Transaction in own shares
Ashtead Group plc (the "Company") announces that on 12 March 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 100,000 shares
Date of transaction: 12 March 2020
Average price paid per share: 1,739.7300 pence
Lowest price paid per share: 1,698.0000 pence
Highest price paid per share: 1,803.5000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,909,833 (excluding Treasury shares), and the company will hold 4,285,000 ordinary shares in Treasury.
The figure of 449,909,833 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:
Transaction date |
Transaction Time |
Volume |
Price (GBp) |
Platform |
Transaction Reference Number |
12/03/2020 |
08:05:19 |
124 |
1797 |
XLON |
00199135667TRLO0.1.1 |
12/03/2020 |
08:05:19 |
45 |
1796.5 |
XLON |
00199135668TRLO0.1.1 |
12/03/2020 |
08:05:19 |
71 |
1796.5 |
XLON |
00199135669TRLO0.1.1 |
12/03/2020 |
08:05:47 |
256 |
1796.5 |
XLON |
00199135958TRLO0.1.1 |
12/03/2020 |
08:05:47 |
179 |
1796 |
XLON |
00199135959TRLO0.1.1 |
12/03/2020 |
08:06:10 |
98 |
1800.5 |
XLON |
00199136240TRLO0.1.1 |
12/03/2020 |
08:06:10 |
85 |
1800.5 |
XLON |
00199136242TRLO0.1.1 |
12/03/2020 |
08:06:14 |
207 |
1800 |
XLON |
00199136276TRLO0.1.1 |
12/03/2020 |
08:06:36 |
92 |
1790.5 |
XLON |
00199136413TRLO0.1.1 |
12/03/2020 |
08:06:42 |
101 |
1789.5 |
XLON |
00199136434TRLO0.1.1 |
12/03/2020 |
08:07:27 |
87 |
1785 |
XLON |
00199136729TRLO0.1.1 |
12/03/2020 |
08:08:08 |
113 |
1786 |
XLON |
00199136920TRLO0.1.1 |
12/03/2020 |
08:09:02 |
125 |
1788 |
XLON |
00199137212TRLO0.1.1 |
12/03/2020 |
08:09:02 |
111 |
1787.5 |
XLON |
00199137214TRLO0.1.1 |
12/03/2020 |
08:10:10 |
79 |
1786.5 |
XLON |
00199137676TRLO0.1.1 |
12/03/2020 |
08:10:23 |
73 |
1786 |
XLON |
00199137701TRLO0.1.1 |
12/03/2020 |
08:10:44 |
79 |
1784.5 |
XLON |
00199137777TRLO0.1.1 |
12/03/2020 |
08:10:44 |
73 |
1784 |
XLON |
00199137778TRLO0.1.1 |
12/03/2020 |
08:12:34 |
145 |
1795 |
XLON |
00199138359TRLO0.1.1 |
12/03/2020 |
08:12:34 |
179 |
1794.5 |
XLON |
00199138360TRLO0.1.1 |
12/03/2020 |
08:13:14 |
71 |
1787 |
XLON |
00199138559TRLO0.1.1 |
12/03/2020 |
08:13:14 |
14 |
1787 |
XLON |
00199138560TRLO0.1.1 |
12/03/2020 |
08:15:25 |
209 |
1784 |
XLON |
00199139013TRLO0.1.1 |
12/03/2020 |
08:15:25 |
219 |
1783.5 |
XLON |
00199139014TRLO0.1.1 |
12/03/2020 |
