Transaction in Own Shares

abrdn PLC
10 November 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 9 November 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

919,041

Highest price paid (per ordinary share)

GBp 167.9000

Lowest price paid (per ordinary share)

GBp 163.8500

Volume weighted average price paid (per ordinary share)

GBp 166.2138

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £251,377,904 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

09-Nov-2023 08:03:58

1307

166.5000

XLON

05003050000004087-E0Gb6GQgiAgV20231109

09-Nov-2023 08:03:58

1544

166.4500

XLON

05003050000004075-E0Gb6GQgiAgb20231109

09-Nov-2023 08:03:58

1307

166.5500

XLON

05003050000004102-E0Gb6GQgiAgP20231109

09-Nov-2023 08:07:52

1462

166.1000

XLON

07003070000005004-E0Gb6GQgiHmV20231109

09-Nov-2023 08:07:52

170

166.2500

XLON

05003050000005080-E0Gb6GQgiHln20231109

09-Nov-2023 08:07:52

1330

166.2500

XLON

05003050000005080-E0Gb6GQgiHlp20231109

09-Nov-2023 08:08:16

1429

166.0000

XLON

05003050000004786-E0Gb6GQgiIY220231109

09-Nov-2023 08:09:42

506

166.0500

XLON

05003050000005341-E0Gb6GQgiL7P20231109

09-Nov-2023 08:09:42

869

166.0500

XLON

07003070000005404-E0Gb6GQgiL7V20231109

09-Nov-2023 08:09:42

1031

166.0500

XLON

05003050000005341-E0Gb6GQgiL7T20231109

09-Nov-2023 08:09:42

431

166.0500

XLON

07003070000005404-E0Gb6GQgiL7Z20231109

09-Nov-2023 08:10:02

704

166.1000

XLON

07003070000005699-E0Gb6GQgiLeT20231109

09-Nov-2023 08:10:07

646

166.0500

XLON

05003050000005622-E0Gb6GQgiM6h20231109

09-Nov-2023 08:11:36

1551

166.0000

XLON

05003050000005913-E0Gb6GQgiPM620231109

09-Nov-2023 08:12:02

1103

165.8000

XLON

07003070000006106-E0Gb6GQgiQKB20231109

09-Nov-2023 08:12:02

28

165.8000

XLON

07003070000006106-E0Gb6GQgiQK920231109

09-Nov-2023 08:12:47

1332

165.7500

XLON

05003050000005597-E0Gb6GQgiS8620231109

09-Nov-2023 08:13:51

1410

165.7000

XLON

07003070000005986-E0Gb6GQgiU1a20231109

09-Nov-2023 08:13:51

1412

165.9500

XLON

07003070000006624-E0Gb6GQgiU0s20231109

09-Nov-2023 08:14:51

865

165.5000

XLON

07003070000006739-E0Gb6GQgiVaS20231109

09-Nov-2023 08:14:52

1122

165.4000

XLON

05003050000006580-E0Gb6GQgiVcL20231109

09-Nov-2023 08:14:52

1304

165.4500

XLON

07003070000006279-E0Gb6GQgiVbW20231109

09-Nov-2023 08:14:52

258

165.5000

XLON

07003070000006739-E0Gb6GQgiVbS20231109

09-Nov-2023 08:18:08

1155

165.4000

XLON

07003070000007672-E0Gb6GQgibmR20231109

09-Nov-2023 08:18:19

1327

165.3500

XLON

05003050000007448-E0Gb6GQgic4z20231109

09-Nov-2023 08:18:20

1113

165.3000

XLON

05003050000007176-E0Gb6GQgic5z20231109

09-Nov-2023 08:19:12

626

165.3000

XLON

05003050000007741-E0Gb6GQgideY20231109

09-Nov-2023 08:19:48

1086

165.3000

XLON

05003050000008028-E0Gb6GQgieUs20231109

09-Nov-2023 08:20:23

893

165.2500

XLON

07003070000008363-E0Gb6GQgifgc20231109

09-Nov-2023 08:20:23

2019

165.2500

XLON

07003070000008363-E0Gb6GQgifga20231109

09-Nov-2023 08:21:29

1199

165.0500

XLON

05003050000008397-E0Gb6GQgihb520231109

09-Nov-2023 08:24:51

1082

165.4000

XLON

05003050000009241-E0Gb6GQgin0A20231109

09-Nov-2023 08:24:52

2052

165.3000

XLON

07003070000009403-E0Gb6GQgin1n20231109

09-Nov-2023 08:24:53

1712

165.3000

XLON

05003050000009270-E0Gb6GQgin2m20231109

09-Nov-2023 08:24:53

294

165.3000

XLON

05003050000009270-E0Gb6GQgin2k20231109

09-Nov-2023 08:25:33

1610

165.3000

XLON

05003050000009276-E0Gb6GQginwd20231109

09-Nov-2023 08:26:15

735

165.3000

XLON

05003050000009530-E0Gb6GQgipEZ20231109

09-Nov-2023 08:26:54

1440

165.3000

XLON

05003050000009610-E0Gb6GQgiqGE20231109

09-Nov-2023 08:26:54

44

165.3000

XLON

05003050000009610-E0Gb6GQgiqGI20231109

09-Nov-2023 08:27:17

1074

165.1500

XLON

07003070000008755-E0Gb6GQgiqqs20231109

09-Nov-2023 08:27:17

893

165.1500

XLON

07003070000008862-E0Gb6GQgiqqu20231109

09-Nov-2023 08:28:33

1467

164.9000

XLON

05003050000010104-E0Gb6GQgit2N20231109

09-Nov-2023 08:29:21

2887

164.9500

XLON

05003050000010192-E0Gb6GQgitz320231109

09-Nov-2023 08:31:20

662

165.3500

XLON

07003070000010936-E0Gb6GQgixIp20231109

09-Nov-2023 08:31:20

633

165.3500

XLON

05003050000010768-E0Gb6GQgixId20231109

09-Nov-2023 08:31:47

294

165.4500

XLON

05003050000010921-E0Gb6GQgiyJ520231109

09-Nov-2023 08:31:47

1835

165.4500

XLON

05003050000010921-E0Gb6GQgiyJ720231109

09-Nov-2023 08:33:55

480

165.6500

XLON

05003050000011479-E0Gb6GQgj1lJ20231109

09-Nov-2023 08:33:55

782

165.6500

XLON

05003050000011479-E0Gb6GQgj1lN20231109

09-Nov-2023 08:33:56

97

165.7000

XLON

07003070000011661-E0Gb6GQgj1mw20231109

09-Nov-2023 08:33:56

293

165.7000

XLON

07003070000011661-E0Gb6GQgj1nB20231109

09-Nov-2023 08:35:36

1210

165.9500

XLON

05003050000011928-E0Gb6GQgj5KD20231109

09-Nov-2023 08:36:20

680

166.0000

XLON

05003050000012095-E0Gb6GQgj71520231109

09-Nov-2023 08:36:20

650

166.0000

XLON

07003070000012284-E0Gb6GQgj71320231109

09-Nov-2023 08:36:21

2711

166.0000

XLON

07003070000012385-E0Gb6GQgj71m20231109

09-Nov-2023 08:36:21

1710

165.9500

XLON

07003070000012170-E0Gb6GQgj71o20231109

09-Nov-2023 08:36:23

1159

165.9500

XLON

07003070000012394-E0Gb6GQgj75820231109

09-Nov-2023 08:38:01

1779

165.9500

XLON

07003070000012805-E0Gb6GQgj9ep20231109

09-Nov-2023 08:38:34

938

165.7000

XLON

07003070000011661-E0Gb6GQgjB2M20231109

09-Nov-2023 08:38:34

276

165.7000

XLON

07003070000011661-E0Gb6GQgjB2O20231109

09-Nov-2023 08:38:34

758

165.6500

XLON

05003050000012218-E0Gb6GQgjB3f20231109

09-Nov-2023 08:38:34

401

165.6500

XLON

05003050000012218-E0Gb6GQgjB3k20231109

09-Nov-2023 08:40:07

1509

165.1500

XLON

05003050000013080-E0Gb6GQgjEF520231109

09-Nov-2023 08:42:03

1178

165.1500

XLON

05003050000013204-E0Gb6GQgjGl020231109

09-Nov-2023 08:42:03

127

165.1000

XLON

05003050000012811-E0Gb6GQgjGlI20231109

09-Nov-2023 08:42:03

1773

165.1000

XLON

07003070000012979-E0Gb6GQgjGlG20231109

09-Nov-2023 08:42:03

449

165.1500

XLON

05003050000013204-E0Gb6GQgjGl420231109

09-Nov-2023 08:42:03

1055

165.1000

XLON

05003050000012811-E0Gb6GQgjGlL20231109

09-Nov-2023 08:44:06

1320

164.9500

XLON

07003070000014020-E0Gb6GQgjJ1U20231109

09-Nov-2023 08:44:06

1236

164.9500

XLON

07003070000014020-E0Gb6GQgjJ1a20231109

09-Nov-2023 08:44:06

1443

164.9500

XLON

07003070000014020-E0Gb6GQgjJ1X20231109

09-Nov-2023 08:46:29

1390

165.1500

XLON

05003050000014276-E0Gb6GQgjMJV20231109

09-Nov-2023 08:46:48

1047

165.1500

XLON

07003070000014468-E0Gb6GQgjMlB20231109

09-Nov-2023 08:46:48

449

165.1500

XLON

07003070000014468-E0Gb6GQgjMlG20231109

09-Nov-2023 08:47:52

1160

165.1000

XLON

07003070000014378-E0Gb6GQgjOCF20231109

09-Nov-2023 08:47:52

1379

165.1500

XLON

07003070000014523-E0Gb6GQgjOC620231109

09-Nov-2023 08:48:02

18

165.3000

XLON

07003070000014705-E0Gb6GQgjOZr20231109

09-Nov-2023 08:48:02

1473

165.3000

XLON

07003070000014705-E0Gb6GQgjOZp20231109

09-Nov-2023 08:48:05

1491

165.1500

XLON

07003070000014687-E0Gb6GQgjOiV20231109

09-Nov-2023 08:52:47

1368

165.1500

XLON

05003050000014833-E0Gb6GQgjUm320231109

09-Nov-2023 08:52:47

532

165.1500

XLON

07003070000015111-E0Gb6GQgjUm520231109

09-Nov-2023 08:52:47

470

165.1500

XLON

07003070000015111-E0Gb6GQgjUmG20231109

09-Nov-2023 08:52:48

666

165.1000

XLON

05003050000015482-E0Gb6GQgjUnT20231109

09-Nov-2023 08:52:50

294

165.2500

XLON

07003070000015631-E0Gb6GQgjUqH20231109

09-Nov-2023 08:52:51

1247

165.2500

XLON

07003070000015634-E0Gb6GQgjUsI20231109

09-Nov-2023 08:52:54

1366

165.2500

XLON

05003050000015493-E0Gb6GQgjV0I20231109

09-Nov-2023 08:52:58

1474

165.2500

XLON

07003070000015645-E0Gb6GQgjV3B20231109

09-Nov-2023 08:53:01

1474

165.1000

XLON

05003050000015483-E0Gb6GQgjVBg20231109

09-Nov-2023 08:53:04

1508

165.0500

XLON

07003070000014371-E0Gb6GQgjVHK20231109

09-Nov-2023 08:53:39

383

164.6000

XLON

07003070000015668-E0Gb6GQgjXDY20231109

09-Nov-2023 08:53:39

658

164.6000

XLON

07003070000015668-E0Gb6GQgjXDW20231109

09-Nov-2023 08:53:39

1391

164.5500

XLON

05003050000015518-E0Gb6GQgjXDn20231109

09-Nov-2023 08:53:39

227

164.5500

XLON

05003050000015518-E0Gb6GQgjXDk20231109

09-Nov-2023 08:54:31

912

164.4500

XLON

05003050000015837-E0Gb6GQgjYja20231109

09-Nov-2023 08:54:31

864

164.4500

XLON

05003050000015837-E0Gb6GQgjYje20231109

