Transaction in Own Shares

abrdn PLC
21 November 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 20 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

802,621

Highest price paid (per ordinary share)

GBp 173.2500

Lowest price paid (per ordinary share)

GBp 171.0000

Volume weighted average price paid (per ordinary share)

GBp 172.2684

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £261,457,732 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

20-Nov-2023 08:07:02

796

172.8000

XLON

07003070000004481-E0Gj4ojtSofL20231120

20-Nov-2023 08:07:02

1391

172.7500

XLON

07003070000004464-E0Gj4ojtSofb20231120

20-Nov-2023 08:07:02

363

172.8000

XLON

07003070000004481-E0Gj4ojtSofJ20231120

20-Nov-2023 08:07:02

1275

172.4000

XLON

05003050000004222-E0Gj4ojtSogK20231120

20-Nov-2023 08:07:04

1554

172.4000

XLON

07003070000005325-E0Gj4ojtSomu20231120

20-Nov-2023 08:18:45

1281

172.6500

XLON

07003070000005952-E0Gj4ojtT73h20231120

20-Nov-2023 08:18:45

1045

172.6000

XLON

07003070000005845-E0Gj4ojtT73q20231120

20-Nov-2023 08:18:46

1042

172.6000

XLON

07003070000008027-E0Gj4ojtT77A20231120

20-Nov-2023 08:18:47

1232

172.6000

XLON

05003050000008090-E0Gj4ojtT7Bl20231120

20-Nov-2023 08:18:48

94

172.6000

XLON

05003050000008090-E0Gj4ojtT7Ck20231120

20-Nov-2023 08:18:48

1044

172.5000

XLON

05003050000005764-E0Gj4ojtT7Co20231120

20-Nov-2023 08:18:48

1109

172.6000

XLON

05003050000008094-E0Gj4ojtT7Cm20231120

20-Nov-2023 08:18:49

1421

172.4500

XLON

07003070000008043-E0Gj4ojtT7FY20231120

20-Nov-2023 08:18:50

1421

172.4500

XLON

05003050000008102-E0Gj4ojtT7Ib20231120

20-Nov-2023 08:18:54

1136

172.6500

XLON

07003070000008074-E0Gj4ojtT7bZ20231120

20-Nov-2023 08:18:55

1421

172.6500

XLON

05003050000008127-E0Gj4ojtT7cB20231120

20-Nov-2023 08:18:58

890

172.6500

XLON

07003070000008079-E0Gj4ojtT7lN20231120

20-Nov-2023 08:19:47

826

172.7000

XLON

07003070000008091-E0Gj4ojtT9jr20231120

20-Nov-2023 08:19:47

882

172.7500

XLON

07003070000008101-E0Gj4ojtT9jV20231120

20-Nov-2023 08:19:47

971

172.8000

XLON

05003050000008310-E0Gj4ojtT9jF20231120

20-Nov-2023 08:19:48

94

172.7000

XLON

05003050000008359-E0Gj4ojtT9qE20231120

20-Nov-2023 08:19:49

1323

172.7000

XLON

07003070000008296-E0Gj4ojtT9xx20231120

20-Nov-2023 08:19:50

1323

172.7000

XLON

05003050000008377-E0Gj4ojtTA0Y20231120

20-Nov-2023 08:19:52

829

172.7000

XLON

05003050000008392-E0Gj4ojtTA7B20231120

20-Nov-2023 08:19:57

1058

172.7000

XLON

05003050000008424-E0Gj4ojtTAOM20231120

20-Nov-2023 08:20:01

720

172.7000

XLON

05003050000008438-E0Gj4ojtTAW820231120

20-Nov-2023 08:21:40

2453

172.7000

XLON

07003070000008758-E0Gj4ojtTDfK20231120

20-Nov-2023 08:22:19

287

172.7000

XLON

07003070000008891-E0Gj4ojtTEg520231120

20-Nov-2023 08:22:19

545

172.7000

XLON

07003070000008891-E0Gj4ojtTEg320231120

20-Nov-2023 08:23:59

1127

172.7000

XLON

05003050000009186-E0Gj4ojtTGnE20231120

20-Nov-2023 08:24:03

242

172.4000

XLON

07003070000008640-E0Gj4ojtTH0h20231120

20-Nov-2023 08:24:03

726

172.4000

XLON

07003070000008640-E0Gj4ojtTH0j20231120

20-Nov-2023 08:24:25

1224

172.1000

XLON

05003050000008981-E0Gj4ojtTHrA20231120

20-Nov-2023 08:26:08

858

172.1000

XLON

05003050000009341-E0Gj4ojtTKE820231120

20-Nov-2023 08:27:39

1113

172.3000

XLON

05003050000009884-E0Gj4ojtTMmx20231120

20-Nov-2023 08:27:40

94

172.3000

XLON

05003050000009948-E0Gj4ojtTMoe20231120

20-Nov-2023 08:27:40

642

172.3000

XLON

05003050000009948-E0Gj4ojtTMog20231120

20-Nov-2023 08:28:03

1173

172.3000

XLON

05003050000009955-E0Gj4ojtTNEy20231120

20-Nov-2023 08:28:27

181

172.3000

XLON

05003050000010096-E0Gj4ojtTNoC20231120

20-Nov-2023 08:28:36

1170

172.3000

XLON

05003050000010096-E0Gj4ojtTO2X20231120

20-Nov-2023 08:29:15

554

172.3000

XLON

07003070000010125-E0Gj4ojtTOwy20231120

20-Nov-2023 08:29:15

966

172.3000

XLON

07003070000010125-E0Gj4ojtTOww20231120

20-Nov-2023 08:29:54

1079

172.3000

XLON

05003050000010282-E0Gj4ojtTPUL20231120

20-Nov-2023 08:33:23

1584

172.3500

XLON

07003070000010744-E0Gj4ojtTU4w20231120

20-Nov-2023 08:33:29

1362

172.3000

XLON

05003050000010706-E0Gj4ojtTULz20231120

20-Nov-2023 08:33:29

317

172.3000

XLON

05003050000010706-E0Gj4ojtTUM320231120

20-Nov-2023 08:33:29

1015

172.3500

XLON

05003050000011240-E0Gj4ojtTUIM20231120

20-Nov-2023 08:33:34

94

172.3000

XLON

07003070000011215-E0Gj4ojtTUay20231120

20-Nov-2023 08:33:34

1600

172.3000

XLON

07003070000011215-E0Gj4ojtTUb020231120

20-Nov-2023 08:35:25

309

172.4000

XLON

05003050000011617-E0Gj4ojtTWxD20231120

20-Nov-2023 08:35:29

308

172.4000

XLON

05003050000011617-E0Gj4ojtTX3x20231120

20-Nov-2023 08:35:29

265

172.4000

XLON

05003050000011617-E0Gj4ojtTX3v20231120

20-Nov-2023 08:35:30

94

172.3500

XLON

05003050000011642-E0Gj4ojtTX5m20231120

20-Nov-2023 08:36:00

1343

172.4000

XLON

05003050000011682-E0Gj4ojtTXgS20231120

20-Nov-2023 08:36:00

724

172.4000

XLON

07003070000011648-E0Gj4ojtTXgQ20231120

20-Nov-2023 08:36:01

795

172.3500

XLON

07003070000011608-E0Gj4ojtTXin20231120

20-Nov-2023 08:36:01

79

172.3500

XLON

05003050000011655-E0Gj4ojtTXip20231120

20-Nov-2023 08:36:01

188

172.4000

XLON

05003050000011716-E0Gj4ojtTXj920231120

20-Nov-2023 08:36:01

563

172.4000

XLON

05003050000011716-E0Gj4ojtTXjF20231120

20-Nov-2023 08:36:01

94

172.4000

XLON

05003050000011716-E0Gj4ojtTXjD20231120

20-Nov-2023 08:36:01

1513

172.3500

XLON

05003050000011655-E0Gj4ojtTXir20231120

20-Nov-2023 08:38:00

1109

172.2500

XLON

05003050000012006-E0Gj4ojtTZp820231120

20-Nov-2023 08:39:28

785

172.2000

XLON

05003050000012094-E0Gj4ojtTbqB20231120

20-Nov-2023 08:39:45

94

172.4000

XLON

07003070000012312-E0Gj4ojtTcEC20231120

20-Nov-2023 08:39:45

94

172.4000

XLON

07003070000012312-E0Gj4ojtTcE820231120

20-Nov-2023 08:39:45

220

172.4000

XLON

07003070000012312-E0Gj4ojtTcE620231120

20-Nov-2023 08:39:45

745

172.4000

XLON

07003070000012312-E0Gj4ojtTcEE20231120

20-Nov-2023 08:39:45

78

172.4000

XLON

07003070000012312-E0Gj4ojtTcEA20231120

20-Nov-2023 08:40:24

133

172.3500

XLON

05003050000012448-E0Gj4ojtTcwF20231120

20-Nov-2023 08:40:38

942

172.3500

XLON

07003070000012510-E0Gj4ojtTdJU20231120

20-Nov-2023 08:40:55

800

172.2500

XLON

07003070000012299-E0Gj4ojtTdaF20231120

20-Nov-2023 08:40:55

864

172.2500

XLON

07003070000012587-E0Gj4ojtTdew20231120

20-Nov-2023 08:40:55

58

172.2500

XLON

07003070000012299-E0Gj4ojtTdaH20231120

20-Nov-2023 08:42:18

929

172.2500

XLON

05003050000012914-E0Gj4ojtTfE420231120

20-Nov-2023 08:42:33

824

172.1000

XLON

07003070000012751-E0Gj4ojtTfcs20231120

20-Nov-2023 08:42:33

197

172.1000

XLON

07003070000012751-E0Gj4ojtTfcq20231120

20-Nov-2023 08:46:07

475

172.1000

XLON

05003050000013027-E0Gj4ojtTjGC20231120

20-Nov-2023 08:46:07

686

172.1000

XLON

05003050000013027-E0Gj4ojtTjGA20231120

20-Nov-2023 08:46:07

974

172.1000

XLON

07003070000013496-E0Gj4ojtTjGp20231120

20-Nov-2023 08:46:08

277

172.1500

XLON

05003050000013543-E0Gj4ojtTjHM20231120

20-Nov-2023 08:46:08

94

172.1500

XLON

05003050000013543-E0Gj4ojtTjHK20231120

20-Nov-2023 08:46:13

504

172.1500

XLON

07003070000013498-E0Gj4ojtTjKG20231120

20-Nov-2023 08:46:13

245

172.1500

XLON

07003070000013498-E0Gj4ojtTjKE20231120

20-Nov-2023 08:48:19

757

172.2000

XLON

07003070000013556-E0Gj4ojtTl8n20231120

20-Nov-2023 08:48:21

1115

172.2000

XLON

07003070000013831-E0Gj4ojtTlDn20231120

20-Nov-2023 08:48:49

72

172.2000

XLON

05003050000013894-E0Gj4ojtTlkt20231120

20-Nov-2023 08:48:49

1117

172.2000

XLON

05003050000013894-E0Gj4ojtTlkv20231120

20-Nov-2023 08:48:49

1049

172.1500

XLON

07003070000013506-E0Gj4ojtTll220231120

20-Nov-2023 08:48:50

584

172.1500

XLON

05003050000013970-E0Gj4ojtTlmC20231120

20-Nov-2023 08:48:50

233

172.1500

XLON

05003050000013970-E0Gj4ojtTlmA20231120

20-Nov-2023 08:48:55

800

172.1500

XLON

07003070000013910-E0Gj4ojtTlpo20231120

20-Nov-2023 08:48:55

92

172.1500

XLON

07003070000013910-E0Gj4ojtTlpq20231120

20-Nov-2023 08:49:21

987

172.1500

XLON

07003070000014005-E0Gj4ojtTmQT20231120

20-Nov-2023 08:50:31

742

172.1500

XLON

05003050000014176-E0Gj4ojtTnQQ20231120

20-Nov-2023 08:51:18

1104

172.1500

XLON

05003050000014295-E0Gj4ojtToL420231120

20-Nov-2023 08:51:38

730

172.1500

XLON

05003050000014413-E0Gj4ojtToc920231120

20-Nov-2023 08:51:49

647

172.2000

XLON

05003050000014487-E0Gj4ojtToop20231120

20-Nov-2023 08:52:04

877

172.2000

XLON

05003050000014546-E0Gj4ojtTp9h20231120

20-Nov-2023 08:52:38

1283

172.2000

XLON

07003070000014583-E0Gj4ojtTpla20231120

20-Nov-2023 08:53:11

878

172.3000

XLON

07003070000014651-E0Gj4ojtTqrA20231120

20-Nov-2023 08:53:48

401

172.3000

XLON

07003070000014777-E0Gj4ojtTrNb20231120

20-Nov-2023 08:53:48

703

172.3000

XLON

07003070000014777-E0Gj4ojtTrNZ20231120

20-Nov-2023 08:53:48

1097

172.2500

XLON

07003070000014632-E0Gj4ojtTrOu20231120

20-Nov-2023 08:54:50

73

172.2500

XLON

07003070000014934-E0Gj4ojtTsos20231120

20-Nov-2023 08:55:11

94

172.2500

XLON

05003050000015165-E0Gj4ojtTtAk20231120

20-Nov-2023 08:55:11

188

172.2500

XLON

05003050000015165-E0Gj4ojtTtAm20231120

20-Nov-2023 08:55:11

1432

172.2500

XLON

05003050000015165-E0Gj4ojtTtAo20231120

20-Nov-2023 08:55:11

659

172.2500

XLON

07003070000014934-E0Gj4ojtTtAE20231120

20-Nov-2023 08:56:06

944

172.2500

