Transaction in Own Shares

abrdn PLC
15 September 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 14 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

1,079,000

Highest price paid (per ordinary share)

GBp 162.4500

Lowest price paid (per ordinary share)

GBp 157.9000

Volume weighted average price paid (per ordinary share)

GBp 160.0338

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £182,876,731 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

14-Sep-2023 08:01:02

866

158.8000

XLON

05002050000003565-E0FwSezKINZr20230914

14-Sep-2023 08:01:02

2005

158.8500

XLON

07002070000003613-E0FwSezKINZT20230914

14-Sep-2023 08:01:02

1140

158.8000

XLON

05002050000003565-E0FwSezKINZv20230914

14-Sep-2023 08:01:04

2005

158.6500

XLON

07002070000003614-E0FwSezKINjK20230914

14-Sep-2023 08:01:05

1149

158.6000

XLON

05002050000003600-E0FwSezKINkk20230914

14-Sep-2023 08:01:06

2206

158.5000

XLON

07002070000003647-E0FwSezKINn220230914

14-Sep-2023 08:04:15

1814

158.2500

XLON

07002070000004481-E0FwSezKIVLc20230914

14-Sep-2023 08:04:15

2090

158.3000

XLON

05002050000004854-E0FwSezKIVLa20230914

14-Sep-2023 08:04:23

2065

158.2000

XLON

05002050000005137-E0FwSezKIVou20230914

14-Sep-2023 08:05:29

882

158.1000

XLON

07002070000005250-E0FwSezKIYF120230914

14-Sep-2023 08:05:29

94

158.1000

XLON

07002070000005250-E0FwSezKIYFP20230914

14-Sep-2023 08:06:24

1331

158.0500

XLON

07002070000005171-E0FwSezKIZy420230914

14-Sep-2023 08:06:25

1918

157.9000

XLON

05002050000005125-E0FwSezKIa0S20230914

14-Sep-2023 08:06:25

1663

157.9500

XLON

05002050000004452-E0FwSezKIZzo20230914

14-Sep-2023 08:08:59

1558

157.9000

XLON

05002050000006749-E0FwSezKIeEP20230914

14-Sep-2023 08:10:19

1533

158.1000

XLON

07002070000007349-E0FwSezKIhB420230914

14-Sep-2023 08:15:55

1817

158.7500

XLON

05002050000009063-E0FwSezKIqj920230914

14-Sep-2023 08:15:56

1817

158.7500

XLON

07002070000009204-E0FwSezKIqk520230914

14-Sep-2023 08:15:57

1514

158.7500

XLON

05002050000009070-E0FwSezKIqlz20230914

14-Sep-2023 08:15:58

2120

158.7500

XLON

07002070000009211-E0FwSezKIqnS20230914

14-Sep-2023 08:15:59

2600

158.7500

XLON

05002050000009077-E0FwSezKIqoh20230914

14-Sep-2023 08:16:52

2083

158.9500

XLON

07002070000009365-E0FwSezKIspN20230914

14-Sep-2023 08:16:53

2136

158.9000

XLON

07002070000009507-E0FwSezKIsrn20230914

14-Sep-2023 08:16:55

1972

158.9000

XLON

05002050000009369-E0FwSezKIsxI20230914

14-Sep-2023 08:16:55

2300

158.9000

XLON

05002050000009375-E0FwSezKIsxd20230914

14-Sep-2023 08:17:22

1807

158.9000

XLON

07002070000009523-E0FwSezKIthH20230914

14-Sep-2023 08:17:22

1896

158.8000

XLON

05002050000009154-E0FwSezKItiO20230914

14-Sep-2023 08:17:55

1968

158.7500

XLON

07002070000009217-E0FwSezKIuZb20230914

14-Sep-2023 08:19:00

1632

158.7500

XLON

05002050000009843-E0FwSezKIwRr20230914

14-Sep-2023 08:19:00

457

158.7500

XLON

05002050000009843-E0FwSezKIwRt20230914

14-Sep-2023 08:19:02

461

158.7000

XLON

05002050000009892-E0FwSezKIwZV20230914

14-Sep-2023 08:19:02

2600

158.7000

XLON

05002050000009892-E0FwSezKIwZT20230914

14-Sep-2023 08:20:02

2414

158.4000

XLON

07002070000009746-E0FwSezKIybI20230914

14-Sep-2023 08:20:02

2092

158.4000

XLON

05002050000009586-E0FwSezKIybK20230914

14-Sep-2023 08:24:10

1170

158.4500

XLON

05002050000011196-E0FwSezKJ3xx20230914

14-Sep-2023 08:24:10

1806

158.4500

XLON

05002050000010490-E0FwSezKJ3xt20230914

14-Sep-2023 08:24:10

3960

158.4000

XLON

07002070000010558-E0FwSezKJ3yD20230914

14-Sep-2023 08:24:12

1629

158.4000

XLON

05002050000011226-E0FwSezKJ43j20230914

14-Sep-2023 08:24:31

2115

158.4500

XLON

05002050000011316-E0FwSezKJ4TS20230914

14-Sep-2023 08:25:13

803

158.4500

XLON

05002050000011553-E0FwSezKJ55v20230914

14-Sep-2023 08:25:13

1300

158.4500

XLON

05002050000011553-E0FwSezKJ55s20230914

14-Sep-2023 08:25:15

1780

158.4000

XLON

07002070000011780-E0FwSezKJ5AY20230914

14-Sep-2023 08:26:00

2067

158.4000

XLON

07002070000011988-E0FwSezKJ5q420230914

14-Sep-2023 08:26:42

1844

158.1500

XLON

07002070000011397-E0FwSezKJ6wj20230914

14-Sep-2023 08:27:00

765

158.1500

XLON

05002050000011935-E0FwSezKJ7DS20230914

14-Sep-2023 08:27:41

2281

158.1000

XLON

05002050000012118-E0FwSezKJ80H20230914

14-Sep-2023 08:28:33

1359

158.0500

XLON

07002070000012499-E0FwSezKJ8tZ20230914

14-Sep-2023 08:28:33

739

158.0500

XLON

07002070000012499-E0FwSezKJ8tb20230914

14-Sep-2023 08:29:26

1045

158.1500

XLON

05002050000012427-E0FwSezKJA9k20230914

14-Sep-2023 08:29:26

863

158.1500

XLON

05002050000012427-E0FwSezKJA9i20230914

14-Sep-2023 08:30:03

1737

158.2500

XLON

07002070000012702-E0FwSezKJBU920230914

14-Sep-2023 08:32:00

1293

158.2500

XLON

07002070000012823-E0FwSezKJDzO20230914

14-Sep-2023 08:32:01

2061

158.2500

XLON

07002070000013311-E0FwSezKJEEK20230914

14-Sep-2023 08:32:02

1966

158.2500

XLON

07002070000013321-E0FwSezKJEHJ20230914

14-Sep-2023 08:32:02

253

158.2500

XLON

07002070000013321-E0FwSezKJEHE20230914

14-Sep-2023 08:34:02

1755

158.4000

XLON

05002050000013481-E0FwSezKJGcG20230914

14-Sep-2023 08:38:43

2260

158.4500

XLON

07002070000013936-E0FwSezKJKXZ20230914

14-Sep-2023 08:38:44

3845

158.4500

XLON

05002050000014796-E0FwSezKJKcd20230914

14-Sep-2023 08:38:44

2234

158.4000

XLON

07002070000013841-E0FwSezKJKcp20230914

14-Sep-2023 08:38:45

1825

158.4000

XLON

05002050000014798-E0FwSezKJKec20230914

14-Sep-2023 08:38:46

2137

158.4000

XLON

05002050000014807-E0FwSezKJKgA20230914

14-Sep-2023 08:38:47

2466

158.4000

XLON

05002050000014812-E0FwSezKJKh120230914

14-Sep-2023 08:38:47

1629

158.3500

XLON

05002050000013371-E0FwSezKJKh320230914

14-Sep-2023 08:40:00

752

158.3500

XLON

07002070000015175-E0FwSezKJMR020230914

14-Sep-2023 08:40:00

1116

158.3500

XLON

07002070000015169-E0FwSezKJMQy20230914

14-Sep-2023 08:40:00

968

158.3500

XLON

07002070000015210-E0FwSezKJMR220230914

14-Sep-2023 08:41:05

1395

158.3500

XLON

05002050000015175-E0FwSezKJNcm20230914

14-Sep-2023 08:41:05

154

158.3500

XLON

07002070000015400-E0FwSezKJNcs20230914

14-Sep-2023 08:41:05

596

158.3500

XLON

07002070000015400-E0FwSezKJNcv20230914

14-Sep-2023 08:41:05

776

158.3500

XLON

07002070000015390-E0FwSezKJNco20230914

14-Sep-2023 08:41:07

646

158.3500

XLON

05002050000015457-E0FwSezKJNfr20230914

14-Sep-2023 08:41:35

1727

158.3000

XLON

07002070000015731-E0FwSezKJOJr20230914

14-Sep-2023 08:41:35

519

158.3000

XLON

07002070000015731-E0FwSezKJOJp20230914

14-Sep-2023 08:41:46

1973

158.2500

XLON

07002070000015067-E0FwSezKJOay20230914

14-Sep-2023 08:42:30

1774

158.1000

XLON

07002070000015168-E0FwSezKJPp420230914

14-Sep-2023 08:43:15

2099

158.0500

XLON

07002070000016235-E0FwSezKJQz920230914

14-Sep-2023 08:45:06

2606

158.1500

XLON

07002070000016555-E0FwSezKJTFc20230914

14-Sep-2023 08:45:06

128

158.1500

XLON

07002070000016555-E0FwSezKJTFa20230914

14-Sep-2023 08:45:30

466

158.1500

XLON

05002050000016534-E0FwSezKJTfJ20230914

14-Sep-2023 08:45:30

746

158.1500

XLON

05002050000016534-E0FwSezKJTfL20230914

14-Sep-2023 08:46:28

2926

158.2500

XLON

05002050000016619-E0FwSezKJVAU20230914

14-Sep-2023 08:46:28

725

158.2500

XLON

07002070000016896-E0FwSezKJVAY20230914

14-Sep-2023 08:50:22

2056

158.4500

XLON

05002050000017344-E0FwSezKJaTd20230914