08:15:36 |
76 |
1781.5 |
XLON |
00199139056TRLO0.1.1 |
12/03/2020 |
08:16:07 |
71 |
1778.5 |
XLON |
00199139166TRLO0.1.1 |
12/03/2020 |
08:16:27 |
71 |
1778.5 |
XLON |
00199139266TRLO0.1.1 |
12/03/2020 |
08:18:07 |
157 |
1792.5 |
XLON |
00199139783TRLO0.1.1 |
12/03/2020 |
08:19:02 |
168 |
1794 |
XLON |
00199140077TRLO0.1.1 |
12/03/2020 |
08:19:33 |
102 |
1794.5 |
XLON |
00199140168TRLO0.1.1 |
12/03/2020 |
08:19:33 |
115 |
1794 |
XLON |
00199140169TRLO0.1.1 |
12/03/2020 |
08:22:00 |
240 |
1798 |
XLON |
00199140713TRLO0.1.1 |
12/03/2020 |
08:22:00 |
283 |
1797.5 |
XLON |
00199140714TRLO0.1.1 |
12/03/2020 |
08:24:06 |
188 |
1803.5 |
XLON |
00199141282TRLO0.1.1 |
12/03/2020 |
08:24:06 |
62 |
1803.5 |
XLON |
00199141283TRLO0.1.1 |
12/03/2020 |
08:24:07 |
73 |
1803.5 |
XLON |
00199141284TRLO0.1.1 |
12/03/2020 |
08:24:07 |
61 |
1803.5 |
XLON |
00199141285TRLO0.1.1 |
12/03/2020 |
08:24:07 |
8 |
1803.5 |
XLON |
00199141286TRLO0.1.1 |
12/03/2020 |
08:25:22 |
85 |
1798.5 |
XLON |
00199141535TRLO0.1.1 |
12/03/2020 |
08:25:22 |
85 |
1798 |
XLON |
00199141536TRLO0.1.1 |
12/03/2020 |
08:25:26 |
72 |
1796 |
XLON |
00199141610TRLO0.1.1 |
12/03/2020 |
08:26:05 |
72 |
1791.5 |
XLON |
00199141721TRLO0.1.1 |
12/03/2020 |
08:27:05 |
132 |
1788.5 |
XLON |
00199142000TRLO0.1.1 |
12/03/2020 |
08:28:06 |
111 |
1786 |
XLON |
00199142261TRLO0.1.1 |
12/03/2020 |
08:28:06 |
92 |
1785.5 |
XLON |
00199142262TRLO0.1.1 |
12/03/2020 |
08:28:06 |
7 |
1785.5 |
XLON |
00199142263TRLO0.1.1 |
12/03/2020 |
08:28:29 |
114 |
1786 |
XLON |
00199142360TRLO0.1.1 |
12/03/2020 |
08:29:06 |
120 |
1783.5 |
XLON |
00199142517TRLO0.1.1 |
12/03/2020 |
08:29:31 |
72 |
1780.5 |
XLON |
00199142579TRLO0.1.1 |
12/03/2020 |
08:31:29 |
176 |
1785 |
XLON |
00199143073TRLO0.1.1 |
12/03/2020 |
08:32:05 |
211 |
1784.5 |
XLON |
00199143186TRLO0.1.1 |
12/03/2020 |
08:32:05 |
6 |
1784.5 |
XLON |
00199143187TRLO0.1.1 |
12/03/2020 |
08:32:25 |
121 |
1783.5 |
XLON |
00199143237TRLO0.1.1 |
12/03/2020 |
08:32:44 |
97 |
1782.5 |
XLON |
00199143280TRLO0.1.1 |
12/03/2020 |
08:33:40 |
109 |
1780 |
XLON |
00199143468TRLO0.1.1 |
12/03/2020 |
08:34:03 |
127 |
1778.5 |
XLON |
00199143574TRLO0.1.1 |
12/03/2020 |
08:34:51 |
14 |
1777 |
XLON |
00199143693TRLO0.1.1 |
12/03/2020 |
08:34:51 |
66 |
1777 |
XLON |
00199143694TRLO0.1.1 |
12/03/2020 |