XLON

07003070000015197-E0Gj4ojtTuUE20231120

20-Nov-2023 08:56:56

794

172.2500

XLON

07003070000015311-E0Gj4ojtTvOb20231120

20-Nov-2023 08:56:57

94

172.2500

XLON

05003050000015428-E0Gj4ojtTvPl20231120

20-Nov-2023 08:56:57

301

172.2500

XLON

05003050000015428-E0Gj4ojtTvPp20231120

20-Nov-2023 08:56:57

1000

172.2500

XLON

05003050000015428-E0Gj4ojtTvPn20231120

20-Nov-2023 08:57:41

302

172.2500

XLON

05003050000015536-E0Gj4ojtTw3P20231120

20-Nov-2023 08:57:41

1224

172.2500

XLON

05003050000015536-E0Gj4ojtTw3R20231120

20-Nov-2023 08:57:50

665

172.3000

XLON

07003070000015493-E0Gj4ojtTwEz20231120

20-Nov-2023 08:57:50

58

172.3000

XLON

07003070000015493-E0Gj4ojtTwF220231120

20-Nov-2023 08:58:04

625

172.2000

XLON

05003050000015568-E0Gj4ojtTwbS20231120

20-Nov-2023 08:58:05

1095

172.1500

XLON

05003050000014454-E0Gj4ojtTwg520231120

20-Nov-2023 09:00:51

638

172.3500

XLON

07003070000016566-E0Gj4ojtU0f520231120

20-Nov-2023 09:00:51

1800

172.3500

XLON

07003070000016566-E0Gj4ojtU0f720231120

20-Nov-2023 09:01:19

943

172.4000

XLON

07003070000016690-E0Gj4ojtU1UN20231120

20-Nov-2023 09:01:58

958

172.4000

XLON

07003070000016815-E0Gj4ojtU28720231120

20-Nov-2023 09:06:26

815

172.7000

XLON

05003050000017729-E0Gj4ojtU6zB20231120

20-Nov-2023 09:06:35

601

172.7000

XLON

07003070000017773-E0Gj4ojtU7Le20231120

20-Nov-2023 09:06:35

677

172.7000

XLON

07003070000017773-E0Gj4ojtU7Lg20231120

20-Nov-2023 09:06:36

1996

172.7000

XLON

05003050000017817-E0Gj4ojtU7N120231120

20-Nov-2023 09:06:54

816

172.6000

XLON

07003070000017708-E0Gj4ojtU7jq20231120

20-Nov-2023 09:07:00

815

172.5000

XLON

07003070000017715-E0Gj4ojtU7zD20231120

20-Nov-2023 09:08:16

1565

172.5000

XLON

05003050000018270-E0Gj4ojtU9Cx20231120

20-Nov-2023 09:10:15

1156

172.6000

XLON

07003070000018474-E0Gj4ojtUB3i20231120

20-Nov-2023 09:10:59

1079

172.5500

XLON

07003070000018636-E0Gj4ojtUBeh20231120

20-Nov-2023 09:11:25

916

172.5500

XLON

07003070000018744-E0Gj4ojtUBzy20231120

20-Nov-2023 09:11:40

900

172.5500

XLON

07003070000018832-E0Gj4ojtUCBr20231120

20-Nov-2023 09:12:12

19

172.5500

XLON

07003070000018832-E0Gj4ojtUCeu20231120

20-Nov-2023 09:12:17

1168

172.5500

XLON

05003050000018933-E0Gj4ojtUChW20231120

20-Nov-2023 09:12:36

1674

172.5000

XLON

05003050000018340-E0Gj4ojtUCyX20231120

20-Nov-2023 09:14:14

1

172.6000

XLON

07003070000019248-E0Gj4ojtUEP620231120

20-Nov-2023 09:14:25

841

172.6000

XLON

07003070000019248-E0Gj4ojtUEUW20231120

20-Nov-2023 09:14:48

1009

172.6000

XLON

05003050000019353-E0Gj4ojtUEqe20231120

20-Nov-2023 09:15:27

353

172.6000

XLON

07003070000019425-E0Gj4ojtUFRM20231120

20-Nov-2023 09:15:27

393

172.6000

XLON

07003070000019425-E0Gj4ojtUFRK20231120

20-Nov-2023 09:15:32

186

172.4500

XLON

05003050000019234-E0Gj4ojtUFX020231120

20-Nov-2023 09:15:32

834

172.4500

XLON

05003050000019234-E0Gj4ojtUFXD20231120

20-Nov-2023 09:17:48

1214

172.6000

XLON

07003070000019846-E0Gj4ojtUHoT20231120

20-Nov-2023 09:17:50

300

172.6000

XLON

05003050000019936-E0Gj4ojtUHpy20231120

20-Nov-2023 09:17:50

900

172.6000

XLON

05003050000019936-E0Gj4ojtUHq020231120

20-Nov-2023 09:17:59

1543

172.6000

XLON

05003050000019948-E0Gj4ojtUHvq20231120

20-Nov-2023 09:18:14

100

172.6000

XLON

05003050000019993-E0Gj4ojtUI6p20231120

20-Nov-2023 09:20:20

856

172.6000

XLON

05003050000019993-E0Gj4ojtUKTn20231120

20-Nov-2023 09:20:21

94

172.6000

XLON

07003070000020381-E0Gj4ojtUKUh20231120

20-Nov-2023 09:20:30

966

172.7500

XLON

05003050000020459-E0Gj4ojtUKhm20231120

20-Nov-2023 09:20:38

44

172.7000

XLON

05003050000020444-E0Gj4ojtUKod20231120

20-Nov-2023 09:20:38

830

172.7000

XLON

05003050000020444-E0Gj4ojtUKob20231120

20-Nov-2023 09:21:04

994

172.6500

XLON

05003050000020539-E0Gj4ojtUL6m20231120

20-Nov-2023 09:21:10

600

172.6000

XLON

07003070000020386-E0Gj4ojtULAr20231120

20-Nov-2023 09:21:10

449

172.6000

XLON

07003070000020386-E0Gj4ojtULAt20231120

20-Nov-2023 09:21:40

1148

172.6000

XLON

05003050000020702-E0Gj4ojtULja20231120

20-Nov-2023 09:22:41

1158

172.6000

XLON

07003070000020899-E0Gj4ojtUMeq20231120

20-Nov-2023 09:23:59

275

172.6000

XLON

07003070000021146-E0Gj4ojtUNaW20231120

20-Nov-2023 09:24:21

298

172.6000

XLON

05003050000021261-E0Gj4ojtUO5N20231120

20-Nov-2023 09:24:21

541

172.6000

XLON

05003050000021261-E0Gj4ojtUO5R20231120

20-Nov-2023 09:24:21

298

172.6000

XLON

05003050000021261-E0Gj4ojtUO5P20231120

20-Nov-2023 09:25:00

120

172.6000

XLON

07003070000021314-E0Gj4ojtUOXn20231120

20-Nov-2023 09:25:35

1110

172.6000

XLON

07003070000021423-E0Gj4ojtUP8o20231120

20-Nov-2023 09:25:59

1101

172.4500

XLON

05003050000019716-E0Gj4ojtUPak20231120

20-Nov-2023 09:26:05

1296

172.4500

XLON

05003050000021550-E0Gj4ojtUPnY20231120

20-Nov-2023 09:26:06

1343

172.4000

XLON

07003070000021520-E0Gj4ojtUPom20231120

20-Nov-2023 09:27:41

1343

172.3500

XLON

07003070000021752-E0Gj4ojtUR8G20231120

20-Nov-2023 09:30:19

1034

172.3000

XLON

07003070000022032-E0Gj4ojtUTl620231120

20-Nov-2023 09:31:39

941

172.3000

XLON

07003070000022403-E0Gj4ojtUUdz20231120

20-Nov-2023 09:31:40

1323

172.3000

XLON

07003070000022568-E0Gj4ojtUUeT20231120

20-Nov-2023 09:32:19

1045

172.3000

XLON

05003050000022716-E0Gj4ojtUVOR20231120

20-Nov-2023 09:33:03

1304

172.4500

XLON

05003050000022827-E0Gj4ojtUWSE20231120

20-Nov-2023 09:34:45

990

172.4500

XLON

05003050000023011-E0Gj4ojtUY7820231120

20-Nov-2023 09:34:46

1007

172.4500

XLON

05003050000023114-E0Gj4ojtUY7p20231120

20-Nov-2023 09:34:46

47

172.4500

XLON

05003050000023114-E0Gj4ojtUY7r20231120

20-Nov-2023 09:35:25

2396

172.4500

XLON

05003050000023241-E0Gj4ojtUYsU20231120

20-Nov-2023 09:35:50

1436

172.3500

XLON

05003050000022916-E0Gj4ojtUZGL20231120

20-Nov-2023 09:38:20

1902

172.3500

XLON

05003050000023698-E0Gj4ojtUbMU20231120

20-Nov-2023 09:38:36

1233

172.3500

XLON

07003070000023711-E0Gj4ojtUbXa20231120

20-Nov-2023 09:39:33

1995

172.3500

XLON

07003070000023823-E0Gj4ojtUcMv20231120

20-Nov-2023 09:40:01

727

172.3500

XLON

07003070000023927-E0Gj4ojtUcet20231120

20-Nov-2023 09:41:03

1375

172.3500

XLON

05003050000024122-E0Gj4ojtUdkb20231120

20-Nov-2023 09:43:42

571

172.4000

XLON

07003070000024524-E0Gj4ojtUfjn20231120

20-Nov-2023 09:44:09

1098

172.4000

XLON

05003050000024629-E0Gj4ojtUg3D20231120

20-Nov-2023 09:44:23

26

172.3500

XLON

05003050000024122-E0Gj4ojtUgEP20231120

20-Nov-2023 09:44:23

973

172.3500

XLON

05003050000024224-E0Gj4ojtUgER20231120

20-Nov-2023 09:44:31

784

172.2000

XLON

07003070000020654-E0Gj4ojtUgOl20231120

20-Nov-2023 09:52:10

738

172.2000

XLON

05003050000024913-E0Gj4ojtUlpO20231120

20-Nov-2023 09:52:10

467

172.2000

XLON

07003070000020654-E0Gj4ojtUlpK20231120

20-Nov-2023 09:52:11

2184

172.2000

XLON

07003070000025807-E0Gj4ojtUlqN20231120

20-Nov-2023 09:52:12

1560

172.2000

XLON

07003070000025810-E0Gj4ojtUlsW20231120

20-Nov-2023 09:52:13

1871

172.2000

XLON

05003050000025867-E0Gj4ojtUltm20231120

20-Nov-2023 09:52:56

1319

172.2000

XLON

05003050000025872-E0Gj4ojtUmRQ20231120

20-Nov-2023 09:52:56

264

172.2000

XLON

05003050000025872-E0Gj4ojtUmRS20231120

20-Nov-2023 09:54:07

1290

172.2500

XLON

07003070000026073-E0Gj4ojtUnzP20231120

20-Nov-2023 09:54:08

1301

172.2500

XLON

07003070000026160-E0Gj4ojtUo0m20231120

20-Nov-2023 09:54:08

1304

172.2000

XLON

05003050000025984-E0Gj4ojtUo2R20231120

20-Nov-2023 09:54:39

1201

172.2000

XLON

05003050000026220-E0Gj4ojtUohE20231120

20-Nov-2023 09:56:15

1488

171.9500

XLON

07003070000024693-E0Gj4ojtUpfp20231120

20-Nov-2023 09:57:27

104

171.9500

XLON

05003050000026611-E0Gj4ojtUqoC20231120

20-Nov-2023 09:57:27

1145

171.9500

XLON

05003050000026611-E0Gj4ojtUqoE20231120

20-Nov-2023 09:57:41

613

171.9500

XLON

07003070000026731-E0Gj4ojtUqun20231120

20-Nov-2023 09:58:20

1565

171.9500

XLON

05003050000026924-E0Gj4ojtUrSI20231120

20-Nov-2023 09:58:59

34

171.9500

XLON

07003070000027024-E0Gj4ojtUruu20231120

20-Nov-2023 10:00:00

3

172.0500

XLON

07003070000027255-E0Gj4ojtUt6420231120

20-Nov-2023 10:00:30

1357

172.1000

XLON

05003050000027408-E0Gj4ojtUtn820231120

20-Nov-2023 10:04:23

1772

172.5500

XLON

07003070000028104-E0Gj4ojtUzlq20231120

20-Nov-2023 10:04:24

94

172.5500

XLON

05003050000028268-E0Gj4ojtUznA20231120

20-Nov-2023 10:04:24

2200

172.5500

XLON

05003050000028268-E0Gj4ojtUznC20231120

20-Nov-2023 10:07:21

1160

172.8500

XLON

05003050000028771-E0Gj4ojtV3q320231120

20-Nov-2023 10:07:21

71

172.8500

XLON

05003050000028771-E0Gj4ojtV3q120231120

20-Nov-2023 10:07:22

1283

172.8500

XLON

07003070000028701-E0Gj4ojtV3rC20231120

20-Nov-2023 10:07:22

319

172.8500

XLON

07003070000028701-E0Gj4ojtV3rE20231120

20-Nov-2023 10:07:23

1175

172.8500

XLON

05003050000028791-E0Gj4ojtV3rs20231120

20-Nov-2023 10:08:00

1266

172.8500

XLON

05003050000028901-E0Gj4ojtV4M420231120

20-Nov-2023 10:08:39

642

172.8000

XLON

07003070000028950-E0Gj4ojtV59p20231120

20-Nov-2023 10:08:39

479

172.8000

XLON

07003070000028950-E0Gj4ojtV59r20231120

20-Nov-2023 10:09:18

1028

172.8000

XLON

05003050000029166-E0Gj4ojtV5YJ20231120

20-Nov-2023 10:09:40

444

172.8000

XLON

05003050000029215-E0Gj4ojtV5pQ20231120

20-Nov-2023 10:09:40

95

172.8000

XLON

05003050000029215-E0Gj4ojtV5pO20231120

20-Nov-2023 10:10:19

426

172.8000

