Transaction in Own Shares

abrdn PLC
13 September 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 12 September 2023 it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange through J.P. Morgan Securities plc.

 

London Stock Exchange

Number of ordinary shares purchased

1,043,754

Highest price paid (per ordinary share)

GBp 160.0500

Lowest price paid (per ordinary share)

GBp 156.6000

Volume weighted average price paid (per ordinary share)

GBp 157.3941

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £179,483,394 of ordinary shares in aggregate in connection with the Programme.

 

LEI of abrdn plc is: 0TMBS544NMO7GLCE7H90

 

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

12-Sep-2023 08:01:01

2084

160.0500

XLON

07002070000003510-E0Fv0k1TFbFo20230912

12-Sep-2023 08:01:03

2084

159.7500

XLON

05002050000003438-E0Fv0k1TFbXP20230912

12-Sep-2023 08:01:03

2244

159.7500

XLON

05002050000003437-E0Fv0k1TFbXN20230912

12-Sep-2023 08:01:34

1002

158.9000

XLON

05002050000003538-E0Fv0k1TFdgJ20230912

12-Sep-2023 08:03:27

1481

158.9000

XLON

05002050000004656-E0Fv0k1TFkWZ20230912

12-Sep-2023 08:03:27

1256

158.9000

XLON

05002050000003538-E0Fv0k1TFkWX20230912

12-Sep-2023 08:06:01

2084

159.1500

XLON

07002070000006174-E0Fv0k1TFqEs20230912

12-Sep-2023 08:06:41

1725

158.9500

XLON

05002050000006088-E0Fv0k1TFreH20230912

12-Sep-2023 08:06:41

318

158.9500

XLON

05002050000006088-E0Fv0k1TFreJ20230912

12-Sep-2023 08:08:11

1913

158.6500

XLON

07002070000006848-E0Fv0k1TFuEF20230912

12-Sep-2023 08:08:11

1563

158.6500

XLON

05002050000006114-E0Fv0k1TFuCr20230912

12-Sep-2023 08:08:14

1782

158.6500

XLON

05002050000006789-E0Fv0k1TFuRc20230912

12-Sep-2023 08:09:33

2087

158.6000

XLON

07002070000007158-E0Fv0k1TFwkK20230912

12-Sep-2023 08:09:57

2044

158.3500

XLON

07002070000006610-E0Fv0k1TFxLx20230912

12-Sep-2023 08:09:57

2184

158.4000

XLON

05002050000006377-E0Fv0k1TFxLh20230912

12-Sep-2023 08:11:33

704

158.0500

XLON

07002070000007789-E0Fv0k1TG0uN20230912

12-Sep-2023 08:11:33

1698

158.0500

XLON

07002070000007789-E0Fv0k1TG0uL20230912

12-Sep-2023 08:13:09

1629

158.3500

XLON

05002050000008439-E0Fv0k1TG3iF20230912

12-Sep-2023 08:14:15

310

158.4000

XLON

05002050000008681-E0Fv0k1TG5EK20230912

12-Sep-2023 08:14:15

1451

158.4000

XLON

05002050000008681-E0Fv0k1TG5EI20230912

12-Sep-2023 08:14:15

1616

158.3500

XLON

07002070000008740-E0Fv0k1TG5EQ20230912

12-Sep-2023 08:14:15

1616

158.4500

XLON

07002070000008741-E0Fv0k1TG5E420230912

12-Sep-2023 08:14:55

998

158.3500

XLON

07002070000008756-E0Fv0k1TG6al20230912

12-Sep-2023 08:14:55

1264

158.3500

XLON

07002070000008756-E0Fv0k1TG6aj20230912

12-Sep-2023 08:15:40

1782

158.5000

XLON

07002070000009193-E0Fv0k1TG8Wz20230912

12-Sep-2023 08:15:44

82

158.5000

XLON

07002070000009196-E0Fv0k1TG8bT20230912

12-Sep-2023 08:15:44

1700

158.5000

XLON

07002070000009196-E0Fv0k1TG8bR20230912

12-Sep-2023 08:16:21

2281

158.5000

XLON

07002070000009284-E0Fv0k1TG9aV20230912

12-Sep-2023 08:16:24

743

158.5000

XLON

07002070000009393-E0Fv0k1TG9hc20230912

12-Sep-2023 08:16:24

572

158.5000

XLON

07002070000009393-E0Fv0k1TG9he20230912

12-Sep-2023 08:16:24

642

158.5000

XLON

07002070000009393-E0Fv0k1TG9ha20230912

12-Sep-2023 08:17:41

2257

158.1000

XLON

05002050000009771-E0Fv0k1TGBzE20230912

12-Sep-2023 08:17:55

278

158.0000

XLON

05002050000008706-E0Fv0k1TGCDf20230912

12-Sep-2023 08:17:55

2146

158.0000

XLON

05002050000008706-E0Fv0k1TGCDh20230912

12-Sep-2023 08:19:21

1790

158.0500

XLON

07002070000010181-E0Fv0k1TGEqP20230912

12-Sep-2023 08:20:24

1790

158.1000

XLON

07002070000010362-E0Fv0k1TGGIf20230912

12-Sep-2023 08:20:53

2334

158.1000

XLON

07002070000010566-E0Fv0k1TGGxT20230912

12-Sep-2023 08:21:01

1976

158.1000

XLON

07002070000010607-E0Fv0k1TGH3e20230912

12-Sep-2023 08:21:02

2687

158.0500

XLON

05002050000010258-E0Fv0k1TGH5Q20230912

12-Sep-2023 08:22:03

1608

157.9500

XLON

07002070000008923-E0Fv0k1TGI9s20230912

12-Sep-2023 08:22:41

1663

157.9500

XLON

05002050000010886-E0Fv0k1TGId720230912

12-Sep-2023 08:22:55

1351

157.9500

XLON

07002070000010940-E0Fv0k1TGIn320230912

12-Sep-2023 08:23:13

1691

158.2500

XLON

05002050000011007-E0Fv0k1TGJKp20230912

12-Sep-2023 08:24:16

1099

158.0000

XLON

07002070000011002-E0Fv0k1TGL2420230912

12-Sep-2023 08:24:16

286

158.0000

XLON

07002070000011002-E0Fv0k1TGL2920230912

12-Sep-2023 08:24:18

453

157.9500

XLON

07002070000010940-E0Fv0k1TGL7j20230912

12-Sep-2023 08:24:18

391

157.9500

XLON

07002070000010940-E0Fv0k1TGL7l20230912

12-Sep-2023 08:24:45

2136

157.8000

XLON

07002070000011289-E0Fv0k1TGMD920230912

12-Sep-2023 08:24:45

439

157.8000

XLON

07002070000011289-E0Fv0k1TGMCz20230912

12-Sep-2023 08:25:28

1329

157.8000

XLON

05002050000011582-E0Fv0k1TGMev20230912

12-Sep-2023 08:25:28

259

157.8000

XLON

05002050000011582-E0Fv0k1TGMf120230912

12-Sep-2023 08:25:45

4193

157.7500

XLON

05002050000011151-E0Fv0k1TGNYe20230912

12-Sep-2023 08:26:01

2778

157.7000

XLON

05002050000011769-E0Fv0k1TGNxd20230912

12-Sep-2023 08:26:37

1029

157.6500

XLON

05002050000011008-E0Fv0k1TGOtN20230912

12-Sep-2023 08:26:37

804

157.6500

XLON

05002050000011008-E0Fv0k1TGOtP20230912

12-Sep-2023 08:29:05

857

157.5000

XLON

07002070000012263-E0Fv0k1TGS1X20230912

12-Sep-2023 08:29:05

83

157.5000

XLON

05002050000012046-E0Fv0k1TGRzd20230912

12-Sep-2023 08:29:05

2462

157.5000

XLON

05002050000012046-E0Fv0k1TGRza20230912

12-Sep-2023 08:29:21

800

157.5000

XLON

07002070000012316-E0Fv0k1TGSEK20230912

12-Sep-2023 08:30:04

2044

157.3500

XLON

07002070000011855-E0Fv0k1TGT4R20230912

12-Sep-2023 08:30:04

263

157.3500

XLON

07002070000011723-E0Fv0k1TGT4P20230912

12-Sep-2023 08:30:04

1959

157.3500

XLON

07002070000011723-E0Fv0k1TGT4N20230912

12-Sep-2023 08:31:01

751

157.3000

XLON

05002050000012696-E0Fv0k1TGUj720230912

12-Sep-2023 08:31:31

2286

157.1500

XLON

05002050000012767-E0Fv0k1TGVZ220230912

12-Sep-2023 08:32:44

1804

157.4000

XLON

05002050000013073-E0Fv0k1TGXqr20230912

12-Sep-2023 08:32:44

85

157.4000

XLON

05002050000013073-E0Fv0k1TGXqp20230912

12-Sep-2023 08:35:10

1650

157.8000

XLON

07002070000013661-E0Fv0k1TGbwo20230912

12-Sep-2023 08:35:10

655

157.8000

XLON

07002070000013661-E0Fv0k1TGbwm20230912

12-Sep-2023 08:35:41

2397

157.7500

XLON

05002050000013763-E0Fv0k1TGcXP20230912

12-Sep-2023 08:36:13

1893

157.7000

XLON

07002070000013846-E0Fv0k1TGdnx20230912

12-Sep-2023 08:37:04

2079

157.7000

XLON

07002070000013954-E0Fv0k1TGevl20230912

12-Sep-2023 08:37:41

2493

157.7000

XLON

07002070000014167-E0Fv0k1TGfjt20230912

12-Sep-2023 08:37:41

1940

157.7000

XLON

07002070000014167-E0Fv0k1TGfk020230912

12-Sep-2023 08:39:21

904

157.8000

XLON

05002050000014614-E0Fv0k1TGifT20230912

12-Sep-2023 08:39:47

34

157.7500

XLON

07002070000014639-E0Fv0k1TGjRJ20230912

12-Sep-2023 08:39:47

936

157.7500

XLON

07002070000014639-E0Fv0k1TGjRL20230912

12-Sep-2023 08:39:47

1629

157.7500

XLON

07002070000014639-E0Fv0k1TGjRN20230912

12-Sep-2023 08:39:54

329

157.7500

XLON

05002050000014714-E0Fv0k1TGjXS20230912