14-Sep-2023 08:50:23

2600

158.4500

XLON

05002050000017521-E0FwSezKJaW420230914

14-Sep-2023 08:50:29

1734

158.4500

XLON

05002050000017533-E0FwSezKJag920230914

14-Sep-2023 08:50:31

2288

158.4000

XLON

07002070000017565-E0FwSezKJamu20230914

14-Sep-2023 08:50:31

1732

158.4500

XLON

07002070000017849-E0FwSezKJajM20230914

14-Sep-2023 08:50:34

457

158.4000

XLON

05002050000017597-E0FwSezKJb0f20230914

14-Sep-2023 08:50:34

408

158.4000

XLON

05002050000017597-E0FwSezKJb0d20230914

14-Sep-2023 08:51:49

1700

158.4000

XLON

05002050000017870-E0FwSezKJcKs20230914

14-Sep-2023 08:51:49

127

158.4000

XLON

05002050000017870-E0FwSezKJcKu20230914

14-Sep-2023 08:52:38

117

158.4000

XLON

05002050000018018-E0FwSezKJdEl20230914

14-Sep-2023 08:52:38

1873

158.4000

XLON

05002050000018018-E0FwSezKJdEn20230914

14-Sep-2023 08:52:41

2352

158.4000

XLON

07002070000018314-E0FwSezKJdGb20230914

14-Sep-2023 08:53:04

3271

158.3000

XLON

05002050000017694-E0FwSezKJdYn20230914

14-Sep-2023 08:53:14

376

158.2500

XLON

07002070000016976-E0FwSezKJdtG20230914

14-Sep-2023 08:53:14

946

158.2500

XLON

07002070000016976-E0FwSezKJdtI20230914

14-Sep-2023 08:55:13

89

158.1500

XLON

07002070000018643-E0FwSezKJfOM20230914

14-Sep-2023 08:55:13

2033

158.1500

XLON

07002070000018643-E0FwSezKJfOK20230914

14-Sep-2023 08:56:00

1749

158.2000

XLON

07002070000018956-E0FwSezKJgAu20230914

14-Sep-2023 08:56:01

1318

158.1500

XLON

05002050000018547-E0FwSezKJgEU20230914

14-Sep-2023 08:57:41

1659

158.1500

XLON

05002050000019128-E0FwSezKJhow20230914

14-Sep-2023 08:58:30

894

158.1500

XLON

05002050000019369-E0FwSezKJieO20230914

14-Sep-2023 08:58:30

1604

158.1500

XLON

05002050000019369-E0FwSezKJieM20230914

14-Sep-2023 08:58:30

373

158.1500

XLON

05002050000019369-E0FwSezKJieQ20230914

14-Sep-2023 08:59:40

1918

158.0500

XLON

05002050000019522-E0FwSezKJjph20230914

14-Sep-2023 08:59:40

1662

158.0500

XLON

05002050000019576-E0FwSezKJjqS20230914

14-Sep-2023 09:02:19

1788

158.2500

XLON

07002070000020617-E0FwSezKJoTP20230914

14-Sep-2023 09:03:22

226

158.1000

XLON

07002070000020388-E0FwSezKJpd220230914

14-Sep-2023 09:03:22

2037

158.1000

XLON

07002070000020388-E0FwSezKJpd020230914

14-Sep-2023 09:03:22

1297

158.1000

XLON

07002070000020973-E0FwSezKJpfz20230914

14-Sep-2023 09:03:22

339

158.1000

XLON

07002070000020973-E0FwSezKJpg120230914

14-Sep-2023 09:04:21

857

158.0000

XLON

05002050000020964-E0FwSezKJquH20230914

14-Sep-2023 09:04:21

1710

158.0000

XLON

05002050000020964-E0FwSezKJquJ20230914

14-Sep-2023 09:06:25

3267

158.3000

XLON

07002070000021643-E0FwSezKJtV020230914

14-Sep-2023 09:06:25

80

158.3000

XLON

07002070000021643-E0FwSezKJtUy20230914

14-Sep-2023 09:07:14

745

158.3000

XLON

05002050000021617-E0FwSezKJuKp20230914

14-Sep-2023 09:07:29

1806

158.2000

XLON

05002050000021421-E0FwSezKJuYP20230914

14-Sep-2023 09:07:42

551

158.1500

XLON

05002050000021137-E0FwSezKJuwi20230914

14-Sep-2023 09:07:42

1664

158.1000

XLON

07002070000021315-E0FwSezKJuxX20230914

14-Sep-2023 09:07:42

809

158.1500

XLON

07002070000021510-E0FwSezKJuwo20230914

14-Sep-2023 09:07:43

669

158.1500

XLON

05002050000021137-E0FwSezKJuwm20230914

14-Sep-2023 09:08:52

1957

158.1000

XLON

05002050000021823-E0FwSezKJw0X20230914

14-Sep-2023 09:09:10

1021

158.1000

XLON

07002070000022181-E0FwSezKJwj620230914

14-Sep-2023 09:10:34

1517

158.2000

XLON

07002070000022537-E0FwSezKJxxM20230914

14-Sep-2023 09:11:29

883

158.2500

XLON

05002050000022441-E0FwSezKJykr20230914

14-Sep-2023 09:11:29

937

158.2500

XLON

05002050000022441-E0FwSezKJykn20230914

14-Sep-2023 09:11:45

2703

158.2000

XLON

07002070000022610-E0FwSezKJz3n20230914

14-Sep-2023 09:13:34

1383

158.2000

XLON

07002070000023094-E0FwSezKK0fp20230914

14-Sep-2023 09:13:34

1140

158.2000

XLON

07002070000023094-E0FwSezKK0ft20230914

14-Sep-2023 09:15:06

2184

158.2000

XLON

05002050000023034-E0FwSezKK2FA20230914

14-Sep-2023 09:15:15

1157

158.2000

XLON

07002070000023408-E0FwSezKK2TU20230914

14-Sep-2023 09:15:37

2317

158.1500

XLON

05002050000022739-E0FwSezKK2sc20230914

14-Sep-2023 09:15:37

2388

158.1000

XLON

05002050000022172-E0FwSezKK2u620230914

14-Sep-2023 09:16:00

914

158.0500

XLON

05002050000023396-E0FwSezKK3Zl20230914

14-Sep-2023 09:16:00

1221

158.0500

XLON

05002050000023396-E0FwSezKK3Zj20230914

14-Sep-2023 09:17:41

2600

158.1500

XLON

05002050000023675-E0FwSezKK5ZU20230914

14-Sep-2023 09:17:41

499

158.1500

XLON

05002050000023675-E0FwSezKK5ZW20230914

14-Sep-2023 09:19:21

505

158.2000

XLON

05002050000023983-E0FwSezKK7eh20230914

14-Sep-2023 09:19:23

200

158.2000

XLON

07002070000024238-E0FwSezKK7gu20230914

14-Sep-2023 09:20:00

1900

158.2000

XLON

05002050000024027-E0FwSezKK8AA20230914

14-Sep-2023 09:22:10

1287

158.2000

XLON

07002070000024633-E0FwSezKKA3h20230914

14-Sep-2023 09:22:10

509

158.2000

XLON

07002070000024633-E0FwSezKKA3e20230914

14-Sep-2023 09:22:38

772

158.2000

XLON

05002050000024562-E0FwSezKKAdg20230914

14-Sep-2023 09:22:41

688

158.2000

XLON

05002050000024564-E0FwSezKKAf320230914

14-Sep-2023 09:22:57

1981

158.1500

XLON

05002050000024317-E0FwSezKKB4D20230914

14-Sep-2023 09:25:52

1286

158.0000

XLON

05002050000024972-E0FwSezKKDfo20230914

14-Sep-2023 09:25:59

2174

158.0000

XLON

07002070000025291-E0FwSezKKDtb20230914

14-Sep-2023 09:26:01

1727

158.0000

XLON

07002070000025293-E0FwSezKKDvs20230914

14-Sep-2023 09:26:50

1070

158.0000

XLON

05002050000025273-E0FwSezKKEyD20230914

14-Sep-2023 09:27:41

525

158.0500

XLON

05002050000025430-E0FwSezKKFzQ20230914

14-Sep-2023 09:31:52

1760

158.1000

XLON

05002050000025606-E0FwSezKKK8Y20230914

14-Sep-2023 09:31:53

2700

158.1000

XLON

05002050000026197-E0FwSezKKKA120230914

14-Sep-2023 09:31:53

417

158.1000

XLON

05002050000026197-E0FwSezKKKA320230914

14-Sep-2023 09:32:43

2298

158.1000

XLON

05002050000026363-E0FwSezKKLXB20230914

14-Sep-2023 09:33:34

1984

158.1500

XLON

07002070000026723-E0FwSezKKMej20230914

14-Sep-2023 09:35:17

1597

158.3000

XLON

05002050000026713-E0FwSezKKOU420230914

14-Sep-2023 09:35:53

2927

158.3000

XLON

05002050000026951-E0FwSezKKOtj20230914

14-Sep-2023 09:36:02

2936

158.3000

XLON

07002070000027106-E0FwSezKKP7V20230914

14-Sep-2023 09:37:41

2586

158.2500

XLON

05002050000027270-E0FwSezKKQoF20230914

14-Sep-2023 09:38:30

701

158.2500

XLON

07002070000027516-E0FwSezKKRIa20230914

14-Sep-2023 09:39:22

2396

158.2500

XLON

07002070000027666-E0FwSezKKS5B20230914

14-Sep-2023 09:39:22

958

158.2500

XLON

07002070000027666-E0FwSezKKS5D20230914

14-Sep-2023 09:41:29

314

158.4000

XLON

07002070000027920-E0FwSezKKTvp20230914

14-Sep-2023 09:41:29

1997

158.4000

XLON

07002070000027920-E0FwSezKKTva20230914

14-Sep-2023 09:42:40

1133

158.4000

XLON

07002070000028054-E0FwSezKKVAq20230914

14-Sep-2023 09:42:42

3233

158.4000

XLON

05002050000028023-E0FwSezKKVCd20230914

14-Sep-2023 09:45:11

666

158.6000

XLON

07002070000028717-E0FwSezKKZ3k20230914

14-Sep-2023 09:47:08

1761

158.7000

XLON

05002050000028798-E0FwSezKKbbv20230914

14-Sep-2023 09:47:08

527

158.7000

XLON

05002050000028798-E0FwSezKKbbt20230914

14-Sep-2023 09:47:48

413

158.7500

XLON

05002050000029034-E0FwSezKKcDQ20230914

14-Sep-2023 09:48:47

3007

158.7000

XLON