XLON

07003070000029244-E0Gj4ojtV6KE20231120

20-Nov-2023 10:10:45

1400

172.6500

XLON

05003050000028691-E0Gj4ojtV6vW20231120

20-Nov-2023 10:10:45

1364

172.6000

XLON

05003050000028382-E0Gj4ojtV6vf20231120

20-Nov-2023 10:13:29

98

172.7000

XLON

05003050000029775-E0Gj4ojtV8ew20231120

20-Nov-2023 10:17:10

737

172.8500

XLON

05003050000029948-E0Gj4ojtVBKB20231120

20-Nov-2023 10:17:10

1051

172.8500

XLON

07003070000029858-E0Gj4ojtVBK920231120

20-Nov-2023 10:17:11

94

172.8500

XLON

05003050000030289-E0Gj4ojtVBN720231120

20-Nov-2023 10:17:11

398

172.8500

XLON

05003050000030289-E0Gj4ojtVBN520231120

20-Nov-2023 10:17:11

2400

172.8500

XLON

05003050000030289-E0Gj4ojtVBN320231120

20-Nov-2023 10:17:43

1488

172.8500

XLON

07003070000030262-E0Gj4ojtVBdW20231120

20-Nov-2023 10:17:49

1025

172.7500

XLON

05003050000029891-E0Gj4ojtVBig20231120

20-Nov-2023 10:19:41

488

172.7500

XLON

07003070000030330-E0Gj4ojtVDBv20231120

20-Nov-2023 10:19:41

214

172.7500

XLON

07003070000030330-E0Gj4ojtVDBt20231120

20-Nov-2023 10:20:01

1542

172.7000

XLON

05003050000029845-E0Gj4ojtVDT820231120

20-Nov-2023 10:21:01

781

172.7000

XLON

05003050000030991-E0Gj4ojtVDxh20231120

20-Nov-2023 10:21:40

822

172.7000

XLON

05003050000031062-E0Gj4ojtVECl20231120

20-Nov-2023 10:21:49

1282

172.7000

XLON

07003070000030978-E0Gj4ojtVEED20231120

20-Nov-2023 10:23:59

98

172.6500

XLON

07003070000031309-E0Gj4ojtVFgK20231120

20-Nov-2023 10:23:59

1421

172.6500

XLON

07003070000031309-E0Gj4ojtVFgM20231120

20-Nov-2023 10:24:38

1175

172.5000

XLON

07003070000031344-E0Gj4ojtVGHn20231120

20-Nov-2023 10:24:38

114

172.4500

XLON

05003050000031186-E0Gj4ojtVGI820231120

20-Nov-2023 10:24:38

872

172.4500

XLON

05003050000031186-E0Gj4ojtVGI320231120

20-Nov-2023 10:24:39

1218

172.4000

XLON

05003050000030416-E0Gj4ojtVGQT20231120

20-Nov-2023 10:24:39

169

172.4000

XLON

05003050000030416-E0Gj4ojtVGQV20231120

20-Nov-2023 10:27:05

1086

172.2500

XLON

05003050000031666-E0Gj4ojtVIs420231120

20-Nov-2023 10:29:17

688

172.2500

XLON

05003050000032101-E0Gj4ojtVKFB20231120

20-Nov-2023 10:29:17

1098

172.1000

XLON

05003050000031817-E0Gj4ojtVKFX20231120

20-Nov-2023 10:30:43

1222

172.3500

XLON

05003050000032346-E0Gj4ojtVLRT20231120

20-Nov-2023 10:30:57

1120

172.3500

XLON

07003070000032378-E0Gj4ojtVLZM20231120

20-Nov-2023 10:31:01

1425

172.3500

XLON

05003050000032408-E0Gj4ojtVLe320231120

20-Nov-2023 10:31:43

883

172.3500

XLON

07003070000032602-E0Gj4ojtVMAJ20231120

20-Nov-2023 10:31:51

1022

172.3000

XLON

05003050000032216-E0Gj4ojtVMGf20231120

20-Nov-2023 10:33:05

415

172.2000

XLON

07003070000032087-E0Gj4ojtVNRn20231120

20-Nov-2023 10:33:05

598

172.2000

XLON

07003070000032087-E0Gj4ojtVNRl20231120

20-Nov-2023 10:33:44

11

172.2000

XLON

07003070000032969-E0Gj4ojtVNvZ20231120

20-Nov-2023 10:33:44

4

172.2000

XLON

07003070000032969-E0Gj4ojtVNvb20231120

20-Nov-2023 10:33:44

1001

172.2000

XLON

07003070000032969-E0Gj4ojtVNvd20231120

20-Nov-2023 10:35:05

1188

172.2500

XLON

07003070000033197-E0Gj4ojtVOrk20231120

20-Nov-2023 10:36:30

1327

172.2000

XLON

05003050000033102-E0Gj4ojtVQSv20231120

20-Nov-2023 10:36:31

1320

172.0500

XLON

05003050000032878-E0Gj4ojtVQib20231120

20-Nov-2023 10:38:20

1564

172.0500

XLON

07003070000033894-E0Gj4ojtVSwV20231120

20-Nov-2023 10:39:21

1224

172.0500

XLON

07003070000033993-E0Gj4ojtVTYl20231120

20-Nov-2023 10:40:00

1191

172.0500

XLON

07003070000034079-E0Gj4ojtVU7P20231120

20-Nov-2023 10:40:31

79

171.9500

XLON

05003050000033760-E0Gj4ojtVUO320231120

20-Nov-2023 10:41:18

79

171.9500

XLON

05003050000033760-E0Gj4ojtVV4Q20231120

20-Nov-2023 10:41:26

1671

171.9000

XLON

05003050000033326-E0Gj4ojtVVAy20231120

20-Nov-2023 10:41:26

1078

171.9500

XLON

05003050000033760-E0Gj4ojtVVAr20231120

20-Nov-2023 10:42:44

1300

171.9000

XLON

07003070000034370-E0Gj4ojtVWL420231120

20-Nov-2023 10:42:44

30

171.9000

XLON

07003070000034370-E0Gj4ojtVWL720231120

20-Nov-2023 10:44:21

405

171.9000

XLON

07003070000034569-E0Gj4ojtVXKX20231120

20-Nov-2023 10:44:30

1098

171.9500

XLON

05003050000034610-E0Gj4ojtVXT320231120

20-Nov-2023 10:47:29

1072

172.0000

XLON

07003070000034935-E0Gj4ojtVa3r20231120

20-Nov-2023 10:47:44

208

171.9500

XLON

07003070000034926-E0Gj4ojtVaHN20231120

20-Nov-2023 10:47:44

771

171.9500

XLON

07003070000034926-E0Gj4ojtVaHK20231120

20-Nov-2023 10:48:46

1082

171.9500

XLON

07003070000035177-E0Gj4ojtVaoQ20231120

20-Nov-2023 10:53:10

603

172.0500

XLON

07003070000035642-E0Gj4ojtVeJJ20231120

20-Nov-2023 10:53:10

728

172.0500

XLON

05003050000035690-E0Gj4ojtVeJH20231120

20-Nov-2023 10:53:11

581

172.0500

XLON

05003050000035958-E0Gj4ojtVeJy20231120

20-Nov-2023 10:53:11

188

172.0500

XLON

05003050000035958-E0Gj4ojtVeJw20231120

20-Nov-2023 10:53:11

94

172.0500

XLON

05003050000035958-E0Gj4ojtVeJu20231120

20-Nov-2023 10:53:50

1

172.1000

XLON

07003070000036023-E0Gj4ojtVefQ20231120

20-Nov-2023 10:53:50

256

172.1000

XLON

07003070000036023-E0Gj4ojtVefS20231120

20-Nov-2023 10:56:02

1626

172.1000

XLON

07003070000036045-E0Gj4ojtVgV420231120

20-Nov-2023 10:56:03

324

172.0500

XLON

05003050000036358-E0Gj4ojtVgdJ20231120

20-Nov-2023 10:58:24

1084

172.0500

XLON

05003050000036366-E0Gj4ojtViFl20231120

20-Nov-2023 10:58:55

1081

172.1000

XLON

07003070000036745-E0Gj4ojtVipw20231120

20-Nov-2023 10:59:18

1080

172.1000

XLON

05003050000036827-E0Gj4ojtVj8x20231120

20-Nov-2023 11:00:00

1404

172.1000

XLON

07003070000036849-E0Gj4ojtVjcD20231120

20-Nov-2023 11:00:02

1080

172.1000

XLON

05003050000037040-E0Gj4ojtVjit20231120

20-Nov-2023 11:00:09

1404

172.0500

XLON

07003070000036663-E0Gj4ojtVjri20231120

20-Nov-2023 11:00:41

1238

172.0500

XLON

05003050000037168-E0Gj4ojtVkFa20231120

20-Nov-2023 11:01:00

1628

171.9500

XLON

05003050000035415-E0Gj4ojtVkPE20231120

20-Nov-2023 11:01:40

1851

171.9500

XLON

07003070000037203-E0Gj4ojtVkv120231120

20-Nov-2023 11:02:24

1094

171.8500

XLON

05003050000037206-E0Gj4ojtVlIn20231120

20-Nov-2023 11:03:43

1518

171.7000

XLON

07003070000037073-E0Gj4ojtVmUF20231120

20-Nov-2023 11:05:00

24

171.6500

XLON

07003070000037753-E0Gj4ojtVndj20231120

20-Nov-2023 11:05:39

4

171.6500

XLON

05003050000038048-E0Gj4ojtVo5W20231120

20-Nov-2023 11:06:01

699

171.6500

XLON

05003050000038114-E0Gj4ojtVoFT20231120

20-Nov-2023 11:06:01

10

171.6500

XLON

05003050000038114-E0Gj4ojtVoFV20231120

20-Nov-2023 11:06:01

1672

171.6500

XLON

05003050000038114-E0Gj4ojtVoFX20231120

20-Nov-2023 11:07:26

1638

171.5500

XLON

05003050000037464-E0Gj4ojtVpMK20231120

20-Nov-2023 11:11:01

1041

171.5000

XLON

05003050000038854-E0Gj4ojtVrta20231120

20-Nov-2023 11:11:40

1756

171.5000

XLON

07003070000038864-E0Gj4ojtVsDN20231120

20-Nov-2023 11:13:20

1

171.5000

XLON

05003050000039203-E0Gj4ojtVtXB20231120

20-Nov-2023 11:13:59

1269

171.5500

XLON

07003070000039184-E0Gj4ojtVtzN20231120

20-Nov-2023 11:14:35

947

171.6500

XLON

07003070000039249-E0Gj4ojtVuZG20231120

20-Nov-2023 11:14:35

692

171.6500

XLON

07003070000039249-E0Gj4ojtVuZI20231120

20-Nov-2023 11:15:50

709

171.6500

XLON

07003070000039471-E0Gj4ojtVvPD20231120

20-Nov-2023 11:16:01

175

171.6500

XLON

05003050000039564-E0Gj4ojtVvSi20231120

20-Nov-2023 11:16:01

422

171.6500

XLON

05003050000039564-E0Gj4ojtVvSk20231120

20-Nov-2023 11:16:41

810

171.4500

XLON

05003050000039648-E0Gj4ojtVw5k20231120

20-Nov-2023 11:16:41

1614

171.5500

XLON

07003070000039230-E0Gj4ojtVw5E20231120

20-Nov-2023 11:17:11

348

171.4500

XLON

05003050000039648-E0Gj4ojtVwYU20231120

20-Nov-2023 11:18:06

790

171.4000

XLON

05003050000039791-E0Gj4ojtVx7i20231120

20-Nov-2023 11:18:06

723

171.4000

XLON

05003050000039791-E0Gj4ojtVx7g20231120

20-Nov-2023 11:18:24

626

171.4000

XLON

07003070000039773-E0Gj4ojtVxMG20231120

20-Nov-2023 11:19:30

1508

171.4000

XLON

07003070000039874-E0Gj4ojtVyAr20231120

20-Nov-2023 11:20:04

605

171.4000

XLON

07003070000039954-E0Gj4ojtVyYI20231120

20-Nov-2023 11:20:49

1388

171.3500

XLON

05003050000039546-E0Gj4ojtVzI120231120

20-Nov-2023 11:21:56

1254

171.4500

XLON

07003070000040282-E0Gj4ojtW0uo20231120

20-Nov-2023 11:24:21

1105

171.4500

XLON

05003050000040719-E0Gj4ojtW2vk20231120

20-Nov-2023 11:24:42

1669

171.4000

XLON

07003070000040267-E0Gj4ojtW3BY20231120

20-Nov-2023 11:24:42

1141

171.3500

XLON

05003050000040367-E0Gj4ojtW3By20231120

20-Nov-2023 11:26:40

1090

171.3500

XLON

05003050000040992-E0Gj4ojtW4aI20231120

20-Nov-2023 11:26:40

310

171.3500

XLON

05003050000040992-E0Gj4ojtW4aK20231120

20-Nov-2023 11:26:40

1820

171.3000

XLON

05003050000040914-E0Gj4ojtW4aZ20231120

20-Nov-2023 11:28:21

1491

171.4000

XLON

05003050000041201-E0Gj4ojtW5rQ20231120

20-Nov-2023 11:29:42

847

171.4000

XLON

05003050000041328-E0Gj4ojtW7GF20231120

20-Nov-2023 11:29:42

208

171.3500

XLON

05003050000041143-E0Gj4ojtW7GO20231120

20-Nov-2023 11:29:42

1153

171.3500

XLON

05003050000041143-E0Gj4ojtW7GX20231120

20-Nov-2023 11:29:42

299

171.4000

XLON

05003050000041328-E0Gj4ojtW7GD20231120

20-Nov-2023 11:31:01

708

171.3500

XLON

07003070000041626-E0Gj4ojtW8qx20231120

20-Nov-2023 11:33:36

1364

171.4500

XLON

05003050000042170-E0Gj4ojtWAqA20231120

20-Nov-2023 11:34:56

1478

171.4500

XLON

07003070000042224-E0Gj4ojtWBiF20231120

20-Nov-2023 11:34:57

1824