12-Sep-2023 08:39:54

540

157.7500

XLON

05002050000014714-E0Fv0k1TGjWU20230912

12-Sep-2023 08:41:01

569

157.7500

XLON

05002050000014912-E0Fv0k1TGker20230912

12-Sep-2023 08:41:01

2462

157.7500

XLON

05002050000014912-E0Fv0k1TGkel20230912

12-Sep-2023 08:42:31

1499

157.8000

XLON

05002050000015155-E0Fv0k1TGn7j20230912

12-Sep-2023 08:42:55

1449

157.8000

XLON

05002050000015223-E0Fv0k1TGndy20230912

12-Sep-2023 08:42:55

1147

157.8000

XLON

05002050000015223-E0Fv0k1TGne120230912

12-Sep-2023 08:43:54

936

158.0000

XLON

05002050000015544-E0Fv0k1TGpwC20230912

12-Sep-2023 08:43:54

717

158.0000

XLON

07002070000015521-E0Fv0k1TGpwA20230912

12-Sep-2023 08:44:37

2562

158.0000

XLON

07002070000015666-E0Fv0k1TGrAa20230912

12-Sep-2023 08:45:10

606

158.0000

XLON

07002070000015809-E0Fv0k1TGs7U20230912

12-Sep-2023 08:49:18

218

158.2500

XLON

07002070000016129-E0Fv0k1TGwmq20230912

12-Sep-2023 08:49:18

1242

158.2500

XLON

07002070000016129-E0Fv0k1TGwmo20230912

12-Sep-2023 08:49:18

798

158.2500

XLON

05002050000016240-E0Fv0k1TGwms20230912

12-Sep-2023 08:49:21

1637

158.7000

XLON

05002050000016644-E0Fv0k1TGx0L20230912

12-Sep-2023 08:49:21

467

158.7000

XLON

05002050000016644-E0Fv0k1TGx0J20230912

12-Sep-2023 08:49:22

3075

158.7000

XLON

07002070000016522-E0Fv0k1TGx1R20230912

12-Sep-2023 08:49:28

2255

158.8500

XLON

05002050000016669-E0Fv0k1TGxST20230912

12-Sep-2023 08:50:00

2050

158.7000

XLON

07002070000016534-E0Fv0k1TGyBY20230912

12-Sep-2023 08:50:22

2665

158.5500

XLON

07002070000016512-E0Fv0k1TGyhK20230912

12-Sep-2023 08:51:25

3408

158.6500

XLON

07002070000016880-E0Fv0k1TGzsG20230912

12-Sep-2023 08:52:58

2295

158.6000

XLON

05002050000017300-E0Fv0k1TH28w20230912

12-Sep-2023 08:53:30

860

158.6000

XLON

05002050000017462-E0Fv0k1TH2kF20230912

12-Sep-2023 08:53:34

3082

158.5500

XLON

07002070000016819-E0Fv0k1TH2rF20230912

12-Sep-2023 08:54:09

2070

158.3500

XLON

05002050000017169-E0Fv0k1TH3fl20230912

12-Sep-2023 08:55:14

2699

158.3500

XLON

05002050000017698-E0Fv0k1TH5JY20230912

12-Sep-2023 08:55:15

1875

158.3000

XLON

07002070000017512-E0Fv0k1TH5L520230912

12-Sep-2023 08:55:15

1239

158.3000

XLON

07002070000017512-E0Fv0k1TH5L720230912

12-Sep-2023 08:56:13

375

158.3000

XLON

05002050000017875-E0Fv0k1TH6Pq20230912

12-Sep-2023 08:56:13

1684

158.3000

XLON

05002050000017875-E0Fv0k1TH6Po20230912

12-Sep-2023 08:58:03

9

158.2000

XLON

07002070000018027-E0Fv0k1TH8Rh20230912

12-Sep-2023 08:58:03

2067

158.2000

XLON

07002070000018027-E0Fv0k1TH8Rm20230912

12-Sep-2023 08:59:21

2276

158.2000

XLON

07002070000018218-E0Fv0k1TH9aV20230912

12-Sep-2023 08:59:21

262

158.2000

XLON

07002070000018218-E0Fv0k1TH9aX20230912

12-Sep-2023 08:59:30

776

158.1500

XLON

05002050000018143-E0Fv0k1TH9k020230912

12-Sep-2023 08:59:30

1469

158.1500

XLON

05002050000018143-E0Fv0k1TH9k720230912

12-Sep-2023 08:59:30

661

158.1500

XLON

05002050000018143-E0Fv0k1TH9k920230912

12-Sep-2023 09:00:16

1496

158.1000

XLON

07002070000017582-E0Fv0k1THAyp20230912

12-Sep-2023 09:02:07

2573

157.9000

XLON

05002050000018751-E0Fv0k1THDAi20230912

12-Sep-2023 09:03:16

2969

157.8500

XLON

07002070000018604-E0Fv0k1THEjy20230912

12-Sep-2023 09:03:16

928

157.9000

XLON

07002070000018948-E0Fv0k1THEi720230912

12-Sep-2023 09:03:16

2953

157.9000

XLON

07002070000018948-E0Fv0k1THEiD20230912

12-Sep-2023 09:04:44

1473

158.0000

XLON

07002070000019249-E0Fv0k1THGdC20230912

12-Sep-2023 09:06:21

2792

158.0000

XLON

05002050000019591-E0Fv0k1THINB20230912

12-Sep-2023 09:09:13

910

158.3000

XLON

05002050000020224-E0Fv0k1THM1b20230912

12-Sep-2023 09:09:13

2179

158.2500

XLON

05002050000020065-E0Fv0k1THM1k20230912

12-Sep-2023 09:09:42

1093

158.3000

XLON

07002070000020066-E0Fv0k1THMrJ20230912

12-Sep-2023 09:09:42

1964

158.3000

XLON

07002070000020066-E0Fv0k1THMrM20230912

12-Sep-2023 09:11:01

2726

158.3000

XLON

05002050000020413-E0Fv0k1THOAi20230912

12-Sep-2023 09:12:42

2393

158.2500

XLON

07002070000020457-E0Fv0k1THQ5v20230912

12-Sep-2023 09:12:42

5

158.2500

XLON

07002070000020457-E0Fv0k1THQ5z20230912

12-Sep-2023 09:13:11

411

158.2500

XLON

07002070000020457-E0Fv0k1THQs120230912

12-Sep-2023 09:14:29

2700

158.4000

XLON

05002050000020876-E0Fv0k1THT2m20230912

12-Sep-2023 09:14:29

232

158.4000

XLON

05002050000020876-E0Fv0k1THT2t20230912

12-Sep-2023 09:14:29

113

158.4000

XLON

05002050000020876-E0Fv0k1THT2v20230912

12-Sep-2023 09:16:01

2621

158.4000

XLON

07002070000020906-E0Fv0k1THV1j20230912

12-Sep-2023 09:16:27

1306

158.3000

XLON

07002070000020666-E0Fv0k1THVSU20230912

12-Sep-2023 09:16:27

1089

158.3000

XLON

07002070000020666-E0Fv0k1THVSW20230912

12-Sep-2023 09:18:37

2430

158.2500

XLON

05002050000021376-E0Fv0k1THXfw20230912

12-Sep-2023 09:19:21

206

158.2500

XLON

05002050000021544-E0Fv0k1THYXp20230912

12-Sep-2023 09:19:21

862

158.2500

XLON

05002050000021544-E0Fv0k1THYXn20230912

12-Sep-2023 09:19:31

2377

158.2000

XLON

05002050000021326-E0Fv0k1THYhm20230912

12-Sep-2023 09:21:04

1406

158.2500

XLON

07002070000021500-E0Fv0k1THaul20230912

12-Sep-2023 09:21:04

822

158.2500

XLON

05002050000021711-E0Fv0k1THauj20230912

12-Sep-2023 09:22:29

1311

158.1000

XLON

05002050000021700-E0Fv0k1THctD20230912

12-Sep-2023 09:22:29

2564

158.1000

XLON

05002050000021700-E0Fv0k1THctF20230912

12-Sep-2023 09:22:41

536

158.1000

XLON

07002070000021703-E0Fv0k1THd2l20230912

12-Sep-2023 09:22:41

1042

158.1000

XLON

07002070000021703-E0Fv0k1THd2j20230912

12-Sep-2023 09:24:30

2865

158.0500

XLON

05002050000022152-E0Fv0k1THfex20230912

12-Sep-2023 09:24:54

2051

157.9500

XLON

05002050000021934-E0Fv0k1THg7N20230912

12-Sep-2023 09:26:04

987

157.9500

XLON

05002050000022299-E0Fv0k1THhHA20230912

12-Sep-2023 09:26:04

1359

157.9500

XLON

05002050000022299-E0Fv0k1THhHC20230912

12-Sep-2023 09:28:31

2418

158.0500

XLON

07002070000022230-E0Fv0k1THjhl20230912

12-Sep-2023 09:29:22

1061

158.0000

XLON

05002050000022589-E0Fv0k1THkep20230912

12-Sep-2023 09:30:17

810

158.0000

XLON

07002070000022410-E0Fv0k1THlc520230912

12-Sep-2023 09:31:17

3182

158.0000

XLON

05002050000022881-E0Fv0k1THmba20230912

12-Sep-2023 09:32:20

2591

157.9500

XLON

05002050000022420-E0Fv0k1THnFc20230912

12-Sep-2023 09:33:01

1909

157.8000

XLON

05002050000023137-E0Fv0k1THoEk20230912

12-Sep-2023 09:34:36

2369

157.6500

XLON

05002050000023438-E0Fv0k1THqRO20230912

12-Sep-2023 09:35:29

741

157.6000

XLON

07002070000022897-E0Fv0k1THrVx20230912

12-Sep-2023 09:38:24

1208

157.7500

XLON

07002070000023781-E0Fv0k1THuku20230912

12-Sep-2023 09:38:24

1587

157.7500

XLON

07002070000023781-E0Fv0k1THukw20230912

12-Sep-2023 09:39:23

23

157.7500

XLON

07002070000024016-E0Fv0k1THw3A20230912

12-Sep-2023 09:39:25

2989

157.7500

XLON

07002070000024016-E0Fv0k1THw8320230912

12-Sep-2023 09:42:01

1415

157.9000

XLON

07002070000024471-E0Fv0k1THyy320230912

12-Sep-2023 09:42:01

1130

157.9000

XLON

07002070000024471-E0Fv0k1THyy720230912

12-Sep-2023 09:42:43

5

157.9000

XLON

05002050000024810-E0Fv0k1THzoV20230912

12-Sep-2023 09:44:25

2308

157.8500

XLON