07002070000029296-E0FwSezKKd2K20230914

14-Sep-2023 09:49:42

1006

158.7500

XLON

05002050000029542-E0FwSezKKdz020230914

14-Sep-2023 09:49:42

1545

158.7500

XLON

05002050000029542-E0FwSezKKdyx20230914

14-Sep-2023 09:50:02

2700

158.7000

XLON

05002050000029506-E0FwSezKKeSZ20230914

14-Sep-2023 09:50:02

333

158.7000

XLON

05002050000029506-E0FwSezKKeSd20230914

14-Sep-2023 09:51:02

269

158.7000

XLON

05002050000029808-E0FwSezKKfTL20230914

14-Sep-2023 09:51:02

696

158.7000

XLON

05002050000029808-E0FwSezKKfTN20230914

14-Sep-2023 09:53:19

267

158.7500

XLON

05002050000030132-E0FwSezKKiQj20230914

14-Sep-2023 09:53:19

2700

158.7500

XLON

05002050000030132-E0FwSezKKiQf20230914

14-Sep-2023 09:55:05

816

158.9000

XLON

07002070000030846-E0FwSezKKk1I20230914

14-Sep-2023 09:55:33

1724

158.9000

XLON

05002050000030796-E0FwSezKKkJn20230914

14-Sep-2023 09:55:33

820

158.9000

XLON

05002050000030796-E0FwSezKKkJl20230914

14-Sep-2023 09:55:50

2971

158.8000

XLON

07002070000030701-E0FwSezKKkge20230914

14-Sep-2023 09:56:02

568

158.7500

XLON

05002050000030914-E0FwSezKKkzB20230914

14-Sep-2023 09:58:12

2700

158.7500

XLON

07002070000031226-E0FwSezKKmjr20230914

14-Sep-2023 09:58:12

351

158.7500

XLON

07002070000031226-E0FwSezKKmk120230914

14-Sep-2023 09:59:23

3173

158.7500

XLON

07002070000031715-E0FwSezKKnfP20230914

14-Sep-2023 10:02:15

680

158.7500

XLON

05002050000031899-E0FwSezKKr7X20230914

14-Sep-2023 10:02:15

2596

158.7500

XLON

05002050000031899-E0FwSezKKr7Z20230914

14-Sep-2023 10:02:44

571

158.7500

XLON

05002050000032221-E0FwSezKKrZT20230914

14-Sep-2023 10:02:44

2700

158.7500

XLON

05002050000032221-E0FwSezKKrZN20230914

14-Sep-2023 10:03:32

2571

158.7000

XLON

05002050000029990-E0FwSezKKsAg20230914

14-Sep-2023 10:05:01

2907

158.7500

XLON

05002050000032592-E0FwSezKKu8v20230914

14-Sep-2023 10:05:01

102

158.7500

XLON

05002050000032592-E0FwSezKKu8x20230914

14-Sep-2023 10:13:51

403

158.9500

XLON

05002050000034372-E0FwSezKL2R420230914

14-Sep-2023 10:13:51

11

158.9500

XLON

07002070000034660-E0FwSezKL2RP20230914

14-Sep-2023 10:13:51

885

158.9500

XLON

07002070000034660-E0FwSezKL2RG20230914

14-Sep-2023 10:13:51

1741

158.9500

XLON

05002050000034372-E0FwSezKL2R220230914

14-Sep-2023 10:13:52

2428

158.9500

XLON

05002050000034382-E0FwSezKL2U520230914

14-Sep-2023 10:13:52

735

158.9500

XLON

05002050000034382-E0FwSezKL2U320230914

14-Sep-2023 10:14:13

321

158.9500

XLON

07002070000034760-E0FwSezKL2is20230914

14-Sep-2023 10:14:41

194

159.0000

XLON

05002050000034547-E0FwSezKL3MX20230914

14-Sep-2023 10:14:41

2700

159.0000

XLON

05002050000034547-E0FwSezKL3MV20230914

14-Sep-2023 10:17:02

2880

159.0500

XLON

07002070000035237-E0FwSezKL6DK20230914

14-Sep-2023 10:17:02

267

159.0500

XLON

07002070000035237-E0FwSezKL6DG20230914

14-Sep-2023 10:18:02

1587

159.0500

XLON

07002070000035471-E0FwSezKL74820230914

14-Sep-2023 10:18:32

1412

159.0000

XLON

05002050000034859-E0FwSezKL7UL20230914

14-Sep-2023 10:18:32

1331

159.0000

XLON

05002050000034740-E0FwSezKL7UD20230914

14-Sep-2023 10:18:42

2258

159.0000

XLON

05002050000035316-E0FwSezKL7ic20230914

14-Sep-2023 10:18:42

1302

159.0000

XLON

05002050000035316-E0FwSezKL7ie20230914

14-Sep-2023 10:20:22

711

159.1000

XLON

07002070000036062-E0FwSezKL9Kx20230914

14-Sep-2023 10:20:22

2453

159.1000

XLON

07002070000036062-E0FwSezKL9Kv20230914

14-Sep-2023 10:23:02

752

159.2000

XLON

05002050000036149-E0FwSezKLBn820230914

14-Sep-2023 10:23:02

2177

159.2000

XLON

05002050000036149-E0FwSezKLBn420230914

14-Sep-2023 10:24:22

1700

159.2500

XLON

05002050000036490-E0FwSezKLCfD20230914

14-Sep-2023 10:24:22

1210

159.2500

XLON

05002050000036490-E0FwSezKLCfF20230914

14-Sep-2023 10:25:20

1985

159.1500

XLON

07002070000036334-E0FwSezKLDgK20230914

14-Sep-2023 10:25:20

537

159.1000

XLON

05002050000036707-E0FwSezKLDgq20230914

14-Sep-2023 10:25:20

388

159.1000

XLON

05002050000036707-E0FwSezKLDgs20230914

14-Sep-2023 10:26:02

1687

159.2000

XLON

07002070000037198-E0FwSezKLEHt20230914

14-Sep-2023 10:31:16

2060

159.3500

XLON

05002050000037733-E0FwSezKLLG820230914

14-Sep-2023 10:33:23

2242

159.4000

XLON

07002070000038593-E0FwSezKLNFV20230914

14-Sep-2023 10:36:06

2336

159.5000

XLON

07002070000038917-E0FwSezKLPwy20230914

14-Sep-2023 10:36:26

982

159.4000

XLON

07002070000038593-E0FwSezKLQMa20230914

14-Sep-2023 10:38:31

474

159.4000

XLON

07002070000039527-E0FwSezKLSGE20230914

14-Sep-2023 10:38:31

2700

159.4000

XLON

07002070000039527-E0FwSezKLSGC20230914

14-Sep-2023 10:39:22

1171

159.4000

XLON

07002070000039696-E0FwSezKLTA720230914

14-Sep-2023 10:39:56

1329

159.3000

XLON

07002070000039393-E0FwSezKLTgY20230914

14-Sep-2023 10:39:56

1293

159.3000

XLON

07002070000037626-E0FwSezKLTgU20230914

14-Sep-2023 10:41:17

2148

159.3000

XLON

05002050000039968-E0FwSezKLVdE20230914

14-Sep-2023 10:42:42

630

159.2000

XLON

05002050000039434-E0FwSezKLWXk20230914

14-Sep-2023 10:42:42

519

159.2000

XLON

05002050000039434-E0FwSezKLWXh20230914

14-Sep-2023 10:42:42

2703

159.2500

XLON

07002070000040716-E0FwSezKLWXe20230914

14-Sep-2023 10:43:33

805

159.0000

XLON

07002070000040215-E0FwSezKLXCc20230914

14-Sep-2023 10:44:22

1974

159.0000

XLON

07002070000041081-E0FwSezKLXzI20230914

14-Sep-2023 10:44:22

749

158.9500

XLON

05002050000040681-E0FwSezKLXzW20230914

14-Sep-2023 10:46:41

1466

158.9500

XLON

05002050000041279-E0FwSezKLZcT20230914

14-Sep-2023 10:47:42

1384

159.0000

XLON

05002050000041662-E0FwSezKLaii20230914

14-Sep-2023 10:49:36

139

158.7000

XLON

07002070000042210-E0FwSezKLcVH20230914

14-Sep-2023 10:49:36

184

158.7000

XLON

07002070000042210-E0FwSezKLcUw20230914

14-Sep-2023 10:49:36

1244

158.7000

XLON

07002070000042210-E0FwSezKLcVd20230914

14-Sep-2023 10:51:02

1510

158.7000

XLON

05002050000042215-E0FwSezKLdmI20230914

14-Sep-2023 10:51:02

207

158.7000

XLON

05002050000042215-E0FwSezKLdmK20230914

14-Sep-2023 10:51:02

1711

158.6500

XLON

05002050000040838-E0FwSezKLdnG20230914

14-Sep-2023 10:51:09

1100

158.6000

XLON

07002070000041523-E0FwSezKLe8S20230914

14-Sep-2023 10:52:47

1661

158.5500

XLON

07002070000042798-E0FwSezKLgFx20230914

14-Sep-2023 10:56:00

338

158.6500

XLON

05002050000043117-E0FwSezKLj6g20230914

14-Sep-2023 10:56:00

1503

158.6500

XLON

05002050000043117-E0FwSezKLj6e20230914

14-Sep-2023 10:56:02

1520

158.6500

XLON

07002070000043334-E0FwSezKLj8G20230914

14-Sep-2023 10:57:23

1416

158.6000

XLON

05002050000042993-E0FwSezKLjzA20230914

14-Sep-2023 11:03:27

1376

158.8000

XLON

05002050000044228-E0FwSezKLpcb20230914

14-Sep-2023 11:03:30

2081

158.8500

XLON

07002070000044493-E0FwSezKLpef20230914

14-Sep-2023 11:03:30

100

158.8500

XLON

07002070000044493-E0FwSezKLpec20230914

14-Sep-2023 11:04:51

1572

158.8500

XLON

05002050000044493-E0FwSezKLqbC20230914

14-Sep-2023 11:04:51

1679

158.8500

XLON

05002050000044493-E0FwSezKLqbE20230914

14-Sep-2023 11:06:04

3381

158.9500

XLON

05002050000044809-E0FwSezKLrPe20230914

14-Sep-2023 11:08:35

231

158.9000

XLON

07002070000045394-E0FwSezKLtnn20230914

14-Sep-2023 11:08:35

782

158.9000

XLON

07002070000045394-E0FwSezKLtnk20230914

14-Sep-2023 11:12:06

921

159.2500

XLON

07002070000046077-E0FwSezKLxbn20230914

14-Sep-2023 11:12:06

2088

159.2500

XLON