171.3500

XLON

05003050000042078-E0Gj4ojtWBnc20231120

20-Nov-2023 11:35:15

1101

171.3000

XLON

07003070000041635-E0Gj4ojtWCRn20231120

20-Nov-2023 11:36:49

696

171.3000

XLON

07003070000042815-E0Gj4ojtWEOk20231120

20-Nov-2023 11:37:41

1334

171.2500

XLON

05003050000042872-E0Gj4ojtWEoH20231120

20-Nov-2023 11:37:44

1111

171.2000

XLON

05003050000042836-E0Gj4ojtWErC20231120

20-Nov-2023 11:39:11

716

171.1500

XLON

07003070000042962-E0Gj4ojtWFrE20231120

20-Nov-2023 11:41:46

1142

171.1000

XLON

07003070000043203-E0Gj4ojtWHQh20231120

20-Nov-2023 11:45:51

744

171.2000

XLON

07003070000043446-E0Gj4ojtWK3r20231120

20-Nov-2023 11:45:54

843

171.1000

XLON

05003050000043586-E0Gj4ojtWK6d20231120

20-Nov-2023 11:46:25

507

171.0500

XLON

07003070000043141-E0Gj4ojtWKQ620231120

20-Nov-2023 11:46:25

677

171.0500

XLON

07003070000042926-E0Gj4ojtWKQ420231120

20-Nov-2023 11:46:55

1044

171.0500

XLON

05003050000044199-E0Gj4ojtWKj620231120

20-Nov-2023 11:46:55

124

171.0500

XLON

07003070000043141-E0Gj4ojtWKj420231120

20-Nov-2023 11:49:51

2105

171.1000

XLON

05003050000044626-E0Gj4ojtWMXA20231120

20-Nov-2023 11:50:33

764

171.1000

XLON

05003050000044750-E0Gj4ojtWNAV20231120

20-Nov-2023 11:50:33

650

171.1000

XLON

05003050000044750-E0Gj4ojtWNAY20231120

20-Nov-2023 11:51:34

1768

171.1500

XLON

07003070000044647-E0Gj4ojtWNjz20231120

20-Nov-2023 11:52:44

682

171.1000

XLON

07003070000044706-E0Gj4ojtWOLv20231120

20-Nov-2023 11:52:44

1307

171.1500

XLON

07003070000044741-E0Gj4ojtWOLl20231120

20-Nov-2023 11:52:47

1403

171.0500

XLON

07003070000044337-E0Gj4ojtWON920231120

20-Nov-2023 11:52:47

1175

171.0000

XLON

05003050000044751-E0Gj4ojtWONB20231120

20-Nov-2023 11:56:20

1373

171.0000

XLON

07003070000044913-E0Gj4ojtWQef20231120

20-Nov-2023 11:56:20

1248

171.0500

XLON

05003050000045141-E0Gj4ojtWQeM20231120

20-Nov-2023 11:58:44

1443

171.3500

XLON

05003050000045649-E0Gj4ojtWSS820231120

20-Nov-2023 12:01:07

814

171.4000

XLON

07003070000045861-E0Gj4ojtWUcO20231120

20-Nov-2023 12:01:07

868

171.4000

XLON

07003070000045861-E0Gj4ojtWUcQ20231120

20-Nov-2023 12:02:26

947

171.6500

XLON

05003050000046274-E0Gj4ojtWVoq20231120

20-Nov-2023 12:03:32

1565

171.5000

XLON

05003050000046323-E0Gj4ojtWWtc20231120

20-Nov-2023 12:03:59

1105

171.6000

XLON

05003050000046576-E0Gj4ojtWXET20231120

20-Nov-2023 12:05:59

1327

171.6000

XLON

07003070000046676-E0Gj4ojtWYF720231120

20-Nov-2023 12:06:38

1446

171.5000

XLON

07003070000046430-E0Gj4ojtWYba20231120

20-Nov-2023 12:07:22

968

171.6500

XLON

05003050000047136-E0Gj4ojtWZCZ20231120

20-Nov-2023 12:13:28

690

171.9500

XLON

05003050000048036-E0Gj4ojtWdcX20231120

20-Nov-2023 12:13:29

2103

171.9500

XLON

05003050000048043-E0Gj4ojtWdej20231120

20-Nov-2023 12:14:05

1405

171.9500

XLON

07003070000047885-E0Gj4ojtWdvm20231120

20-Nov-2023 12:14:35

1306

171.9500

XLON

05003050000048131-E0Gj4ojtWeGh20231120

20-Nov-2023 12:14:40

1194

171.9500

XLON

05003050000048219-E0Gj4ojtWeKp20231120

20-Nov-2023 12:14:41

1552

171.9500

XLON

07003070000048051-E0Gj4ojtWeL920231120

20-Nov-2023 12:15:20

927

172.0000

XLON

07003070000048143-E0Gj4ojtWej120231120

20-Nov-2023 12:15:20

867

172.0000

XLON

07003070000048143-E0Gj4ojtWej320231120

20-Nov-2023 12:16:29

1440

171.9500

XLON

07003070000048208-E0Gj4ojtWfIO20231120

20-Nov-2023 12:16:40

901

171.9500

XLON

05003050000048485-E0Gj4ojtWfRn20231120

20-Nov-2023 12:16:49

2341

171.9000

XLON

05003050000047983-E0Gj4ojtWfWo20231120

20-Nov-2023 12:16:49

990

171.8000

XLON

07003070000047883-E0Gj4ojtWfXT20231120

20-Nov-2023 12:16:49

311

171.8000

XLON

07003070000047883-E0Gj4ojtWfXR20231120

20-Nov-2023 12:22:18

1300

171.8500

XLON

07003070000049107-E0Gj4ojtWiwI20231120

20-Nov-2023 12:22:18

702

171.8500

XLON

07003070000049107-E0Gj4ojtWiwK20231120

20-Nov-2023 12:22:25

1146

171.7500

XLON

07003070000048454-E0Gj4ojtWizS20231120

20-Nov-2023 12:22:25

73

171.7500

XLON

07003070000048454-E0Gj4ojtWizc20231120

20-Nov-2023 12:22:25

1040

171.7000

XLON

05003050000048605-E0Gj4ojtWizk20231120

20-Nov-2023 12:25:40

1462

171.7500

XLON

07003070000049364-E0Gj4ojtWlJH20231120

20-Nov-2023 12:25:40

1333

171.7500

XLON

05003050000049630-E0Gj4ojtWlJJ20231120

20-Nov-2023 12:26:13

1450

171.6500

XLON

07003070000049721-E0Gj4ojtWlgB20231120

20-Nov-2023 12:26:42

812

171.6500

XLON

07003070000049849-E0Gj4ojtWlu520231120

20-Nov-2023 12:29:52

1900

171.8000

XLON

07003070000050409-E0Gj4ojtWnrH20231120

20-Nov-2023 12:30:31

1526

171.8000

XLON

05003050000050780-E0Gj4ojtWoM820231120

20-Nov-2023 12:31:40

927

171.8000

XLON

07003070000050783-E0Gj4ojtWpTn20231120

20-Nov-2023 12:31:52

377

171.8000

XLON

07003070000050783-E0Gj4ojtWpaQ20231120

20-Nov-2023 12:32:02

1782

171.7500

XLON

05003050000050843-E0Gj4ojtWpnW20231120

20-Nov-2023 12:34:02

87

171.9000

XLON

05003050000051353-E0Gj4ojtWr4R20231120

20-Nov-2023 12:34:45

886

171.9000

XLON

05003050000051353-E0Gj4ojtWrO120231120

20-Nov-2023 12:35:11

15

171.9000

XLON

05003050000051544-E0Gj4ojtWrac20231120

20-Nov-2023 12:35:11

410

171.9000

XLON

05003050000051544-E0Gj4ojtWrae20231120

20-Nov-2023 12:35:11

194

171.9000

XLON

05003050000051353-E0Gj4ojtWraX20231120

20-Nov-2023 12:35:11

733

171.9000

XLON

05003050000051544-E0Gj4ojtWraZ20231120

20-Nov-2023 12:36:32

1498

171.9000

XLON

05003050000051727-E0Gj4ojtWsDC20231120

20-Nov-2023 12:36:40

1351

171.9000

XLON

05003050000051844-E0Gj4ojtWsGG20231120

20-Nov-2023 12:38:04

315

171.7500

XLON

05003050000051229-E0Gj4ojtWtHr20231120

20-Nov-2023 12:38:04

709

171.8000

XLON

05003050000051996-E0Gj4ojtWtHa20231120

20-Nov-2023 12:38:04

857

171.7500

XLON

05003050000051229-E0Gj4ojtWtHt20231120

20-Nov-2023 12:38:04

1170

171.8500

XLON

07003070000051018-E0Gj4ojtWtH920231120

20-Nov-2023 12:38:04

821

171.8500

XLON

07003070000051723-E0Gj4ojtWtHB20231120

20-Nov-2023 12:38:08

757

171.8500

XLON

07003070000051817-E0Gj4ojtWtMr20231120

20-Nov-2023 12:51:58

1486

171.8500

XLON

07003070000052031-E0Gj4ojtX16z20231120

20-Nov-2023 12:51:58

2855

171.8500

XLON

05003050000053140-E0Gj4ojtX17120231120

20-Nov-2023 12:51:59

275

171.8500

XLON

07003070000054062-E0Gj4ojtX18N20231120

20-Nov-2023 12:51:59

1014

171.8500

XLON

07003070000054062-E0Gj4ojtX18m20231120

20-Nov-2023 12:51:59

367

171.8500

XLON

07003070000054062-E0Gj4ojtX18u20231120

20-Nov-2023 12:52:00

285

171.8500

XLON

05003050000054318-E0Gj4ojtX19I20231120

20-Nov-2023 12:52:00

83

171.8500

XLON

05003050000054318-E0Gj4ojtX19K20231120

20-Nov-2023 12:52:02

724

171.8500

XLON

07003070000054066-E0Gj4ojtX1BQ20231120

20-Nov-2023 12:52:02

241

171.8500

XLON

05003050000054318-E0Gj4ojtX1BD20231120

20-Nov-2023 12:52:02

367

171.8500

XLON

05003050000054318-E0Gj4ojtX1BH20231120

20-Nov-2023 12:52:02

459

171.8500

XLON

07003070000054066-E0Gj4ojtX1BU20231120

20-Nov-2023 12:52:02

680

171.8500

XLON

05003050000054318-E0Gj4ojtX1BF20231120

20-Nov-2023 12:52:03

2257

171.8000

XLON

07003070000054074-E0Gj4ojtX1ER20231120

20-Nov-2023 12:52:26

2052

171.8500

XLON

07003070000054083-E0Gj4ojtX1U720231120

20-Nov-2023 12:52:26

3078

171.8500

XLON

07003070000054079-E0Gj4ojtX1U520231120

20-Nov-2023 12:53:49

299

171.8500

XLON

07003070000054355-E0Gj4ojtX2Nv20231120

20-Nov-2023 12:53:59

1580

171.8500

XLON

07003070000054355-E0Gj4ojtX2Rm20231120

20-Nov-2023 12:55:09

98

171.8000

XLON

07003070000054402-E0Gj4ojtX34H20231120

20-Nov-2023 12:55:09

509

171.8000

XLON

07003070000054402-E0Gj4ojtX34K20231120

20-Nov-2023 12:55:27

344

171.8000

XLON

07003070000054402-E0Gj4ojtX3ID20231120

20-Nov-2023 12:55:27

511

171.8000

XLON

07003070000054402-E0Gj4ojtX3IF20231120

20-Nov-2023 12:58:02

1277

171.7500

XLON

05003050000052065-E0Gj4ojtX4qU20231120

20-Nov-2023 12:58:02

1112

171.7500

XLON

07003070000054736-E0Gj4ojtX4qW20231120

20-Nov-2023 12:58:43

684

171.6500

XLON

05003050000054702-E0Gj4ojtX5Jk20231120

20-Nov-2023 12:58:43

1398

171.7000

XLON

05003050000055017-E0Gj4ojtX5In20231120

20-Nov-2023 12:59:19

882

171.6500

XLON

07003070000055252-E0Gj4ojtX5d020231120

20-Nov-2023 12:59:19

169

171.6500

XLON

05003050000054702-E0Gj4ojtX5cy20231120

20-Nov-2023 13:01:34

328

171.8500

XLON

05003050000055768-E0Gj4ojtX79G20231120

20-Nov-2023 13:01:34

312

171.9000

XLON

07003070000055481-E0Gj4ojtX78v20231120

20-Nov-2023 13:01:34

927

171.9000

XLON

07003070000055481-E0Gj4ojtX78t20231120

20-Nov-2023 13:02:19

1018

171.9500

XLON

05003050000056230-E0Gj4ojtX7b220231120

20-Nov-2023 13:02:41

418

171.9000

XLON

05003050000056296-E0Gj4ojtX7hL20231120

20-Nov-2023 13:02:52

927

171.9000

XLON

05003050000056296-E0Gj4ojtX7sC20231120

20-Nov-2023 13:03:20

45

171.9000

XLON

05003050000056296-E0Gj4ojtX83N20231120

20-Nov-2023 13:03:20

1239

171.9000

XLON

05003050000056436-E0Gj4ojtX83P20231120

20-Nov-2023 13:05:02

1181

171.9000

XLON

07003070000056302-E0Gj4ojtX9Yj20231120

20-Nov-2023 13:05:18

216

171.9000

XLON

07003070000056302-E0Gj4ojtX9kE20231120

20-Nov-2023 13:06:02

955

171.9000

XLON

05003050000056905-E0Gj4ojtXAEv20231120

20-Nov-2023 13:08:00

927

171.9000

XLON

05003050000057109-E0Gj4ojtXBDh20231120

20-Nov-2023 13:08:00

843

171.9000

XLON

05003050000057109-E0Gj4ojtXBDk20231120

20-Nov-2023 13:08:06

927

171.8500

XLON

05003050000055768-E0Gj4ojtXBJe20231120

20-Nov-2023 13:09:55

