18/10/2022
16:24:45
638335890564962
1534
1.424
BATE
18/10/2022
16:24:48
010003MSJ
2272
1.424
XLON
18/10/2022
16:24:57
638335890565016
1555
1.424
XLON
18/10/2022
16:24:57
638335890565015
408
1.424
XLON
18/10/2022
16:24:57
638335890565018
2272
1.424
XLON
18/10/2022
16:24:57
638335890565017
995
1.424
XLON
18/10/2022
16:25:00
638335890565035
408
1.424
XLON
18/10/2022
16:25:00
638335890565036
1619
1.424
XLON
18/10/2022
16:25:00
638335890565037
22
1.424
BATE
18/10/2022
16:25:03
010003MW1
2
1.424
BATE
18/10/2022
16:25:03
010003MW0
4905
1.4235
XLON
18/10/2022
16:25:50
638335890565417
2272
1.424
XLON
18/10/2022
16:25:30
638335890565300
376
1.424
XLON
18/10/2022
16:25:30
638335890565302
905
1.424
XLON
18/10/2022
16:25:30
638335890565301
454
1.424
CHIX
18/10/2022
16:25:30
110006CQO
70
1.424
CHIX
18/10/2022
16:25:44
110006CYW
4394
1.4235
XLON
18/10/2022
16:25:51
638335890565434
611
1.424
CHIX
18/10/2022
16:25:50
110006D2G
2508
1.4235
XLON
18/10/2022
16:25:52
638335890565438
3777
1.4235
XLON
18/10/2022
16:25:53
638335890565449
1069
1.4235
XLON
18/10/2022
16:25:55
638335890565453
4
1.424
CHIX
18/10/2022
16:25:55
110006D67
21
1.424
CHIX
18/10/2022
16:26:03
110006DCM
1075
1.425
XLON
18/10/2022
16:27:25
638335890566072
211
1.425
XLON
18/10/2022
16:27:25
638335890566070
892
1.425
XLON
18/10/2022
16:27:25
638335890566071
431
1.425
XLON
18/10/2022
16:27:30
638335890566126
3
1.426
CHIX
18/10/2022
16:28:16
110006FDW
1368
1.426
XLON
18/10/2022
16:28:16
638335890566282
21
1.426
CHIX
18/10/2022
16:28:18
110006FFS
2
1.426
CHIX
18/10/2022
16:28:18
110006FFR
10
1.426
CHIX
18/10/2022
16:28:19
110006FGR
9
1.426
CHIX
18/10/2022
16:28:21
110006FH7
11
1.426
CHIX
18/10/2022
16:28:23
110006FI4
705
1.426
CHIX
18/10/2022
16:28:24
110006FIJ
672
1.426
CHIX
18/10/2022
16:28:26
110006FIT
33
1.426
CHIX
18/10/2022
16:28:37
110006FNI
3
1.426
CHIX
18/10/2022
16:28:42
110006FPU
1723
1.427
XLON
18/10/2022
16:28:49
638335890566413
457
1.427
XLON
18/10/2022
16:28:49
638335890566414
710
1.427
XLON
18/10/2022
16:29:03
638335890566461
1300
1.427
XLON
18/10/2022
16:29:03
638335890566460
256
1.4265
CHIX
18/10/2022
16:29:11
110006GBC
4420
1.4265
CHIX
18/10/2022
16:29:11
110006GBB
5666
1.4255
XLON
18/10/2022
16:29:13
638335890566562
4439
1.4255
CHIX
18/10/2022
16:29:13
110006GE0
1413
1.4255
CHIX
18/10/2022
16:29:13
110006GE2
250
1.4255
CHIX
18/10/2022
16:29:14
110006GEG
627
1.4255
CHIX
18/10/2022
16:29:14
110006GEF
154
1.4255
CHIX
18/10/2022
16:29:14
110006GFR
763
1.4255
CHIX
18/10/2022
16:29:15
110006GGW
573
1.4255
CHIX
18/10/2022
16:29:16
110006GH4
902
1.4255
CHIX
18/10/2022
16:29:23
110006GJY
1
1.4255
CHIX
18/10/2022
16:29:28
110006GMR
1674
1.4255
XLON
18/10/2022
16:29:30
638335890566694
424
1.4255
XLON
18/10/2022
16:29:30
638335890566692
1900
1.4255
XLON
18/10/2022
16:29:30
638335890566693
3
1.4255
BATE
18/10/2022
16:29:32
010003PEQ
22
1.4255
CHIX
18/10/2022
16:29:41
110006GYY
13
1.4245
BATE
18/10/2022
16:29:45
010003PKE
2
1.4245
BATE
18/10/2022
16:29:45
010003PKD
13
1.4245
CHIX
18/10/2022
16:29:46
110006H2J
6
1.4245
CHIX
18/10/2022
16:29:46
110006H2I
3
1.4245
CHIX
18/10/2022
16:29:48
110006H39
11
1.4245
CHIX
18/10/2022
16:29:49
110006H3Y
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.
*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
Obtains access to the information in a personal capacity;
Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy
To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.