07002070000046077-E0FwSezKLxbl20230914

14-Sep-2023 11:12:06

950

159.2500

XLON

07002070000046077-E0FwSezKLxbj20230914

14-Sep-2023 11:14:35

1228

159.2500

XLON

05002050000046282-E0FwSezKLzQC20230914

14-Sep-2023 11:14:35

2088

159.2500

XLON

05002050000046282-E0FwSezKLzQA20230914

14-Sep-2023 11:14:35

888

159.2500

XLON

05002050000046282-E0FwSezKLzQ820230914

14-Sep-2023 11:15:59

3720

159.1000

XLON

05002050000045682-E0FwSezKM0L120230914

14-Sep-2023 11:17:18

1959

159.3500

XLON

05002050000046576-E0FwSezKM1ad20230914

14-Sep-2023 11:17:18

2547

159.4000

XLON

07002070000046731-E0FwSezKM1ZW20230914

14-Sep-2023 11:18:01

1972

159.3000

XLON

05002050000046778-E0FwSezKM2AN20230914

14-Sep-2023 11:21:16

3054

159.4500

XLON

07002070000047597-E0FwSezKM6Dm20230914

14-Sep-2023 11:21:41

1130

159.3500

XLON

05002050000047068-E0FwSezKM7hO20230914

14-Sep-2023 11:21:41

1062

159.3000

XLON

07002070000047187-E0FwSezKM7hw20230914

14-Sep-2023 11:21:41

924

159.3500

XLON

05002050000047068-E0FwSezKM7hM20230914

14-Sep-2023 11:23:48

1760

159.5000

XLON

07002070000048386-E0FwSezKMAte20230914

14-Sep-2023 11:24:20

1383

159.4500

XLON

05002050000048230-E0FwSezKMBIq20230914

14-Sep-2023 11:24:50

1383

159.4000

XLON

07002070000048301-E0FwSezKMBmv20230914

14-Sep-2023 11:25:57

785

159.3500

XLON

07002070000048542-E0FwSezKMCgv20230914

14-Sep-2023 11:26:12

1106

159.3000

XLON

05002050000048703-E0FwSezKMD8P20230914

14-Sep-2023 11:26:12

1106

159.2500

XLON

05002050000048690-E0FwSezKMDAx20230914

14-Sep-2023 11:32:55

2107

159.5500

XLON

05002050000050193-E0FwSezKMIal20230914

14-Sep-2023 11:32:55

883

159.5500

XLON

05002050000050193-E0FwSezKMIaj20230914

14-Sep-2023 11:35:16

2193

159.5500

XLON

07002070000050287-E0FwSezKMKUg20230914

14-Sep-2023 11:35:16

3296

159.6000

XLON

05002050000050669-E0FwSezKMKUP20230914

14-Sep-2023 11:41:29

2889

159.9000

XLON

05002050000052088-E0FwSezKMPpq20230914

14-Sep-2023 11:42:18

1396

159.9000

XLON

07002070000052332-E0FwSezKMQeN20230914

14-Sep-2023 11:43:33

3135

160.0500

XLON

07002070000052504-E0FwSezKMRpW20230914

14-Sep-2023 11:47:28

2961

160.4000

XLON

05002050000053588-E0FwSezKMVcH20230914

14-Sep-2023 11:50:08

1061

160.6000

XLON

07002070000054572-E0FwSezKMYcz20230914

14-Sep-2023 11:50:09

2641

160.6000

XLON

05002050000054512-E0FwSezKMYde20230914

14-Sep-2023 11:50:58

504

160.6000

XLON

05002050000054780-E0FwSezKMZMo20230914

14-Sep-2023 11:50:58

2307

160.6000

XLON

05002050000054780-E0FwSezKMZMm20230914

14-Sep-2023 11:51:02

1130

160.5000

XLON

05002050000054170-E0FwSezKMZQF20230914

14-Sep-2023 11:51:02

1492

160.5000

XLON

07002070000054221-E0FwSezKMZQD20230914

14-Sep-2023 11:51:28

2480

160.4500

XLON

05002050000053971-E0FwSezKMZfK20230914

14-Sep-2023 11:51:28

2103

160.4000

XLON

07002070000054843-E0FwSezKMZgd20230914

14-Sep-2023 11:51:28

804

160.4500

XLON

05002050000054003-E0FwSezKMZfM20230914

14-Sep-2023 11:53:05

907

160.3000

XLON

07002070000055253-E0FwSezKMbzt20230914

14-Sep-2023 11:53:05

533

160.3000

XLON

07002070000055253-E0FwSezKMbzi20230914

14-Sep-2023 11:53:05

1728

160.2500

XLON

05002050000055177-E0FwSezKMc0Y20230914

14-Sep-2023 12:01:35

2574

160.5500

XLON

05002050000057080-E0FwSezKMkdM20230914

14-Sep-2023 12:01:35

3797

160.5500

XLON

07002070000057174-E0FwSezKMkdK20230914

14-Sep-2023 12:04:53

3789

160.5500

XLON

05002050000057807-E0FwSezKMoGz20230914

14-Sep-2023 12:06:52

1145

160.5000

XLON

07002070000057595-E0FwSezKMpie20230914

14-Sep-2023 12:06:52

2572

160.4500

XLON

05002050000056868-E0FwSezKMpjP20230914

14-Sep-2023 12:06:52

1886

160.5000

XLON

07002070000057595-E0FwSezKMpic20230914

14-Sep-2023 12:09:02

1354

160.4000

XLON

05002050000058325-E0FwSezKMrLS20230914

14-Sep-2023 12:09:02

560

160.4000

XLON

05002050000058325-E0FwSezKMrLO20230914

14-Sep-2023 12:09:02

2140

160.4000

XLON

07002070000058401-E0FwSezKMrLM20230914

14-Sep-2023 12:09:02

348

160.4000

XLON

07002070000058401-E0FwSezKMrLK20230914

14-Sep-2023 12:09:23

1034

160.3500

XLON

07002070000058736-E0FwSezKMrhq20230914

14-Sep-2023 12:09:43

2

160.3000

XLON

07002070000058737-E0FwSezKMsFK20230914

14-Sep-2023 12:09:43

1505

160.3000

XLON

07002070000058737-E0FwSezKMsFC20230914

14-Sep-2023 12:10:04

1235

160.1500

XLON

05002050000058667-E0FwSezKMssZ20230914

14-Sep-2023 12:12:48

1713

160.1500

XLON

05002050000059376-E0FwSezKMvby20230914

14-Sep-2023 12:12:48

2

160.1500

XLON

05002050000059376-E0FwSezKMvc420230914

14-Sep-2023 12:13:55

1348

160.1000

XLON

07002070000059168-E0FwSezKMwgx20230914

14-Sep-2023 12:14:21

888

160.0000

XLON

07002070000058991-E0FwSezKMx9w20230914

14-Sep-2023 12:14:21

6

160.0000

XLON

07002070000058991-E0FwSezKMx9u20230914

14-Sep-2023 12:15:18

1038

159.9500

XLON

05002050000059914-E0FwSezKMxyo20230914

14-Sep-2023 12:17:00

2144

160.0500

XLON

05002050000060188-E0FwSezKMzLj20230914

14-Sep-2023 12:20:02

2205

160.0000

XLON

05002050000060360-E0FwSezKN2JO20230914

14-Sep-2023 12:20:02

1437

159.9500

XLON

05002050000060057-E0FwSezKN2Ju20230914

14-Sep-2023 12:20:03

2205

160.0000

XLON

05002050000060740-E0FwSezKN2KD20230914

14-Sep-2023 12:21:51

773

160.0000

XLON

05002050000060889-E0FwSezKN3ls20230914

14-Sep-2023 12:21:51

1484

160.0000

XLON

07002070000060956-E0FwSezKN3lu20230914

14-Sep-2023 12:21:51

711

160.0000

XLON

05002050000060889-E0FwSezKN3lp20230914

14-Sep-2023 12:23:07

1921

159.8500

XLON

07002070000061322-E0FwSezKN50S20230914

14-Sep-2023 12:23:07

1784

159.8500

XLON

05002050000061235-E0FwSezKN50U20230914

14-Sep-2023 12:24:23

544

159.8000

XLON

07002070000061606-E0FwSezKN5fU20230914

14-Sep-2023 12:24:23

240

159.8000

XLON

07002070000061606-E0FwSezKN5fW20230914

14-Sep-2023 12:26:27

682

159.7500

XLON

05002050000061543-E0FwSezKN6q820230914

14-Sep-2023 12:26:27

768

159.7500

XLON

05002050000061543-E0FwSezKN6qB20230914

14-Sep-2023 12:27:43

1681

159.7000

XLON

05002050000062189-E0FwSezKN8y020230914

14-Sep-2023 12:27:43

1227

159.6500

XLON

07002070000061607-E0FwSezKN8yF20230914

14-Sep-2023 12:27:43

127

159.7000

XLON

05002050000062189-E0FwSezKN8xx20230914

14-Sep-2023 12:28:06

1879

159.6000

XLON

07002070000061867-E0FwSezKNA9S20230914

14-Sep-2023 12:32:21

611

159.5500

XLON

05002050000063007-E0FwSezKNDrY20230914

14-Sep-2023 12:32:21

488

159.5500

XLON

05002050000063007-E0FwSezKNDrW20230914

14-Sep-2023 12:32:21

1386

159.5000

XLON

07002070000062953-E0FwSezKNDsH20230914

14-Sep-2023 12:32:21

404

159.5500

XLON

05002050000063007-E0FwSezKNDre20230914

14-Sep-2023 12:32:21

313

159.5500

XLON

05002050000063007-E0FwSezKNDra20230914

14-Sep-2023 12:33:42

741

159.6000

XLON

07002070000063535-E0FwSezKNEjn20230914

14-Sep-2023 12:33:42

176

159.6000

XLON

07002070000063535-E0FwSezKNEjp20230914

14-Sep-2023 12:33:42

753

159.6000

XLON

07002070000063535-E0FwSezKNEjr20230914

14-Sep-2023 12:34:23

677

159.6000

XLON

07002070000063644-E0FwSezKNF6l20230914

14-Sep-2023 12:34:42

1270

159.4500

XLON

07002070000062694-E0FwSezKNFMh20230914

14-Sep-2023 12:34:42

1511

159.5000

XLON

05002050000063336-E0FwSezKNFMJ20230914

14-Sep-2023 12:36:48

1495

159.4000

XLON

05002050000064203-E0FwSezKNHbE20230914

14-Sep-2023 12:37:00

1794

159.3500

XLON

05002050000064108-E0FwSezKNIKq20230914

14-Sep-2023 12:38:02

1482