1345

172.0000

XLON

07003070000057520-E0Gj4ojtXCFM20231120

20-Nov-2023 13:10:34

651

172.0000

XLON

05003050000057929-E0Gj4ojtXCb020231120

20-Nov-2023 13:11:02

1908

171.9000

XLON

07003070000057472-E0Gj4ojtXClR20231120

20-Nov-2023 13:11:40

761

171.9000

XLON

07003070000057922-E0Gj4ojtXD5v20231120

20-Nov-2023 13:12:41

325

171.9000

XLON

07003070000058107-E0Gj4ojtXDc520231120

20-Nov-2023 13:12:41

927

171.9000

XLON

07003070000058107-E0Gj4ojtXDcC20231120

20-Nov-2023 13:13:02

155

171.9000

XLON

07003070000058107-E0Gj4ojtXDow20231120

20-Nov-2023 13:13:20

1662

171.9000

XLON

05003050000058469-E0Gj4ojtXE3E20231120

20-Nov-2023 13:14:21

688

171.9500

XLON

07003070000058348-E0Gj4ojtXEfJ20231120

20-Nov-2023 13:15:28

874

171.9000

XLON

07003070000058455-E0Gj4ojtXFoo20231120

20-Nov-2023 13:15:45

935

171.9500

XLON

07003070000058582-E0Gj4ojtXG8T20231120

20-Nov-2023 13:16:02

217

171.9500

XLON

07003070000058634-E0Gj4ojtXGIr20231120

20-Nov-2023 13:16:02

651

171.9500

XLON

07003070000058582-E0Gj4ojtXGIp20231120

20-Nov-2023 13:17:02

540

171.9500

XLON

07003070000058634-E0Gj4ojtXHB220231120

20-Nov-2023 13:17:02

435

171.9500

XLON

05003050000059029-E0Gj4ojtXHB420231120

20-Nov-2023 13:17:02

388

171.9500

XLON

05003050000059029-E0Gj4ojtXHB920231120

20-Nov-2023 13:18:18

227

172.1500

XLON

07003070000059065-E0Gj4ojtXIDw20231120

20-Nov-2023 13:18:18

1453

172.1500

XLON

07003070000059065-E0Gj4ojtXIDs20231120

20-Nov-2023 13:19:02

160

172.1000

XLON

05003050000059434-E0Gj4ojtXIqF20231120

20-Nov-2023 13:19:47

739

172.1000

XLON

05003050000059434-E0Gj4ojtXJMK20231120

20-Nov-2023 13:20:02

907

172.0500

XLON

05003050000059289-E0Gj4ojtXJbG20231120

20-Nov-2023 13:20:02

643

172.0500

XLON

05003050000059289-E0Gj4ojtXJbV20231120

20-Nov-2023 13:22:20

1453

172.0500

XLON

07003070000059703-E0Gj4ojtXL0o20231120

20-Nov-2023 13:22:20

83

172.0500

XLON

07003070000059703-E0Gj4ojtXL0r20231120

20-Nov-2023 13:23:02

196

172.2500

XLON

05003050000060201-E0Gj4ojtXLaW20231120

20-Nov-2023 13:24:02

648

172.2500

XLON

07003070000059990-E0Gj4ojtXM7p20231120

20-Nov-2023 13:24:02

1283

172.2500

XLON

05003050000060235-E0Gj4ojtXM7r20231120

20-Nov-2023 13:24:02

882

172.2500

XLON

07003070000059990-E0Gj4ojtXM7i20231120

20-Nov-2023 13:25:05

1446

172.2500

XLON

07003070000060254-E0Gj4ojtXMfl20231120

20-Nov-2023 13:26:13

1

172.4000

XLON

05003050000060763-E0Gj4ojtXNOb20231120

20-Nov-2023 13:26:13

1404

172.4000

XLON

07003070000060481-E0Gj4ojtXNOP20231120

20-Nov-2023 13:26:13

1396

172.4000

XLON

05003050000060763-E0Gj4ojtXNOR20231120

20-Nov-2023 13:27:33

1786

172.3000

XLON

05003050000060758-E0Gj4ojtXOJK20231120

20-Nov-2023 13:29:10

515

172.2000

XLON

07003070000060570-E0Gj4ojtXPhW20231120

20-Nov-2023 13:29:10

752

172.2000

XLON

07003070000060570-E0Gj4ojtXPhU20231120

20-Nov-2023 13:33:56

1258

172.2000

XLON

07003070000061245-E0Gj4ojtXTDS20231120

20-Nov-2023 13:33:57

1870

172.2000

XLON

05003050000062193-E0Gj4ojtXTDf20231120

20-Nov-2023 13:33:58

2445

172.2000

XLON

05003050000062195-E0Gj4ojtXTDz20231120

20-Nov-2023 13:34:02

1634

172.1500

XLON

05003050000061109-E0Gj4ojtXTGD20231120

20-Nov-2023 13:34:04

654

172.1500

XLON

07003070000061863-E0Gj4ojtXTIY20231120

20-Nov-2023 13:34:04

317

172.1500

XLON

07003070000061863-E0Gj4ojtXTIT20231120

20-Nov-2023 13:34:40

200

172.1500

XLON

07003070000061863-E0Gj4ojtXTYf20231120

20-Nov-2023 13:34:43

1372

172.1500

XLON

05003050000062338-E0Gj4ojtXTcM20231120

20-Nov-2023 13:34:43

81

172.1500

XLON

07003070000061863-E0Gj4ojtXTcK20231120

20-Nov-2023 13:34:43

29

172.1500

XLON

05003050000062338-E0Gj4ojtXTcP20231120

20-Nov-2023 13:35:59

290

172.3000

XLON

05003050000062557-E0Gj4ojtXUQP20231120

20-Nov-2023 13:37:30

1274

172.3500

XLON

05003050000062775-E0Gj4ojtXVMc20231120

20-Nov-2023 13:38:47

1294

172.3500

XLON

07003070000062633-E0Gj4ojtXWEF20231120

20-Nov-2023 13:38:47

223

172.3500

XLON

05003050000062775-E0Gj4ojtXWED20231120

20-Nov-2023 13:38:47

119

172.3500

XLON

07003070000062633-E0Gj4ojtXWEH20231120

20-Nov-2023 13:39:05

1217

172.4000

XLON

05003050000063120-E0Gj4ojtXWOM20231120

20-Nov-2023 13:39:16

118

172.3500

XLON

05003050000063114-E0Gj4ojtXWVo20231120

20-Nov-2023 13:39:16

1461

172.3500

XLON

05003050000063114-E0Gj4ojtXWVy20231120

20-Nov-2023 13:40:43

123

172.3500

XLON

05003050000063114-E0Gj4ojtXXNL20231120

20-Nov-2023 13:40:44

1216

172.3000

XLON

05003050000063119-E0Gj4ojtXXNn20231120

20-Nov-2023 13:41:41

60

172.2500

XLON

07003070000062891-E0Gj4ojtXXzm20231120

20-Nov-2023 13:43:49

173

172.3500

XLON

07003070000063637-E0Gj4ojtXZLk20231120

20-Nov-2023 13:43:49

2

172.3500

XLON

07003070000063637-E0Gj4ojtXZLn20231120

20-Nov-2023 13:43:54

1417

172.4000

XLON

05003050000063969-E0Gj4ojtXZVS20231120

20-Nov-2023 13:44:01

85

172.4000

XLON

05003050000063987-E0Gj4ojtXZeM20231120

20-Nov-2023 13:44:01

1450

172.4000

XLON

05003050000063987-E0Gj4ojtXZeG20231120

20-Nov-2023 13:44:04

1169

172.4500

XLON

07003070000063686-E0Gj4ojtXZhw20231120

20-Nov-2023 13:44:31

1630

172.5500

XLON

05003050000064086-E0Gj4ojtXa4920231120

20-Nov-2023 13:49:00

313

172.5000

XLON

07003070000063980-E0Gj4ojtXctC20231120

20-Nov-2023 13:49:00

837

172.5000

XLON

07003070000063980-E0Gj4ojtXctA20231120

20-Nov-2023 13:49:00

1243

172.5000

XLON

05003050000064320-E0Gj4ojtXctE20231120

20-Nov-2023 13:49:01

240

172.4500

XLON

07003070000064503-E0Gj4ojtXcuV20231120

20-Nov-2023 13:49:01

1246

172.4500

XLON

07003070000064503-E0Gj4ojtXcuR20231120

20-Nov-2023 13:49:02

1143

172.4500

XLON

07003070000064509-E0Gj4ojtXcvU20231120

20-Nov-2023 13:49:02

296

172.4000

XLON

05003050000064006-E0Gj4ojtXcva20231120

20-Nov-2023 13:49:35

1121

172.4000

XLON

07003070000064628-E0Gj4ojtXdB720231120

20-Nov-2023 13:49:35

873

172.4000

XLON

05003050000064006-E0Gj4ojtXdA520231120

20-Nov-2023 13:49:35

1257

172.4000

XLON

07003070000064518-E0Gj4ojtXdA720231120

20-Nov-2023 13:51:15

1175

172.4500

XLON

05003050000065247-E0Gj4ojtXeLZ20231120

20-Nov-2023 13:52:16

1384

172.7000

XLON

07003070000065063-E0Gj4ojtXfTC20231120

20-Nov-2023 13:52:16

1442

172.7000

XLON

05003050000065406-E0Gj4ojtXfTE20231120

20-Nov-2023 13:53:12

685

172.7000

XLON

05003050000065622-E0Gj4ojtXgAw20231120

20-Nov-2023 13:54:04

1522

172.7000

XLON

05003050000065829-E0Gj4ojtXgpw20231120

20-Nov-2023 13:54:04

854

172.6000

XLON

05003050000065400-E0Gj4ojtXgqR20231120

20-Nov-2023 13:54:04

366

172.6000

XLON

05003050000065400-E0Gj4ojtXgqT20231120

20-Nov-2023 13:56:40

1022

172.8000

XLON

07003070000066008-E0Gj4ojtXieQ20231120

20-Nov-2023 13:56:40

567

172.8000

XLON

07003070000066008-E0Gj4ojtXieO20231120

20-Nov-2023 13:57:03

878

172.8000

XLON

05003050000066342-E0Gj4ojtXj9U20231120

20-Nov-2023 13:57:04

312

172.8000

XLON

05003050000066342-E0Gj4ojtXjA620231120

20-Nov-2023 13:59:18

1273

172.9500

XLON

05003050000066519-E0Gj4ojtXkss20231120

20-Nov-2023 13:59:18

1280

172.9500

XLON

05003050000066464-E0Gj4ojtXksq20231120

20-Nov-2023 13:59:19

1759

172.9500

XLON

05003050000066912-E0Gj4ojtXku520231120

20-Nov-2023 13:59:19

2400

172.9500

XLON

05003050000066912-E0Gj4ojtXku320231120

20-Nov-2023 14:00:20

530

172.8500

XLON

07003070000066140-E0Gj4ojtXlym20231120

20-Nov-2023 14:00:20

529

172.8500

XLON

07003070000066140-E0Gj4ojtXlyk20231120

20-Nov-2023 14:01:06

1273

173.0500

XLON

07003070000066932-E0Gj4ojtXn1g20231120

20-Nov-2023 14:02:35

1242

173.0500

XLON

07003070000067196-E0Gj4ojtXoY020231120

20-Nov-2023 14:03:39

1051

173.0500

XLON

07003070000067365-E0Gj4ojtXpDs20231120

20-Nov-2023 14:03:59

1156

173.0500

XLON

05003050000067819-E0Gj4ojtXpaY20231120

20-Nov-2023 14:04:21

276

173.0500

XLON

05003050000067918-E0Gj4ojtXptn20231120

20-Nov-2023 14:04:21

879

173.0500

XLON

05003050000067918-E0Gj4ojtXptp20231120

20-Nov-2023 14:04:59

1474

173.0000

XLON

05003050000067390-E0Gj4ojtXqMi20231120

20-Nov-2023 14:05:48

1061

172.9500

XLON

07003070000066925-E0Gj4ojtXqmM20231120

20-Nov-2023 14:07:08

1041

173.1000

XLON

07003070000068130-E0Gj4ojtXriA20231120

20-Nov-2023 14:07:52

1145

173.1500

XLON

07003070000068326-E0Gj4ojtXsGb20231120

20-Nov-2023 14:07:54

1457

173.1000

XLON

05003050000068583-E0Gj4ojtXsIO20231120

20-Nov-2023 14:09:30

1223

173.1000

XLON

07003070000068619-E0Gj4ojtXtJQ20231120

20-Nov-2023 14:10:40

1208

173.1000

XLON

07003070000068767-E0Gj4ojtXu7320231120

20-Nov-2023 14:11:30

1307

173.1000

XLON

07003070000068920-E0Gj4ojtXuWc20231120

20-Nov-2023 14:12:30

304

173.1000

XLON

05003050000069304-E0Gj4ojtXv6120231120

20-Nov-2023 14:13:48

15

173.2500

XLON

07003070000069596-E0Gj4ojtXwP220231120

20-Nov-2023 14:13:48

1349

173.2500

XLON

07003070000069596-E0Gj4ojtXwOx20231120

20-Nov-2023 14:13:49

1205

173.2000

XLON

05003050000069846-E0Gj4ojtXwPV20231120

20-Nov-2023 14:13:49

1490

173.2500

XLON

05003050000069859-E0Gj4ojtXwPC20231120

20-Nov-2023 14:13:53

993

173.2000

XLON

05003050000069875-E0Gj4ojtXwUn20231120

20-Nov-2023 14:15:59

992

173.1500

XLON

05003050000070036-E0Gj4ojtXyGy20231120

20-Nov-2023 14:16:28

1189

173.1500

XLON

05003050000070389-E0Gj4ojtXyux20231120

20-Nov-2023 14:16:49

1003

173.1500

XLON

07003070000070266-E0Gj4ojtXzC520231120

20-Nov-2023 14:17:33

279

173.1500

XLON

07003070000070350-E0Gj4ojtXzkb20231120