09-Nov-2023 08:54:31

488

164.4500

XLON

05003050000015837-E0Gb6GQgjYjc20231109

09-Nov-2023 08:57:14

564

164.4500

XLON

07003070000016571-E0Gb6GQgjdCG20231109

09-Nov-2023 08:57:14

6

164.4500

XLON

07003070000016571-E0Gb6GQgjdCI20231109

09-Nov-2023 08:57:14

2019

164.4500

XLON

07003070000016571-E0Gb6GQgjdCK20231109

09-Nov-2023 08:58:33

1535

164.3500

XLON

05003050000016620-E0Gb6GQgjei920231109

09-Nov-2023 08:59:12

273

164.3500

XLON

07003070000016992-E0Gb6GQgjfi920231109

09-Nov-2023 08:59:12

1263

164.3000

XLON

07003070000016663-E0Gb6GQgjfiN20231109

09-Nov-2023 08:59:12

702

164.3500

XLON

07003070000016992-E0Gb6GQgjfi420231109

09-Nov-2023 09:00:55

1031

164.4500

XLON

05003050000017238-E0Gb6GQgjjE320231109

09-Nov-2023 09:00:55

277

164.4500

XLON

05003050000017238-E0Gb6GQgjjE120231109

09-Nov-2023 09:01:00

1097

164.4000

XLON

07003070000017401-E0Gb6GQgjjNb20231109

09-Nov-2023 09:01:00

288

164.4000

XLON

07003070000017401-E0Gb6GQgjjNY20231109

09-Nov-2023 09:02:13

1273

164.5000

XLON

07003070000017591-E0Gb6GQgjl0V20231109

09-Nov-2023 09:02:13

294

164.5000

XLON

07003070000017887-E0Gb6GQgjl1220231109

09-Nov-2023 09:03:29

1802

164.4000

XLON

05003050000017818-E0Gb6GQgjmko20231109

09-Nov-2023 09:03:29

1258

164.3000

XLON

05003050000017124-E0Gb6GQgjmmI20231109

09-Nov-2023 09:05:01

260

164.3500

XLON

07003070000018523-E0Gb6GQgjodN20231109

09-Nov-2023 09:05:01

1323

164.3500

XLON

07003070000018523-E0Gb6GQgjodL20231109

09-Nov-2023 09:05:35

40

164.3500

XLON

07003070000018640-E0Gb6GQgjpI420231109

09-Nov-2023 09:05:35

80

164.3500

XLON

07003070000018640-E0Gb6GQgjpI620231109

09-Nov-2023 09:05:35

835

164.3500

XLON

07003070000018640-E0Gb6GQgjpI820231109

09-Nov-2023 09:05:51

1453

164.3000

XLON

05003050000018167-E0Gb6GQgjpY720231109

09-Nov-2023 09:08:19

1761

164.3000

XLON

07003070000019103-E0Gb6GQgjsuT20231109

09-Nov-2023 09:08:24

1123

164.3000

XLON

05003050000018938-E0Gb6GQgjt8820231109

09-Nov-2023 09:08:24

1453

164.2000

XLON

05003050000017372-E0Gb6GQgjt8S20231109

09-Nov-2023 09:09:24

2574

164.0500

XLON

07003070000019292-E0Gb6GQgjuAC20231109

09-Nov-2023 09:09:24

790

164.0500

XLON

07003070000019292-E0Gb6GQgjuAA20231109

09-Nov-2023 09:11:48

1328

163.8500

XLON

05003050000018950-E0Gb6GQgjwnV20231109

09-Nov-2023 09:11:48

1580

163.9000

XLON

07003070000018727-E0Gb6GQgjwn920231109

09-Nov-2023 09:12:44

5

163.9000

XLON

05003050000019635-E0Gb6GQgjy4K20231109

09-Nov-2023 09:14:12

1676

164.1000

XLON

07003070000020105-E0Gb6GQgjzdu20231109

09-Nov-2023 09:14:25

1542

164.1000

XLON

05003050000019890-E0Gb6GQgjzue20231109

09-Nov-2023 09:15:00

15

164.1000

XLON

05003050000019996-E0Gb6GQgk0Zm20231109

09-Nov-2023 09:15:00

1494

164.1000

XLON

05003050000019996-E0Gb6GQgk0Zo20231109

09-Nov-2023 09:18:03

1400

164.2000

XLON

07003070000020555-E0Gb6GQgk4Ls20231109

09-Nov-2023 09:18:04

2171

164.2000

XLON

05003050000020482-E0Gb6GQgk4P420231109

09-Nov-2023 09:20:08

1343

164.2000

XLON

05003050000020692-E0Gb6GQgk6qD20231109

09-Nov-2023 09:20:27

910

164.1500

XLON

05003050000020681-E0Gb6GQgk76N20231109

09-Nov-2023 09:20:27

619

164.1500

XLON

07003070000020917-E0Gb6GQgk76J20231109

09-Nov-2023 09:22:28

2045

164.2500

XLON

07003070000021373-E0Gb6GQgk8vI20231109

09-Nov-2023 09:22:28

819

164.2500

XLON

07003070000021373-E0Gb6GQgk8vG20231109

09-Nov-2023 09:23:04

127

164.2500

XLON

07003070000021450-E0Gb6GQgk9PS20231109

09-Nov-2023 09:23:04

6

164.2500

XLON

07003070000021450-E0Gb6GQgk9PQ20231109

09-Nov-2023 09:23:12

1900

164.1500

XLON

05003050000020946-E0Gb6GQgk9a620231109

09-Nov-2023 09:23:12

133

164.1500

XLON

05003050000020946-E0Gb6GQgk9aA20231109

09-Nov-2023 09:23:12

1342

164.1000

XLON

07003070000020930-E0Gb6GQgk9aW20231109

09-Nov-2023 09:24:28

300

164.1000

XLON

07003070000021626-E0Gb6GQgkAqi20231109

09-Nov-2023 09:24:28

2516

164.1000

XLON

07003070000021626-E0Gb6GQgkAqg20231109

09-Nov-2023 09:25:50

1548

164.1000

XLON

07003070000021847-E0Gb6GQgkCIx20231109

09-Nov-2023 09:26:04

325

164.1000

XLON

07003070000021879-E0Gb6GQgkCVy20231109

09-Nov-2023 09:27:14

1973

164.1000

XLON

05003050000021791-E0Gb6GQgkDqz20231109

09-Nov-2023 09:27:48

966

164.1000

XLON

05003050000021897-E0Gb6GQgkEPk20231109

09-Nov-2023 09:27:48

719

164.1000

XLON

05003050000021897-E0Gb6GQgkEPo20231109

09-Nov-2023 09:29:08

256

164.1000

XLON

07003070000022265-E0Gb6GQgkFSU20231109

09-Nov-2023 09:29:08

773

164.1000

XLON

07003070000022265-E0Gb6GQgkFSa20231109

09-Nov-2023 09:30:42

1797

164.1000

XLON

07003070000022450-E0Gb6GQgkH8k20231109

09-Nov-2023 09:34:14

1593

164.1500

XLON

05003050000022599-E0Gb6GQgkKcg20231109

09-Nov-2023 09:34:15

2065

164.1500

XLON

05003050000023021-E0Gb6GQgkKeV20231109

09-Nov-2023 09:34:15

294

164.1500

XLON

05003050000023021-E0Gb6GQgkKeX20231109

09-Nov-2023 09:34:46

1514

164.1000

XLON

07003070000022815-E0Gb6GQgkL2o20231109

09-Nov-2023 09:35:56

208

164.2000

XLON

05003050000023320-E0Gb6GQgkLnd20231109

09-Nov-2023 09:35:57

643

164.2000

XLON

05003050000023320-E0Gb6GQgkLrp20231109

09-Nov-2023 09:36:04

1536

164.2000

XLON

05003050000023348-E0Gb6GQgkM3B20231109

09-Nov-2023 09:38:12

1924

164.2000

XLON

07003070000023717-E0Gb6GQgkOKR20231109

09-Nov-2023 09:38:35

1812

164.3000

XLON

05003050000023730-E0Gb6GQgkOk120231109

09-Nov-2023 09:38:37

930

164.3000

XLON

05003050000023797-E0Gb6GQgkOmM20231109

09-Nov-2023 09:38:37

294

164.3000

XLON

05003050000023797-E0Gb6GQgkOmK20231109

09-Nov-2023 09:39:52

1936

164.2000

XLON

07003070000024289-E0Gb6GQgkPnD20231109

09-Nov-2023 09:39:52

2019

164.2000

XLON

07003070000024289-E0Gb6GQgkPnB20231109

09-Nov-2023 09:41:40

1685

164.2000

XLON

07003070000024531-E0Gb6GQgkQj920231109

09-Nov-2023 09:41:40

1403

164.2000

XLON

07003070000024531-E0Gb6GQgkQjC20231109

09-Nov-2023 09:41:52

730

164.1000

XLON

07003070000023375-E0Gb6GQgkQwt20231109

09-Nov-2023 09:41:52

1245

164.1000

XLON

07003070000024452-E0Gb6GQgkQwz20231109

09-Nov-2023 09:41:52

400

164.1000

XLON

07003070000024452-E0Gb6GQgkQwv20231109

09-Nov-2023 09:42:50

1914

164.2500

XLON

05003050000024378-E0Gb6GQgkRqn20231109

09-Nov-2023 09:44:34

1753

164.1000

XLON

07003070000024906-E0Gb6GQgkT8g20231109

09-Nov-2023 09:44:34

168

164.1000

XLON

07003070000024906-E0Gb6GQgkT8j20231109

09-Nov-2023 09:46:05

1490

164.1000

XLON

05003050000024838-E0Gb6GQgkUIc20231109

09-Nov-2023 09:48:00

653

164.3500

XLON

07003070000025453-E0Gb6GQgkVzW20231109

09-Nov-2023 09:48:16

869

164.3500

XLON

07003070000025453-E0Gb6GQgkW7v20231109

09-Nov-2023 09:48:27

1228

164.3500

XLON

05003050000025173-E0Gb6GQgkWKi20231109

09-Nov-2023 09:50:00

980

164.4000

XLON

07003070000025784-E0Gb6GQgkXRX20231109

09-Nov-2023 09:50:00

980

164.4000

XLON

07003070000025784-E0Gb6GQgkXRU20231109

09-Nov-2023 09:50:20

1662

164.3000

XLON

05003050000025075-E0Gb6GQgkXgZ20231109

09-Nov-2023 09:52:52

112

164.5000

XLON

07003070000026098-E0Gb6GQgkaEO20231109

09-Nov-2023 09:52:59

1833

164.5000

XLON

07003070000026098-E0Gb6GQgkaM420231109

09-Nov-2023 09:53:21

6

164.4500

XLON

07003070000026329-E0Gb6GQgkakJ20231109

09-Nov-2023 09:54:30

1804

164.5500

XLON

07003070000026580-E0Gb6GQgkbY020231109

09-Nov-2023 09:55:03

186

164.5500

XLON

05003050000026215-E0Gb6GQgkbtA20231109

09-Nov-2023 09:55:03

393

164.5500

XLON

05003050000026215-E0Gb6GQgkbtC20231109

09-Nov-2023 09:55:03

643

164.5500

XLON

05003050000026215-E0Gb6GQgkbtE20231109

09-Nov-2023 09:56:31

2061

164.5500

XLON

07003070000026822-E0Gb6GQgkdjQ20231109

09-Nov-2023 09:56:41

680

164.5500

XLON

07003070000026902-E0Gb6GQgkdsg20231109

09-Nov-2023 09:56:41

294

164.5500

XLON

07003070000026902-E0Gb6GQgkdse20231109

09-Nov-2023 09:57:46

2214

164.5500

XLON

07003070000027026-E0Gb6GQgkf3p20231109

09-Nov-2023 09:57:46

488

164.5500

XLON

07003070000027026-E0Gb6GQgkf3n20231109

09-Nov-2023 09:59:26

387

164.5500

XLON

05003050000026773-E0Gb6GQgkgBO20231109

09-Nov-2023 09:59:26

2019

164.5500

XLON

05003050000026773-E0Gb6GQgkgBQ20231109

09-Nov-2023 10:01:30

3665

164.5500

XLON

05003050000027049-E0Gb6GQgki6b20231109

09-Nov-2023 10:02:46

1417

164.6000

XLON

07003070000027668-E0Gb6GQgkjH720231109

09-Nov-2023 10:02:46

699

164.4500

XLON

07003070000026571-E0Gb6GQgkjIP20231109