159.2500

XLON

07002070000064722-E0FwSezKNJpR20230914

14-Sep-2023 12:38:02

1751

159.3000

XLON

05002050000064718-E0FwSezKNJpE20230914

14-Sep-2023 12:40:04

1017

159.3500

XLON

07002070000065224-E0FwSezKNM4A20230914

14-Sep-2023 12:40:04

201

159.3500

XLON

07002070000065224-E0FwSezKNM4H20230914

14-Sep-2023 12:42:31

147

159.2500

XLON

05002050000065125-E0FwSezKNOEL20230914

14-Sep-2023 12:42:31

1680

159.2500

XLON

05002050000065125-E0FwSezKNOEQ20230914

14-Sep-2023 12:42:52

2939

159.2500

XLON

07002070000065877-E0FwSezKNOhv20230914

14-Sep-2023 12:43:10

990

159.2000

XLON

05002050000065861-E0FwSezKNP6520230914

14-Sep-2023 12:43:11

808

159.1500

XLON

07002070000064816-E0FwSezKNP7i20230914

14-Sep-2023 12:43:19

947

159.1000

XLON

07002070000065681-E0FwSezKNPEP20230914

14-Sep-2023 12:43:19

536

159.1000

XLON

07002070000065681-E0FwSezKNPER20230914

14-Sep-2023 12:45:13

132

159.1000

XLON

07002070000066300-E0FwSezKNQrQ20230914

14-Sep-2023 12:45:13

1045

159.1000

XLON

07002070000066300-E0FwSezKNQrS20230914

14-Sep-2023 12:45:22

488

159.0500

XLON

07002070000066290-E0FwSezKNR3a20230914

14-Sep-2023 12:45:22

870

159.0500

XLON

07002070000066290-E0FwSezKNR3e20230914

14-Sep-2023 12:46:33

1096

159.0000

XLON

05002050000066818-E0FwSezKNSim20230914

14-Sep-2023 12:46:33

1370

158.9500

XLON

07002070000066814-E0FwSezKNSjN20230914

14-Sep-2023 12:49:53

1027

159.0000

XLON

05002050000067318-E0FwSezKNVUz20230914

14-Sep-2023 12:49:55

864

158.9500

XLON

05002050000067214-E0FwSezKNVWZ20230914

14-Sep-2023 12:49:55

350

158.9500

XLON

05002050000067214-E0FwSezKNVWd20230914

14-Sep-2023 12:53:33

1658

158.8500

XLON

05002050000067948-E0FwSezKNYo320230914

14-Sep-2023 12:53:33

860

158.9000

XLON

05002050000068153-E0FwSezKNYlo20230914

14-Sep-2023 12:53:33

934

158.9000

XLON

07002070000067212-E0FwSezKNYlm20230914

14-Sep-2023 12:54:23

967

158.7500

XLON

05002050000067633-E0FwSezKNZiA20230914

14-Sep-2023 12:54:23

657

158.7500

XLON

07002070000068613-E0FwSezKNZiC20230914

14-Sep-2023 12:54:23

199

158.7500

XLON

07002070000068613-E0FwSezKNZiG20230914

14-Sep-2023 12:54:23

1823

158.8000

XLON

05002050000068646-E0FwSezKNZhZ20230914

14-Sep-2023 13:00:16

1555

158.9000

XLON

07002070000069757-E0FwSezKNfO620230914

14-Sep-2023 13:00:16

1604

158.9000

XLON

07002070000069757-E0FwSezKNfO420230914

14-Sep-2023 13:00:16

2290

158.8500

XLON

07002070000069419-E0FwSezKNfOW20230914

14-Sep-2023 13:00:19

2387

158.8000

XLON

05002050000069262-E0FwSezKNfWT20230914

14-Sep-2023 13:01:29

1485

158.7000

XLON

05002050000069967-E0FwSezKNghw20230914

14-Sep-2023 13:05:01

2354

159.0000

XLON

07002070000071031-E0FwSezKNkUO20230914

14-Sep-2023 13:05:01

215

159.0000

XLON

07002070000071031-E0FwSezKNkUM20230914

14-Sep-2023 13:08:13

2478

159.1000

XLON

07002070000071342-E0FwSezKNnqH20230914

14-Sep-2023 13:08:13

41

159.1000

XLON

07002070000071342-E0FwSezKNnqK20230914

14-Sep-2023 13:09:23

2

159.1500

XLON

07002070000072053-E0FwSezKNpBD20230914

14-Sep-2023 13:09:23

4

159.1500

XLON

07002070000072053-E0FwSezKNpBF20230914

14-Sep-2023 13:10:12

955

159.1500

XLON

05002050000072115-E0FwSezKNpgo20230914

14-Sep-2023 13:10:12

1576

159.1500

XLON

05002050000072115-E0FwSezKNpgq20230914

14-Sep-2023 13:11:03

169

159.1500

XLON

07002070000072338-E0FwSezKNqUZ20230914

14-Sep-2023 13:11:03

338

159.1500

XLON

07002070000072338-E0FwSezKNqUb20230914

14-Sep-2023 13:11:03

793

159.1500

XLON

07002070000072338-E0FwSezKNqUd20230914

14-Sep-2023 13:12:38

809

159.0500

XLON

05002050000071585-E0FwSezKNrgq20230914

14-Sep-2023 13:12:38

1713

159.0500

XLON

05002050000071223-E0FwSezKNrgo20230914

14-Sep-2023 13:12:43

2570

159.0500

XLON

05002050000072521-E0FwSezKNrkf20230914

14-Sep-2023 13:14:47

3042

159.0000

XLON

05002050000072819-E0FwSezKNtap20230914

14-Sep-2023 13:15:03

904

158.9500

XLON

05002050000070975-E0FwSezKNuIG20230914

14-Sep-2023 13:15:03

1665

158.9500

XLON

05002050000070975-E0FwSezKNuIX20230914

14-Sep-2023 13:15:05

906

158.9000

XLON

05002050000072813-E0FwSezKNufy20230914

14-Sep-2023 13:15:05

540

158.9000

XLON

05002050000072813-E0FwSezKNuf520230914

14-Sep-2023 13:16:16

987

159.4000

XLON

05002050000074353-E0FwSezKNyR520230914

14-Sep-2023 13:16:16

628

159.4000

XLON

05002050000074353-E0FwSezKNyR720230914

14-Sep-2023 13:17:02

753

159.3500

XLON

07002070000074279-E0FwSezKNzkE20230914

14-Sep-2023 13:17:02

737

159.3500

XLON

07002070000074279-E0FwSezKNzkH20230914

14-Sep-2023 13:18:28

1106

159.4500

XLON

05002050000075340-E0FwSezKO3wH20230914

14-Sep-2023 13:20:25

1515

159.6500

XLON

07002070000076563-E0FwSezKO7iY20230914

14-Sep-2023 13:21:19

2357

159.7500

XLON

05002050000076904-E0FwSezKOAul20230914

14-Sep-2023 13:22:52

1363

159.6500

XLON

05002050000076619-E0FwSezKOEDW20230914

14-Sep-2023 13:23:00

1438

159.5500

XLON

05002050000076309-E0FwSezKOEfj20230914

14-Sep-2023 13:24:23

200

159.5500

XLON

05002050000078021-E0FwSezKOGMk20230914

14-Sep-2023 13:29:22

200

159.8000

XLON

07002070000079434-E0FwSezKOMRp20230914

14-Sep-2023 13:29:22

1484

159.8000

XLON

07002070000079434-E0FwSezKOMRn20230914

14-Sep-2023 13:30:00

1538

159.6000

XLON

07002070000078246-E0FwSezKONMu20230914

14-Sep-2023 13:30:00

1898

159.6500

XLON

07002070000078264-E0FwSezKONMX20230914

14-Sep-2023 13:30:00

1763

159.7000

XLON

07002070000078365-E0FwSezKONKI20230914

14-Sep-2023 13:32:27

2495

159.7000

XLON

05002050000081331-E0FwSezKOTOm20230914

14-Sep-2023 13:34:01

165

160.0000

XLON

07002070000082207-E0FwSezKOWIS20230914

14-Sep-2023 13:34:26

194

160.0000

XLON

05002050000082281-E0FwSezKOWvJ20230914

14-Sep-2023 13:35:30

2553

159.9000

XLON

05002050000081852-E0FwSezKOYjq20230914

14-Sep-2023 13:35:42

1906

159.8500

XLON

05002050000081830-E0FwSezKOZ5e20230914

14-Sep-2023 13:36:48

2056

159.9000

XLON

05002050000082893-E0FwSezKObfv20230914

14-Sep-2023 13:36:48

250

159.8500

XLON

05002050000082800-E0FwSezKObiY20230914

14-Sep-2023 13:36:48

1160

159.8500

XLON

05002050000082800-E0FwSezKObiK20230914

14-Sep-2023 13:38:07

2726

159.7000

XLON

07002070000083587-E0FwSezKOeKN20230914

14-Sep-2023 13:38:07

2173

159.7500

XLON

05002050000082573-E0FwSezKOeJa20230914

14-Sep-2023 13:39:45

1887

160.2000

XLON

07002070000084134-E0FwSezKOhME20230914

14-Sep-2023 13:40:24

238

160.1500

XLON

07002070000084112-E0FwSezKOiDh20230914

14-Sep-2023 13:40:24

1794

160.1500

XLON

07002070000084112-E0FwSezKOiDf20230914

14-Sep-2023 13:42:39

1620

160.6500

XLON

05002050000085162-E0FwSezKOnOV20230914

14-Sep-2023 13:42:39

407

160.6500

XLON

05002050000085162-E0FwSezKOnOZ20230914

14-Sep-2023 13:43:14

2423

160.6500

XLON

05002050000085306-E0FwSezKOoWi20230914

14-Sep-2023 13:44:37

2014

160.6500

XLON

05002050000085674-E0FwSezKOqdf20230914

14-Sep-2023 13:44:37

730

160.6500

XLON

05002050000085674-E0FwSezKOqdb20230914

14-Sep-2023 13:44:53

143

160.6000

XLON

05002050000085082-E0FwSezKOr6R20230914

14-Sep-2023 13:44:53

1546

160.6000

XLON

05002050000085082-E0FwSezKOr6T20230914

14-Sep-2023 13:46:32

819

160.4000

XLON

07002070000086316-E0FwSezKOuQV20230914

14-Sep-2023 13:46:32

1166

160.4000

XLON

07002070000086316-E0FwSezKOuQT20230914

14-Sep-2023 13:46:57

2150

160.3500

XLON

05002050000086213-E0FwSezKOv9U20230914

14-Sep-2023 13:49:53