20-Nov-2023 14:17:58

210

173.2500

XLON

05003050000070842-E0Gj4ojtY06g20231120

20-Nov-2023 14:17:58

992

173.2500

XLON

07003070000070571-E0Gj4ojtY06c20231120

20-Nov-2023 14:17:58

808

173.2500

XLON

05003050000070842-E0Gj4ojtY06e20231120

20-Nov-2023 14:17:59

94

173.2500

XLON

05003050000070866-E0Gj4ojtY07T20231120

20-Nov-2023 14:17:59

1400

173.2500

XLON

05003050000070866-E0Gj4ojtY07R20231120

20-Nov-2023 14:18:20

1476

173.2500

XLON

07003070000070667-E0Gj4ojtY0OE20231120

20-Nov-2023 14:18:24

609

173.1500

XLON

07003070000070350-E0Gj4ojtY0Tn20231120

20-Nov-2023 14:19:03

1269

173.1500

XLON

05003050000071076-E0Gj4ojtY0ya20231120

20-Nov-2023 14:19:03

203

173.1500

XLON

07003070000070350-E0Gj4ojtY0yY20231120

20-Nov-2023 14:19:10

275

173.0500

XLON

07003070000070598-E0Gj4ojtY1NZ20231120

20-Nov-2023 14:19:10

1006

173.0500

XLON

07003070000070598-E0Gj4ojtY1Nb20231120

20-Nov-2023 14:19:10

1464

173.0000

XLON

07003070000070834-E0Gj4ojtY1Ny20231120

20-Nov-2023 14:22:03

1172

173.0500

XLON

07003070000071535-E0Gj4ojtY3yc20231120

20-Nov-2023 14:22:27

1277

173.0500

XLON

05003050000071908-E0Gj4ojtY4Sr20231120

20-Nov-2023 14:22:43

236

173.0000

XLON

05003050000071561-E0Gj4ojtY4kq20231120

20-Nov-2023 14:23:15

317

173.0000

XLON

05003050000071561-E0Gj4ojtY5CF20231120

20-Nov-2023 14:24:13

748

173.0000

XLON

07003070000071930-E0Gj4ojtY5qd20231120

20-Nov-2023 14:24:13

445

173.0000

XLON

05003050000071561-E0Gj4ojtY5qb20231120

20-Nov-2023 14:24:27

321

173.0000

XLON

05003050000072340-E0Gj4ojtY61Y20231120

20-Nov-2023 14:25:00

853

173.0000

XLON

05003050000072340-E0Gj4ojtY6aD20231120

20-Nov-2023 14:25:01

2082

173.0000

XLON

05003050000072533-E0Gj4ojtY6dd20231120

20-Nov-2023 14:25:39

375

172.9500

XLON

05003050000071374-E0Gj4ojtY7gh20231120

20-Nov-2023 14:25:39

1109

172.9500

XLON

05003050000071374-E0Gj4ojtY7gj20231120

20-Nov-2023 14:26:45

404

173.1500

XLON

05003050000073059-E0Gj4ojtY8uH20231120

20-Nov-2023 14:26:45

573

173.1500

XLON

05003050000073059-E0Gj4ojtY8uJ20231120

20-Nov-2023 14:26:45

977

173.1500

XLON

07003070000072792-E0Gj4ojtY8uF20231120

20-Nov-2023 14:27:06

1367

173.0500

XLON

05003050000073051-E0Gj4ojtY9Iq20231120

20-Nov-2023 14:28:21

1369

172.9000

XLON

05003050000073164-E0Gj4ojtYAMa20231120

20-Nov-2023 14:29:07

745

172.9000

XLON

07003070000073410-E0Gj4ojtYAxL20231120

20-Nov-2023 14:29:07

331

172.9000

XLON

07003070000073410-E0Gj4ojtYAxJ20231120

20-Nov-2023 14:29:41

602

172.9000

XLON

05003050000073860-E0Gj4ojtYBKo20231120

20-Nov-2023 14:29:41

2000

172.9000

XLON

05003050000073860-E0Gj4ojtYBKm20231120

20-Nov-2023 14:29:49

1642

172.8500

XLON

05003050000073520-E0Gj4ojtYBYE20231120

20-Nov-2023 14:30:52

326

172.7000

XLON

05003050000074126-E0Gj4ojtYFD120231120

20-Nov-2023 14:30:52

455

172.7000

XLON

05003050000074126-E0Gj4ojtYFE820231120

20-Nov-2023 14:30:52

107

172.8000

XLON

07003070000072886-E0Gj4ojtYFAF20231120

20-Nov-2023 14:30:52

408

172.8000

XLON

07003070000072886-E0Gj4ojtYFAJ20231120

20-Nov-2023 14:30:52

659

172.8000

XLON

07003070000072886-E0Gj4ojtYFAH20231120

20-Nov-2023 14:30:52

321

172.7000

XLON

05003050000074126-E0Gj4ojtYFBB20231120

20-Nov-2023 14:31:27

1200

172.6000

XLON

07003070000074216-E0Gj4ojtYI0k20231120

20-Nov-2023 14:31:27

203

172.6000

XLON

07003070000074216-E0Gj4ojtYI0m20231120

20-Nov-2023 14:31:30

1131

172.5000

XLON

07003070000074206-E0Gj4ojtYICG20231120

20-Nov-2023 14:32:29

1381

172.4500

XLON

05003050000074376-E0Gj4ojtYKeS20231120

20-Nov-2023 14:33:04

85

172.3500

XLON

05003050000074941-E0Gj4ojtYM0w20231120

20-Nov-2023 14:33:04

1434

172.3500

XLON

05003050000074941-E0Gj4ojtYM0q20231120

20-Nov-2023 14:33:17

1194

172.2000

XLON

07003070000074685-E0Gj4ojtYMTL20231120

20-Nov-2023 14:33:17

1049

172.3000

XLON

05003050000074882-E0Gj4ojtYMTH20231120

20-Nov-2023 14:33:22

283

171.9000

XLON

07003070000074824-E0Gj4ojtYMjC20231120

20-Nov-2023 14:33:35

551

171.9000

XLON

07003070000074824-E0Gj4ojtYN1F20231120

20-Nov-2023 14:35:45

1144

172.2000

XLON

07003070000075309-E0Gj4ojtYRsG20231120

20-Nov-2023 14:37:16

1697

172.1500

XLON

05003050000075487-E0Gj4ojtYV7S20231120

20-Nov-2023 14:39:13

1452

172.5000

XLON

07003070000076923-E0Gj4ojtYYYG20231120

20-Nov-2023 14:39:15

555

172.4500

XLON

05003050000077062-E0Gj4ojtYYhR20231120

20-Nov-2023 14:39:15

689

172.4500

XLON

05003050000077062-E0Gj4ojtYYhL20231120

20-Nov-2023 14:39:52

1148

172.4000

XLON

07003070000076846-E0Gj4ojtYZZT20231120

20-Nov-2023 14:39:52

653

172.4500

XLON

05003050000077377-E0Gj4ojtYZZA20231120

20-Nov-2023 14:40:50

1455

172.3000

XLON

07003070000077129-E0Gj4ojtYbjK20231120

20-Nov-2023 14:40:53

309

172.3000

XLON

05003050000077722-E0Gj4ojtYbne20231120

20-Nov-2023 14:40:53

816

172.3000

XLON

05003050000077722-E0Gj4ojtYbnc20231120

20-Nov-2023 14:42:28

290

172.4500

XLON

07003070000078100-E0Gj4ojtYf4v20231120

20-Nov-2023 14:42:28

835

172.4500

XLON

07003070000078100-E0Gj4ojtYf5E20231120

20-Nov-2023 14:44:11

306

172.5500

XLON

07003070000078603-E0Gj4ojtYhTk20231120

20-Nov-2023 14:44:13

1013

172.5500

XLON

07003070000078603-E0Gj4ojtYhW520231120

20-Nov-2023 14:44:43

1141

172.5000

XLON

05003050000078823-E0Gj4ojtYhzs20231120

20-Nov-2023 14:44:43

1254

172.5500

XLON

05003050000078841-E0Gj4ojtYhxM20231120

20-Nov-2023 14:44:45

1575

172.5000

XLON

05003050000078993-E0Gj4ojtYi6U20231120

20-Nov-2023 14:45:24

685

172.5000

XLON

07003070000078986-E0Gj4ojtYjGp20231120

20-Nov-2023 14:46:18

280

172.5500

XLON

07003070000079402-E0Gj4ojtYlmZ20231120

20-Nov-2023 14:46:21

540

172.5500

XLON

07003070000079409-E0Gj4ojtYm6b20231120

20-Nov-2023 14:46:21

600

172.5500

XLON

07003070000079409-E0Gj4ojtYm6d20231120

20-Nov-2023 14:46:21

1260

172.5500

XLON

07003070000079402-E0Gj4ojtYm6Z20231120

20-Nov-2023 14:46:47

1101

172.4500

XLON

05003050000079502-E0Gj4ojtYnCL20231120

20-Nov-2023 14:47:53

1101

172.5500

XLON

05003050000080218-E0Gj4ojtYpE720231120

20-Nov-2023 14:47:53

1541

172.5500

XLON

07003070000079990-E0Gj4ojtYpE920231120

20-Nov-2023 14:49:13

198

172.5500

XLON

05003050000080695-E0Gj4ojtYrY220231120

20-Nov-2023 14:49:13

947

172.5500

XLON

05003050000080695-E0Gj4ojtYrY420231120

20-Nov-2023 14:49:13

1602

172.5500

XLON

05003050000080685-E0Gj4ojtYrY020231120

20-Nov-2023 14:49:19

48

172.4500

XLON

05003050000080210-E0Gj4ojtYruQ20231120

20-Nov-2023 14:49:19

1272

172.4500

XLON

05003050000080210-E0Gj4ojtYruO20231120

20-Nov-2023 14:51:37

483

172.5500

XLON

05003050000081436-E0Gj4ojtYwBQ20231120

20-Nov-2023 14:51:37

839

172.5500

XLON

05003050000081436-E0Gj4ojtYwBS20231120

20-Nov-2023 14:51:44

288

172.5500

XLON

05003050000081628-E0Gj4ojtYwQ120231120

20-Nov-2023 14:51:44

818

172.5500

XLON

05003050000081628-E0Gj4ojtYwQ320231120

20-Nov-2023 14:52:17

1106

172.5500

XLON

05003050000081795-E0Gj4ojtYxFX20231120

20-Nov-2023 14:53:50

275

172.7500

XLON

05003050000082285-E0Gj4ojtYzQV20231120

20-Nov-2023 14:53:50

1292

172.7500

XLON

05003050000082285-E0Gj4ojtYzQT20231120

20-Nov-2023 14:53:51

1070

172.7500

XLON

07003070000082101-E0Gj4ojtYzTx20231120

20-Nov-2023 14:53:51

1742

172.7500

XLON

07003070000082101-E0Gj4ojtYzTz20231120

20-Nov-2023 14:54:02

664

172.7000

XLON

05003050000082276-E0Gj4ojtYzxP20231120

20-Nov-2023 14:54:08

674

172.7000

XLON

05003050000082276-E0Gj4ojtZ0GV20231120

20-Nov-2023 14:56:02

1123

172.7000

XLON

07003070000082652-E0Gj4ojtZ31V20231120

20-Nov-2023 14:56:04

300

172.7000

XLON

05003050000083034-E0Gj4ojtZ33020231120

20-Nov-2023 14:56:04

939

172.7000

XLON

05003050000083034-E0Gj4ojtZ33220231120

20-Nov-2023 14:56:39

1286

172.7000

XLON

07003070000083002-E0Gj4ojtZ3mC20231120

20-Nov-2023 14:56:39

310

172.7000

XLON

07003070000083002-E0Gj4ojtZ3mA20231120

20-Nov-2023 14:57:20

426

172.7000

XLON

07003070000083173-E0Gj4ojtZ4VP20231120

20-Nov-2023 14:57:31

282

172.7000

XLON

07003070000083173-E0Gj4ojtZ4hd20231120

20-Nov-2023 14:57:43

228

172.7000

XLON

07003070000083173-E0Gj4ojtZ4wH20231120

20-Nov-2023 14:57:43

1679

172.6500

XLON

07003070000082277-E0Gj4ojtZ4wZ20231120

20-Nov-2023 14:58:40

1711

172.9000

XLON

07003070000083493-E0Gj4ojtZ6AI20231120

20-Nov-2023 14:59:19

968

172.8500

XLON

05003050000083864-E0Gj4ojtZ6hN20231120

20-Nov-2023 14:59:54

1249

172.8500

XLON

05003050000084023-E0Gj4ojtZ7J820231120

20-Nov-2023 15:00:02

1249

172.8000

XLON

05003050000083673-E0Gj4ojtZ7ek20231120

20-Nov-2023 15:00:08

1134

172.7500

XLON

05003050000083592-E0Gj4ojtZ7qK20231120

20-Nov-2023 15:01:35

1206

172.8500

XLON

07003070000084485-E0Gj4ojtZ9a720231120

20-Nov-2023 15:02:09

1122

172.8500

XLON

05003050000084849-E0Gj4ojtZAJz20231120

20-Nov-2023 15:02:40

141

172.8500

XLON

05003050000085055-E0Gj4ojtZBAk20231120

20-Nov-2023 15:02:44

1231

172.8500

XLON

07003070000084914-E0Gj4ojtZBFN20231120

20-Nov-2023 15:03:03

1250

172.7000

XLON

05003050000084407-E0Gj4ojtZBlY20231120

20-Nov-2023 15:03:03

1576

172.7500

XLON

07003070000084323-E0Gj4ojtZBkE20231120

20-Nov-2023 15:04:00

1080

172.6000

XLON

05003050000085230-E0Gj4ojtZDAB20231120

20-Nov-2023 15:04:00

177

172.6000

XLON

05003050000085230-E0Gj4ojtZDA920231120

20-Nov-2023 15:05:12

301

172.6000

XLON

05003050000085916-E0Gj4ojtZEpO20231120

20-Nov-2023 15:05:20

1416

172.7000

XLON

05003050000085985-E0Gj4ojtZFGp20231120