05002050000024497-E0Fv0k1TI16H20230912

12-Sep-2023 09:44:25

2555

157.9000

XLON

07002070000024795-E0Fv0k1TI15W20230912

12-Sep-2023 09:45:22

2539

157.7500

XLON

05002050000024486-E0Fv0k1TI23p20230912

12-Sep-2023 09:46:02

986

157.5000

XLON

05002050000025297-E0Fv0k1TI3bm20230912

12-Sep-2023 09:46:02

951

157.5000

XLON

05002050000025297-E0Fv0k1TI3bq20230912

12-Sep-2023 09:51:21

717

157.6500

XLON

05002050000026450-E0Fv0k1TIAcu20230912

12-Sep-2023 09:51:21

2265

157.6500

XLON

05002050000026450-E0Fv0k1TIAcq20230912

12-Sep-2023 09:52:24

1392

157.7000

XLON

07002070000026405-E0Fv0k1TIBhn20230912

12-Sep-2023 09:53:57

2073

157.8500

XLON

07002070000026664-E0Fv0k1TIDSK20230912

12-Sep-2023 09:53:57

841

157.8500

XLON

07002070000026664-E0Fv0k1TIDSM20230912

12-Sep-2023 09:54:44

1728

157.8000

XLON

07002070000026591-E0Fv0k1TIEGa20230912

12-Sep-2023 09:54:44

818

157.8000

XLON

07002070000026591-E0Fv0k1TIEGh20230912

12-Sep-2023 09:54:44

2428

157.7500

XLON

07002070000026665-E0Fv0k1TIEJ020230912

12-Sep-2023 09:54:58

1015

157.6500

XLON

05002050000027034-E0Fv0k1TIEUU20230912

12-Sep-2023 09:56:04

37

157.6500

XLON

07002070000027034-E0Fv0k1TIFe620230912

12-Sep-2023 09:56:42

2700

157.6500

XLON

07002070000027034-E0Fv0k1TIGHF20230912

12-Sep-2023 09:56:42

356

157.6500

XLON

07002070000027034-E0Fv0k1TIGHH20230912

12-Sep-2023 09:56:43

1739

157.6000

XLON

05002050000027147-E0Fv0k1TIGKt20230912

12-Sep-2023 09:57:05

642

157.6000

XLON

05002050000027147-E0Fv0k1TIGdF20230912

12-Sep-2023 09:58:19

2192

157.5000

XLON

07002070000027244-E0Fv0k1TIHMi20230912

12-Sep-2023 09:58:19

840

157.5000

XLON

07002070000027244-E0Fv0k1TIHMd20230912

12-Sep-2023 10:01:03

1206

157.5000

XLON

05002050000028071-E0Fv0k1TIKln20230912

12-Sep-2023 10:01:03

16

157.5000

XLON

05002050000028071-E0Fv0k1TIKmg20230912

12-Sep-2023 10:01:03

73

157.5000

XLON

05002050000028071-E0Fv0k1TIKlr20230912

12-Sep-2023 10:01:03

785

157.5000

XLON

05002050000028071-E0Fv0k1TIKn020230912

12-Sep-2023 10:01:03

69

157.5000

XLON

05002050000028071-E0Fv0k1TIKlt20230912

12-Sep-2023 10:01:53

2257

157.6000

XLON

07002070000028148-E0Fv0k1TILgD20230912

12-Sep-2023 10:02:44

3188

157.6000

XLON

07002070000028302-E0Fv0k1TIMZE20230912

12-Sep-2023 10:05:00

2376

157.7500

XLON

07002070000028605-E0Fv0k1TIOWf20230912

12-Sep-2023 10:06:26

2614

157.6500

XLON

05002050000028699-E0Fv0k1TIQ9z20230912

12-Sep-2023 10:10:13

2226

157.6500

XLON

05002050000029510-E0Fv0k1TITdl20230912

12-Sep-2023 10:11:04

749

157.6500

XLON

07002070000029713-E0Fv0k1TIUBU20230912

12-Sep-2023 10:11:04

1782

157.6500

XLON

07002070000029713-E0Fv0k1TIUBS20230912

12-Sep-2023 10:11:23

2024

157.6000

XLON

07002070000029360-E0Fv0k1TIUUn20230912

12-Sep-2023 10:11:30

1468

157.5500

XLON

07002070000028916-E0Fv0k1TIUZi20230912

12-Sep-2023 10:11:52

994

157.4500

XLON

07002070000029246-E0Fv0k1TIUry20230912

12-Sep-2023 10:14:33

1624

157.3500

XLON

05002050000030196-E0Fv0k1TIXmd20230912

12-Sep-2023 10:16:54

767

157.2000

XLON

07002070000029826-E0Fv0k1TIZZV20230912

12-Sep-2023 10:16:54

2397

157.2500

XLON

07002070000029959-E0Fv0k1TIZYX20230912

12-Sep-2023 10:16:54

39

157.2500

XLON

07002070000029959-E0Fv0k1TIZYV20230912

12-Sep-2023 10:17:00

922

157.1500

XLON

07002070000030169-E0Fv0k1TIZcP20230912

12-Sep-2023 10:17:00

157

157.1500

XLON

07002070000030169-E0Fv0k1TIZcN20230912

12-Sep-2023 10:17:46

1697

157.2500

XLON

05002050000030770-E0Fv0k1TIaEY20230912

12-Sep-2023 10:18:19

1039

157.1500

XLON

05002050000030757-E0Fv0k1TIasw20230912

12-Sep-2023 10:18:19

1694

157.1500

XLON

05002050000030757-E0Fv0k1TIasu20230912

12-Sep-2023 10:19:46

1526

157.1000

XLON

07002070000030945-E0Fv0k1TIbsX20230912

12-Sep-2023 10:19:53

1942

157.0500

XLON

05002050000031031-E0Fv0k1TIc0M20230912

12-Sep-2023 10:24:08

58

157.1000

XLON

07002070000031499-E0Fv0k1TIfs320230912

12-Sep-2023 10:24:08

1819

157.1000

XLON

07002070000031499-E0Fv0k1TIfry20230912

12-Sep-2023 10:24:40

686

157.0500

XLON

07002070000031492-E0Fv0k1TIgL420230912

12-Sep-2023 10:30:51

2667

157.3000

XLON

05002050000032233-E0Fv0k1TIlUK20230912

12-Sep-2023 10:31:43

1905

157.2500

XLON

07002070000032024-E0Fv0k1TImGG20230912

12-Sep-2023 10:31:54

731

157.2500

XLON

07002070000033103-E0Fv0k1TImSn20230912

12-Sep-2023 10:31:54

1196

157.2000

XLON

05002050000032863-E0Fv0k1TImTm20230912

12-Sep-2023 10:31:57

1029

157.1500

XLON

05002050000032000-E0Fv0k1TImXP20230912

12-Sep-2023 10:33:13

2443

157.0500

XLON

07002070000032940-E0Fv0k1TInFO20230912

12-Sep-2023 10:33:26

1095

157.0000

XLON

05002050000033311-E0Fv0k1TInqS20230912

12-Sep-2023 10:33:26

1153

157.0000

XLON

05002050000033311-E0Fv0k1TInqQ20230912

12-Sep-2023 10:34:29

1583

156.9500

XLON

05002050000033785-E0Fv0k1TIq0r20230912

12-Sep-2023 10:34:49

1102

156.8000

XLON

05002050000033786-E0Fv0k1TIqLx20230912

12-Sep-2023 10:34:49

2048

156.8500

XLON

07002070000033716-E0Fv0k1TIqL820230912

12-Sep-2023 10:36:38

1575

156.8500

XLON

05002050000034090-E0Fv0k1TIscY20230912

12-Sep-2023 10:36:46

1260

156.8000

XLON

07002070000034052-E0Fv0k1TIsts20230912

12-Sep-2023 10:38:45

912

156.8000

XLON

05002050000034366-E0Fv0k1TIuaE20230912

12-Sep-2023 10:40:03

912

156.7000

XLON

07002070000034213-E0Fv0k1TIvUx20230912

12-Sep-2023 10:41:37

100

156.9000

XLON

07002070000034608-E0Fv0k1TIwv620230912

12-Sep-2023 10:41:37

1457

156.9000

XLON

07002070000034608-E0Fv0k1TIwv820230912

12-Sep-2023 10:46:11

1698

157.0000

XLON

05002050000034993-E0Fv0k1TJ13320230912

12-Sep-2023 10:46:11

886

157.0000

XLON

05002050000035276-E0Fv0k1TJ13520230912

12-Sep-2023 10:50:11

655

156.9500

XLON

07002070000035221-E0Fv0k1TJ4cB20230912

12-Sep-2023 10:50:11

1853

156.9500

XLON

05002050000034821-E0Fv0k1TJ4c720230912

12-Sep-2023 10:50:11

103

156.9500

XLON

07002070000035221-E0Fv0k1TJ4cF20230912

12-Sep-2023 10:51:40

3022

157.0000

XLON

05002050000036007-E0Fv0k1TJ5xm20230912

12-Sep-2023 10:51:43

2534

156.9500

XLON

05002050000035930-E0Fv0k1TJ63920230912

12-Sep-2023 10:53:44

2313

156.9000

XLON

05002050000036263-E0Fv0k1TJ7ag20230912

12-Sep-2023 10:53:44

753

156.8500

XLON

05002050000035048-E0Fv0k1TJ7bP20230912

12-Sep-2023 10:53:44

1235

156.8500

XLON

07002070000034934-E0Fv0k1TJ7aw20230912

12-Sep-2023 10:54:26

1037

156.7500

XLON

05002050000036489-E0Fv0k1TJ8M120230912

12-Sep-2023 10:55:21

1362

156.7000

XLON

07002070000036371-E0Fv0k1TJ98A20230912

12-Sep-2023 10:55:21

344

156.7000

XLON

07002070000036371-E0Fv0k1TJ98820230912

12-Sep-2023 10:59:27

1621

156.8500

XLON

07002070000036833-E0Fv0k1TJCj820230912

12-Sep-2023 10:59:27

448

156.8500

XLON

07002070000036833-E0Fv0k1TJCjA20230912

12-Sep-2023 11:00:06

1600

156.8000

XLON

05002050000036877-E0Fv0k1TJDIh20230912

12-Sep-2023 11:00:06

883

156.8000

XLON

05002050000036877-E0Fv0k1TJDIj20230912

12-Sep-2023 11:04:55

175

156.9500

XLON

05002050000037827-E0Fv0k1TJH9s20230912

12-Sep-2023 11:04:58

289

157.1000

XLON

05002050000037835-E0Fv0k1TJHEz20230912

12-Sep-2023 11:06:12

2093

157.3000

XLON

05002050000037988-E0Fv0k1TJI8I20230912

12-Sep-2023 11:06:12

2622