09-Nov-2023 10:02:46

850

164.4500

XLON

07003070000026425-E0Gb6GQgkjIN20231109

09-Nov-2023 10:04:25

677

164.3500

XLON

07003070000026071-E0Gb6GQgkkgb20231109

09-Nov-2023 10:04:25

783

164.3500

XLON

05003050000025682-E0Gb6GQgkkgZ20231109

09-Nov-2023 10:04:26

283

164.3500

XLON

07003070000027911-E0Gb6GQgkkhY20231109

09-Nov-2023 10:04:26

294

164.3500

XLON

07003070000027911-E0Gb6GQgkkhW20231109

09-Nov-2023 10:05:37

1195

164.5000

XLON

07003070000028041-E0Gb6GQgklkt20231109

09-Nov-2023 10:05:37

407

164.5000

XLON

07003070000028041-E0Gb6GQgklkr20231109

09-Nov-2023 10:07:05

1095

164.7000

XLON

05003050000027860-E0Gb6GQgkms020231109

09-Nov-2023 10:07:10

100

164.8000

XLON

05003050000027868-E0Gb6GQgkmzO20231109

09-Nov-2023 10:07:19

989

164.8000

XLON

05003050000027868-E0Gb6GQgkn5420231109

09-Nov-2023 10:07:52

2078

164.8000

XLON

07003070000028427-E0Gb6GQgknW420231109

09-Nov-2023 10:10:01

138

164.8000

XLON

07003070000028732-E0Gb6GQgkp3s20231109

09-Nov-2023 10:10:01

2019

164.8000

XLON

07003070000028732-E0Gb6GQgkp3q20231109

09-Nov-2023 10:10:01

43

164.8000

XLON

07003070000028732-E0Gb6GQgkp3o20231109

09-Nov-2023 10:15:43

1820

165.2500

XLON

07003070000029588-E0Gb6GQgkuzC20231109

09-Nov-2023 10:15:44

1964

165.2500

XLON

05003050000029251-E0Gb6GQgkuzZ20231109

09-Nov-2023 10:15:50

1500

165.2500

XLON

05003050000029256-E0Gb6GQgkv3p20231109

09-Nov-2023 10:15:55

6

165.2500

XLON

05003050000029256-E0Gb6GQgkv9320231109

09-Nov-2023 10:17:16

2117

165.3000

XLON

05003050000029473-E0Gb6GQgkwZF20231109

09-Nov-2023 10:17:45

1005

165.2500

XLON

07003070000029758-E0Gb6GQgkwpf20231109

09-Nov-2023 10:17:45

1512

165.1500

XLON

05003050000029106-E0Gb6GQgkwqO20231109

09-Nov-2023 10:17:45

1105

165.2500

XLON

07003070000029758-E0Gb6GQgkwpZ20231109

09-Nov-2023 10:17:46

294

165.1500

XLON

07003070000029977-E0Gb6GQgkwr820231109

09-Nov-2023 10:19:07

1514

165.5000

XLON

05003050000029783-E0Gb6GQgkyQ020231109

09-Nov-2023 10:19:26

1058

165.5000

XLON

05003050000029834-E0Gb6GQgkykN20231109

09-Nov-2023 10:19:26

2019

165.5000

XLON

05003050000029834-E0Gb6GQgkykL20231109

09-Nov-2023 10:25:26

287

165.8000

XLON

07003070000030781-E0Gb6GQgl4d720231109

09-Nov-2023 10:25:26

1900

165.8000

XLON

07003070000030781-E0Gb6GQgl4d320231109

09-Nov-2023 10:26:01

1588

165.8000

XLON

05003050000030970-E0Gb6GQgl4un20231109

09-Nov-2023 10:26:06

2190

165.8000

XLON

07003070000031421-E0Gb6GQgl4wf20231109

09-Nov-2023 10:27:09

745

165.7500

XLON

05003050000030104-E0Gb6GQgl5xP20231109

09-Nov-2023 10:27:09

1026

165.7500

XLON

05003050000030074-E0Gb6GQgl5xN20231109

09-Nov-2023 10:28:21

206

165.8000

XLON

07003070000031773-E0Gb6GQgl6yi20231109

09-Nov-2023 10:28:21

2019

165.8000

XLON

07003070000031773-E0Gb6GQgl6yg20231109

09-Nov-2023 10:29:26

187

165.8000

XLON

05003050000031517-E0Gb6GQgl7mJ20231109

09-Nov-2023 10:30:01

40

165.8000

XLON

05003050000031604-E0Gb6GQgl8Fg20231109

09-Nov-2023 10:32:36

2402

165.8000

XLON

07003070000032291-E0Gb6GQglALn20231109

09-Nov-2023 10:32:38

294

165.8000

XLON

05003050000032022-E0Gb6GQglAQF20231109

09-Nov-2023 10:32:38

325

165.8000

XLON

05003050000032022-E0Gb6GQglAQH20231109

09-Nov-2023 10:33:13

939

165.8000

XLON

07003070000032513-E0Gb6GQglAqx20231109

09-Nov-2023 10:34:59

1900

165.9000

XLON

05003050000032266-E0Gb6GQglCWt20231109

09-Nov-2023 10:34:59

48

165.9000

XLON

05003050000032266-E0Gb6GQglCX020231109

09-Nov-2023 10:35:29

953

165.9000

XLON

07003070000032883-E0Gb6GQglCxW20231109

09-Nov-2023 10:36:11

1788

165.9000

XLON

05003050000032532-E0Gb6GQglDOX20231109

09-Nov-2023 10:36:29

641

165.8500

XLON

07003070000032673-E0Gb6GQglDe320231109

09-Nov-2023 10:36:29

1455

165.8500

XLON

05003050000032250-E0Gb6GQglDe120231109

09-Nov-2023 10:37:46

1636

165.8500

XLON

07003070000033246-E0Gb6GQglFEO20231109

09-Nov-2023 10:37:48

1449

165.8000

XLON

05003050000032784-E0Gb6GQglFH620231109

09-Nov-2023 10:39:27

545

165.8000

XLON

07003070000033516-E0Gb6GQglGzN20231109

09-Nov-2023 10:39:27

2122

165.8000

XLON

07003070000033516-E0Gb6GQglGzH20231109

09-Nov-2023 10:39:27

183

165.8000

XLON

07003070000033516-E0Gb6GQglGzS20231109

09-Nov-2023 10:39:27

1386

165.7000

XLON

07003070000031614-E0Gb6GQglH0z20231109

09-Nov-2023 10:39:27

967

165.7000

XLON

05003050000033096-E0Gb6GQglH1320231109

09-Nov-2023 10:41:41

1763

165.8000

XLON

05003050000033369-E0Gb6GQglIoE20231109

09-Nov-2023 10:41:41

1603

165.7500

XLON

07003070000033792-E0Gb6GQglIoY20231109

09-Nov-2023 10:43:03

1065

165.6500

XLON

07003070000034093-E0Gb6GQglK0W20231109

09-Nov-2023 10:43:03

597

165.6500

XLON

07003070000034093-E0Gb6GQglK0b20231109

09-Nov-2023 10:44:00

1662

165.6000

XLON

05003050000033668-E0Gb6GQglKuH20231109

09-Nov-2023 10:46:00

1410

165.6000

XLON

05003050000034114-E0Gb6GQglMeV20231109

09-Nov-2023 10:46:47

1751

165.7000

XLON

05003050000034296-E0Gb6GQglNHk20231109

09-Nov-2023 10:46:57

1152

165.6500

XLON

05003050000034287-E0Gb6GQglNh920231109

09-Nov-2023 10:46:57

330

165.6500

XLON

05003050000034287-E0Gb6GQglNh720231109

09-Nov-2023 10:52:12

1197

166.2500

XLON

05003050000035276-E0Gb6GQglSKx20231109

09-Nov-2023 10:52:12

725

166.2500

XLON

07003070000035733-E0Gb6GQglSKz20231109

09-Nov-2023 10:52:14

1125

166.2000

XLON

05003050000035277-E0Gb6GQglSNW20231109

09-Nov-2023 10:52:14

260

166.2000

XLON

05003050000035277-E0Gb6GQglSNS20231109

09-Nov-2023 10:52:23

1900

166.1000

XLON

07003070000035734-E0Gb6GQglSWO20231109

09-Nov-2023 10:52:23

330

166.1000

XLON

07003070000035734-E0Gb6GQglSWV20231109

09-Nov-2023 10:53:22

578

166.0500

XLON

05003050000035361-E0Gb6GQglTTt20231109

09-Nov-2023 10:53:22

1108

166.0500

XLON

05003050000035361-E0Gb6GQglTTv20231109

09-Nov-2023 10:53:22

1686

166.0000

XLON

07003070000035813-E0Gb6GQglTU320231109

09-Nov-2023 10:55:20

1538

165.8500

XLON

05003050000035704-E0Gb6GQglV2T20231109

09-Nov-2023 11:01:03

2547

166.2000

XLON

07003070000037080-E0Gb6GQglZdh20231109

09-Nov-2023 11:02:05

1900

166.2000

XLON

05003050000036827-E0Gb6GQglaOM20231109

09-Nov-2023 11:02:05

89

166.2000

XLON

05003050000036827-E0Gb6GQglaOT20231109

09-Nov-2023 11:05:01

40

166.2500

XLON

07003070000037827-E0Gb6GQglcbn20231109

09-Nov-2023 11:05:14

1131

166.2000

XLON

07003070000037467-E0Gb6GQglcls20231109

09-Nov-2023 11:05:14

1040

166.2000

XLON

07003070000037467-E0Gb6GQglclq20231109

09-Nov-2023 11:05:44

1817

166.0500

XLON

05003050000037346-E0Gb6GQgldE020231109

09-Nov-2023 11:07:16

153

166.3000

XLON

07003070000038211-E0Gb6GQgleBT20231109

09-Nov-2023 11:10:02

2274

166.3000

XLON

05003050000037750-E0Gb6GQglgZo20231109

09-Nov-2023 11:10:02

17

166.2500

XLON

07003070000038100-E0Gb6GQglga820231109

09-Nov-2023 11:10:02

2084

166.2500

XLON

07003070000038100-E0Gb6GQglga520231109

09-Nov-2023 11:10:44

2

166.2500

XLON

07003070000038767-E0Gb6GQglhLH20231109

09-Nov-2023 11:10:44

1336

166.2500

XLON

07003070000038767-E0Gb6GQglhLM20231109

09-Nov-2023 11:10:52

1053

166.2000

XLON

07003070000038217-E0Gb6GQglhUj20231109

09-Nov-2023 11:10:52

438

166.2000

XLON

07003070000038217-E0Gb6GQglhVM20231109

09-Nov-2023 11:10:52

438

166.2000

XLON

07003070000038217-E0Gb6GQglhUh20231109

09-Nov-2023 11:13:48

750

166.2000

XLON

05003050000038773-E0Gb6GQglkP620231109

09-Nov-2023 11:14:25

253

166.2500

XLON

07003070000039429-E0Gb6GQglkwy20231109

09-Nov-2023 11:14:25

1781

166.2500

XLON

07003070000039429-E0Gb6GQglkx220231109

09-Nov-2023 11:14:25

692

166.2500

XLON

07003070000039429-E0Gb6GQglkx020231109

09-Nov-2023 11:15:19

1196

166.2000

XLON

05003050000038773-E0Gb6GQgllQQ20231109

09-Nov-2023 11:15:19

528

166.2000

XLON

05003050000038773-E0Gb6GQgllQV20231109

09-Nov-2023 11:15:22

1749

166.1500

XLON

05003050000038394-E0Gb6GQgllS720231109

09-Nov-2023 11:16:51

1197

166.1000

XLON

05003050000039239-E0Gb6GQglmRP20231109

09-Nov-2023 11:16:51

992

166.1000

XLON

05003050000038983-E0Gb6GQglmRN20231109

09-Nov-2023 11:16:51

893

166.0500

XLON

07003070000039672-E0Gb6GQglmSC20231109

09-Nov-2023 11:17:36

1485

166.0000

XLON

05003050000039065-E0Gb6GQglmoJ20231109

09-Nov-2023 11:20:19

1529

165.9000

XLON

05003050000039175-E0Gb6GQgloqJ20231109

09-Nov-2023 11:21:01

206

165.8500

XLON