20-Nov-2023 15:06:27

1520

172.6500

XLON

05003050000086130-E0Gj4ojtZGdC20231120

20-Nov-2023 15:06:37

1422

172.6000

XLON

05003050000085959-E0Gj4ojtZH5I20231120

20-Nov-2023 15:06:49

499

172.7000

XLON

05003050000086395-E0Gj4ojtZHMx20231120

20-Nov-2023 15:06:49

215

172.7000

XLON

05003050000086395-E0Gj4ojtZHMz20231120

20-Nov-2023 15:08:04

1509

172.6500

XLON

07003070000086441-E0Gj4ojtZJ7j20231120

20-Nov-2023 15:08:04

1317

172.6000

XLON

05003050000086359-E0Gj4ojtZJ8N20231120

20-Nov-2023 15:08:35

1313

172.5000

XLON

07003070000085979-E0Gj4ojtZJqA20231120

20-Nov-2023 15:09:32

1258

172.4000

XLON

05003050000087260-E0Gj4ojtZLDg20231120

20-Nov-2023 15:09:32

139

172.4000

XLON

05003050000087260-E0Gj4ojtZLDi20231120

20-Nov-2023 15:09:58

549

172.4500

XLON

05003050000087399-E0Gj4ojtZLn820231120

20-Nov-2023 15:09:58

282

172.4500

XLON

05003050000087399-E0Gj4ojtZLnA20231120

20-Nov-2023 15:09:58

490

172.4500

XLON

05003050000087399-E0Gj4ojtZLn620231120

20-Nov-2023 15:10:46

802

172.4500

XLON

05003050000087649-E0Gj4ojtZMkf20231120

20-Nov-2023 15:10:46

128

172.4500

XLON

05003050000087649-E0Gj4ojtZMkh20231120

20-Nov-2023 15:10:46

129

172.4500

XLON

05003050000087649-E0Gj4ojtZMkj20231120

20-Nov-2023 15:11:14

240

172.4500

XLON

07003070000087551-E0Gj4ojtZNKC20231120

20-Nov-2023 15:11:14

12

172.4500

XLON

07003070000087551-E0Gj4ojtZNKG20231120

20-Nov-2023 15:11:14

128

172.4500

XLON

07003070000087551-E0Gj4ojtZNKE20231120

20-Nov-2023 15:11:14

128

172.4500

XLON

07003070000087551-E0Gj4ojtZNKI20231120

20-Nov-2023 15:11:28

129

172.4500

XLON

05003050000087858-E0Gj4ojtZNkO20231120

20-Nov-2023 15:11:32

1491

172.4500

XLON

07003070000087667-E0Gj4ojtZNn220231120

20-Nov-2023 15:12:02

1062

172.3500

XLON

07003070000087489-E0Gj4ojtZOKs20231120

20-Nov-2023 15:12:41

1163

172.3500

XLON

05003050000088527-E0Gj4ojtZP6L20231120

20-Nov-2023 15:13:14

1158

172.3500

XLON

05003050000088697-E0Gj4ojtZPdF20231120

20-Nov-2023 15:14:07

129

172.3500

XLON

07003070000088611-E0Gj4ojtZQxK20231120

20-Nov-2023 15:14:37

122

172.3500

XLON

07003070000088611-E0Gj4ojtZRR420231120

20-Nov-2023 15:14:48

888

172.4000

XLON

05003050000089120-E0Gj4ojtZRbz20231120

20-Nov-2023 15:14:48

287

172.3500

XLON

07003070000088611-E0Gj4ojtZRcc20231120

20-Nov-2023 15:14:48

371

172.4000

XLON

05003050000089120-E0Gj4ojtZRbw20231120

20-Nov-2023 15:15:02

1036

172.3500

XLON

07003070000088611-E0Gj4ojtZRtr20231120

20-Nov-2023 15:15:20

92

172.4000

XLON

05003050000089223-E0Gj4ojtZSBh20231120

20-Nov-2023 15:15:20

46

172.4000

XLON

05003050000089223-E0Gj4ojtZSBf20231120

20-Nov-2023 15:15:20

287

172.4000

XLON

05003050000089223-E0Gj4ojtZSBl20231120

20-Nov-2023 15:15:26

931

172.4000

XLON

05003050000089223-E0Gj4ojtZSHC20231120

20-Nov-2023 15:15:43

120

172.4000

XLON

05003050000089344-E0Gj4ojtZSYE20231120

20-Nov-2023 15:15:51

1144

172.4000

XLON

05003050000089344-E0Gj4ojtZSkX20231120

20-Nov-2023 15:16:12

141

172.4000

XLON

05003050000089506-E0Gj4ojtZTL420231120

20-Nov-2023 15:16:14

568

172.4000

XLON

05003050000089506-E0Gj4ojtZTO620231120

20-Nov-2023 15:16:14

344

172.4000

XLON

05003050000089506-E0Gj4ojtZTO820231120

20-Nov-2023 15:16:37

581

172.4000

XLON

05003050000089670-E0Gj4ojtZTm920231120

20-Nov-2023 15:16:37

123

172.4000

XLON

05003050000089670-E0Gj4ojtZTmB20231120

20-Nov-2023 15:16:48

400

172.5000

XLON

07003070000089471-E0Gj4ojtZUAX20231120

20-Nov-2023 15:16:48

1210

172.5000

XLON

07003070000089471-E0Gj4ojtZUBH20231120

20-Nov-2023 15:17:39

1283

172.5000

XLON

05003050000089964-E0Gj4ojtZV2Z20231120

20-Nov-2023 15:18:21

1076

172.5000

XLON

05003050000090123-E0Gj4ojtZVvy20231120

20-Nov-2023 15:18:29

334

172.4500

XLON

05003050000090121-E0Gj4ojtZW7920231120

20-Nov-2023 15:19:12

267

172.5000

XLON

05003050000090310-E0Gj4ojtZWgb20231120

20-Nov-2023 15:19:12

921

172.5000

XLON

05003050000090310-E0Gj4ojtZWgY20231120

20-Nov-2023 15:19:38

1494

172.5000

XLON

07003070000090144-E0Gj4ojtZWxy20231120

20-Nov-2023 15:19:50

1273

172.4500

XLON

07003070000090040-E0Gj4ojtZX4V20231120

20-Nov-2023 15:20:35

1604

172.4000

XLON

07003070000090435-E0Gj4ojtZXsV20231120

20-Nov-2023 15:21:01

516

172.4000

XLON

07003070000090597-E0Gj4ojtZYHv20231120

20-Nov-2023 15:21:30

275

172.4000

XLON

05003050000090982-E0Gj4ojtZYu720231120

20-Nov-2023 15:21:30

1227

172.4000

XLON

05003050000090982-E0Gj4ojtZYuS20231120

20-Nov-2023 15:21:31

84

172.3500

XLON

05003050000089219-E0Gj4ojtZYxw20231120

20-Nov-2023 15:21:31

1376

172.3500

XLON

05003050000089219-E0Gj4ojtZYxy20231120

20-Nov-2023 15:23:00

1332

172.3500

XLON

05003050000091323-E0Gj4ojtZaLr20231120

20-Nov-2023 15:23:07

1302

172.3000

XLON

07003070000091003-E0Gj4ojtZaUO20231120

20-Nov-2023 15:23:20

304

172.2500

XLON

05003050000090650-E0Gj4ojtZadA20231120

20-Nov-2023 15:23:20

763

172.2500

XLON

05003050000090650-E0Gj4ojtZad320231120

20-Nov-2023 15:23:56

1083

172.1500

XLON

07003070000091078-E0Gj4ojtZbS920231120

20-Nov-2023 15:24:55

1518

172.1500

XLON

07003070000091597-E0Gj4ojtZcTM20231120

20-Nov-2023 15:24:55

2

172.1500

XLON

07003070000091597-E0Gj4ojtZcTT20231120

20-Nov-2023 15:26:23

1431

172.2000

XLON

05003050000092142-E0Gj4ojtZdh920231120

20-Nov-2023 15:26:51

1174

172.3000

XLON

05003050000092450-E0Gj4ojtZeQT20231120

20-Nov-2023 15:26:52

1338

172.3000

XLON

05003050000092455-E0Gj4ojtZeS120231120

20-Nov-2023 15:28:12

1098

172.5500

XLON

05003050000092779-E0Gj4ojtZgRT20231120

20-Nov-2023 15:28:12

38

172.5500

XLON

05003050000092779-E0Gj4ojtZgRV20231120

20-Nov-2023 15:29:39

1150

172.5500

XLON

07003070000092537-E0Gj4ojtZi8e20231120

20-Nov-2023 15:29:56

278

172.5500

XLON

07003070000092947-E0Gj4ojtZiMo20231120

20-Nov-2023 15:29:56

330

172.5500

XLON

07003070000092947-E0Gj4ojtZiMz20231120

20-Nov-2023 15:30:06

673

172.5500

XLON

05003050000093351-E0Gj4ojtZikv20231120

20-Nov-2023 15:30:06

549

172.5500

XLON

07003070000092947-E0Gj4ojtZikt20231120

20-Nov-2023 15:30:07

1158

172.5500

XLON

07003070000093108-E0Gj4ojtZioq20231120

20-Nov-2023 15:30:10

1737

172.5500

XLON

07003070000093114-E0Gj4ojtZix820231120

20-Nov-2023 15:30:16

307

172.5500

XLON

07003070000093153-E0Gj4ojtZj7k20231120

20-Nov-2023 15:30:24

231

172.5500

XLON

07003070000093183-E0Gj4ojtZjHq20231120

20-Nov-2023 15:30:29

1483

172.5500

XLON

07003070000093222-E0Gj4ojtZjUO20231120

20-Nov-2023 15:30:29

283

172.5000

XLON

07003070000092446-E0Gj4ojtZjUk20231120

20-Nov-2023 15:30:36

853

172.5000

XLON

07003070000092446-E0Gj4ojtZjea20231120

20-Nov-2023 15:31:06

1416

172.4000

XLON

07003070000092182-E0Gj4ojtZkP220231120

20-Nov-2023 15:32:11

1517

172.4000

XLON

05003050000093880-E0Gj4ojtZlkN20231120

20-Nov-2023 15:32:55

1241

172.4500

XLON

07003070000093920-E0Gj4ojtZmcI20231120

20-Nov-2023 15:32:56

1644

172.4000

XLON

07003070000093862-E0Gj4ojtZmcu20231120

20-Nov-2023 15:35:11

208

172.4000

XLON

07003070000094264-E0Gj4ojtZotT20231120

20-Nov-2023 15:35:11

1464

172.4000

XLON

07003070000094264-E0Gj4ojtZotP20231120

20-Nov-2023 15:35:18

2

172.4500

XLON

05003050000094879-E0Gj4ojtZp4L20231120

20-Nov-2023 15:35:59

1291

172.4500

XLON

05003050000094879-E0Gj4ojtZpef20231120

20-Nov-2023 15:35:59

1784

172.4000

XLON

05003050000094841-E0Gj4ojtZpem20231120

20-Nov-2023 15:35:59

10

172.4000

XLON

05003050000094841-E0Gj4ojtZpek20231120

20-Nov-2023 15:36:10

1274

172.3500

XLON

07003070000093371-E0Gj4ojtZpyY20231120

20-Nov-2023 15:36:10

374

172.4000

XLON

05003050000095048-E0Gj4ojtZpxE20231120

20-Nov-2023 15:36:10

1307

172.4000

XLON

05003050000095048-E0Gj4ojtZpxG20231120

20-Nov-2023 15:36:14

1321

172.2500

XLON

07003070000094753-E0Gj4ojtZqK020231120

20-Nov-2023 15:36:57

535

172.1500

XLON

07003070000094843-E0Gj4ojtZrFe20231120

20-Nov-2023 15:36:59

297

172.1500

XLON

07003070000094843-E0Gj4ojtZrGh20231120

20-Nov-2023 15:39:36

903

172.2500

XLON

07003070000095382-E0Gj4ojtZu1T20231120

20-Nov-2023 15:39:36

705

172.2500

XLON

07003070000095382-E0Gj4ojtZu1R20231120

20-Nov-2023 15:42:40

1800

172.2500

XLON

07003070000095732-E0Gj4ojtZxEn20231120

20-Nov-2023 15:42:40

50

172.2500

XLON

07003070000095732-E0Gj4ojtZxEq20231120

20-Nov-2023 15:42:45

1325

172.2000

XLON

05003050000095605-E0Gj4ojtZxNI20231120

20-Nov-2023 15:42:45

761

172.2500

XLON

05003050000096671-E0Gj4ojtZxN420231120

20-Nov-2023 15:42:45

863

172.2500

XLON

05003050000096671-E0Gj4ojtZxN120231120

20-Nov-2023 15:42:46

298

172.2000

XLON

05003050000096702-E0Gj4ojtZxRN20231120

20-Nov-2023 15:42:50

1078

172.2500

XLON

07003070000096453-E0Gj4ojtZxVn20231120

20-Nov-2023 15:42:57

918

172.2500

XLON

05003050000096730-E0Gj4ojtZxbZ20231120

20-Nov-2023 15:44:14

909

172.3500

XLON

05003050000096982-E0Gj4ojtZyzo20231120

20-Nov-2023 15:44:14

1556

172.3500

XLON

07003070000096729-E0Gj4ojtZyzm20231120

20-Nov-2023 15:44:15

303

172.3500

XLON

07003070000096741-E0Gj4ojtZz0j20231120

20-Nov-2023 15:44:16

272

172.4000

XLON

07003070000096743-E0Gj4ojtZz2120231120

20-Nov-2023 15:44:34

1661

172.4000

XLON

07003070000096743-E0Gj4ojtZzJM20231120

20-Nov-2023 15:45:17

1355

172.4000

XLON

05003050000097072-E0Gj4ojta03E20231120

20-Nov-2023 15:45:18

1900

172.4000

XLON

07003070000096990-E0Gj4ojta04B20231120

20-Nov-2023 15:45:19

411

172.4000

XLON