08:35:26 |
106 |
1772.5 |
XLON |
00199143878TRLO0.1.1 |
12/03/2020 |
08:35:27 |
98 |
1772 |
XLON |
00199143879TRLO0.1.1 |
12/03/2020 |
08:36:09 |
112 |
1774.5 |
XLON |
00199144025TRLO0.1.1 |
12/03/2020 |
08:36:39 |
75 |
1774 |
XLON |
00199144102TRLO0.1.1 |
12/03/2020 |
08:37:03 |
99 |
1768 |
XLON |
00199144182TRLO0.1.1 |
12/03/2020 |
08:37:53 |
128 |
1766 |
XLON |
00199144382TRLO0.1.1 |
12/03/2020 |
08:37:53 |
3 |
1766 |
XLON |
00199144383TRLO0.1.1 |
12/03/2020 |
08:38:26 |
50 |
1763.5 |
XLON |
00199144482TRLO0.1.1 |
12/03/2020 |
08:38:26 |
58 |
1763.5 |
XLON |
00199144483TRLO0.1.1 |
12/03/2020 |
08:39:08 |
81 |
1758 |
XLON |
00199144644TRLO0.1.1 |
12/03/2020 |
08:39:26 |
89 |
1755.5 |
XLON |
00199144707TRLO0.1.1 |
12/03/2020 |
08:40:01 |
94 |
1755 |
XLON |
00199144766TRLO0.1.1 |
12/03/2020 |
08:40:26 |
84 |
1756 |
XLON |
00199145010TRLO0.1.1 |
12/03/2020 |
08:42:35 |
199 |
1765.5 |
XLON |
00199145651TRLO0.1.1 |
12/03/2020 |
08:42:35 |
157 |
1765 |
XLON |
00199145652TRLO0.1.1 |
12/03/2020 |
08:43:10 |
88 |
1761 |
XLON |
00199145871TRLO0.1.1 |
12/03/2020 |
08:44:11 |
155 |
1757 |
XLON |
00199146006TRLO0.1.1 |
12/03/2020 |
08:44:19 |
142 |
1754.5 |
XLON |
00199146062TRLO0.1.1 |
12/03/2020 |
08:45:31 |
149 |
1745 |
XLON |
00199146443TRLO0.1.1 |
12/03/2020 |
08:46:26 |
160 |
1750 |
XLON |
00199146608TRLO0.1.1 |
12/03/2020 |
08:47:36 |
126 |
1745.5 |
XLON |
00199146768TRLO0.1.1 |
12/03/2020 |
08:47:56 |
50 |
1742.5 |
XLON |
00199146830TRLO0.1.1 |
12/03/2020 |
08:47:56 |
70 |
1742.5 |
XLON |
00199146832TRLO0.1.1 |
12/03/2020 |
08:49:44 |
220 |
1748.5 |
XLON |
00199147298TRLO0.1.1 |
12/03/2020 |
08:50:10 |
158 |
1751 |
XLON |
00199147430TRLO0.1.1 |
12/03/2020 |
08:50:10 |
106 |
1750.5 |
XLON |
00199147431TRLO0.1.1 |
12/03/2020 |
08:50:59 |
144 |
1754 |
XLON |
00199147653TRLO0.1.1 |
12/03/2020 |
08:52:27 |
188 |
1756.5 |
XLON |
00199148117TRLO0.1.1 |
12/03/2020 |
08:53:17 |
40 |
1756 |
XLON |
00199148243TRLO0.1.1 |
12/03/2020 |
08:53:17 |
109 |
1756 |
XLON |
00199148244TRLO0.1.1 |
12/03/2020 |
08:53:59 |
107 |
1757.5 |
XLON |
00199148397TRLO0.1.1 |
12/03/2020 |
08:55:55 |
280 |
1777.5 |
XLON |
00199149035TRLO0.1.1 |
12/03/2020 |
08:55:55 |
151 |
1777 |
XLON |
00199149036TRLO0.1.1 |
12/03/2020 |
08:56:47 |
109 |
1776 |
XLON |
00199149269TRLO0.1.1 |
12/03/2020 |
08:57:27 |
146 |