1880

160.8500

XLON

05002050000087287-E0FwSezKP0RF20230914

14-Sep-2023 13:50:00

1845

160.7500

XLON

05002050000087203-E0FwSezKP0eG20230914

14-Sep-2023 13:52:41

2439

160.9500

XLON

05002050000088396-E0FwSezKP6gY20230914

14-Sep-2023 13:52:45

185

160.9500

XLON

07002070000088572-E0FwSezKP6xq20230914

14-Sep-2023 13:53:13

2904

160.9500

XLON

05002050000088555-E0FwSezKP7wW20230914

14-Sep-2023 13:54:53

2211

161.4500

XLON

05002050000089109-E0FwSezKPBcW20230914

14-Sep-2023 13:55:31

3015

161.4000

XLON

07002070000089176-E0FwSezKPCdw20230914

14-Sep-2023 13:56:33

1906

161.3500

XLON

07002070000089558-E0FwSezKPDzZ20230914

14-Sep-2023 13:56:33

200

161.3000

XLON

05002050000089474-E0FwSezKPDzg20230914

14-Sep-2023 13:56:33

2182

161.3000

XLON

05002050000089474-E0FwSezKPDzj20230914

14-Sep-2023 13:58:12

937

161.0500

XLON

07002070000090123-E0FwSezKPGVX20230914

14-Sep-2023 13:58:12

435

161.0500

XLON

07002070000090123-E0FwSezKPGVK20230914

14-Sep-2023 13:58:41

460

160.9500

XLON

05002050000090092-E0FwSezKPHH720230914

14-Sep-2023 13:58:41

1784

161.0000

XLON

07002070000090011-E0FwSezKPHGd20230914

14-Sep-2023 13:58:41

500

160.9500

XLON

05002050000090092-E0FwSezKPHHJ20230914

14-Sep-2023 13:59:59

1572

161.0500

XLON

07002070000090714-E0FwSezKPJBU20230914

14-Sep-2023 13:59:59

240

161.0500

XLON

07002070000090714-E0FwSezKPJBt20230914

14-Sep-2023 14:01:10

1654

161.0500

XLON

05002050000091134-E0FwSezKPLdo20230914

14-Sep-2023 14:03:36

1035

161.3000

XLON

05002050000091848-E0FwSezKPOyL20230914

14-Sep-2023 14:03:36

2783

161.2500

XLON

05002050000091835-E0FwSezKPOyt20230914

14-Sep-2023 14:03:36

1191

161.3000

XLON

05002050000091848-E0FwSezKPOyN20230914

14-Sep-2023 14:07:35

2951

161.8000

XLON

07002070000093780-E0FwSezKPX2C20230914

14-Sep-2023 14:07:35

220

161.8000

XLON

07002070000093780-E0FwSezKPX2E20230914

14-Sep-2023 14:07:52

2849

161.8000

XLON

07002070000093863-E0FwSezKPXgD20230914

14-Sep-2023 14:07:52

2265

161.7500

XLON

05002050000093696-E0FwSezKPXga20230914

14-Sep-2023 14:08:09

2265

161.6500

XLON

05002050000093370-E0FwSezKPYP420230914

14-Sep-2023 14:10:40

1987

162.0500

XLON

07002070000094788-E0FwSezKPcuR20230914

14-Sep-2023 14:12:44

728

162.1000

XLON

05002050000095133-E0FwSezKPhpQ20230914

14-Sep-2023 14:12:44

2036

162.1500

XLON

07002070000095352-E0FwSezKPhoL20230914

14-Sep-2023 14:12:44

1700

162.1000

XLON

07002070000095191-E0FwSezKPhpO20230914

14-Sep-2023 14:13:05

1644

162.0500

XLON

07002070000095353-E0FwSezKPiWh20230914

14-Sep-2023 14:13:05

1947

162.0000

XLON

07002070000095685-E0FwSezKPiXu20230914

14-Sep-2023 14:13:06

1947

161.9000

XLON

05002050000095652-E0FwSezKPid720230914

14-Sep-2023 14:16:52

3380

161.9000

XLON

07002070000096948-E0FwSezKPopO20230914

14-Sep-2023 14:17:33

1845

161.8000

XLON

05002050000096540-E0FwSezKPqPG20230914

14-Sep-2023 14:19:23

2012

161.7500

XLON

07002070000096561-E0FwSezKPt5920230914

14-Sep-2023 14:19:27

3528

161.7500

XLON

05002050000097993-E0FwSezKPtBf20230914

14-Sep-2023 14:21:18

1184

161.9000

XLON

05002050000098685-E0FwSezKPxmY20230914

14-Sep-2023 14:21:18

1673

161.9000

XLON

05002050000098686-E0FwSezKPxma20230914

14-Sep-2023 14:21:18

969

161.9500

XLON

07002070000098691-E0FwSezKPxZn20230914

14-Sep-2023 14:21:18

3089

161.9500

XLON

07002070000098691-E0FwSezKPxYg20230914

14-Sep-2023 14:23:27

2481

161.8000

XLON

05002050000099281-E0FwSezKQ1VK20230914

14-Sep-2023 14:23:27

1174

161.8000

XLON

05002050000099281-E0FwSezKQ1VM20230914

14-Sep-2023 14:23:38

1844

161.7000

XLON

07002070000098818-E0FwSezKQ1uz20230914

14-Sep-2023 14:23:39

2792

161.5500

XLON

07002070000099545-E0FwSezKQ21C20230914

14-Sep-2023 14:24:53

258

161.5000

XLON

07002070000099782-E0FwSezKQ3NS20230914

14-Sep-2023 14:24:53

35

161.5000

XLON

07002070000099782-E0FwSezKQ3Nb20230914

14-Sep-2023 14:24:53

709

161.5000

XLON

07002070000099782-E0FwSezKQ3NX20230914

14-Sep-2023 14:24:53

263

161.5000

XLON

07002070000099782-E0FwSezKQ3NN20230914

14-Sep-2023 14:24:53

1356

161.5000

XLON

07002070000099782-E0FwSezKQ3NP20230914

14-Sep-2023 14:24:58

2016

161.4500

XLON

05002050000099767-E0FwSezKQ3bS20230914

14-Sep-2023 14:25:01

3024

161.3500

XLON

07002070000099783-E0FwSezKQ3sz20230914

14-Sep-2023 14:26:50

542

161.2500

XLON

07002070000100306-E0FwSezKQ6OM20230914

14-Sep-2023 14:26:50

938

161.2500

XLON

07002070000100306-E0FwSezKQ6OO20230914

14-Sep-2023 14:26:51

1628

161.2000

XLON

05002050000100253-E0FwSezKQ6Q720230914

14-Sep-2023 14:27:29

1999

160.9500

XLON

07002070000100621-E0FwSezKQ7MK20230914

14-Sep-2023 14:29:22

1497

161.2000

XLON

05002050000101117-E0FwSezKQA6O20230914

14-Sep-2023 14:31:34

3082

161.3000

XLON

05002050000102608-E0FwSezKQGQ620230914

14-Sep-2023 14:31:34

557

161.2500

XLON

05002050000102093-E0FwSezKQGQd20230914

14-Sep-2023 14:31:34

1360

161.2500

XLON

05002050000102093-E0FwSezKQGQX20230914

14-Sep-2023 14:31:34

551

161.2500

XLON

05002050000102093-E0FwSezKQGQZ20230914

14-Sep-2023 14:31:34

2184

161.2000

XLON

07002070000101556-E0FwSezKQGRI20230914

14-Sep-2023 14:31:34

284

161.2000

XLON

07002070000101556-E0FwSezKQGRG20230914

14-Sep-2023 14:31:37

848

161.1500

XLON

07002070000102698-E0FwSezKQGXg20230914

14-Sep-2023 14:33:08

2489

161.2000

XLON

05002050000103569-E0FwSezKQKHy20230914

14-Sep-2023 14:33:08

411

161.2000

XLON

07002070000103653-E0FwSezKQKI020230914

14-Sep-2023 14:33:08

2078

161.2000

XLON

07002070000103653-E0FwSezKQKI220230914

14-Sep-2023 14:37:38

3177

161.4500

XLON

07002070000106173-E0FwSezKQTuX20230914

14-Sep-2023 14:38:37

129

161.4000

XLON

07002070000105829-E0FwSezKQVlA20230914

14-Sep-2023 14:38:37

982

161.4000

XLON

07002070000105829-E0FwSezKQVlE20230914

14-Sep-2023 14:38:37

2700

161.4000

XLON

07002070000105829-E0FwSezKQVl820230914

14-Sep-2023 14:38:37

3082

161.4500

XLON

05002050000106550-E0FwSezKQVka20230914

14-Sep-2023 14:39:53

1876

161.3500

XLON

07002070000106174-E0FwSezKQYKz20230914

14-Sep-2023 14:40:38

582

161.5000

XLON

07002070000107447-E0FwSezKQZkX20230914

14-Sep-2023 14:40:38

2700

161.5000

XLON

07002070000107447-E0FwSezKQZkZ20230914

14-Sep-2023 14:40:38

1040

161.5000

XLON

07002070000107447-E0FwSezKQZkh20230914

14-Sep-2023 14:40:38

2917

161.4500

XLON

05002050000107356-E0FwSezKQZkz20230914

14-Sep-2023 14:41:33

2700

161.5500

XLON

05002050000107750-E0FwSezKQbFG20230914

14-Sep-2023 14:41:33

670

161.5500

XLON

05002050000107750-E0FwSezKQbFN20230914

14-Sep-2023 14:41:33

676

161.5500

XLON

05002050000107750-E0FwSezKQbFJ20230914

14-Sep-2023 14:42:54

605

161.5500

XLON

07002070000108626-E0FwSezKQdFi20230914

14-Sep-2023 14:42:54

2554

161.5500

XLON

07002070000108626-E0FwSezKQdFg20230914

14-Sep-2023 14:45:17

2700

161.5500

XLON

07002070000109856-E0FwSezKQhR620230914

14-Sep-2023 14:45:17

732

161.5500

XLON

07002070000109856-E0FwSezKQhR920230914

14-Sep-2023 14:45:47

2497

161.5000

XLON

05002050000107724-E0FwSezKQiG720230914

14-Sep-2023 14:45:47

682

161.5000

XLON

05002050000107724-E0FwSezKQiG920230914

14-Sep-2023 14:46:45

3120

161.4500

XLON

05002050000109784-E0FwSezKQkHF20230914

14-Sep-2023 14:47:23

759

161.3500

XLON

07002070000110252-E0FwSezKQlpv20230914

14-Sep-2023 14:47:23

2222

161.3500

XLON

07002070000110252-E0FwSezKQlq420230914