07003070000039900-E0Gb6GQglpS520231109

09-Nov-2023 11:21:01

1412

165.8500

XLON

07003070000039900-E0Gb6GQglpS320231109

09-Nov-2023 11:21:02

1900

165.7500

XLON

05003050000039470-E0Gb6GQglpTX20231109

09-Nov-2023 11:21:02

203

165.7500

XLON

05003050000039470-E0Gb6GQglpTd20231109

09-Nov-2023 11:24:10

2047

165.7000

XLON

07003070000040742-E0Gb6GQglrU120231109

09-Nov-2023 11:24:15

753

165.6500

XLON

05003050000039848-E0Gb6GQglrXZ20231109

09-Nov-2023 11:24:31

966

165.6500

XLON

07003070000040563-E0Gb6GQglrml20231109

09-Nov-2023 11:24:31

417

165.6500

XLON

05003050000039848-E0Gb6GQglrmj20231109

09-Nov-2023 11:24:31

1766

165.6000

XLON

05003050000039924-E0Gb6GQglrnN20231109

09-Nov-2023 11:25:06

1433

165.5000

XLON

07003070000040813-E0Gb6GQglsHM20231109

09-Nov-2023 11:25:06

1111

165.5000

XLON

07003070000040813-E0Gb6GQglsHS20231109

09-Nov-2023 11:26:10

41

165.3500

XLON

07003070000041061-E0Gb6GQglt6Z20231109

09-Nov-2023 11:26:10

323

165.3500

XLON

07003070000041061-E0Gb6GQglt6b20231109

09-Nov-2023 11:29:03

2265

165.7000

XLON

07003070000041492-E0Gb6GQgluyk20231109

09-Nov-2023 11:29:04

1661

165.6500

XLON

07003070000041343-E0Gb6GQglv0820231109

09-Nov-2023 11:32:27

1794

165.6500

XLON

07003070000042097-E0Gb6GQglxV520231109

09-Nov-2023 11:32:32

210

165.6000

XLON

07003070000042095-E0Gb6GQglxZY20231109

09-Nov-2023 11:32:32

1584

165.6000

XLON

07003070000042095-E0Gb6GQglxZc20231109

09-Nov-2023 11:33:21

325

165.6000

XLON

05003050000041891-E0Gb6GQglyMI20231109

09-Nov-2023 11:33:21

200

165.6000

XLON

05003050000041891-E0Gb6GQglyMG20231109

09-Nov-2023 11:35:03

242

165.5500

XLON

05003050000041119-E0Gb6GQgm01920231109

09-Nov-2023 11:35:03

936

165.5500

XLON

05003050000041119-E0Gb6GQgm01G20231109

09-Nov-2023 11:35:03

1367

165.5000

XLON

07003070000042233-E0Gb6GQgm01x20231109

09-Nov-2023 11:35:06

1031

165.4000

XLON

07003070000042435-E0Gb6GQgm08m20231109

09-Nov-2023 11:41:20

142

165.6000

XLON

07003070000043709-E0Gb6GQgm5Q220231109

09-Nov-2023 11:41:20

2371

165.6000

XLON

07003070000043709-E0Gb6GQgm5Pw20231109

09-Nov-2023 11:41:26

2180

165.5500

XLON

05003050000043300-E0Gb6GQgm5TG20231109

09-Nov-2023 11:44:26

2019

165.5500

XLON

07003070000044017-E0Gb6GQgm7Vu20231109

09-Nov-2023 11:44:31

315

165.4500

XLON

05003050000042841-E0Gb6GQgm7dj20231109

09-Nov-2023 11:44:31

1900

165.4500

XLON

05003050000042841-E0Gb6GQgm7dc20231109

09-Nov-2023 11:44:40

1126

165.4000

XLON

07003070000043731-E0Gb6GQgm7jy20231109

09-Nov-2023 11:46:12

411

165.4000

XLON

07003070000043731-E0Gb6GQgm8yh20231109

09-Nov-2023 11:46:12

1489

165.4000

XLON

07003070000044235-E0Gb6GQgm8yj20231109

09-Nov-2023 11:46:28

140

165.4000

XLON

07003070000044235-E0Gb6GQgm98N20231109

09-Nov-2023 11:49:44

2156

165.4500

XLON

07003070000044544-E0Gb6GQgmBds20231109

09-Nov-2023 11:49:57

2461

165.4000

XLON

07003070000044473-E0Gb6GQgmBmi20231109

09-Nov-2023 11:50:54

1889

165.3000

XLON

07003070000044074-E0Gb6GQgmCWM20231109

09-Nov-2023 11:54:29

2201

165.3000

XLON

07003070000045248-E0Gb6GQgmELp20231109

09-Nov-2023 11:56:06

1747

165.3000

XLON

05003050000045082-E0Gb6GQgmFYM20231109

09-Nov-2023 11:56:06

650

165.3000

XLON

05003050000045082-E0Gb6GQgmFYO20231109

09-Nov-2023 11:56:36

1654

165.2500

XLON

07003070000044767-E0Gb6GQgmFke20231109

09-Nov-2023 11:57:25

2006

165.2000

XLON

07003070000044899-E0Gb6GQgmGAb20231109

09-Nov-2023 11:57:26

792

165.1000

XLON

05003050000044848-E0Gb6GQgmGFc20231109

09-Nov-2023 11:57:28

117

165.1000

XLON

05003050000044848-E0Gb6GQgmGH620231109

09-Nov-2023 11:57:28

1036

165.1000

XLON

07003070000045545-E0Gb6GQgmGH820231109

09-Nov-2023 12:03:23

485

165.3500

XLON

07003070000046551-E0Gb6GQgmLt020231109

09-Nov-2023 12:03:23

215

165.3500

XLON

07003070000046551-E0Gb6GQgmLt420231109

09-Nov-2023 12:03:23

2090

165.4000

XLON

07003070000046652-E0Gb6GQgmLsg20231109

09-Nov-2023 12:03:23

1900

165.3500

XLON

07003070000046551-E0Gb6GQgmLt220231109

09-Nov-2023 12:05:05

2274

165.6000

XLON

05003050000046648-E0Gb6GQgmMtc20231109

09-Nov-2023 12:06:04

1895

165.6500

XLON

07003070000047157-E0Gb6GQgmNb220231109

09-Nov-2023 12:07:05

1900

165.6000

XLON

05003050000046904-E0Gb6GQgmOIG20231109

09-Nov-2023 12:07:05

813

165.6500

XLON

07003070000047416-E0Gb6GQgmOI120231109

09-Nov-2023 12:07:05

1900

165.6500

XLON

07003070000047416-E0Gb6GQgmOHy20231109

09-Nov-2023 12:08:19

700

165.7000

XLON

07003070000047604-E0Gb6GQgmPEx20231109

09-Nov-2023 12:08:19

1196

165.7000

XLON

07003070000047604-E0Gb6GQgmPF420231109

09-Nov-2023 12:12:46

1862

165.7500

XLON

05003050000047871-E0Gb6GQgmRbN20231109

09-Nov-2023 12:12:46

406

165.7500

XLON

05003050000047871-E0Gb6GQgmRbL20231109

09-Nov-2023 12:12:59

1903

165.7000

XLON

05003050000047386-E0Gb6GQgmRkf20231109

09-Nov-2023 12:13:32

1818

165.6500

XLON

05003050000047166-E0Gb6GQgmSIS20231109

09-Nov-2023 12:16:41

2019

165.6500

XLON

05003050000048458-E0Gb6GQgmUIv20231109

09-Nov-2023 12:18:00

1416

165.5500

XLON

07003070000048602-E0Gb6GQgmVG920231109

09-Nov-2023 12:18:00

454

165.5500

XLON

07003070000048602-E0Gb6GQgmVGF20231109

09-Nov-2023 12:20:16

1803

165.7500

XLON

07003070000049557-E0Gb6GQgmWwi20231109

09-Nov-2023 12:20:51

987

165.7500

XLON

05003050000049116-E0Gb6GQgmXA220231109

09-Nov-2023 12:20:54

753

165.7000

XLON

05003050000049076-E0Gb6GQgmXCU20231109

09-Nov-2023 12:20:54

1051

165.7000

XLON

05003050000049076-E0Gb6GQgmXCO20231109

09-Nov-2023 12:22:19

2255

165.7000

XLON

07003070000049856-E0Gb6GQgmY0E20231109

09-Nov-2023 12:24:20

1978

165.6500

XLON

07003070000049921-E0Gb6GQgmZHz20231109

09-Nov-2023 12:26:57

266

165.7000

XLON

07003070000050290-E0Gb6GQgmaZs20231109

09-Nov-2023 12:26:57

1900

165.7000

XLON

07003070000050290-E0Gb6GQgmaZp20231109

09-Nov-2023 12:27:35

2517

165.6500

XLON

07003070000050152-E0Gb6GQgmb1F20231109

09-Nov-2023 12:27:35

718

165.6000

XLON

07003070000049233-E0Gb6GQgmb1d20231109

09-Nov-2023 12:27:35

1191

165.6000

XLON

07003070000049442-E0Gb6GQgmb1f20231109

09-Nov-2023 12:30:26

1069

165.5500

XLON

05003050000050482-E0Gb6GQgmdWA20231109

09-Nov-2023 12:30:26

1637

165.5500

XLON

05003050000050482-E0Gb6GQgmdWC20231109

09-Nov-2023 12:32:46

1051

165.6500

XLON

07003070000051276-E0Gb6GQgmf3T20231109

09-Nov-2023 12:32:46

2019

165.6500

XLON

07003070000051276-E0Gb6GQgmf3V20231109

09-Nov-2023 12:34:32

1007

165.5500

XLON

07003070000051143-E0Gb6GQgmg5220231109

09-Nov-2023 12:34:32

1343

165.5500

XLON

07003070000051143-E0Gb6GQgmg5420231109

09-Nov-2023 12:42:48

2109

165.7500

XLON

07003070000051939-E0Gb6GQgmlaH20231109

09-Nov-2023 12:43:57

1900

165.7500

XLON

05003050000052150-E0Gb6GQgmm9b20231109

09-Nov-2023 12:43:57

641

165.7500

XLON

05003050000052150-E0Gb6GQgmm9d20231109

09-Nov-2023 12:43:59

158

165.7500

XLON

07003070000052868-E0Gb6GQgmmCu20231109

09-Nov-2023 12:43:59

861

165.7500

XLON

07003070000052868-E0Gb6GQgmmDV20231109

09-Nov-2023 12:43:59

1716

165.7500

XLON

07003070000052868-E0Gb6GQgmmCy20231109

09-Nov-2023 12:45:38

453

165.8500

XLON

07003070000053215-E0Gb6GQgmnM920231109

09-Nov-2023 12:53:01

519

166.0000

XLON

05003050000052938-E0Gb6GQgmtDm20231109

09-Nov-2023 12:53:01

1818

166.0000

XLON

07003070000054770-E0Gb6GQgmtG520231109

09-Nov-2023 12:53:01

1830

166.0000

XLON

05003050000052938-E0Gb6GQgmtDp20231109

09-Nov-2023 12:53:45

235

166.2000

XLON

05003050000054292-E0Gb6GQgmtu820231109

09-Nov-2023 12:53:45

465

166.2000

XLON

07003070000054850-E0Gb6GQgmtu620231109

09-Nov-2023 12:53:45

1900

166.2000

XLON

07003070000054850-E0Gb6GQgmtu420231109

09-Nov-2023 12:53:45

1584

166.2000

XLON

05003050000054292-E0Gb6GQgmtuD20231109

09-Nov-2023 12:53:46

2019

166.2000

XLON

05003050000054344-E0Gb6GQgmtvC20231109

09-Nov-2023 12:53:46

832

166.2000

XLON

05003050000054344-E0Gb6GQgmtvA20231109

09-Nov-2023 12:53:46

488

166.2000

XLON

05003050000054344-E0Gb6GQgmtvE20231109

09-Nov-2023 12:53:46

294

166.2000

XLON

05003050000054344-E0Gb6GQgmtv820231109

09-Nov-2023 12:53:47

2019

166.2000

XLON

05003050000054347-E0Gb6GQgmtwa20231109

09-Nov-2023 12:53:47

820

166.2000

XLON

05003050000054347-E0Gb6GQgmtwW20231109

09-Nov-2023 12:53:47

294

166.2000

XLON

05003050000054347-E0Gb6GQgmtwY20231109

09-Nov-2023 12:53:48

294