157.3000

XLON

05002050000037943-E0Fv0k1TJI8C20230912

12-Sep-2023 11:06:12

362

157.3000

XLON

05002050000037945-E0Fv0k1TJI8G20230912

12-Sep-2023 11:06:12

2260

157.3000

XLON

05002050000037945-E0Fv0k1TJI8E20230912

12-Sep-2023 11:10:34

3782

157.3000

XLON

07002070000038438-E0Fv0k1TJKyg20230912

12-Sep-2023 11:10:44

2577

157.2500

XLON

05002050000038217-E0Fv0k1TJL4y20230912

12-Sep-2023 11:10:44

2622

157.2000

XLON

07002070000037832-E0Fv0k1TJL5Q20230912

12-Sep-2023 11:11:05

820

157.2000

XLON

05002050000038590-E0Fv0k1TJLCa20230912

12-Sep-2023 11:11:32

1830

157.1500

XLON

07002070000038202-E0Fv0k1TJLem20230912

12-Sep-2023 11:19:18

1226

157.2500

XLON

05002050000039465-E0Fv0k1TJR1w20230912

12-Sep-2023 11:19:18

2461

157.2500

XLON

05002050000039465-E0Fv0k1TJR1y20230912

12-Sep-2023 11:19:24

1748

157.1500

XLON

05002050000039087-E0Fv0k1TJR9C20230912

12-Sep-2023 11:19:24

1015

157.1500

XLON

07002070000039193-E0Fv0k1TJR9E20230912

12-Sep-2023 11:19:24

1573

157.1000

XLON

07002070000038666-E0Fv0k1TJRD920230912

12-Sep-2023 11:19:25

1361

157.0500

XLON

07002070000038497-E0Fv0k1TJRJo20230912

12-Sep-2023 11:21:10

1896

156.9000

XLON

07002070000039507-E0Fv0k1TJSsH20230912

12-Sep-2023 11:23:09

1245

156.8000

XLON

07002070000039425-E0Fv0k1TJTs320230912

12-Sep-2023 11:27:15

2700

157.0000

XLON

05002050000040308-E0Fv0k1TJWyi20230912

12-Sep-2023 11:27:15

273

157.0000

XLON

05002050000040308-E0Fv0k1TJWyn20230912

12-Sep-2023 11:27:30

2287

156.9500

XLON

07002070000040066-E0Fv0k1TJXLN20230912

12-Sep-2023 11:28:49

1854

156.9000

XLON

05002050000040145-E0Fv0k1TJY5v20230912

12-Sep-2023 11:28:49

1182

156.8500

XLON

05002050000040423-E0Fv0k1TJY6M20230912

12-Sep-2023 11:28:49

702

156.9000

XLON

05002050000040145-E0Fv0k1TJY5y20230912

12-Sep-2023 11:28:49

1278

156.7500

XLON

07002070000040309-E0Fv0k1TJY7h20230912

12-Sep-2023 11:34:20

2592

157.1000

XLON

05002050000041341-E0Fv0k1TJch320230912

12-Sep-2023 11:34:56

2393

157.0000

XLON

07002070000040928-E0Fv0k1TJd4Y20230912

12-Sep-2023 11:36:54

368

156.9500

XLON

05002050000041683-E0Fv0k1TJeXk20230912

12-Sep-2023 11:36:54

1525

156.9500

XLON

05002050000041683-E0Fv0k1TJeXt20230912

12-Sep-2023 11:38:49

1528

156.8500

XLON

05002050000041510-E0Fv0k1TJfj520230912

12-Sep-2023 11:38:49

1860

156.9000

XLON

07002070000040663-E0Fv0k1TJfhu20230912

12-Sep-2023 11:40:41

816

156.9000

XLON

05002050000042144-E0Fv0k1TJhSn20230912

12-Sep-2023 11:40:41

1276

156.9000

XLON

05002050000042144-E0Fv0k1TJhSp20230912

12-Sep-2023 11:42:32

1724

156.9000

XLON

07002070000042069-E0Fv0k1TJj8320230912

12-Sep-2023 11:42:32

236

156.9000

XLON

07002070000042069-E0Fv0k1TJj8520230912

12-Sep-2023 11:44:14

1848

157.0000

XLON

07002070000042455-E0Fv0k1TJkha20230912

12-Sep-2023 11:44:25

1092

157.0000

XLON

07002070000042504-E0Fv0k1TJklP20230912

12-Sep-2023 11:47:11

1271

156.9500

XLON

05002050000042776-E0Fv0k1TJmQK20230912

12-Sep-2023 11:47:11

911

156.9500

XLON

05002050000042870-E0Fv0k1TJmQM20230912

12-Sep-2023 11:51:05

1473

156.9500

XLON

07002070000043134-E0Fv0k1TJorI20230912

12-Sep-2023 11:53:15

1108

156.9500

XLON

07002070000043414-E0Fv0k1TJqax20230912

12-Sep-2023 11:53:15

987

156.9500

XLON

07002070000043134-E0Fv0k1TJqav20230912

12-Sep-2023 11:53:15

744

156.9500

XLON

07002070000043134-E0Fv0k1TJqaj20230912

12-Sep-2023 11:56:40

2507

157.0500

XLON

07002070000043925-E0Fv0k1TJswI20230912

12-Sep-2023 11:56:40

775

157.0500

XLON

07002070000043927-E0Fv0k1TJswO20230912

12-Sep-2023 11:56:40

2113

157.0500

XLON

05002050000044111-E0Fv0k1TJswK20230912

12-Sep-2023 11:56:40

1660

157.0500

XLON

05002050000044111-E0Fv0k1TJswM20230912

12-Sep-2023 11:59:03

4000

157.0000

XLON

05002050000044376-E0Fv0k1TJuLN20230912

12-Sep-2023 11:59:03

184

157.0000

XLON

05002050000044376-E0Fv0k1TJuLR20230912

12-Sep-2023 11:59:03

550

157.0000

XLON

05002050000044376-E0Fv0k1TJuLP20230912

12-Sep-2023 11:59:16

2964

156.9500

XLON

07002070000043926-E0Fv0k1TJuTW20230912

12-Sep-2023 12:01:09

2569

156.9000

XLON

05002050000044675-E0Fv0k1TJwJe20230912

12-Sep-2023 12:01:36

2935

156.8500

XLON

05002050000044289-E0Fv0k1TJwaB20230912

12-Sep-2023 12:05:52

2647

156.9000

XLON

05002050000045372-E0Fv0k1TK0Qg20230912

12-Sep-2023 12:07:00

2080

156.8500

XLON

07002070000045133-E0Fv0k1TK1GF20230912

12-Sep-2023 12:07:45

1775

156.9500

XLON

07002070000045441-E0Fv0k1TK1pr20230912

12-Sep-2023 12:07:45

443

156.9500

XLON

07002070000045441-E0Fv0k1TK1pp20230912

12-Sep-2023 12:11:35

1359

157.1000

XLON

05002050000045975-E0Fv0k1TK4Si20230912

12-Sep-2023 12:11:35

503

157.1000

XLON

05002050000045975-E0Fv0k1TK4Sn20230912

12-Sep-2023 12:12:02

2793

157.0500

XLON

05002050000045858-E0Fv0k1TK57820230912

12-Sep-2023 12:12:21

1590

157.0000

XLON

05002050000045695-E0Fv0k1TK5Lo20230912

12-Sep-2023 12:13:48

1818

156.9500

XLON

05002050000046410-E0Fv0k1TK6xv20230912

12-Sep-2023 12:16:16

197

157.2000

XLON

07002070000046447-E0Fv0k1TK8c420230912

12-Sep-2023 12:16:16

1575

157.2000

XLON

07002070000046447-E0Fv0k1TK8c220230912

12-Sep-2023 12:19:04

2255

157.1500

XLON

07002070000046440-E0Fv0k1TKADw20230912

12-Sep-2023 12:19:55

967

157.1000

XLON

07002070000046448-E0Fv0k1TKAl120230912

12-Sep-2023 12:19:55

1576

157.1000

XLON

07002070000047615-E0Fv0k1TKAl520230912

12-Sep-2023 12:21:05

1094

157.0500

XLON

05002050000046760-E0Fv0k1TKC4e20230912

12-Sep-2023 12:21:06

2298

157.0500

XLON

07002070000048012-E0Fv0k1TKC6K20230912

12-Sep-2023 12:21:59

2170

157.0000

XLON

07002070000047005-E0Fv0k1TKCvG20230912

12-Sep-2023 12:23:07

2231

156.9000

XLON

05002050000048434-E0Fv0k1TKEfT20230912

12-Sep-2023 12:31:02

2184

156.9500

XLON

07002070000049046-E0Fv0k1TKL8i20230912

12-Sep-2023 12:31:03

741

156.9500

XLON

05002050000049726-E0Fv0k1TKL8m20230912

12-Sep-2023 12:31:55

873

157.0000

XLON

07002070000049956-E0Fv0k1TKLa420230912

12-Sep-2023 12:31:55

1790

157.0000

XLON

07002070000049956-E0Fv0k1TKLa220230912

12-Sep-2023 12:32:46

4119

157.0000

XLON

07002070000050063-E0Fv0k1TKLz020230912

12-Sep-2023 12:36:36

1505

156.9500

XLON

05002050000050578-E0Fv0k1TKNxF20230912

12-Sep-2023 12:36:36

1226

156.9500

XLON

05002050000050578-E0Fv0k1TKNxH20230912

12-Sep-2023 12:37:47

2581

156.9000

XLON

07002070000049017-E0Fv0k1TKOXy20230912

12-Sep-2023 12:38:04

44

156.8500

XLON

05002050000050384-E0Fv0k1TKOu220230912

12-Sep-2023 12:38:04

1811

156.8500

XLON

05002050000050384-E0Fv0k1TKOu420230912

12-Sep-2023 12:40:45

3259

156.9000

XLON

05002050000051370-E0Fv0k1TKQuS20230912

12-Sep-2023 12:40:47

1316

156.8500

XLON

05002050000051208-E0Fv0k1TKQwk20230912

12-Sep-2023 12:41:22

1329

156.8500

XLON

05002050000051208-E0Fv0k1TKRGZ20230912

12-Sep-2023 12:41:22

1157

156.8500

XLON

05002050000051208-E0Fv0k1TKRGR20230912

12-Sep-2023 12:42:02

1630

156.8000

XLON

05002050000051371-E0Fv0k1TKRTP20230912

12-Sep-2023 12:43:35

550

156.8000

XLON

07002070000051609-E0Fv0k1TKSMD20230912

12-Sep-2023 12:44:24

785

156.8000

XLON

05002050000051813-E0Fv0k1TKScq20230912

12-Sep-2023 12:44:24

550

156.8000

XLON

05002050000051813-E0Fv0k1TKSco20230912