14-Sep-2023 14:47:24

4719

161.3000

XLON

05002050000110191-E0FwSezKQltL20230914

14-Sep-2023 14:47:48

962

161.3000

XLON

07002070000111028-E0FwSezKQmMP20230914

14-Sep-2023 14:47:48

156

161.3000

XLON

07002070000111028-E0FwSezKQmMN20230914

14-Sep-2023 14:48:02

2042

161.3500

XLON

05002050000110988-E0FwSezKQn2520230914

14-Sep-2023 14:50:00

2689

161.2500

XLON

05002050000110953-E0FwSezKQpzN20230914

14-Sep-2023 14:51:52

570

161.1500

XLON

07002070000112437-E0FwSezKQt0w20230914

14-Sep-2023 14:51:52

2689

161.1500

XLON

07002070000111064-E0FwSezKQt0o20230914

14-Sep-2023 14:51:52

3567

161.1000

XLON

07002070000111976-E0FwSezKQt1a20230914

14-Sep-2023 14:51:52

487

161.1500

XLON

07002070000112437-E0FwSezKQt0u20230914

14-Sep-2023 14:52:45

4133

161.0000

XLON

05002050000112696-E0FwSezKQuTg20230914

14-Sep-2023 14:53:33

2531

160.9500

XLON

07002070000113058-E0FwSezKQw9B20230914

14-Sep-2023 14:53:33

368

160.9500

XLON

07002070000113058-E0FwSezKQw9D20230914

14-Sep-2023 14:53:33

3624

160.9000

XLON

05002050000112991-E0FwSezKQw9u20230914

14-Sep-2023 14:55:04

1491

160.9000

XLON

07002070000114015-E0FwSezKQz6s20230914

14-Sep-2023 14:55:04

798

160.9000

XLON

05002050000113949-E0FwSezKQz6u20230914

14-Sep-2023 14:59:10

178

161.2000

XLON

05002050000115715-E0FwSezKR73720230914

14-Sep-2023 14:59:13

616

161.2000

XLON

05002050000115715-E0FwSezKR76J20230914

14-Sep-2023 14:59:13

4265

161.2000

XLON

05002050000115715-E0FwSezKR76F20230914

14-Sep-2023 15:01:30

656

161.2500

XLON

05002050000116315-E0FwSezKRAla20230914

14-Sep-2023 15:01:30

3243

161.2500

XLON

05002050000116312-E0FwSezKRAlU20230914

14-Sep-2023 15:01:30

1520

161.2500

XLON

07002070000116527-E0FwSezKRAlW20230914

14-Sep-2023 15:01:30

637

161.2500

XLON

05002050000116315-E0FwSezKRAlY20230914

14-Sep-2023 15:01:30

82

161.2500

XLON

05002050000116315-E0FwSezKRAld20230914

14-Sep-2023 15:02:14

2927

161.1500

XLON

07002070000115807-E0FwSezKRC1V20230914

14-Sep-2023 15:02:22

1840

161.1000

XLON

07002070000117144-E0FwSezKRCkM20230914

14-Sep-2023 15:04:12

2867

161.0000

XLON

05002050000116997-E0FwSezKRGQw20230914

14-Sep-2023 15:04:49

1217

161.0000

XLON

05002050000117951-E0FwSezKRHU520230914

14-Sep-2023 15:04:53

3146

161.0000

XLON

07002070000118189-E0FwSezKRHYr20230914

14-Sep-2023 15:05:02

3194

160.9500

XLON

07002070000117566-E0FwSezKRHsS20230914

14-Sep-2023 15:05:39

1005

160.9500

XLON

07002070000118542-E0FwSezKRJmD20230914

14-Sep-2023 15:06:40

3526

161.1000

XLON

07002070000118902-E0FwSezKRLvg20230914

14-Sep-2023 15:07:00

2769

161.1500

XLON

05002050000118931-E0FwSezKRMb520230914

14-Sep-2023 15:08:53

1969

161.0500

XLON

05002050000118687-E0FwSezKRPxw20230914

14-Sep-2023 15:08:53

4719

161.1000

XLON

07002070000119633-E0FwSezKRPwx20230914

14-Sep-2023 15:08:53

693

161.0500

XLON

05002050000118687-E0FwSezKRPxz20230914

14-Sep-2023 15:09:05

1125

160.9500

XLON

07002070000119620-E0FwSezKRQSt20230914

14-Sep-2023 15:09:05

344

160.9500

XLON

07002070000119932-E0FwSezKRQSv20230914

14-Sep-2023 15:09:53

2857

160.9000

XLON

05002050000120021-E0FwSezKRRoe20230914

14-Sep-2023 15:10:25

80

160.8500

XLON

07002070000120246-E0FwSezKRT1v20230914

14-Sep-2023 15:10:25

2338

160.8500

XLON

07002070000120246-E0FwSezKRT1t20230914

14-Sep-2023 15:14:58

144

161.3500

XLON

05002050000122194-E0FwSezKRdDL20230914

14-Sep-2023 15:14:58

3642

161.3500

XLON

05002050000122194-E0FwSezKRdDJ20230914

14-Sep-2023 15:14:58

184

161.3500

XLON

05002050000122194-E0FwSezKRdDH20230914

14-Sep-2023 15:16:19

2839

161.3500

XLON

05002050000122683-E0FwSezKRfVu20230914

14-Sep-2023 15:16:48

3732

161.2500

XLON

05002050000121446-E0FwSezKRgK920230914

14-Sep-2023 15:16:48

908

161.2000

XLON

05002050000122511-E0FwSezKRgKh20230914

14-Sep-2023 15:16:48

312

161.2000

XLON

07002070000122933-E0FwSezKRgKu20230914

14-Sep-2023 15:16:48

496

161.2000

XLON

07002070000122933-E0FwSezKRgKx20230914

14-Sep-2023 15:16:48

228

161.2000

XLON

07002070000122933-E0FwSezKRgL120230914

14-Sep-2023 15:18:48

2681

160.9000

XLON

05002050000123227-E0FwSezKRjs920230914

14-Sep-2023 15:18:48

3579

161.0000

XLON

07002070000123764-E0FwSezKRjqs20230914

14-Sep-2023 15:18:48

691

160.9000

XLON

05002050000123227-E0FwSezKRjs520230914

14-Sep-2023 15:18:48

603

160.9000

XLON

05002050000123227-E0FwSezKRjsB20230914

14-Sep-2023 15:19:57

3940

160.9000

XLON

07002070000124087-E0FwSezKRlrq20230914

14-Sep-2023 15:22:50

1062

161.0000

XLON

05002050000124561-E0FwSezKRpov20230914

14-Sep-2023 15:23:34

152

161.0000

XLON

07002070000125097-E0FwSezKRr5k20230914

14-Sep-2023 15:23:37

652

161.0000

XLON

05002050000124817-E0FwSezKRrD720230914

14-Sep-2023 15:23:37

2158

161.0000

XLON

05002050000124817-E0FwSezKRrD420230914

14-Sep-2023 15:24:36

185

161.0000

XLON

07002070000125322-E0FwSezKRs5c20230914

14-Sep-2023 15:24:36

372

161.0000

XLON

07002070000125322-E0FwSezKRs5e20230914

14-Sep-2023 15:24:47

2710

161.0000

XLON

05002050000125084-E0FwSezKRsK720230914

14-Sep-2023 15:24:53

3328

160.9500

XLON

07002070000124464-E0FwSezKRsT120230914

14-Sep-2023 15:25:04

317

160.9000

XLON

07002070000125098-E0FwSezKRstV20230914

14-Sep-2023 15:25:04

1989

160.9000

XLON

07002070000125098-E0FwSezKRstT20230914

14-Sep-2023 15:26:38

3284

160.7500

XLON

05002050000125508-E0FwSezKRvIY20230914

14-Sep-2023 15:26:39

732

160.7500

XLON

05002050000125508-E0FwSezKRvQ420230914

14-Sep-2023 15:27:38

2793

160.7000

XLON

07002070000125805-E0FwSezKRwog20230914

14-Sep-2023 15:28:54

853

160.8500

XLON

07002070000126677-E0FwSezKRyCL20230914

14-Sep-2023 15:29:35

2491

160.8500

XLON

07002070000126677-E0FwSezKRzJV20230914

14-Sep-2023 15:29:35

1000

160.8500

XLON

07002070000126879-E0FwSezKRzJX20230914

14-Sep-2023 15:30:06

3952

160.8000

XLON

07002070000126442-E0FwSezKS08O20230914

14-Sep-2023 15:30:13

1667

160.7500

XLON

07002070000126678-E0FwSezKS0Hb20230914

14-Sep-2023 15:30:13

1157

160.7500

XLON

05002050000126595-E0FwSezKS0Hd20230914

14-Sep-2023 15:30:13

461

160.7500

XLON

07002070000126678-E0FwSezKS0HV20230914

14-Sep-2023 15:32:56

3038

160.7500

XLON

05002050000127276-E0FwSezKS4t820230914

14-Sep-2023 15:33:13

2784

160.7000

XLON

05002050000127263-E0FwSezKS5To20230914

14-Sep-2023 15:33:13

410

160.7000

XLON

05002050000127263-E0FwSezKS5Tq20230914

14-Sep-2023 15:34:30

185

160.8000

XLON

05002050000128491-E0FwSezKS7Nt20230914

14-Sep-2023 15:35:19

800

160.8500

XLON

05002050000128781-E0FwSezKS8yk20230914

14-Sep-2023 15:36:08

155

160.8000

XLON

05002050000128995-E0FwSezKSAVd20230914

14-Sep-2023 15:36:30

2130

160.8500

XLON

05002050000129088-E0FwSezKSB0e20230914

14-Sep-2023 15:36:30

916

160.8500

XLON

07002070000129374-E0FwSezKSB0M20230914

14-Sep-2023 15:36:43

611

160.8000

XLON

07002070000129348-E0FwSezKSBGt20230914

14-Sep-2023 15:36:43

2700

160.8000

XLON

07002070000129348-E0FwSezKSBGn20230914

14-Sep-2023 15:36:43

1566

160.8000

XLON

07002070000129348-E0FwSezKSBGp20230914

14-Sep-2023 15:38:19

533

160.9000

XLON

05002050000129640-E0FwSezKSDVL20230914

14-Sep-2023 15:38:19

401

160.9000

XLON

05002050000129640-E0FwSezKSDVN20230914

14-Sep-2023 15:39:32

751

160.9500

XLON

05002050000130048-E0FwSezKSFQa20230914

14-Sep-2023 15:39:53

2399

160.9500

XLON

07002070000130414-E0FwSezKSFg520230914