166.2000

XLON

07003070000054899-E0Gb6GQgmtxQ20231109

09-Nov-2023 12:53:48

766

166.2000

XLON

07003070000054899-E0Gb6GQgmtxO20231109

09-Nov-2023 12:53:50

2335

166.2000

XLON

07003070000054912-E0Gb6GQgmtyZ20231109

09-Nov-2023 13:00:02

968

166.4000

XLON

07003070000055638-E0Gb6GQgmyKm20231109

09-Nov-2023 13:00:44

1491

166.5000

XLON

05003050000055639-E0Gb6GQgmz8g20231109

09-Nov-2023 13:00:44

488

166.5000

XLON

05003050000055639-E0Gb6GQgmz8k20231109

09-Nov-2023 13:00:49

855

166.5000

XLON

07003070000056290-E0Gb6GQgmzAW20231109

09-Nov-2023 13:01:02

968

166.5000

XLON

07003070000056290-E0Gb6GQgmzLx20231109

09-Nov-2023 13:01:29

967

166.5000

XLON

07003070000056359-E0Gb6GQgmzlm20231109

09-Nov-2023 13:01:29

353

166.5000

XLON

07003070000056359-E0Gb6GQgmzli20231109

09-Nov-2023 13:01:29

874

166.5000

XLON

07003070000056290-E0Gb6GQgmzld20231109

09-Nov-2023 13:01:29

63

166.5000

XLON

07003070000056359-E0Gb6GQgmzlf20231109

09-Nov-2023 13:01:37

1061

166.5000

XLON

05003050000055869-E0Gb6GQgmzqK20231109

09-Nov-2023 13:01:37

852

166.5000

XLON

05003050000055869-E0Gb6GQgmzqO20231109

09-Nov-2023 13:01:37

599

166.5000

XLON

05003050000055869-E0Gb6GQgmzqQ20231109

09-Nov-2023 13:02:31

1921

166.7000

XLON

05003050000056076-E0Gb6GQgn0yv20231109

09-Nov-2023 13:02:31

3629

166.7000

XLON

07003070000056684-E0Gb6GQgn0yt20231109

09-Nov-2023 13:02:31

359

166.7000

XLON

05003050000056076-E0Gb6GQgn0yx20231109

09-Nov-2023 13:03:02

1690

166.6000

XLON

07003070000056685-E0Gb6GQgn1Pm20231109

09-Nov-2023 13:07:26

1069

166.6500

XLON

05003050000057188-E0Gb6GQgn5VX20231109

09-Nov-2023 13:07:26

801

166.6500

XLON

05003050000057188-E0Gb6GQgn5VS20231109

09-Nov-2023 13:07:26

2129

166.7000

XLON

07003070000057802-E0Gb6GQgn5V820231109

09-Nov-2023 13:07:31

1774

166.5500

XLON

07003070000057803-E0Gb6GQgn5a120231109

09-Nov-2023 13:12:09

793

166.5500

XLON

07003070000058425-E0Gb6GQgn9bM20231109

09-Nov-2023 13:12:09

906

166.5500

XLON

07003070000058425-E0Gb6GQgn9bX20231109

09-Nov-2023 13:13:36

492

166.5000

XLON

07003070000058037-E0Gb6GQgnAwk20231109

09-Nov-2023 13:13:36

939

166.5000

XLON

07003070000058037-E0Gb6GQgnAwm20231109

09-Nov-2023 13:13:36

538

166.5000

XLON

07003070000058037-E0Gb6GQgnAwV20231109

09-Nov-2023 13:13:36

1664

166.5500

XLON

07003070000058918-E0Gb6GQgnAvo20231109

09-Nov-2023 13:14:04

1699

166.4500

XLON

07003070000058426-E0Gb6GQgnBHs20231109

09-Nov-2023 13:15:20

1639

166.6000

XLON

07003070000059309-E0Gb6GQgnCLB20231109

09-Nov-2023 13:15:20

819

166.6000

XLON

07003070000059437-E0Gb6GQgnCLD20231109

09-Nov-2023 13:16:19

491

166.7000

XLON

07003070000059679-E0Gb6GQgnDVh20231109

09-Nov-2023 13:16:19

1153

166.7000

XLON

07003070000059679-E0Gb6GQgnDVZ20231109

09-Nov-2023 13:18:36

1666

166.8500

XLON

07003070000060312-E0Gb6GQgnFtD20231109

09-Nov-2023 13:18:44

1860

166.8000

XLON

05003050000059593-E0Gb6GQgnFyG20231109

09-Nov-2023 13:20:09

1248

166.9000

XLON

07003070000060693-E0Gb6GQgnHun20231109

09-Nov-2023 13:20:09

774

166.9000

XLON

07003070000060693-E0Gb6GQgnHug20231109

09-Nov-2023 13:20:49

276

166.9000

XLON

07003070000060858-E0Gb6GQgnId920231109

09-Nov-2023 13:20:49

477

166.9000

XLON

07003070000060858-E0Gb6GQgnId520231109

09-Nov-2023 13:21:22

1422

166.9000

XLON

05003050000060396-E0Gb6GQgnJ8y20231109

09-Nov-2023 13:21:22

263

166.9000

XLON

05003050000060396-E0Gb6GQgnJ8u20231109

09-Nov-2023 13:22:49

372

166.8500

XLON

07003070000061307-E0Gb6GQgnKWf20231109

09-Nov-2023 13:23:19

773

166.8500

XLON

07003070000061307-E0Gb6GQgnL6Y20231109

09-Nov-2023 13:23:27

1127

166.8500

XLON

07003070000061498-E0Gb6GQgnLM220231109

09-Nov-2023 13:23:27

1210

166.8500

XLON

07003070000061498-E0Gb6GQgnLM020231109

09-Nov-2023 13:25:12

1679

166.8000

XLON

07003070000060664-E0Gb6GQgnMzk20231109

09-Nov-2023 13:25:12

473

166.8500

XLON

05003050000061257-E0Gb6GQgnMzi20231109

09-Nov-2023 13:25:12

1385

166.8500

XLON

05003050000061257-E0Gb6GQgnMzg20231109

09-Nov-2023 13:26:34

2008

166.7500

XLON

07003070000061047-E0Gb6GQgnOG020231109

09-Nov-2023 13:29:25

2170

166.8000

XLON

05003050000062375-E0Gb6GQgnQA220231109

09-Nov-2023 13:29:36

824

166.8500

XLON

05003050000062496-E0Gb6GQgnQrj20231109

09-Nov-2023 13:29:36

1663

166.8500

XLON

07003070000063147-E0Gb6GQgnQrl20231109

09-Nov-2023 13:31:15

1858

167.2000

XLON

05003050000063273-E0Gb6GQgnT0h20231109

09-Nov-2023 13:31:15

1329

167.2500

XLON

05003050000063118-E0Gb6GQgnT0P20231109

09-Nov-2023 13:31:36

1181

167.1000

XLON

07003070000063473-E0Gb6GQgnTL220231109

09-Nov-2023 13:31:41

1166

167.0000

XLON

07003070000064048-E0Gb6GQgnTUz20231109

09-Nov-2023 13:32:04

761

166.9000

XLON

05003050000063416-E0Gb6GQgnU3U20231109

09-Nov-2023 13:32:04

1102

166.9000

XLON

05003050000063416-E0Gb6GQgnU3L20231109

09-Nov-2023 13:33:35

1803

166.6500

XLON

05003050000063798-E0Gb6GQgnWWy20231109

09-Nov-2023 13:33:35

2164

166.7000

XLON

07003070000064470-E0Gb6GQgnWWZ20231109

09-Nov-2023 13:35:40

136

166.8500

XLON

05003050000064523-E0Gb6GQgnYeG20231109

09-Nov-2023 13:35:40

1794

166.8500

XLON

05003050000064523-E0Gb6GQgnYeP20231109

09-Nov-2023 13:35:40

125

166.8500

XLON

05003050000064523-E0Gb6GQgnYeC20231109

09-Nov-2023 13:36:21

1291

167.0500

XLON

07003070000065356-E0Gb6GQgnZWH20231109

09-Nov-2023 13:36:21

727

167.0500

XLON

07003070000065356-E0Gb6GQgnZWE20231109

09-Nov-2023 13:36:21

130

167.0500

XLON

07003070000065356-E0Gb6GQgnZW820231109

09-Nov-2023 13:38:33

2309

167.1000

XLON

05003050000065102-E0Gb6GQgnbRu20231109

09-Nov-2023 13:38:57

1328

167.0500

XLON

07003070000065370-E0Gb6GQgnbrE20231109

09-Nov-2023 13:41:27

920

167.0000

XLON

07003070000066410-E0Gb6GQgneFY20231109

09-Nov-2023 13:41:27

702

167.0000

XLON

07003070000066410-E0Gb6GQgneFW20231109

09-Nov-2023 13:42:00

976

167.0000

XLON

07003070000066566-E0Gb6GQgneaj20231109

09-Nov-2023 13:42:49

569

166.9000

XLON

05003050000065693-E0Gb6GQgnfGq20231109

09-Nov-2023 13:42:49

349

166.9000

XLON

05003050000065693-E0Gb6GQgnfGh20231109

09-Nov-2023 13:42:49

7

166.9000

XLON

05003050000065693-E0Gb6GQgnfHA20231109

09-Nov-2023 13:42:49

309

166.9000

XLON

05003050000065693-E0Gb6GQgnfGl20231109

09-Nov-2023 13:42:49

388

166.9000

XLON

05003050000065693-E0Gb6GQgnfGn20231109

09-Nov-2023 13:42:49

1655

166.9500

XLON

07003070000065369-E0Gb6GQgnfGO20231109

09-Nov-2023 13:43:29

1622

166.8000

XLON

05003050000066014-E0Gb6GQgnfxj20231109

09-Nov-2023 13:44:28

2105

166.7500

XLON

07003070000067138-E0Gb6GQgnh9b20231109

09-Nov-2023 13:44:32

438

166.6500

XLON

05003050000066337-E0Gb6GQgnhEG20231109

09-Nov-2023 13:44:32

1185

166.6500

XLON

05003050000066337-E0Gb6GQgnhEI20231109

09-Nov-2023 13:44:40

1253

166.6000

XLON

05003050000066400-E0Gb6GQgnhNq20231109

09-Nov-2023 13:44:40

366

166.6000

XLON

05003050000066400-E0Gb6GQgnhNv20231109

09-Nov-2023 13:47:04

1365

166.8000

XLON

05003050000066768-E0Gb6GQgnjfp20231109

09-Nov-2023 13:47:04

281

166.8000

XLON

05003050000066768-E0Gb6GQgnjft20231109

09-Nov-2023 13:48:44

1784

166.8000

XLON

05003050000067231-E0Gb6GQgnlYt20231109

09-Nov-2023 13:50:03

295

166.7500

XLON

05003050000066701-E0Gb6GQgnmzU20231109

09-Nov-2023 13:50:03

1239

166.7500

XLON

05003050000066701-E0Gb6GQgnmzX20231109

09-Nov-2023 13:50:29

1784

166.7000

XLON

05003050000067140-E0Gb6GQgnnHw20231109

09-Nov-2023 13:51:05

44

166.6000

XLON

05003050000067593-E0Gb6GQgno5420231109

09-Nov-2023 13:51:05

1900

166.6000

XLON

05003050000067593-E0Gb6GQgno4y20231109

09-Nov-2023 13:51:06

921

166.5000

XLON

05003050000067848-E0Gb6GQgno6K20231109

09-Nov-2023 13:51:26

974

166.4000

XLON

07003070000068689-E0Gb6GQgnoc220231109

09-Nov-2023 13:51:42

882

166.4000

XLON

07003070000068689-E0Gb6GQgnoy420231109

09-Nov-2023 13:52:09

13

166.4000

XLON

07003070000068689-E0Gb6GQgnpWu20231109

09-Nov-2023 13:53:29

763

166.3500

XLON

05003050000067982-E0Gb6GQgnqdy20231109

09-Nov-2023 13:54:08

1382

166.4000

XLON

07003070000069304-E0Gb6GQgnrMN20231109

09-Nov-2023 13:56:13

648

166.3500

XLON

05003050000068809-E0Gb6GQgntGU20231109

09-Nov-2023 13:56:13

1394

166.3500

XLON

05003050000067982-E0Gb6GQgntGS20231109

09-Nov-2023 14:00:00

1900

166.6500

XLON

07003070000070340-E0Gb6GQgnx0k20231109

09-Nov-2023 14:00:00