12-Sep-2023 12:44:24

221

156.8000

XLON

05002050000051813-E0Fv0k1TKScm20230912

12-Sep-2023 12:44:26

447

156.8000

XLON

05002050000051814-E0Fv0k1TKSda20230912

12-Sep-2023 12:44:57

901

156.8500

XLON

05002050000051869-E0Fv0k1TKT5a20230912

12-Sep-2023 12:44:57

1086

156.8500

XLON

05002050000051869-E0Fv0k1TKT5O20230912

12-Sep-2023 12:48:37

2087

156.8000

XLON

07002070000051736-E0Fv0k1TKVXP20230912

12-Sep-2023 12:50:00

1160

156.7500

XLON

07002070000052265-E0Fv0k1TKWNh20230912

12-Sep-2023 12:50:00

1547

156.7500

XLON

07002070000052508-E0Fv0k1TKWNp20230912

12-Sep-2023 12:50:00

756

156.7000

XLON

05002050000052070-E0Fv0k1TKWOa20230912

12-Sep-2023 12:50:00

752

156.7000

XLON

07002070000051956-E0Fv0k1TKWOY20230912

12-Sep-2023 12:50:45

42

156.6500

XLON

05002050000052149-E0Fv0k1TKX6i20230912

12-Sep-2023 12:58:03

232

156.9000

XLON

05002050000053683-E0Fv0k1TKbAf20230912

12-Sep-2023 12:58:03

3352

156.9000

XLON

05002050000053683-E0Fv0k1TKbAd20230912

12-Sep-2023 12:58:04

2739

156.9000

XLON

05002050000053722-E0Fv0k1TKbGP20230912

12-Sep-2023 12:58:04

31

156.9000

XLON

05002050000053722-E0Fv0k1TKbGN20230912

12-Sep-2023 13:00:37

528

156.9000

XLON

07002070000053664-E0Fv0k1TKd3b20230912

12-Sep-2023 13:00:37

3666

156.9000

XLON

07002070000053664-E0Fv0k1TKd3Y20230912

12-Sep-2023 13:01:06

20

156.9000

XLON

05002050000054185-E0Fv0k1TKdU520230912

12-Sep-2023 13:01:06

10

156.9000

XLON

05002050000054185-E0Fv0k1TKdU320230912

12-Sep-2023 13:01:10

181

156.9000

XLON

05002050000054200-E0Fv0k1TKdVu20230912

12-Sep-2023 13:01:12

2444

156.8000

XLON

07002070000053601-E0Fv0k1TKdXq20230912

12-Sep-2023 13:01:12

2812

156.8500

XLON

05002050000053490-E0Fv0k1TKdX020230912

12-Sep-2023 13:01:12

353

156.8000

XLON

07002070000053601-E0Fv0k1TKdXl20230912

12-Sep-2023 13:03:39

2558

156.8500

XLON

05002050000054527-E0Fv0k1TKfix20230912

12-Sep-2023 13:04:30

442

156.8000

XLON

05002050000054699-E0Fv0k1TKgW720230912

12-Sep-2023 13:04:30

2600

156.8000

XLON

05002050000054699-E0Fv0k1TKgW520230912

12-Sep-2023 13:04:36

3570

156.7500

XLON

05002050000054515-E0Fv0k1TKgdk20230912

12-Sep-2023 13:04:36

1564

156.7000

XLON

07002070000054396-E0Fv0k1TKge820230912

12-Sep-2023 13:12:52

1745

156.8500

XLON

05002050000055916-E0Fv0k1TKoE420230912

12-Sep-2023 13:12:52

2284

156.8500

XLON

05002050000055916-E0Fv0k1TKoE620230912

12-Sep-2023 13:13:02

1002

156.8000

XLON

05002050000055885-E0Fv0k1TKoQq20230912

12-Sep-2023 13:13:02

1560

156.8000

XLON

05002050000055885-E0Fv0k1TKoQx20230912

12-Sep-2023 13:14:32

600

156.8000

XLON

05002050000056120-E0Fv0k1TKpFO20230912

12-Sep-2023 13:15:38

640

157.1000

XLON

05002050000056281-E0Fv0k1TKqln20230912

12-Sep-2023 13:15:38

981

157.1000

XLON

05002050000056281-E0Fv0k1TKqlk20230912

12-Sep-2023 13:16:06

2450

157.1000

XLON

07002070000056295-E0Fv0k1TKr9X20230912

12-Sep-2023 13:20:16

5

157.1500

XLON

05002050000056991-E0Fv0k1TKu9620230912

12-Sep-2023 13:20:16

2927

157.1500

XLON

05002050000056991-E0Fv0k1TKu8y20230912

12-Sep-2023 13:20:16

590

157.1500

XLON

05002050000056991-E0Fv0k1TKu9820230912

12-Sep-2023 13:20:16

5

157.1500

XLON

05002050000056991-E0Fv0k1TKu9420230912

12-Sep-2023 13:20:46

911

157.1000

XLON

07002070000056589-E0Fv0k1TKuRe20230912

12-Sep-2023 13:20:46

1311

157.1000

XLON

07002070000056589-E0Fv0k1TKuRc20230912

12-Sep-2023 13:23:37

1685

157.1500

XLON

05002050000057265-E0Fv0k1TKwN520230912

12-Sep-2023 13:23:37

581

157.1500

XLON

05002050000057265-E0Fv0k1TKwN820230912

12-Sep-2023 13:23:38

2061

157.1000

XLON

07002070000057167-E0Fv0k1TKwQQ20230912

12-Sep-2023 13:26:55

8

157.4000

XLON

05002050000057983-E0Fv0k1TKzjv20230912

12-Sep-2023 13:27:25

30

157.4000

XLON

07002070000058046-E0Fv0k1TL0Cn20230912

12-Sep-2023 13:27:25

3877

157.4000

XLON

07002070000058046-E0Fv0k1TL0Cp20230912

12-Sep-2023 13:30:12

845

157.5000

XLON

05002050000058393-E0Fv0k1TL2SC20230912

12-Sep-2023 13:30:12

1072

157.5000

XLON

05002050000058393-E0Fv0k1TL2S620230912

12-Sep-2023 13:30:12

898

157.5000

XLON

05002050000058393-E0Fv0k1TL2SA20230912

12-Sep-2023 13:31:38

1845

157.5500

XLON

05002050000058603-E0Fv0k1TL4KG20230912

12-Sep-2023 13:31:38

1846

157.5500

XLON

07002070000058554-E0Fv0k1TL4KA20230912

12-Sep-2023 13:31:38

741

157.5500

XLON

05002050000058600-E0Fv0k1TL4KC20230912

12-Sep-2023 13:31:38

963

157.5000

XLON

05002050000058582-E0Fv0k1TL4Kq20230912

12-Sep-2023 13:35:14

2630

157.5500

XLON

07002070000059158-E0Fv0k1TL7IQ20230912

12-Sep-2023 13:35:14

168

157.5500

XLON

07002070000059158-E0Fv0k1TL7IK20230912

12-Sep-2023 13:36:06

1663

157.5500

XLON

05002050000059355-E0Fv0k1TL7yu20230912

12-Sep-2023 13:36:06

1941

157.5500

XLON

05002050000059355-E0Fv0k1TL7ys20230912

12-Sep-2023 13:36:41

820

157.4500

XLON

05002050000058290-E0Fv0k1TL8NS20230912

12-Sep-2023 13:36:41

2419

157.5000

XLON

05002050000059044-E0Fv0k1TL8Ma20230912

12-Sep-2023 13:36:42

2277

157.4500

XLON

05002050000058290-E0Fv0k1TL8Pq20230912

12-Sep-2023 13:40:53

846

157.3000

XLON

05002050000059942-E0Fv0k1TLBrE20230912

12-Sep-2023 13:41:00

1615

157.3000

XLON

05002050000059942-E0Fv0k1TLBwn20230912

12-Sep-2023 13:41:06

2768

157.3000

XLON

07002070000060047-E0Fv0k1TLC1z20230912

12-Sep-2023 13:42:14

484

157.2500

XLON

05002050000059937-E0Fv0k1TLCq620230912

12-Sep-2023 13:42:14

1680

157.2500

XLON

05002050000059584-E0Fv0k1TLCq220230912

12-Sep-2023 13:42:14

296

157.2500

XLON

05002050000059937-E0Fv0k1TLCq420230912

12-Sep-2023 13:42:50

2375

157.2500

XLON

07002070000060354-E0Fv0k1TLDT920230912

12-Sep-2023 13:45:55

1827

157.2000

XLON

07002070000060347-E0Fv0k1TLG3Q20230912

12-Sep-2023 13:50:59

2894

157.4500

XLON

07002070000061651-E0Fv0k1TLJm820230912

12-Sep-2023 13:51:06

2600

157.4500

XLON

07002070000061665-E0Fv0k1TLJpN20230912

12-Sep-2023 13:51:06

542

157.4500

XLON

07002070000061665-E0Fv0k1TLJpP20230912

12-Sep-2023 13:51:53

3721

157.4000

XLON

05002050000061392-E0Fv0k1TLKMr20230912

12-Sep-2023 13:52:05

839

157.2000

XLON

05002050000061819-E0Fv0k1TLKkC20230912

12-Sep-2023 13:52:05

1913

157.2500

XLON

07002070000061808-E0Fv0k1TLKjE20230912

12-Sep-2023 13:52:05

333

157.2500

XLON

07002070000061808-E0Fv0k1TLKjG20230912

12-Sep-2023 13:55:22

1891

157.3500

XLON

05002050000062230-E0Fv0k1TLNJy20230912

12-Sep-2023 13:55:22

1659

157.3500

XLON

05002050000062230-E0Fv0k1TLNJw20230912

12-Sep-2023 13:55:55

2314

157.3000

XLON

07002070000062078-E0Fv0k1TLNoM20230912

12-Sep-2023 13:57:46

1980

157.2500

XLON

05002050000062499-E0Fv0k1TLPNC20230912

12-Sep-2023 13:57:46

815

157.2500

XLON

07002070000062711-E0Fv0k1TLPNE20230912

12-Sep-2023 13:58:23

2093

157.1500

XLON

05002050000062489-E0Fv0k1TLPrj20230912

12-Sep-2023 14:00:19

2054

157.1000

XLON

07002070000062451-E0Fv0k1TLRZR20230912

12-Sep-2023 14:00:20

2267

157.0500

XLON

05002050000063030-E0Fv0k1TLRcP20230912

12-Sep-2023 14:01:37

1002

157.0000

XLON

05002050000063361-E0Fv0k1TLT0h20230912

12-Sep-2023 14:01:39

1051

157.0000

XLON

05002050000063361-E0Fv0k1TLT3Q20230912

12-Sep-2023 14:04:06

2314

157.0000

XLON