14-Sep-2023 15:39:53

1183

160.9500

XLON

07002070000130414-E0FwSezKSFg720230914

14-Sep-2023 15:41:01

3326

160.9500

XLON

05002050000130492-E0FwSezKSHDJ20230914

14-Sep-2023 15:41:27

3154

161.2000

XLON

05002050000130592-E0FwSezKSHzw20230914

14-Sep-2023 15:41:36

3154

161.1500

XLON

07002070000130859-E0FwSezKSIKQ20230914

14-Sep-2023 15:43:23

4529

161.2000

XLON

05002050000131272-E0FwSezKSLOg20230914

14-Sep-2023 15:43:26

1712

161.1500

XLON

07002070000131551-E0FwSezKSLR420230914

14-Sep-2023 15:44:58

26

161.2000

XLON

05002050000132194-E0FwSezKSOCF20230914

14-Sep-2023 15:45:58

401

161.3000

XLON

05002050000132694-E0FwSezKSPxG20230914

14-Sep-2023 15:45:58

3028

161.3000

XLON

05002050000132694-E0FwSezKSPxI20230914

14-Sep-2023 15:46:56

4020

161.3000

XLON

05002050000132824-E0FwSezKSRCr20230914

14-Sep-2023 15:48:09

3732

161.2500

XLON

07002070000132790-E0FwSezKSSuO20230914

14-Sep-2023 15:48:31

3611

161.2000

XLON

05002050000133465-E0FwSezKSTRj20230914

14-Sep-2023 15:52:37

3977

161.5500

XLON

07002070000135131-E0FwSezKSaT620230914

14-Sep-2023 15:52:37

1917

161.5500

XLON

05002050000134865-E0FwSezKSaT420230914

14-Sep-2023 15:52:37

1326

161.5500

XLON

05002050000134865-E0FwSezKSaT020230914

14-Sep-2023 15:54:05

829

161.6000

XLON

07002070000136000-E0FwSezKScom20230914

14-Sep-2023 15:54:05

2160

161.6000

XLON

07002070000136000-E0FwSezKScof20230914

14-Sep-2023 15:54:53

2864

161.5500

XLON

07002070000135665-E0FwSezKSdfg20230914

14-Sep-2023 15:54:58

1116

161.5500

XLON

07002070000135665-E0FwSezKSdit20230914

14-Sep-2023 15:56:07

4028

161.6000

XLON

05002050000136222-E0FwSezKSfPn20230914

14-Sep-2023 15:56:07

2107

161.6000

XLON

05002050000136221-E0FwSezKSfPj20230914

14-Sep-2023 15:56:07

208

161.6000

XLON

05002050000136221-E0FwSezKSfPl20230914

14-Sep-2023 15:56:07

2049

161.6000

XLON

05002050000136221-E0FwSezKSfPh20230914

14-Sep-2023 15:56:10

90

161.6000

XLON

07002070000136713-E0FwSezKSfVu20230914

14-Sep-2023 15:57:58

3182

161.7000

XLON

07002070000137231-E0FwSezKSiGR20230914

14-Sep-2023 16:00:15

2100

161.8000

XLON

05002050000138164-E0FwSezKSlri20230914

14-Sep-2023 16:00:57

2963

161.8000

XLON

07002070000138760-E0FwSezKSn1p20230914

14-Sep-2023 16:01:40

763

161.7500

XLON

07002070000138835-E0FwSezKSo6n20230914

14-Sep-2023 16:01:40

2766

161.7500

XLON

07002070000138835-E0FwSezKSo6p20230914

14-Sep-2023 16:01:40

1736

161.7500

XLON

07002070000138835-E0FwSezKSo6j20230914

14-Sep-2023 16:01:49

2736

161.7000

XLON

05002050000137691-E0FwSezKSoVA20230914

14-Sep-2023 16:01:49

915

161.7000

XLON

07002070000137971-E0FwSezKSoV820230914

14-Sep-2023 16:01:50

1743

161.6500

XLON

05002050000138165-E0FwSezKSoXp20230914

14-Sep-2023 16:02:50

348

161.7500

XLON

05002050000139159-E0FwSezKSpfA20230914

14-Sep-2023 16:02:50

791

161.7500

XLON

05002050000139159-E0FwSezKSpf820230914

14-Sep-2023 16:02:50

668

161.7500

XLON

05002050000139159-E0FwSezKSpfC20230914

14-Sep-2023 16:02:50

120

161.7500

XLON

05002050000139159-E0FwSezKSpf420230914

14-Sep-2023 16:02:50

745

161.7500

XLON

05002050000139159-E0FwSezKSpf620230914

14-Sep-2023 16:03:19

2816

161.7000

XLON

07002070000139474-E0FwSezKSqGv20230914

14-Sep-2023 16:04:30

515

161.8000

XLON

07002070000140068-E0FwSezKSroO20230914

14-Sep-2023 16:06:09

1352

161.9500

XLON

07002070000140761-E0FwSezKSujR20230914

14-Sep-2023 16:06:09

149

161.9500

XLON

07002070000140761-E0FwSezKSujP20230914

14-Sep-2023 16:06:21

3426

161.9500

XLON

05002050000140443-E0FwSezKSuu620230914

14-Sep-2023 16:07:50

770

162.0000

XLON

07002070000141279-E0FwSezKSwlK20230914

14-Sep-2023 16:07:50

533

162.0000

XLON

07002070000141279-E0FwSezKSwlI20230914

14-Sep-2023 16:09:54

1719

162.2000

XLON

07002070000142079-E0FwSezKT01H20230914

14-Sep-2023 16:09:54

2757

162.2000

XLON

07002070000142079-E0FwSezKT01J20230914

14-Sep-2023 16:10:03

3408

162.1500

XLON

07002070000142068-E0FwSezKT0FU20230914

14-Sep-2023 16:10:21

2769

162.1000

XLON

07002070000141726-E0FwSezKT0tJ20230914

14-Sep-2023 16:12:15

2661

161.9500

XLON

07002070000142544-E0FwSezKT42H20230914

14-Sep-2023 16:12:15

528

162.0000

XLON

05002050000142236-E0FwSezKT41c20230914

14-Sep-2023 16:12:15

1179

162.0000

XLON

05002050000142236-E0FwSezKT41i20230914

14-Sep-2023 16:12:15

2700

162.0000

XLON

05002050000142236-E0FwSezKT41f20230914

14-Sep-2023 16:12:15

802

161.9500

XLON

07002070000142616-E0FwSezKT42J20230914

14-Sep-2023 16:13:05

522

162.1000

XLON

05002050000143089-E0FwSezKT5pW20230914

14-Sep-2023 16:14:31

678

162.3000

XLON

07002070000144020-E0FwSezKT7iQ20230914

14-Sep-2023 16:14:31

4626

162.3500

XLON

07002070000144030-E0FwSezKT7hx20230914

14-Sep-2023 16:14:32

2792

162.3000

XLON

07002070000144020-E0FwSezKT7lT20230914

14-Sep-2023 16:16:10

4654

162.4500

XLON

05002050000144723-E0FwSezKTAcQ20230914

14-Sep-2023 16:16:16

4986

162.4000

XLON

07002070000145058-E0FwSezKTAkC20230914

14-Sep-2023 16:17:21

2212

162.3000

XLON

05002050000144530-E0FwSezKTC4e20230914

14-Sep-2023 16:17:50

731

162.2500

XLON

05002050000145378-E0FwSezKTCyB20230914

14-Sep-2023 16:17:50

251

162.2500

XLON

05002050000145378-E0FwSezKTCyD20230914

14-Sep-2023 16:18:39

753

162.2500

XLON

05002050000145696-E0FwSezKTDy020230914

14-Sep-2023 16:18:39

621

162.2500

XLON

05002050000145696-E0FwSezKTDxy20230914

14-Sep-2023 16:18:42

2380

162.2000

XLON

07002070000145716-E0FwSezKTE0v20230914

14-Sep-2023 16:18:42

344

162.2000

XLON

07002070000145716-E0FwSezKTE0s20230914

14-Sep-2023 16:18:42

391

162.2000

XLON

07002070000145716-E0FwSezKTE0n20230914

14-Sep-2023 16:19:30

1171

162.2500

XLON

05002050000145987-E0FwSezKTF0220230914

14-Sep-2023 16:19:30

731

162.2500

XLON

05002050000145987-E0FwSezKTF0020230914

14-Sep-2023 16:20:20

685

162.2500

XLON

07002070000146652-E0FwSezKTGla20230914

14-Sep-2023 16:21:10

2043

162.3000

XLON

05002050000146690-E0FwSezKTILA20230914

14-Sep-2023 16:21:10

327

162.3000

XLON

05002050000146690-E0FwSezKTILC20230914

14-Sep-2023 16:21:10

2057

162.3000

XLON

05002050000146690-E0FwSezKTIL820230914

14-Sep-2023 16:21:43

3515

162.2000

XLON

07002070000146314-E0FwSezKTJ8S20230914

14-Sep-2023 16:23:58

642

162.1000

XLON

05002050000147242-E0FwSezKTM8P20230914

14-Sep-2023 16:23:58

265

162.1000

XLON

05002050000147242-E0FwSezKTM8L20230914

14-Sep-2023 16:23:58

52

162.1000

XLON

05002050000147242-E0FwSezKTM8T20230914

14-Sep-2023 16:23:58

4574

162.1500

XLON

07002070000147570-E0FwSezKTM7820230914

14-Sep-2023 16:23:58

2700

162.1000

XLON

05002050000147242-E0FwSezKTM8N20230914

14-Sep-2023 16:25:53

2729

162.1000

XLON

07002070000148217-E0FwSezKTPHq20230914

14-Sep-2023 16:25:54

2729

162.0500

XLON

05002050000147880-E0FwSezKTPIS20230914

14-Sep-2023 16:26:59

1143

162.0500

XLON

05002050000148768-E0FwSezKTQrO20230914

14-Sep-2023 16:26:59

629

162.0500

XLON

05002050000148768-E0FwSezKTQrQ20230914

14-Sep-2023 16:28:13

758

162.1000

XLON

05002050000149286-E0FwSezKTSo520230914

14-Sep-2023 16:28:13

484

162.1000

XLON

05002050000149286-E0FwSezKTSo720230914

14-Sep-2023 16:28:56

31

162.2000

XLON

05002050000149718-E0FwSezKTU7D20230914

14-Sep-2023 16:28:56

2868

162.2000

XLON

05002050000149718-E0FwSezKTU7F20230914

 

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