1641

166.6500

XLON

05003050000069651-E0Gb6GQgnx0p20231109

09-Nov-2023 14:00:00

1929

166.5500

XLON

05003050000069638-E0Gb6GQgnx1e20231109

09-Nov-2023 14:00:00

233

166.6500

XLON

07003070000070340-E0Gb6GQgnx0n20231109

09-Nov-2023 14:00:55

1053

166.6500

XLON

05003050000070022-E0Gb6GQgnyqV20231109

09-Nov-2023 14:00:55

605

166.6500

XLON

05003050000070022-E0Gb6GQgnyqZ20231109

09-Nov-2023 14:01:29

681

166.6500

XLON

05003050000070100-E0Gb6GQgnzeb20231109

09-Nov-2023 14:01:29

967

166.6500

XLON

05003050000070100-E0Gb6GQgnzeg20231109

09-Nov-2023 14:01:45

330

166.6500

XLON

05003050000070256-E0Gb6GQgnzyx20231109

09-Nov-2023 14:02:03

927

166.6500

XLON

05003050000070256-E0Gb6GQgo0Jc20231109

09-Nov-2023 14:04:04

2122

166.8500

XLON

05003050000070755-E0Gb6GQgo2Vs20231109

09-Nov-2023 14:04:49

805

166.8500

XLON

07003070000071529-E0Gb6GQgo3Gz20231109

09-Nov-2023 14:04:50

1097

166.8500

XLON

07003070000071529-E0Gb6GQgo3HR20231109

09-Nov-2023 14:04:50

573

166.8500

XLON

07003070000071529-E0Gb6GQgo3HK20231109

09-Nov-2023 14:06:09

206

167.1000

XLON

07003070000071863-E0Gb6GQgo4tM20231109

09-Nov-2023 14:06:09

1528

167.1000

XLON

07003070000071863-E0Gb6GQgo4tO20231109

09-Nov-2023 14:06:30

1236

167.1000

XLON

05003050000071152-E0Gb6GQgo5AB20231109

09-Nov-2023 14:06:30

41

167.1000

XLON

05003050000071152-E0Gb6GQgo5A920231109

09-Nov-2023 14:08:22

968

167.2000

XLON

05003050000071552-E0Gb6GQgo6lm20231109

09-Nov-2023 14:08:24

639

167.2000

XLON

05003050000071552-E0Gb6GQgo6nk20231109

09-Nov-2023 14:08:57

133

167.2500

XLON

07003070000072385-E0Gb6GQgo79f20231109

09-Nov-2023 14:08:57

1482

167.2500

XLON

07003070000072385-E0Gb6GQgo79i20231109

09-Nov-2023 14:09:28

632

167.2500

XLON

07003070000072510-E0Gb6GQgo7jM20231109

09-Nov-2023 14:10:49

1892

167.3500

XLON

07003070000072767-E0Gb6GQgo9Gw20231109

09-Nov-2023 14:11:12

1750

167.5000

XLON

05003050000072131-E0Gb6GQgo9q220231109

09-Nov-2023 14:11:12

1747

167.5500

XLON

07003070000072877-E0Gb6GQgo9pm20231109

09-Nov-2023 14:11:13

1750

167.4500

XLON

07003070000072810-E0Gb6GQgo9rH20231109

09-Nov-2023 14:12:49

838

167.4500

XLON

07003070000073285-E0Gb6GQgoBfA20231109

09-Nov-2023 14:13:09

742

167.4500

XLON

07003070000073285-E0Gb6GQgoC5120231109

09-Nov-2023 14:13:25

1589

167.5500

XLON

07003070000073429-E0Gb6GQgoCJJ20231109

09-Nov-2023 14:14:34

1589

167.4500

XLON

05003050000072697-E0Gb6GQgoDcM20231109

09-Nov-2023 14:15:45

1074

167.4500

XLON

07003070000073986-E0Gb6GQgoElb20231109

09-Nov-2023 14:15:45

2063

167.4000

XLON

05003050000073001-E0Gb6GQgoEmT20231109

09-Nov-2023 14:15:45

1427

167.3500

XLON

07003070000072896-E0Gb6GQgoEmo20231109

09-Nov-2023 14:16:24

2739

167.2500

XLON

07003070000074101-E0Gb6GQgoFc120231109

09-Nov-2023 14:19:24

116

167.3500

XLON

07003070000074828-E0Gb6GQgoIiG20231109

09-Nov-2023 14:19:29

1141

167.3500

XLON

07003070000074828-E0Gb6GQgoIjw20231109

09-Nov-2023 14:19:29

494

167.3500

XLON

07003070000074828-E0Gb6GQgoIk320231109

09-Nov-2023 14:20:09

532

167.3500

XLON

05003050000074366-E0Gb6GQgoJMx20231109

09-Nov-2023 14:21:37

1710

167.4500

XLON

05003050000074564-E0Gb6GQgoKpp20231109

09-Nov-2023 14:21:37

2129

167.4000

XLON

07003070000075284-E0Gb6GQgoKq620231109

09-Nov-2023 14:21:37

32

167.4500

XLON

05003050000074564-E0Gb6GQgoKpr20231109

09-Nov-2023 14:21:37

958

167.4500

XLON

05003050000074589-E0Gb6GQgoKpt20231109

09-Nov-2023 14:26:10

2009

167.6000

XLON

05003050000075611-E0Gb6GQgoOOh20231109

09-Nov-2023 14:26:10

2085

167.6000

XLON

07003070000076314-E0Gb6GQgoOOj20231109

09-Nov-2023 14:26:10

1672

167.5000

XLON

05003050000075144-E0Gb6GQgoOPA20231109

09-Nov-2023 14:30:00

139

167.6500

XLON

07003070000077281-E0Gb6GQgoRXO20231109

09-Nov-2023 14:30:01

2412

167.6500

XLON

07003070000077307-E0Gb6GQgoRgr20231109

09-Nov-2023 14:30:02

1215

167.6500

XLON

07003070000077342-E0Gb6GQgoRq120231109

09-Nov-2023 14:30:02

2308

167.6500

XLON

07003070000077342-E0Gb6GQgoRqA20231109

09-Nov-2023 14:30:31

993

167.7000

XLON

05003050000076740-E0Gb6GQgoU1z20231109

09-Nov-2023 14:30:31

855

167.7000

XLON

07003070000077391-E0Gb6GQgoU2120231109

09-Nov-2023 14:30:58

1900

167.7000

XLON

07003070000077706-E0Gb6GQgoVcb20231109

09-Nov-2023 14:30:58

512

167.7000

XLON

07003070000077706-E0Gb6GQgoVcf20231109

09-Nov-2023 14:31:19

1629

167.7000

XLON

07003070000077918-E0Gb6GQgoWze20231109

09-Nov-2023 14:31:19

780

167.7000

XLON

07003070000077918-E0Gb6GQgoWzg20231109

09-Nov-2023 14:31:52

3695

167.6500

XLON

05003050000076716-E0Gb6GQgoYbq20231109

09-Nov-2023 14:31:53

424

167.6000

XLON

05003050000077266-E0Gb6GQgoYor20231109

09-Nov-2023 14:31:53

650

167.6000

XLON

05003050000077377-E0Gb6GQgoYot20231109

09-Nov-2023 14:31:53

748

167.6000

XLON

05003050000077266-E0Gb6GQgoYoo20231109

09-Nov-2023 14:33:47

1745

167.5500

XLON

07003070000079061-E0Gb6GQgoe6X20231109

09-Nov-2023 14:33:53

847

167.5000

XLON

07003070000078886-E0Gb6GQgoeOe20231109

09-Nov-2023 14:33:53

996

167.5000

XLON

07003070000078886-E0Gb6GQgoeOZ20231109

09-Nov-2023 14:35:20

2490

167.5000

XLON

07003070000079761-E0Gb6GQgohcr20231109

09-Nov-2023 14:37:14

2757

167.7000

XLON

07003070000080468-E0Gb6GQgom6G20231109

09-Nov-2023 14:37:14

1973

167.7000

XLON

05003050000079893-E0Gb6GQgom6I20231109

09-Nov-2023 14:37:56

1900

167.6000

XLON

05003050000079892-E0Gb6GQgonOA20231109

09-Nov-2023 14:37:56

1977

167.5500

XLON

05003050000080187-E0Gb6GQgonOf20231109

09-Nov-2023 14:37:56

84

167.6000

XLON

05003050000079892-E0Gb6GQgonOC20231109

09-Nov-2023 14:39:29

895

167.5000

XLON

07003070000081232-E0Gb6GQgoqSp20231109

09-Nov-2023 14:39:29

1480

167.5000

XLON

07003070000081232-E0Gb6GQgoqSt20231109

09-Nov-2023 14:40:04

2181

167.4500

XLON

07003070000081160-E0Gb6GQgorZc20231109

09-Nov-2023 14:41:29

455

167.4500

XLON

05003050000081185-E0Gb6GQgouWm20231109

09-Nov-2023 14:42:35

498

167.5500

XLON

05003050000081641-E0Gb6GQgowHY20231109

09-Nov-2023 14:42:35

2037

167.5500

XLON

05003050000081641-E0Gb6GQgowHa20231109

09-Nov-2023 14:43:38

1630

167.6000

XLON

07003070000082568-E0Gb6GQgoxmW20231109

09-Nov-2023 14:44:27

2019

167.6000

XLON

05003050000082303-E0Gb6GQgozOv20231109

09-Nov-2023 14:45:27

640

167.5500

XLON

07003070000083106-E0Gb6GQgp1mD20231109

09-Nov-2023 14:45:29

722

167.5500

XLON

07003070000083106-E0Gb6GQgp1oc20231109

09-Nov-2023 14:46:34

2943

167.7500

XLON

07003070000083621-E0Gb6GQgp3nB20231109

09-Nov-2023 14:47:43

2019

167.7000

XLON

05003050000083512-E0Gb6GQgp6Gv20231109

09-Nov-2023 14:47:43

1670

167.6500

XLON

05003050000083017-E0Gb6GQgp6Gd20231109

09-Nov-2023 14:47:43

952

167.7000

XLON

05003050000083512-E0Gb6GQgp6Gx20231109

09-Nov-2023 14:47:43

504

167.6500

XLON

05003050000083017-E0Gb6GQgp6Ga20231109

09-Nov-2023 14:48:23

2169

167.5500

XLON

07003070000084110-E0Gb6GQgp7wK20231109

09-Nov-2023 14:48:23

709

167.5000

XLON

07003070000084137-E0Gb6GQgp7x020231109

09-Nov-2023 14:53:23

571

167.9000

XLON

07003070000085606-E0Gb6GQgpHXW20231109

09-Nov-2023 14:53:23

1579

167.9000

XLON

07003070000085606-E0Gb6GQgpHXY20231109

09-Nov-2023 14:53:24

2367

167.9000

XLON

07003070000086041-E0Gb6GQgpHY320231109

09-Nov-2023 14:53:29

560

167.9000

XLON

05003050000085502-E0Gb6GQgpHcs20231109

09-Nov-2023 14:53:29

2238

167.9000

XLON

05003050000085502-E0Gb6GQgpHcv20231109

09-Nov-2023 14:53:55

2568

167.8500

XLON

07003070000085324-E0Gb6GQgpILP20231109

09-Nov-2023 14:54:04

855

167.7500

XLON

05003050000085498-E0Gb6GQgpInh20231109

09-Nov-2023 14:54:08

490

167.7500

XLON

05003050000085498-E0Gb6GQgpJ2M20231109

09-Nov-2023 14:54:08

795

167.7500

XLON

05003050000085498-E0Gb6GQgpJ2O20231109

09-Nov-2023 14:54:09

2166

167.7000

XLON

07003070000086162-E0Gb6GQgpJ6d20231109

09-Nov-2023 14:54:30

903

167.5500

XLON

05003050000085780-E0Gb6GQgpJeM20231109

09-Nov-2023 14:54:31

285

167.5500

XLON

05003050000085780-E0Gb6GQgpJgN20231109

09-Nov-2023 14:55:48

1422

167.3500

XLON

07003070000086637-E0Gb6GQgpMIv20231109

09-Nov-2023 14:55:48

1341

167.3500

XLON

07003070000086637-E0Gb6GQgpMIk20231109

09-Nov-2023 14:56:42

394

167.4000

XLON

05003050000086622-E0Gb6GQgpNj320231109

09-Nov-2023 14:56:42

1900

167.4000

XLON

05003050000086622-E0Gb6GQgpNiz20231109