05002050000063613-E0Fv0k1TLV5820230912

12-Sep-2023 14:07:46

223

157.0000

XLON

05002050000063613-E0Fv0k1TLXoe20230912

12-Sep-2023 14:07:46

2529

157.0000

XLON

05002050000063862-E0Fv0k1TLXom20230912

12-Sep-2023 14:08:23

248

157.1000

XLON

05002050000064510-E0Fv0k1TLYMD20230912

12-Sep-2023 14:08:23

2019

157.1000

XLON

05002050000064510-E0Fv0k1TLYMF20230912

12-Sep-2023 14:09:06

921

157.2500

XLON

05002050000064621-E0Fv0k1TLYwX20230912

12-Sep-2023 14:09:49

967

157.2000

XLON

07002070000064641-E0Fv0k1TLZF020230912

12-Sep-2023 14:09:49

1091

157.2000

XLON

05002050000064622-E0Fv0k1TLZF420230912

12-Sep-2023 14:09:49

300

157.2000

XLON

05002050000064622-E0Fv0k1TLZF920230912

12-Sep-2023 14:09:49

842

157.2000

XLON

05002050000064622-E0Fv0k1TLZF220230912

12-Sep-2023 14:11:27

3092

157.2500

XLON

07002070000065142-E0Fv0k1TLaw220230912

12-Sep-2023 14:11:40

311

157.2000

XLON

05002050000064913-E0Fv0k1TLb4R20230912

12-Sep-2023 14:11:40

2462

157.2000

XLON

05002050000064913-E0Fv0k1TLb4T20230912

12-Sep-2023 14:13:07

656

157.2500

XLON

05002050000065488-E0Fv0k1TLcT420230912

12-Sep-2023 14:13:07

911

157.2500

XLON

05002050000065488-E0Fv0k1TLcT620230912

12-Sep-2023 14:14:06

2328

157.2000

XLON

05002050000065615-E0Fv0k1TLdGP20230912

12-Sep-2023 14:16:02

2752

157.2500

XLON

05002050000065969-E0Fv0k1TLfCG20230912

12-Sep-2023 14:16:09

4090

157.2000

XLON

05002050000065741-E0Fv0k1TLfQB20230912

12-Sep-2023 14:16:25

1519

157.1500

XLON

05002050000065970-E0Fv0k1TLfmG20230912

12-Sep-2023 14:16:25

726

157.1500

XLON

07002070000066047-E0Fv0k1TLfmI20230912

12-Sep-2023 14:19:46

3452

157.2000

XLON

07002070000066362-E0Fv0k1TLiha20230912

12-Sep-2023 14:19:56

3559

157.1500

XLON

05002050000066342-E0Fv0k1TLitp20230912

12-Sep-2023 14:22:22

3131

157.1000

XLON

07002070000066947-E0Fv0k1TLl2o20230912

12-Sep-2023 14:22:28

734

157.0500

XLON

07002070000066722-E0Fv0k1TLlOR20230912

12-Sep-2023 14:25:23

1822

157.2500

XLON

05002050000067798-E0Fv0k1TLoZf20230912

12-Sep-2023 14:25:23

1062

157.2500

XLON

05002050000067798-E0Fv0k1TLoZh20230912

12-Sep-2023 14:25:41

83

157.2500

XLON

05002050000067815-E0Fv0k1TLoz620230912

12-Sep-2023 14:25:41

710

157.2500

XLON

05002050000067815-E0Fv0k1TLoz920230912

12-Sep-2023 14:25:41

3357

157.2500

XLON

05002050000067809-E0Fv0k1TLoz220230912

12-Sep-2023 14:25:41

1250

157.2500

XLON

07002070000067823-E0Fv0k1TLoz420230912

12-Sep-2023 14:26:35

3870

157.3000

XLON

07002070000067946-E0Fv0k1TLpuK20230912

12-Sep-2023 14:27:27

1665

157.2000

XLON

07002070000067701-E0Fv0k1TLqo420230912

12-Sep-2023 14:27:27

1520

157.2000

XLON

05002050000067699-E0Fv0k1TLqo620230912

12-Sep-2023 14:27:47

481

157.2000

XLON

05002050000068312-E0Fv0k1TLr8c20230912

12-Sep-2023 14:27:47

886

157.2000

XLON

05002050000068312-E0Fv0k1TLr8e20230912

12-Sep-2023 14:28:36

744

157.2000

XLON

05002050000068449-E0Fv0k1TLrh020230912

12-Sep-2023 14:28:36

1330

157.2000

XLON

05002050000068449-E0Fv0k1TLrgx20230912

12-Sep-2023 14:29:00

994

157.1000

XLON

05002050000067908-E0Fv0k1TLrwc20230912

12-Sep-2023 14:29:00

1739

157.1500

XLON

07002070000067824-E0Fv0k1TLrw020230912

12-Sep-2023 14:30:14

478

157.0500

XLON

07002070000068479-E0Fv0k1TLtr420230912

12-Sep-2023 14:30:14

2072

157.0500

XLON

07002070000068479-E0Fv0k1TLtr620230912

12-Sep-2023 14:30:58

1006

157.0000

XLON

05002050000068625-E0Fv0k1TLuyI20230912

12-Sep-2023 14:31:15

676

157.1000

XLON

07002070000069321-E0Fv0k1TLw8H20230912

12-Sep-2023 14:31:15

2110

157.1000

XLON

07002070000069321-E0Fv0k1TLw8F20230912

12-Sep-2023 14:31:34

1360

157.0500

XLON

05002050000069251-E0Fv0k1TLxDK20230912

12-Sep-2023 14:31:34

2276

157.0500

XLON

05002050000069251-E0Fv0k1TLxDI20230912

12-Sep-2023 14:31:36

1868

157.0000

XLON

07002070000069290-E0Fv0k1TLxJw20230912

12-Sep-2023 14:33:32

2692

157.1000

XLON

05002050000070083-E0Fv0k1TM1el20230912

12-Sep-2023 14:33:33

3227

157.0500

XLON

05002050000069878-E0Fv0k1TM1hl20230912

12-Sep-2023 14:35:35

3588

157.4000

XLON

05002050000070860-E0Fv0k1TM6S620230912

12-Sep-2023 14:35:57

2700

157.3000

XLON

07002070000070760-E0Fv0k1TM75e20230912

12-Sep-2023 14:35:57

888

157.3000

XLON

07002070000070760-E0Fv0k1TM75h20230912

12-Sep-2023 14:36:07

245

157.3000

XLON

07002070000071166-E0Fv0k1TM7PE20230912

12-Sep-2023 14:36:07

3

157.3000

XLON

07002070000071166-E0Fv0k1TM7PC20230912

12-Sep-2023 14:37:00

2765

157.5000

XLON

05002050000071390-E0Fv0k1TM9xd20230912

12-Sep-2023 14:37:54

1124

157.6000

XLON

05002050000071739-E0Fv0k1TMBTN20230912

12-Sep-2023 14:37:54

1605

157.6000

XLON

05002050000071739-E0Fv0k1TMBTL20230912

12-Sep-2023 14:38:00

888

157.5500

XLON

07002070000071790-E0Fv0k1TMBql20230912

12-Sep-2023 14:40:45

3011

157.6500

XLON

05002050000072605-E0Fv0k1TMHRx20230912

12-Sep-2023 14:41:08

1022

157.7000

XLON

05002050000072891-E0Fv0k1TMI1g20230912

12-Sep-2023 14:41:08

1990

157.7000

XLON

05002050000072891-E0Fv0k1TMI1c20230912

12-Sep-2023 14:42:09

916

157.7500

XLON

07002070000073099-E0Fv0k1TMJYz20230912

12-Sep-2023 14:42:09

113

157.7500

XLON

07002070000073099-E0Fv0k1TMJZ120230912

12-Sep-2023 14:42:48

2700

157.8000

XLON

07002070000073381-E0Fv0k1TMKpX20230912

12-Sep-2023 14:42:48

409

157.8000

XLON

07002070000073381-E0Fv0k1TMKpb20230912

12-Sep-2023 14:42:59

609

157.7500

XLON

07002070000073486-E0Fv0k1TMLAf20230912

12-Sep-2023 14:42:59

371

157.7500

XLON

07002070000073486-E0Fv0k1TMLAh20230912

12-Sep-2023 14:43:58

3486

157.6500

XLON

07002070000073457-E0Fv0k1TMMiQ20230912

12-Sep-2023 14:43:58

774

157.6500

XLON

07002070000073457-E0Fv0k1TMMic20230912

12-Sep-2023 14:43:58

2374

157.7000

XLON

05002050000073074-E0Fv0k1TMMhR20230912

12-Sep-2023 14:45:34

1153

157.6500

XLON

05002050000074289-E0Fv0k1TMQKI20230912

12-Sep-2023 14:45:34

1964

157.6500

XLON

05002050000074289-E0Fv0k1TMQKL20230912

12-Sep-2023 14:46:07

938

157.6500

XLON

05002050000074538-E0Fv0k1TMRLo20230912

12-Sep-2023 14:46:07

5

157.6500

XLON

05002050000074538-E0Fv0k1TMRLm20230912

12-Sep-2023 14:46:14

3057

157.6000

XLON

07002070000074354-E0Fv0k1TMRc620230912

12-Sep-2023 14:46:58

1859

157.5000

XLON

07002070000074355-E0Fv0k1TMT0420230912

12-Sep-2023 14:46:58

893

157.5000

XLON

07002070000074355-E0Fv0k1TMT0A20230912

12-Sep-2023 14:48:37

1884

157.4500

XLON

07002070000075250-E0Fv0k1TMVVR20230912

12-Sep-2023 14:48:40

4

157.4500

XLON

07002070000075250-E0Fv0k1TMVcC20230912

12-Sep-2023 14:48:40

1356

157.4500

XLON

07002070000075250-E0Fv0k1TMVgq20230912

12-Sep-2023 14:48:51

4331

157.4000

XLON

05002050000075029-E0Fv0k1TMWBJ20230912

12-Sep-2023 14:50:04

1144

157.3000

XLON

07002070000075573-E0Fv0k1TMYkE20230912

12-Sep-2023 14:50:04

1979

157.3000

XLON

07002070000075573-E0Fv0k1TMYkC20230912

12-Sep-2023 14:51:13

2068

157.2500

XLON

07002070000076151-E0Fv0k1TMapu20230912

12-Sep-2023 14:51:13

1207

157.2500

XLON

05002050000075538-E0Fv0k1TMapq20230912

12-Sep-2023 14:52:08

1784

157.4000

XLON

07002070000076338-E0Fv0k1TMd7220230912

12-Sep-2023 14:52:50

2700

157.4000

XLON

07002070000076860-E0Fv0k1TMeMO20230912

12-Sep-2023 14:52:50

379