05003050000097264-E0Gj4ojta05720231120

20-Nov-2023 15:45:27

817

172.4000

XLON

05003050000097264-E0Gj4ojta0Co20231120

20-Nov-2023 15:45:27

617

172.4000

XLON

05003050000097271-E0Gj4ojta0Cq20231120

20-Nov-2023 15:45:37

871

172.3500

XLON

05003050000096996-E0Gj4ojta0QQ20231120

20-Nov-2023 15:45:37

922

172.3500

XLON

07003070000096741-E0Gj4ojta0QK20231120

20-Nov-2023 15:45:37

88

172.3500

XLON

05003050000096996-E0Gj4ojta0QM20231120

20-Nov-2023 15:46:45

271

172.3500

XLON

05003050000097616-E0Gj4ojta1hz20231120

20-Nov-2023 15:47:47

1487

172.3500

XLON

05003050000097616-E0Gj4ojta2h820231120

20-Nov-2023 15:48:36

1474

172.3500

XLON

07003070000097594-E0Gj4ojta3lU20231120

20-Nov-2023 15:48:36

111

172.3500

XLON

05003050000097616-E0Gj4ojta3lS20231120

20-Nov-2023 15:48:39

1260

172.3500

XLON

07003070000097789-E0Gj4ojta3sD20231120

20-Nov-2023 15:49:13

1771

172.3500

XLON

07003070000097806-E0Gj4ojta4V820231120

20-Nov-2023 15:49:48

1386

172.3500

XLON

05003050000098195-E0Gj4ojta5Qs20231120

20-Nov-2023 15:49:51

113

172.3000

XLON

07003070000097164-E0Gj4ojta5Wn20231120

20-Nov-2023 15:49:51

521

172.3000

XLON

07003070000097164-E0Gj4ojta5Wg20231120

20-Nov-2023 15:49:51

610

172.3000

XLON

07003070000096771-E0Gj4ojta5We20231120

20-Nov-2023 15:50:15

622

172.2500

XLON

05003050000097421-E0Gj4ojta5yO20231120

20-Nov-2023 15:50:15

1559

172.2500

XLON

07003070000098045-E0Gj4ojta5yS20231120

20-Nov-2023 15:50:15

322

172.2500

XLON

07003070000098045-E0Gj4ojta5yQ20231120

20-Nov-2023 15:50:15

397

172.2500

XLON

05003050000097062-E0Gj4ojta5yI20231120

20-Nov-2023 15:50:15

225

172.2500

XLON

05003050000097062-E0Gj4ojta5yK20231120

20-Nov-2023 15:50:45

1630

172.1500

XLON

05003050000098317-E0Gj4ojta6fF20231120

20-Nov-2023 15:51:56

116

172.2500

XLON

05003050000098944-E0Gj4ojta81j20231120

20-Nov-2023 15:51:56

116

172.2500

XLON

05003050000098944-E0Gj4ojta81l20231120

20-Nov-2023 15:51:56

372

172.2500

XLON

05003050000098944-E0Gj4ojta81h20231120

20-Nov-2023 15:52:14

983

172.1500

XLON

05003050000098762-E0Gj4ojta8Zt20231120

20-Nov-2023 15:52:14

535

172.1500

XLON

05003050000098762-E0Gj4ojta8Zq20231120

20-Nov-2023 15:52:35

1066

172.1500

XLON

07003070000098937-E0Gj4ojta8uz20231120

20-Nov-2023 15:53:41

902

172.1500

XLON

07003070000099255-E0Gj4ojtaA1S20231120

20-Nov-2023 15:53:41

308

172.1500

XLON

07003070000099255-E0Gj4ojtaA1Y20231120

20-Nov-2023 15:54:38

80

172.1500

XLON

07003070000099255-E0Gj4ojtaAoy20231120

20-Nov-2023 15:54:38

1453

172.1500

XLON

05003050000099679-E0Gj4ojtaAp020231120

20-Nov-2023 15:54:49

1645

172.1000

XLON

05003050000098688-E0Gj4ojtaAvm20231120

20-Nov-2023 15:54:49

1293

172.1500

XLON

07003070000099554-E0Gj4ojtaAvg20231120

20-Nov-2023 15:56:03

1989

172.0500

XLON

07003070000099943-E0Gj4ojtaCBD20231120

20-Nov-2023 15:56:20

1669

172.0000

XLON

05003050000099200-E0Gj4ojtaCZB20231120

20-Nov-2023 15:56:53

1809

172.0500

XLON

07003070000100169-E0Gj4ojtaDCc20231120

20-Nov-2023 15:57:53

1760

172.0500

XLON

07003070000100461-E0Gj4ojtaE9R20231120

20-Nov-2023 15:57:53

1368

172.0500

XLON

07003070000100461-E0Gj4ojtaE9T20231120

20-Nov-2023 15:59:32

2221

172.0500

XLON

05003050000101172-E0Gj4ojtaFkj20231120

20-Nov-2023 16:00:09

769

172.0000

XLON

05003050000101165-E0Gj4ojtaGWe20231120

20-Nov-2023 16:00:09

789

172.0000

XLON

05003050000100718-E0Gj4ojtaGWW20231120

20-Nov-2023 16:00:09

949

172.0000

XLON

05003050000101165-E0Gj4ojtaGWY20231120

20-Nov-2023 16:01:01

94

172.1500

XLON

05003050000101753-E0Gj4ojtaHqA20231120

20-Nov-2023 16:01:24

1689

172.2000

XLON

05003050000101954-E0Gj4ojtaIlU20231120

20-Nov-2023 16:02:03

267

172.2000

XLON

05003050000102241-E0Gj4ojtaJd520231120

20-Nov-2023 16:02:03

612

172.2000

XLON

05003050000102241-E0Gj4ojtaJd320231120

20-Nov-2023 16:02:26

2135

172.2000

XLON

05003050000102389-E0Gj4ojtaK2020231120

20-Nov-2023 16:02:59

1817

172.1500

XLON

07003070000101603-E0Gj4ojtaKZ520231120

20-Nov-2023 16:09:33

592

172.1500

XLON

07003070000102735-E0Gj4ojtaRO020231120

20-Nov-2023 16:09:33

1309

172.1500

XLON

07003070000102735-E0Gj4ojtaRO220231120

20-Nov-2023 16:09:33

1571

172.1500

XLON

07003070000102729-E0Gj4ojtaRNy20231120

20-Nov-2023 16:09:34

1227

172.1500

XLON

05003050000104583-E0Gj4ojtaRP520231120

20-Nov-2023 16:09:34

772

172.1500

XLON

05003050000104583-E0Gj4ojtaRPA20231120

20-Nov-2023 16:09:35

581

172.1500

XLON

05003050000104594-E0Gj4ojtaRQ420231120

20-Nov-2023 16:09:35

94

172.1500

XLON

05003050000104594-E0Gj4ojtaRQ620231120

20-Nov-2023 16:09:36

475

172.1500

XLON

07003070000104430-E0Gj4ojtaRQe20231120

20-Nov-2023 16:09:36

94

172.1500

XLON

07003070000104430-E0Gj4ojtaRQg20231120

20-Nov-2023 16:09:37

94

172.1500

XLON

05003050000104611-E0Gj4ojtaRRP20231120

20-Nov-2023 16:09:37

871

172.1500

XLON

05003050000104611-E0Gj4ojtaRRR20231120

20-Nov-2023 16:09:37

351

172.1500

XLON

05003050000104611-E0Gj4ojtaRRN20231120

20-Nov-2023 16:09:38

700

172.1500

XLON

07003070000104442-E0Gj4ojtaRSF20231120

20-Nov-2023 16:09:38

94

172.1500

XLON

07003070000104442-E0Gj4ojtaRSH20231120

20-Nov-2023 16:09:38

376

172.1500

XLON

07003070000104442-E0Gj4ojtaRSD20231120

20-Nov-2023 16:09:39

1484

172.1500

XLON

07003070000104446-E0Gj4ojtaRUB20231120

20-Nov-2023 16:09:39

94

172.1500

XLON

07003070000104446-E0Gj4ojtaRU920231120

20-Nov-2023 16:09:40

1786

172.1000

XLON

05003050000104622-E0Gj4ojtaRVV20231120

20-Nov-2023 16:09:41

296

172.1000

XLON

05003050000104630-E0Gj4ojtaRVv20231120

20-Nov-2023 16:10:40

1328

172.1000

XLON

05003050000104630-E0Gj4ojtaSPy20231120

20-Nov-2023 16:11:08

2441

172.1000

XLON

07003070000104812-E0Gj4ojtaSvA20231120

20-Nov-2023 16:11:09

292

172.1000

XLON

07003070000104960-E0Gj4ojtaSw720231120

20-Nov-2023 16:11:25

1676

172.1000

XLON

07003070000104960-E0Gj4ojtaT9320231120

20-Nov-2023 16:11:33

720

172.1000

XLON

07003070000105055-E0Gj4ojtaTJE20231120

20-Nov-2023 16:11:33

924

172.1000

XLON

07003070000105055-E0Gj4ojtaTJC20231120

20-Nov-2023 16:11:58

1614

172.1000

XLON

07003070000105114-E0Gj4ojtaTlF20231120

20-Nov-2023 16:12:39

2495

172.1000

XLON

05003050000105630-E0Gj4ojtaUc820231120

20-Nov-2023 16:12:41

1666

171.9500

XLON

07003070000104411-E0Gj4ojtaUqI20231120

20-Nov-2023 16:12:41

1665

172.0500

XLON

07003070000101564-E0Gj4ojtaUpW20231120

20-Nov-2023 16:14:19

2618

171.9500

XLON

07003070000106109-E0Gj4ojtaWw520231120

20-Nov-2023 16:14:58

631

171.9500

XLON

05003050000106619-E0Gj4ojtaXjE20231120

20-Nov-2023 16:14:58

405

171.9500

XLON

05003050000106619-E0Gj4ojtaXjG20231120

20-Nov-2023 16:16:44

280

171.9500

XLON

07003070000106974-E0Gj4ojtaZuy20231120

20-Nov-2023 16:16:44

2027

172.0000

XLON

07003070000107054-E0Gj4ojtaZuV20231120

20-Nov-2023 16:16:44

271

172.0000

XLON

07003070000107054-E0Gj4ojtaZuX20231120

20-Nov-2023 16:17:01

304

171.9500

XLON

07003070000106974-E0Gj4ojtaaHt20231120

20-Nov-2023 16:17:01

962

171.9500

XLON

05003050000107111-E0Gj4ojtaaHz20231120

20-Nov-2023 16:17:01

1888

171.9500

XLON

07003070000106974-E0Gj4ojtaaHv20231120

20-Nov-2023 16:17:56

964

171.9000

XLON

05003050000106270-E0Gj4ojtabMx20231120

20-Nov-2023 16:18:58

1762

172.0500

XLON

05003050000108268-E0Gj4ojtacqe20231120

20-Nov-2023 16:19:45

2015

172.1000

XLON

05003050000108500-E0Gj4ojtae0i20231120

20-Nov-2023 16:20:27

2430

172.2000

XLON

07003070000108774-E0Gj4ojtafcl20231120

20-Nov-2023 16:20:46

2033

172.1500

XLON

05003050000108826-E0Gj4ojtag8220231120

20-Nov-2023 16:21:36

11

172.2500

XLON

05003050000109334-E0Gj4ojtah9h20231120

20-Nov-2023 16:21:42

781

172.3000

XLON

07003070000109293-E0Gj4ojtahJX20231120

20-Nov-2023 16:21:42

1633

172.3000

XLON

07003070000109293-E0Gj4ojtahJa20231120

20-Nov-2023 16:23:29

675

172.3000

XLON

05003050000109457-E0Gj4ojtajpS20231120

20-Nov-2023 16:23:29

1396

172.3000

XLON

07003070000109703-E0Gj4ojtajpc20231120

20-Nov-2023 16:23:31

996

172.2500

XLON

05003050000109334-E0Gj4ojtajt720231120

20-Nov-2023 16:23:31

850

172.2500

XLON

07003070000109262-E0Gj4ojtajt920231120

20-Nov-2023 16:23:31

2251

172.2000

XLON

05003050000109149-E0Gj4ojtajtM20231120

20-Nov-2023 16:25:09

283

172.2500

XLON

07003070000110523-E0Gj4ojtalqS20231120

20-Nov-2023 16:25:25

1520

172.2500

XLON

07003070000110523-E0Gj4ojtam2C20231120

20-Nov-2023 16:25:48

1132

172.2500

XLON

07003070000110753-E0Gj4ojtamS620231120

20-Nov-2023 16:25:57

208

172.1500

XLON

07003070000110300-E0Gj4ojtamaq20231120

20-Nov-2023 16:26:23

1618

172.1500

XLON

07003070000110300-E0Gj4ojtamwS20231120

20-Nov-2023 16:26:40

183

172.1500

XLON

07003070000111122-E0Gj4ojtanLT20231120

20-Nov-2023 16:27:22

1000

172.1500

XLON

05003050000111385-E0Gj4ojtaoBT20231120

20-Nov-2023 16:27:25

368

172.1500

XLON

05003050000111385-E0Gj4ojtaoFH20231120

20-Nov-2023 16:27:39

358

172.1500

XLON

05003050000111385-E0Gj4ojtaoVU20231120

20-Nov-2023 16:27:39

139

172.1500

XLON

05003050000111385-E0Gj4ojtaoVS20231120

20-Nov-2023 16:27:40

742

172.1000

XLON

05003050000110440-E0Gj4ojtaoXn20231120

20-Nov-2023 16:27:40

1290

172.1000

XLON

05003050000110440-E0Gj4ojtaoXl20231120

20-Nov-2023 16:28:51

292

172.2500

XLON

07003070000111971-E0Gj4ojtaqF420231120

20-Nov-2023 16:28:54

2166

172.2500

XLON

07003070000111971-E0Gj4ojtaqKC20231120

 

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