09-Nov-2023 14:58:04

687

167.4000

XLON

05003050000086888-E0Gb6GQgpPq820231109

09-Nov-2023 14:58:49

2072

167.5500

XLON

07003070000087600-E0Gb6GQgpRJ320231109

09-Nov-2023 14:59:29

1900

167.5500

XLON

05003050000087327-E0Gb6GQgpSD420231109

09-Nov-2023 14:59:29

681

167.5500

XLON

05003050000087327-E0Gb6GQgpSD120231109

09-Nov-2023 15:00:42

1137

167.6000

XLON

05003050000087492-E0Gb6GQgpVEA20231109

09-Nov-2023 15:00:42

1190

167.6000

XLON

05003050000087492-E0Gb6GQgpVE720231109

09-Nov-2023 15:01:01

1301

167.6500

XLON

05003050000087744-E0Gb6GQgpVpE20231109

09-Nov-2023 15:01:04

1599

167.6000

XLON

05003050000087760-E0Gb6GQgpVxK20231109

09-Nov-2023 15:01:41

2016

167.6000

XLON

07003070000088578-E0Gb6GQgpWy820231109

09-Nov-2023 15:01:47

262

167.5000

XLON

05003050000087901-E0Gb6GQgpXEM20231109

09-Nov-2023 15:01:47

1019

167.5500

XLON

07003070000088415-E0Gb6GQgpXDg20231109

09-Nov-2023 15:01:47

1428

167.5500

XLON

07003070000088415-E0Gb6GQgpXDk20231109

09-Nov-2023 15:01:47

2072

167.5000

XLON

05003050000087901-E0Gb6GQgpXEQ20231109

09-Nov-2023 15:01:47

66

167.5000

XLON

05003050000087901-E0Gb6GQgpXEO20231109

09-Nov-2023 15:03:26

325

167.4000

XLON

07003070000088959-E0Gb6GQgpaDR20231109

09-Nov-2023 15:03:26

36

167.4000

XLON

07003070000088959-E0Gb6GQgpaD920231109

09-Nov-2023 15:03:26

1900

167.4000

XLON

07003070000088959-E0Gb6GQgpaDB20231109

09-Nov-2023 15:04:00

1703

167.3500

XLON

05003050000088411-E0Gb6GQgpb4X20231109

09-Nov-2023 15:04:00

210

167.3500

XLON

05003050000088411-E0Gb6GQgpb4b20231109

09-Nov-2023 15:05:11

1900

167.2500

XLON

05003050000088994-E0Gb6GQgpd1q20231109

09-Nov-2023 15:06:09

82

167.2000

XLON

05003050000089592-E0Gb6GQgpf7u20231109

09-Nov-2023 15:06:09

604

167.2000

XLON

05003050000089592-E0Gb6GQgpf8420231109

09-Nov-2023 15:06:09

1356

167.2000

XLON

05003050000088815-E0Gb6GQgpf7s20231109

09-Nov-2023 15:06:10

2009

167.1500

XLON

07003070000089540-E0Gb6GQgpfAM20231109

09-Nov-2023 15:06:10

409

167.1500

XLON

07003070000089540-E0Gb6GQgpfAB20231109

09-Nov-2023 15:08:08

829

166.8500

XLON

07003070000090568-E0Gb6GQgpjUY20231109

09-Nov-2023 15:08:08

1329

166.8500

XLON

07003070000090568-E0Gb6GQgpjUS20231109

09-Nov-2023 15:08:08

2273

166.8000

XLON

07003070000090788-E0Gb6GQgpjUj20231109

09-Nov-2023 15:08:09

2323

166.7000

XLON

05003050000090260-E0Gb6GQgpjbB20231109

09-Nov-2023 15:10:00

2074

166.5000

XLON

07003070000091493-E0Gb6GQgpnuN20231109

09-Nov-2023 15:10:03

1435

166.3500

XLON

05003050000090977-E0Gb6GQgpo2Q20231109

09-Nov-2023 15:10:03

1755

166.4000

XLON

07003070000091452-E0Gb6GQgpo1Q20231109

09-Nov-2023 15:11:49

1379

166.1500

XLON

05003050000091493-E0Gb6GQgprSL20231109

09-Nov-2023 15:11:49

714

166.1000

XLON

07003070000092000-E0Gb6GQgprVx20231109

09-Nov-2023 15:11:49

665

166.1000

XLON

07003070000092000-E0Gb6GQgprVk20231109

09-Nov-2023 15:13:05

602

166.4500

XLON

05003050000091984-E0Gb6GQgptoS20231109

09-Nov-2023 15:13:05

1900

166.4500

XLON

05003050000091984-E0Gb6GQgptoN20231109

09-Nov-2023 15:14:49

1408

166.7000

XLON

05003050000092421-E0Gb6GQgpwTV20231109

09-Nov-2023 15:14:49

2614

166.7000

XLON

07003070000092997-E0Gb6GQgpwTT20231109

09-Nov-2023 15:14:49

2413

166.7500

XLON

07003070000093009-E0Gb6GQgpwSr20231109

09-Nov-2023 15:16:44

1264

166.9000

XLON

07003070000093541-E0Gb6GQgpzcn20231109

09-Nov-2023 15:16:44

620

166.9000

XLON

07003070000093541-E0Gb6GQgpzcj20231109

09-Nov-2023 15:16:44

1655

166.8500

XLON

05003050000092925-E0Gb6GQgpzdk20231109

09-Nov-2023 15:16:44

386

166.8500

XLON

05003050000092925-E0Gb6GQgpzdi20231109

09-Nov-2023 15:18:49

757

166.9500

XLON

05003050000093467-E0Gb6GQgq2Wc20231109

09-Nov-2023 15:18:49

1369

166.9500

XLON

05003050000093467-E0Gb6GQgq2Wa20231109

09-Nov-2023 15:19:35

1547

166.9000

XLON

05003050000093991-E0Gb6GQgq41K20231109

09-Nov-2023 15:19:35

524

166.9000

XLON

05003050000093991-E0Gb6GQgq41q20231109

09-Nov-2023 15:23:22

2113

166.9000

XLON

05003050000094969-E0Gb6GQgq9IS20231109

09-Nov-2023 15:23:22

1861

166.9500

XLON

07003070000095719-E0Gb6GQgq9I420231109

09-Nov-2023 15:23:22

36

166.9500

XLON

07003070000095719-E0Gb6GQgq9I120231109

09-Nov-2023 15:23:22

715

166.9500

XLON

07003070000095719-E0Gb6GQgq9Hz20231109

09-Nov-2023 15:24:39

422

166.9000

XLON

07003070000095982-E0Gb6GQgqB0820231109

09-Nov-2023 15:24:39

1705

166.9000

XLON

07003070000095982-E0Gb6GQgqAzz20231109

09-Nov-2023 15:25:08

295

166.8500

XLON

05003050000093454-E0Gb6GQgqBe320231109

09-Nov-2023 15:25:08

1340

166.8500

XLON

05003050000093454-E0Gb6GQgqBe120231109

09-Nov-2023 15:25:09

1917

166.7500

XLON

05003050000095338-E0Gb6GQgqBhp20231109

09-Nov-2023 15:25:09

628

166.7500

XLON

05003050000095338-E0Gb6GQgqBhv20231109

09-Nov-2023 15:25:29

722

166.7000

XLON

07003070000096113-E0Gb6GQgqC8E20231109

09-Nov-2023 15:25:30

469

166.7000

XLON

07003070000096113-E0Gb6GQgqC9u20231109

09-Nov-2023 15:25:31

941

166.7000

XLON

07003070000096113-E0Gb6GQgqCCI20231109

09-Nov-2023 15:27:06

546

166.6000

XLON

07003070000096736-E0Gb6GQgqEQM20231109

09-Nov-2023 15:30:23

2217

166.8500

XLON

07003070000097688-E0Gb6GQgqIhq20231109

09-Nov-2023 15:30:23

628

166.8000

XLON

07003070000096903-E0Gb6GQgqIiw20231109

09-Nov-2023 15:30:23

1306

166.8000

XLON

07003070000096903-E0Gb6GQgqIiu20231109

09-Nov-2023 15:30:23

557

166.8000

XLON

07003070000096903-E0Gb6GQgqIiy20231109

09-Nov-2023 15:30:26

12

166.7500

XLON

05003050000096328-E0Gb6GQgqIme20231109

09-Nov-2023 15:30:36

770

166.7500

XLON

05003050000096328-E0Gb6GQgqIxH20231109

09-Nov-2023 15:30:36

1900

166.7500

XLON

05003050000096328-E0Gb6GQgqIxB20231109

09-Nov-2023 15:31:08

2881

166.7000

XLON

05003050000097243-E0Gb6GQgqJtV20231109

09-Nov-2023 15:31:08

2168

166.7500

XLON

05003050000097438-E0Gb6GQgqJtD20231109

09-Nov-2023 15:32:09

2659

166.6000

XLON

07003070000097806-E0Gb6GQgqM6d20231109

09-Nov-2023 15:33:04

1900

166.6500

XLON

07003070000098719-E0Gb6GQgqNzE20231109

09-Nov-2023 15:33:04

1109

166.6500

XLON

07003070000098719-E0Gb6GQgqNzA20231109

09-Nov-2023 15:33:04

32

166.6500

XLON

07003070000098719-E0Gb6GQgqNzG20231109

09-Nov-2023 15:35:14

1813

166.6500

XLON

07003070000099448-E0Gb6GQgqQfz20231109

09-Nov-2023 15:35:14

805

166.6500

XLON

07003070000099448-E0Gb6GQgqQg220231109

09-Nov-2023 15:35:58

2837

166.6000

XLON

05003050000098701-E0Gb6GQgqRc420231109

09-Nov-2023 15:36:28

2163

166.5500

XLON

07003070000098639-E0Gb6GQgqSYN20231109

09-Nov-2023 15:36:43

1645

166.4500

XLON

05003050000099009-E0Gb6GQgqSxD20231109

09-Nov-2023 15:36:43

832

166.4000

XLON

07003070000099717-E0Gb6GQgqSxb20231109

09-Nov-2023 15:36:43

838

166.4500

XLON

05003050000099009-E0Gb6GQgqSxG20231109

09-Nov-2023 15:36:44

1369

166.4000

XLON

07003070000099717-E0Gb6GQgqSzU20231109

09-Nov-2023 15:36:52

713

166.3000

XLON

05003050000099368-E0Gb6GQgqTGj20231109

09-Nov-2023 15:36:52

1579

166.3000

XLON

05003050000099368-E0Gb6GQgqTGf20231109

09-Nov-2023 15:37:54

2500

166.4500

XLON

05003050000099763-E0Gb6GQgqUyJ20231109

09-Nov-2023 15:40:07

2651

166.4500

XLON

07003070000100784-E0Gb6GQgqXvd20231109

09-Nov-2023 15:41:19

1131

166.4500

XLON

07003070000101270-E0Gb6GQgqZNe20231109

09-Nov-2023 15:41:19

2213

166.4500

XLON

07003070000101270-E0Gb6GQgqZNL20231109

09-Nov-2023 15:44:20

2040

166.9500

XLON

05003050000101763-E0Gb6GQgqdy620231109

09-Nov-2023 15:44:20

4032

166.9000

XLON

07003070000102344-E0Gb6GQgqdyX20231109

09-Nov-2023 15:44:20

811

166.9500

XLON

07003070000102364-E0Gb6GQgqdy820231109

09-Nov-2023 15:46:31

677

166.9000

XLON

07003070000102618-E0Gb6GQgqghL20231109

09-Nov-2023 15:46:31

1820

166.9000

XLON

07003070000102618-E0Gb6GQgqghN20231109

09-Nov-2023 15:46:43

602

166.9000

XLON

07003070000103112-E0Gb6GQgqgz320231109

09-Nov-2023 15:46:43

421

166.9000

XLON

07003070000103112-E0Gb6GQgqgz120231109

09-Nov-2023 15:46:49

3165

166.8500

XLON

05003050000101817-E0Gb6GQgqh5W20231109

09-Nov-2023 15:46:49

1497

166.8000

XLON

07003070000102619-E0Gb6GQgqh6G20231109

09-Nov-2023 15:48:33

294

166.9000

XLON

05003050000103187-E0Gb6GQgqjje20231109

09-Nov-2023 15:48:33

1823

166.9000

XLON

05003050000103186-E0Gb6GQgqjjU20231109

09-Nov-2023 15:48:33

34

166.9000

XLON