157.4000

XLON

07002070000076860-E0Fv0k1TMeMQ20230912

12-Sep-2023 14:54:01

1927

157.3500

XLON

05002050000076822-E0Fv0k1TMg5220230912

12-Sep-2023 14:54:01

691

157.3500

XLON

05002050000076312-E0Fv0k1TMg4p20230912

12-Sep-2023 14:54:01

356

157.3500

XLON

05002050000076312-E0Fv0k1TMg4n20230912

12-Sep-2023 14:54:34

3286

157.3000

XLON

05002050000077430-E0Fv0k1TMhBZ20230912

12-Sep-2023 14:54:34

82

157.3000

XLON

05002050000077430-E0Fv0k1TMhBb20230912

12-Sep-2023 14:55:40

2341

157.2000

XLON

05002050000077279-E0Fv0k1TMihh20230912

12-Sep-2023 14:56:31

3177

157.1500

XLON

05002050000077944-E0Fv0k1TMk7c20230912

12-Sep-2023 14:56:40

2064

157.0500

XLON

05002050000077931-E0Fv0k1TMkGq20230912

12-Sep-2023 14:59:57

3029

157.3500

XLON

05002050000078952-E0Fv0k1TMoaV20230912

12-Sep-2023 15:01:08

102

157.4500

XLON

07002070000079533-E0Fv0k1TMqqg20230912

12-Sep-2023 15:01:10

3290

157.4000

XLON

07002070000079241-E0Fv0k1TMqv220230912

12-Sep-2023 15:02:23

2293

157.3000

XLON

05002050000078641-E0Fv0k1TMsSO20230912

12-Sep-2023 15:02:23

326

157.3000

XLON

05002050000078641-E0Fv0k1TMsSM20230912

12-Sep-2023 15:02:37

1012

157.2500

XLON

07002070000079725-E0Fv0k1TMslt20230912

12-Sep-2023 15:02:37

854

157.2500

XLON

07002070000079725-E0Fv0k1TMslr20230912

12-Sep-2023 15:04:09

2700

157.4000

XLON

07002070000080168-E0Fv0k1TMutM20230912

12-Sep-2023 15:04:09

485

157.4000

XLON

07002070000080168-E0Fv0k1TMutQ20230912

12-Sep-2023 15:05:08

2148

157.4000

XLON

05002050000080189-E0Fv0k1TMwBa20230912

12-Sep-2023 15:05:08

1649

157.4000

XLON

05002050000080189-E0Fv0k1TMwBY20230912

12-Sep-2023 15:05:24

4358

157.3500

XLON

05002050000080182-E0Fv0k1TMwZ720230912

12-Sep-2023 15:06:40

2243

157.3500

XLON

05002050000080602-E0Fv0k1TMyeR20230912

12-Sep-2023 15:06:40

1601

157.3500

XLON

05002050000080602-E0Fv0k1TMyeT20230912

12-Sep-2023 15:06:52

1004

157.3000

XLON

07002070000080765-E0Fv0k1TMzDj20230912

12-Sep-2023 15:08:16

49

157.3000

XLON

05002050000081054-E0Fv0k1TN16420230912

12-Sep-2023 15:08:16

97

157.3000

XLON

05002050000081054-E0Fv0k1TN16820230912

12-Sep-2023 15:08:40

3933

157.3000

XLON

05002050000081054-E0Fv0k1TN1R820230912

12-Sep-2023 15:08:57

820

157.2500

XLON

07002070000081244-E0Fv0k1TN1nB20230912

12-Sep-2023 15:08:57

1974

157.2500

XLON

05002050000080583-E0Fv0k1TN1n220230912

12-Sep-2023 15:10:36

2968

157.2500

XLON

07002070000081637-E0Fv0k1TN3mf20230912

12-Sep-2023 15:10:38

838

157.2000

XLON

07002070000081626-E0Fv0k1TN3oM20230912

12-Sep-2023 15:10:38

1673

157.2000

XLON

07002070000081626-E0Fv0k1TN3oO20230912

12-Sep-2023 15:11:29

2334

157.1500

XLON

07002070000081992-E0Fv0k1TN51o20230912

12-Sep-2023 15:12:55

416

157.3000

XLON

05002050000082232-E0Fv0k1TN7TE20230912

12-Sep-2023 15:12:55

2056

157.3000

XLON

07002070000082363-E0Fv0k1TN7TC20230912

12-Sep-2023 15:12:55

2945

157.3000

XLON

05002050000082232-E0Fv0k1TN7TK20230912

12-Sep-2023 15:14:57

2016

157.3500

XLON

07002070000082795-E0Fv0k1TN9gC20230912

12-Sep-2023 15:14:57

657

157.3500

XLON

07002070000082795-E0Fv0k1TN9gH20230912

12-Sep-2023 15:14:57

2430

157.3500

XLON

05002050000082603-E0Fv0k1TN9gJ20230912

12-Sep-2023 15:16:02

1412

157.2500

XLON

07002070000082756-E0Fv0k1TNBXL20230912

12-Sep-2023 15:17:40

2873

157.3000

XLON

05002050000083386-E0Fv0k1TNDQv20230912

12-Sep-2023 15:20:30

2881

157.3000

XLON

07002070000083931-E0Fv0k1TNGRR20230912

12-Sep-2023 15:20:30

1230

157.3000

XLON

07002070000084013-E0Fv0k1TNGRV20230912

12-Sep-2023 15:20:57

2052

157.2500

XLON

07002070000083299-E0Fv0k1TNGt820230912

12-Sep-2023 15:20:58

2462

157.2000

XLON

07002070000083242-E0Fv0k1TNGvM20230912

12-Sep-2023 15:22:00

957

157.1000

XLON

05002050000084297-E0Fv0k1TNI7j20230912

12-Sep-2023 15:22:00

1882

157.1000

XLON

07002070000084398-E0Fv0k1TNI7h20230912

12-Sep-2023 15:22:48

251

157.1000

XLON

05002050000084674-E0Fv0k1TNJ9x20230912

12-Sep-2023 15:22:48

1462

157.1000

XLON

05002050000084674-E0Fv0k1TNJ9v20230912

12-Sep-2023 15:22:48

737

157.1000

XLON

05002050000084674-E0Fv0k1TNJ9z20230912

12-Sep-2023 15:25:18

2239

157.1000

XLON

05002050000085033-E0Fv0k1TNLWn20230912

12-Sep-2023 15:25:18

986

157.1000

XLON

05002050000085033-E0Fv0k1TNLWr20230912

12-Sep-2023 15:25:19

3528

157.0500

XLON

07002070000084460-E0Fv0k1TNLYe20230912

12-Sep-2023 15:25:30

1232

156.9500

XLON

07002070000084838-E0Fv0k1TNM5E20230912

12-Sep-2023 15:25:30

1193

156.9500

XLON

05002050000084341-E0Fv0k1TNM5C20230912

12-Sep-2023 15:27:40

2884

156.8500

XLON

05002050000085781-E0Fv0k1TNP6n20230912

12-Sep-2023 15:27:43

1729

156.8000

XLON

07002070000085730-E0Fv0k1TNPBx20230912

12-Sep-2023 15:27:43

914

156.8000

XLON

07002070000085730-E0Fv0k1TNPBv20230912

12-Sep-2023 15:27:49

511

156.8000

XLON

05002050000086077-E0Fv0k1TNPWc20230912

12-Sep-2023 15:27:49

2600

156.8000

XLON

05002050000086077-E0Fv0k1TNPWa20230912

12-Sep-2023 15:28:52

4000

156.7500

XLON

07002070000086201-E0Fv0k1TNQgz20230912

12-Sep-2023 15:30:03

1773

156.8000

XLON

07002070000086618-E0Fv0k1TNS2H20230912

12-Sep-2023 15:30:03

298

156.8000

XLON

07002070000086618-E0Fv0k1TNS2C20230912

12-Sep-2023 15:30:06

2416

156.7500

XLON

05002050000086483-E0Fv0k1TNSA220230912

12-Sep-2023 15:30:17

83

156.6500

XLON

07002070000086619-E0Fv0k1TNSU920230912

12-Sep-2023 15:30:17

2506

156.6500

XLON

07002070000086619-E0Fv0k1TNSU720230912

12-Sep-2023 15:31:20

1487

156.6000

XLON

07002070000087089-E0Fv0k1TNTqe20230912

12-Sep-2023 15:32:55

946

156.6500

XLON

07002070000087568-E0Fv0k1TNW3220230912

12-Sep-2023 15:32:56

1369

156.6500

XLON

07002070000087568-E0Fv0k1TNW3h20230912

12-Sep-2023 15:32:56

379

156.6500

XLON

07002070000087568-E0Fv0k1TNW3f20230912

12-Sep-2023 15:34:29

550

156.6500

XLON

07002070000087902-E0Fv0k1TNXIu20230912

12-Sep-2023 15:34:29

550

156.6500

XLON

07002070000087902-E0Fv0k1TNXIs20230912

12-Sep-2023 15:35:22

108

156.6000

XLON

07002070000087513-E0Fv0k1TNYPa20230912

12-Sep-2023 15:35:22

2700

156.6000

XLON

07002070000087513-E0Fv0k1TNYPY20230912

12-Sep-2023 15:37:24

2048

156.6000

XLON

05002050000088298-E0Fv0k1TNaNu20230912

12-Sep-2023 15:37:24

624

156.6000

XLON

05002050000088298-E0Fv0k1TNaNr20230912

12-Sep-2023 15:38:34

211

156.6500

XLON

07002070000088811-E0Fv0k1TNbnI20230912

12-Sep-2023 15:38:34

3198

156.6500

XLON

07002070000088811-E0Fv0k1TNbnG20230912

12-Sep-2023 15:38:35

4262

156.6000

XLON

05002050000088616-E0Fv0k1TNbrm20230912

12-Sep-2023 15:40:40

731

156.7000

XLON

07002070000089335-E0Fv0k1TNdmS20230912

12-Sep-2023 15:40:40

33

156.7000

XLON

07002070000089335-E0Fv0k1TNdmM20230912

12-Sep-2023 15:40:40

4

156.7000

XLON

07002070000089335-E0Fv0k1TNdmO20230912

12-Sep-2023 15:40:40

1159

156.7000

XLON

07002070000089335-E0Fv0k1TNdmU20230912

12-Sep-2023 15:40:40

995

156.7000

XLON

07002070000089335-E0Fv0k1TNdmQ20230912

12-Sep-2023 15:41:11

664

156.7500

XLON

05002050000089318-E0Fv0k1TNeKb20230912

12-Sep-2023 15:41:11

300

156.7500

XLON

05002050000089318-E0Fv0k1TNeKZ20230912

12-Sep-2023 15:41:38

1009

156.6500

XLON

07002070000089164-E0Fv0k1TNewC20230912

12-Sep-2023 15:41:38

1464

156.6500

XLON

07002070000089164-E0Fv0k1TNewE20230912

12-Sep-2023 15:42:51

31

156.6500

XLON

05002050000089770-E0Fv0k1TNgRg20230912

12-Sep-2023 15:45:19

2613

156.9000

XLON

05002050000090348-E0Fv0k1TNjPm20230912

12-Sep-2023 15:45:19

966

156.9000

XLON

07002070000090428-E0Fv0k1TNjPo20230912

12-Sep-2023 15:47:38

608

156.9500

XLON

07002070000090829-E0Fv0k1TNm4520230912

12-Sep-2023 15:47:38

2933

156.9500

XLON

07002070000090829-E0Fv0k1TNm4320230912

12-Sep-2023 15:47:41

550

156.9500

XLON

05002050000091001-E0Fv0k1TNm9w20230912

12-Sep-2023 15:47:53

3523

156.9500

XLON

05002050000091042-E0Fv0k1TNmJQ20230912

12-Sep-2023 15:48:35

1582

156.8500

XLON

07002070000091062-E0Fv0k1TNnGc20230912

12-Sep-2023 15:48:35

120

156.9000

XLON

05002050000090638-E0Fv0k1TNnFX20230912

12-Sep-2023 15:48:35

3680

156.9000

XLON

05002050000090638-E0Fv0k1TNnFZ20230912

12-Sep-2023 15:50:23

1462

156.8000

XLON

07002070000091768-E0Fv0k1TNrOT20230912

12-Sep-2023 15:50:23

24

156.8000

XLON

07002070000091768-E0Fv0k1TNrOR20230912

12-Sep-2023 15:50:24

3815

156.7500

XLON

07002070000091523-E0Fv0k1TNrPx20230912

12-Sep-2023 15:50:24

270

156.7500

XLON

07002070000091523-E0Fv0k1TNrQ520230912

12-Sep-2023 15:52:29

3243

156.8000

XLON

05002050000092130-E0Fv0k1TNti420230912

12-Sep-2023 15:52:29

1389

156.8000

XLON

05002050000092130-E0Fv0k1TNti620230912

12-Sep-2023 15:54:29

2084

156.8000

XLON

05002050000092769-E0Fv0k1TNvPx20230912

12-Sep-2023 15:54:29

595

156.8000

XLON

05002050000092769-E0Fv0k1TNvPv20230912

12-Sep-2023 15:54:29

1882

156.8000

XLON

05002050000092769-E0Fv0k1TNvPz20230912

12-Sep-2023 15:55:20

1081

156.8000

XLON

05002050000092968-E0Fv0k1TNwOD20230912

12-Sep-2023 15:55:20

550

156.8000

XLON

05002050000092968-E0Fv0k1TNwOF20230912

12-Sep-2023 15:56:09

1462

156.8500

XLON

05002050000093179-E0Fv0k1TNxDx20230912

12-Sep-2023 15:56:12

1534

156.8500

XLON

07002070000093290-E0Fv0k1TNxIb20230912

12-Sep-2023 15:56:53

4151

156.7500

XLON

05002050000091921-E0Fv0k1TNxq020230912

12-Sep-2023 15:58:12

1050

157.0000

XLON

05002050000093694-E0Fv0k1TNz4w20230912

12-Sep-2023 15:59:27

3188

156.9500

XLON

07002070000094122-E0Fv0k1TO0P620230912

12-Sep-2023 16:01:05

46

157.0000

XLON

05002050000094924-E0Fv0k1TO2Wh20230912

12-Sep-2023 16:01:05

27

157.0000

XLON

05002050000094924-E0Fv0k1TO2Wf20230912

12-Sep-2023 16:01:18

3346

157.0500

XLON

07002070000095163-E0Fv0k1TO2w120230912

12-Sep-2023 16:01:30

3979

157.0000

XLON

05002050000094924-E0Fv0k1TO3BB20230912

12-Sep-2023 16:02:58

161

157.0500

XLON

07002070000095631-E0Fv0k1TO5BI20230912

12-Sep-2023 16:02:58

1191

157.0500

XLON

07002070000095631-E0Fv0k1TO5BK20230912

12-Sep-2023 16:04:09

2084

157.1000

XLON

07002070000095995-E0Fv0k1TO6WQ20230912

12-Sep-2023 16:04:09

36

157.1000

XLON

07002070000095995-E0Fv0k1TO6WO20230912

12-Sep-2023 16:04:10

2662

157.1000

XLON

05002050000095920-E0Fv0k1TO6Ww20230912

12-Sep-2023 16:05:59

1412

157.1500

XLON

05002050000096172-E0Fv0k1TO8b020230912

12-Sep-2023 16:05:59

2973

157.1500

XLON

05002050000096172-E0Fv0k1TO8b220230912

12-Sep-2023 16:07:37

3444

157.3000

XLON

07002070000096900-E0Fv0k1TOAcK20230912

12-Sep-2023 16:08:44

4146

157.3000

XLON

05002050000096770-E0Fv0k1TOBqI20230912

12-Sep-2023 16:08:55

1220

157.3000

XLON

05002050000097134-E0Fv0k1TOC2L20230912

12-Sep-2023 16:09:18

4126

157.2500

XLON

07002070000096786-E0Fv0k1TOCRD20230912

12-Sep-2023 16:10:22

1204

157.2000

XLON

05002050000096831-E0Fv0k1TOE8N20230912

12-Sep-2023 16:11:03

457

157.3000

XLON

05002050000097784-E0Fv0k1TOFFY20230912

12-Sep-2023 16:13:11

492

157.3500

XLON

07002070000098524-E0Fv0k1TOIWB20230912

12-Sep-2023 16:13:12

1361

157.3500

XLON

07002070000098528-E0Fv0k1TOIYU20230912

12-Sep-2023 16:13:13

3619

157.3500

XLON

05002050000098360-E0Fv0k1TOIbT20230912

12-Sep-2023 16:13:13

479

157.3500

XLON

05002050000098360-E0Fv0k1TOIbR20230912

12-Sep-2023 16:13:33

3697

157.3500

XLON

05002050000098363-E0Fv0k1TOJ0V20230912

12-Sep-2023 16:13:47

135

157.3000

XLON

05002050000097784-E0Fv0k1TOJMA20230912

12-Sep-2023 16:13:47

2700

157.3000

XLON

05002050000097784-E0Fv0k1TOJMC20230912

12-Sep-2023 16:13:47

862

157.3000

XLON

05002050000097784-E0Fv0k1TOJMH20230912

12-Sep-2023 16:15:13

2600

157.3000

XLON

07002070000099281-E0Fv0k1TOLJT20230912

12-Sep-2023 16:15:47

2005

157.2500

XLON

05002050000099121-E0Fv0k1TOLvT20230912

12-Sep-2023 16:15:47

1456

157.2500

XLON

07002070000098530-E0Fv0k1TOLvL20230912

12-Sep-2023 16:16:01

174

157.1500

XLON

05002050000098524-E0Fv0k1TOMFD20230912

12-Sep-2023 16:16:01

3187

157.1000

XLON

07002070000099483-E0Fv0k1TOMGq20230912

12-Sep-2023 16:16:01

1973

157.1500

XLON

05002050000098524-E0Fv0k1TOMFG20230912

12-Sep-2023 16:16:01

1092

157.1500

XLON

07002070000098666-E0Fv0k1TOMFB20230912

12-Sep-2023 16:16:01

25

157.1500

XLON

07002070000098667-E0Fv0k1TOMFL20230912

12-Sep-2023 16:16:01

727

157.1500

XLON

07002070000098667-E0Fv0k1TOMFI20230912

12-Sep-2023 16:17:20

2662

157.2500

XLON

05002050000099702-E0Fv0k1TONeq20230912

12-Sep-2023 16:17:46

2662

157.2000

XLON

05002050000099586-E0Fv0k1TOOBx20230912

12-Sep-2023 16:20:46

2763

157.2000

XLON

05002050000100225-E0Fv0k1TORS220230912

12-Sep-2023 16:20:46

794

157.2000

XLON

05002050000100451-E0Fv0k1TORS420230912

12-Sep-2023 16:21:13

730

157.3000

XLON

07002070000101116-E0Fv0k1TORxx20230912

12-Sep-2023 16:21:13

3054

157.3000

XLON

07002070000101116-E0Fv0k1TORxz20230912

12-Sep-2023 16:22:03

779

157.3000

XLON

07002070000101337-E0Fv0k1TOSrE20230912

12-Sep-2023 16:22:54

46

157.3500

XLON

05002050000101431-E0Fv0k1TOTfO20230912

12-Sep-2023 16:22:54

1401

157.3500

XLON

05002050000101431-E0Fv0k1TOTfQ20230912

12-Sep-2023 16:23:28

1410

157.3500

XLON

07002070000101771-E0Fv0k1TOU6Y20230912

12-Sep-2023 16:23:28

3

157.3500

XLON

07002070000101771-E0Fv0k1TOU6U20230912

12-Sep-2023 16:23:28

279

157.3500

XLON

07002070000101771-E0Fv0k1TOU6a20230912

12-Sep-2023 16:23:28

848

157.3500

XLON

07002070000101771-E0Fv0k1TOU6W20230912

12-Sep-2023 16:24:51

3824

157.3000

XLON

05002050000101756-E0Fv0k1TOVDY20230912

12-Sep-2023 16:25:47

3824

157.3000

XLON

05002050000102097-E0Fv0k1TOWKF20230912

12-Sep-2023 16:26:07

255

157.3500

XLON

07002070000102564-E0Fv0k1TOWkr20230912

12-Sep-2023 16:26:07

262

157.3500

XLON

07002070000102564-E0Fv0k1TOWkt20230912

12-Sep-2023 16:26:27

719

157.3500

XLON

07002070000102658-E0Fv0k1TOX3720230912

12-Sep-2023 16:26:27

733

157.3500

XLON

07002070000102657-E0Fv0k1TOX2w20230912

12-Sep-2023 16:26:27

1194

157.3500

XLON

05002050000102498-E0Fv0k1TOX3320230912

12-Sep-2023 16:26:47

827

157.3000

XLON

07002070000102604-E0Fv0k1TOXSQ20230912

12-Sep-2023 16:26:47

779

157.3000

XLON

07002070000102529-E0Fv0k1TOXSM20230912

12-Sep-2023 16:26:47

2689

157.3000

XLON

07002070000102604-E0Fv0k1TOXSY20230912

12-Sep-2023 16:28:19

2429

157.3500

XLON

07002070000103125-E0Fv0k1TOZCa20230912

 

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
 
 

Companies

Abrdn (ABDN)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today