07003070000103761-E0Gb6GQgqjjc20231109

09-Nov-2023 15:48:33

873

166.9000

XLON

07003070000103760-E0Gb6GQgqjjK20231109

09-Nov-2023 15:48:33

643

166.9000

XLON

07003070000103761-E0Gb6GQgqjja20231109

09-Nov-2023 15:48:33

339

166.9000

XLON

05003050000103186-E0Gb6GQgqjjY20231109

09-Nov-2023 15:48:33

113

166.9000

XLON

05003050000103186-E0Gb6GQgqjjM20231109

09-Nov-2023 15:48:33

649

166.9000

XLON

05003050000103187-E0Gb6GQgqjjg20231109

09-Nov-2023 15:49:29

35

166.9500

XLON

07003070000104025-E0Gb6GQgqkwP20231109

09-Nov-2023 15:49:29

2962

166.9500

XLON

07003070000104025-E0Gb6GQgqkwM20231109

09-Nov-2023 15:49:29

2766

167.0000

XLON

05003050000103458-E0Gb6GQgqkvN20231109

09-Nov-2023 15:53:06

330

167.1500

XLON

05003050000104596-E0Gb6GQgqptQ20231109

09-Nov-2023 15:53:06

418

167.1500

XLON

05003050000104596-E0Gb6GQgqptL20231109

09-Nov-2023 15:53:06

1900

167.1500

XLON

05003050000104596-E0Gb6GQgqptH20231109

09-Nov-2023 15:53:06

247

167.1500

XLON

05003050000104596-E0Gb6GQgqptF20231109

09-Nov-2023 15:53:09

80

167.1000

XLON

05003050000104360-E0Gb6GQgqpzE20231109

09-Nov-2023 15:53:48

2058

167.1000

XLON

05003050000104360-E0Gb6GQgqqp620231109

09-Nov-2023 15:53:48

979

167.1000

XLON

05003050000104360-E0Gb6GQgqqp020231109

09-Nov-2023 15:53:48

1

167.1000

XLON

05003050000104360-E0Gb6GQgqqp320231109

09-Nov-2023 15:55:11

906

167.1500

XLON

07003070000105608-E0Gb6GQgqsdf20231109

09-Nov-2023 15:55:11

702

167.1500

XLON

07003070000105608-E0Gb6GQgqsdc20231109

09-Nov-2023 15:55:11

1074

167.1500

XLON

07003070000105608-E0Gb6GQgqsdX20231109

09-Nov-2023 15:55:11

994

167.1500

XLON

05003050000105109-E0Gb6GQgqsdh20231109

09-Nov-2023 15:55:11

1346

167.0500

XLON

05003050000104623-E0Gb6GQgqses20231109

09-Nov-2023 15:55:11

683

167.0500

XLON

07003070000105555-E0Gb6GQgqsew20231109

09-Nov-2023 15:55:11

1241

167.1500

XLON

05003050000105109-E0Gb6GQgqsdj20231109

09-Nov-2023 15:58:49

1108

166.9500

XLON

07003070000106717-E0Gb6GQgqwqU20231109

09-Nov-2023 16:00:28

1668

166.9500

XLON

07003070000106717-E0Gb6GQgqz9520231109

09-Nov-2023 16:00:28

232

166.9500

XLON

05003050000106581-E0Gb6GQgqz9720231109

09-Nov-2023 16:01:04

1694

167.0000

XLON

05003050000107046-E0Gb6GQgqzo020231109

09-Nov-2023 16:01:04

3423

167.0000

XLON

05003050000107042-E0Gb6GQgqznw20231109

09-Nov-2023 16:01:43

2166

167.0000

XLON

07003070000108017-E0Gb6GQgr0ep20231109

09-Nov-2023 16:01:43

503

167.0000

XLON

07003070000108017-E0Gb6GQgr0eh20231109

09-Nov-2023 16:02:30

485

167.0000

XLON

05003050000107759-E0Gb6GQgr1mP20231109

09-Nov-2023 16:02:30

428

167.0000

XLON

05003050000107759-E0Gb6GQgr1mS20231109

09-Nov-2023 16:03:18

1716

167.0500

XLON

07003070000108476-E0Gb6GQgr2a020231109

09-Nov-2023 16:03:18

884

167.0500

XLON

07003070000108476-E0Gb6GQgr2Zy20231109

09-Nov-2023 16:05:54

701

167.2000

XLON

05003050000108615-E0Gb6GQgr5Uy20231109

09-Nov-2023 16:05:54

8

167.2000

XLON

05003050000108615-E0Gb6GQgr5Uw20231109

09-Nov-2023 16:05:54

434

167.2000

XLON

05003050000108614-E0Gb6GQgr5Uo20231109

09-Nov-2023 16:05:54

332

167.2000

XLON

05003050000108614-E0Gb6GQgr5Us20231109

09-Nov-2023 16:05:54

551

167.2000

XLON

05003050000108614-E0Gb6GQgr5Uq20231109

09-Nov-2023 16:05:54

1560

167.2000

XLON

07003070000109085-E0Gb6GQgr5Uu20231109

09-Nov-2023 16:05:54

3410

167.2500

XLON

07003070000109094-E0Gb6GQgr5UT20231109

09-Nov-2023 16:05:54

1391

167.2000

XLON

05003050000108614-E0Gb6GQgr5Um20231109

09-Nov-2023 16:07:42

793

167.4000

XLON

05003050000109651-E0Gb6GQgr8Ou20231109

09-Nov-2023 16:07:42

2479

167.4000

XLON

05003050000109651-E0Gb6GQgr8Os20231109

09-Nov-2023 16:08:09

992

167.3500

XLON

05003050000109609-E0Gb6GQgr8xy20231109

09-Nov-2023 16:08:09

1912

167.3500

XLON

05003050000109609-E0Gb6GQgr8y020231109

09-Nov-2023 16:09:58

1529

167.5000

XLON

07003070000111034-E0Gb6GQgrBK920231109

09-Nov-2023 16:09:58

3255

167.5000

XLON

05003050000110615-E0Gb6GQgrBKF20231109

09-Nov-2023 16:09:58

909

167.5000

XLON

07003070000111069-E0Gb6GQgrBKH20231109

09-Nov-2023 16:09:58

531

167.5000

XLON

05003050000110615-E0Gb6GQgrBKD20231109

09-Nov-2023 16:10:10

1524

167.4000

XLON

07003070000111041-E0Gb6GQgrBg520231109

09-Nov-2023 16:10:10

822

167.4000

XLON

07003070000111041-E0Gb6GQgrBg220231109

09-Nov-2023 16:10:10

791

167.4000

XLON

07003070000111088-E0Gb6GQgrBgD20231109

09-Nov-2023 16:11:21

2872

167.3000

XLON

07003070000111534-E0Gb6GQgrCz020231109

09-Nov-2023 16:13:37

2363

167.5000

XLON

07003070000112389-E0Gb6GQgrG9T20231109

09-Nov-2023 16:13:37

521

167.5000

XLON

07003070000112389-E0Gb6GQgrG9P20231109

09-Nov-2023 16:14:28

2019

167.5000

XLON

05003050000112355-E0Gb6GQgrHHz20231109

09-Nov-2023 16:15:03

2328

167.5000

XLON

05003050000112714-E0Gb6GQgrI5320231109

09-Nov-2023 16:15:42

1567

167.6000

XLON

07003070000113479-E0Gb6GQgrJIN20231109

09-Nov-2023 16:15:42

701

167.6000

XLON

07003070000113479-E0Gb6GQgrJIT20231109

09-Nov-2023 16:16:43

1980

167.5500

XLON

05003050000113522-E0Gb6GQgrKi820231109

09-Nov-2023 16:16:55

2659

167.5000

XLON

05003050000113054-E0Gb6GQgrKwN20231109

09-Nov-2023 16:18:23

39

167.5000

XLON

07003070000114590-E0Gb6GQgrMYO20231109

09-Nov-2023 16:18:23

2000

167.5000

XLON

07003070000114590-E0Gb6GQgrMYM20231109

09-Nov-2023 16:18:48

417

167.4500

XLON

07003070000113903-E0Gb6GQgrNM020231109

09-Nov-2023 16:18:48

855

167.4500

XLON

07003070000114377-E0Gb6GQgrNM220231109

09-Nov-2023 16:18:48

891

167.4500

XLON

07003070000113903-E0Gb6GQgrNLo20231109

09-Nov-2023 16:18:48

1077

167.4500

XLON

07003070000113903-E0Gb6GQgrNLg20231109

09-Nov-2023 16:18:51

1494

167.4000

XLON

05003050000114193-E0Gb6GQgrNSR20231109

09-Nov-2023 16:18:52

150

167.4000

XLON

05003050000114193-E0Gb6GQgrNT920231109

09-Nov-2023 16:18:52

697

167.4000

XLON

05003050000114193-E0Gb6GQgrNT320231109

09-Nov-2023 16:20:01

660

167.3500

XLON

07003070000115040-E0Gb6GQgrPSo20231109

09-Nov-2023 16:20:01

1900

167.3500

XLON

07003070000115040-E0Gb6GQgrPSY20231109

09-Nov-2023 16:20:01

305

167.3500

XLON

07003070000115040-E0Gb6GQgrPSc20231109

09-Nov-2023 16:20:01

464

167.3500

XLON

07003070000115040-E0Gb6GQgrPSV20231109

09-Nov-2023 16:20:20

1394

167.3000

XLON

05003050000114643-E0Gb6GQgrQ3d20231109

09-Nov-2023 16:20:20

2448

167.3000

XLON

05003050000114643-E0Gb6GQgrQ3820231109

09-Nov-2023 16:21:08

294

167.4000

XLON

05003050000115314-E0Gb6GQgrQxg20231109

09-Nov-2023 16:21:10

294

167.4000

XLON

05003050000115334-E0Gb6GQgrR0Q20231109

09-Nov-2023 16:21:57

1463

167.3500

XLON

05003050000115460-E0Gb6GQgrSBg20231109

09-Nov-2023 16:22:48

1935

167.3500

XLON

07003070000116310-E0Gb6GQgrT4020231109

09-Nov-2023 16:22:48

48

167.3500

XLON

07003070000116310-E0Gb6GQgrT3w20231109

09-Nov-2023 16:22:48

493

167.3500

XLON

07003070000116310-E0Gb6GQgrT3y20231109

09-Nov-2023 16:23:04

1719

167.3000

XLON

07003070000115713-E0Gb6GQgrTIz20231109

09-Nov-2023 16:23:04

220

167.3000

XLON

07003070000115713-E0Gb6GQgrTIt20231109

09-Nov-2023 16:23:36

666

167.2500

XLON

05003050000115068-E0Gb6GQgrTvy20231109

09-Nov-2023 16:24:09

176

167.2000

XLON

05003050000115335-E0Gb6GQgrUV220231109

09-Nov-2023 16:25:00

177

167.2000

XLON

05003050000115335-E0Gb6GQgrVAu20231109

09-Nov-2023 16:25:01

1483

167.2000

XLON

07003070000116888-E0Gb6GQgrVCR20231109

09-Nov-2023 16:25:01

1032

167.2000

XLON

05003050000115335-E0Gb6GQgrVCP20231109

09-Nov-2023 16:25:20

1012

167.2000

XLON

05003050000116504-E0Gb6GQgrVck20231109

09-Nov-2023 16:25:20

699

167.2000

XLON

07003070000116888-E0Gb6GQgrVcg20231109

09-Nov-2023 16:25:20

156

167.2000

XLON

05003050000116504-E0Gb6GQgrVci20231109

09-Nov-2023 16:26:08

1905

167.2000

XLON

05003050000117137-E0Gb6GQgrWTx20231109

09-Nov-2023 16:27:01

1256

167.1000

XLON

07003070000116464-E0Gb6GQgrXIw20231109

09-Nov-2023 16:28:05

829

167.1500

XLON

05003050000117634-E0Gb6GQgrYhL20231109

09-Nov-2023 16:28:13

537

167.1000

XLON

05003050000117570-E0Gb6GQgrYoN20231109

09-Nov-2023 16:28:13

198

167.1000

XLON

07003070000117989-E0Gb6GQgrYoL20231109

09-Nov-2023 16:28:13

568

167.1000

XLON

07003070000117989-E0Gb6GQgrYoB20231109

09-Nov-2023 16:28:29

101

167.1000

XLON

05003050000117570-E0Gb6GQgrZ6v20231109

 

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