1778.5 |
XLON |
00199149378TRLO0.1.1 |
12/03/2020 |
08:57:52 |
78 |
1775.5 |
XLON |
00199149542TRLO0.1.1 |
12/03/2020 |
08:58:50 |
144 |
1778 |
XLON |
00199149730TRLO0.1.1 |
12/03/2020 |
08:59:28 |
125 |
1776 |
XLON |
00199149799TRLO0.1.1 |
12/03/2020 |
09:00:12 |
127 |
1771.5 |
XLON |
00199149919TRLO0.1.1 |
12/03/2020 |
09:01:00 |
31 |
1772 |
XLON |
00199150040TRLO0.1.1 |
12/03/2020 |
09:01:00 |
85 |
1772 |
XLON |
00199150041TRLO0.1.1 |
12/03/2020 |
09:02:00 |
98 |
1769.5 |
XLON |
00199150209TRLO0.1.1 |
12/03/2020 |
09:02:58 |
165 |
1768 |
XLON |
00199150452TRLO0.1.1 |
12/03/2020 |
09:02:58 |
97 |
1767.5 |
XLON |
00199150453TRLO0.1.1 |
12/03/2020 |
09:03:34 |
145 |
1763.5 |
XLON |
00199150494TRLO0.1.1 |
12/03/2020 |
09:05:16 |
135 |
1763.5 |
XLON |
00199150766TRLO0.1.1 |
12/03/2020 |
09:05:16 |
98 |
1763 |
XLON |
00199150767TRLO0.1.1 |
12/03/2020 |
09:05:39 |
112 |
1762 |
XLON |
00199150808TRLO0.1.1 |
12/03/2020 |
09:07:11 |
103 |
1763.5 |
XLON |
00199151020TRLO0.1.1 |
12/03/2020 |
09:07:12 |
82 |
1763 |
XLON |
00199151023TRLO0.1.1 |
12/03/2020 |
09:07:48 |
93 |
1760 |
XLON |
00199151086TRLO0.1.1 |
12/03/2020 |
09:07:48 |
16 |
1760 |
XLON |
00199151087TRLO0.1.1 |
12/03/2020 |
09:08:11 |
156 |
1759 |
XLON |
00199151145TRLO0.1.1 |
12/03/2020 |
09:09:14 |
38 |
1753.5 |
XLON |
00199151258TRLO0.1.1 |
12/03/2020 |
09:09:14 |
108 |
1753.5 |
XLON |
00199151259TRLO0.1.1 |
12/03/2020 |
09:11:16 |
249 |
1755.5 |
XLON |
00199151555TRLO0.1.1 |
12/03/2020 |
09:11:16 |
141 |
1755 |
XLON |
00199151556TRLO0.1.1 |
12/03/2020 |
09:12:22 |
125 |
1751 |
XLON |
00199151687TRLO0.1.1 |
12/03/2020 |
09:13:19 |
167 |
1750 |
XLON |
00199151838TRLO0.1.1 |
12/03/2020 |
09:13:59 |
112 |
1749 |
XLON |
00199151919TRLO0.1.1 |
12/03/2020 |
09:15:49 |
183 |
1753 |
XLON |
00199152397TRLO0.1.1 |
12/03/2020 |
09:15:49 |
128 |
1752.5 |
XLON |
00199152398TRLO0.1.1 |
12/03/2020 |
09:17:14 |
114 |
1751 |
XLON |
00199153060TRLO0.1.1 |
12/03/2020 |
09:17:24 |
135 |
1750.5 |
XLON |
00199153095TRLO0.1.1 |
12/03/2020 |
09:19:37 |
223 |
1752 |
XLON |
00199153437TRLO0.1.1 |
12/03/2020 |
09:19:37 |
30 |
1752 |
XLON |
00199153439TRLO0.1.1 |
12/03/2020 |
09:19:37 |
191 |
1751.5 |
XLON |
00199153441TRLO0.1.1 |
12/03/2020 |
09:21:11 |
156 |
1758 |
XLON |
00199153758TRLO0.1.1 |
12/03/2020 |
09:21:11 |
100 |
1757.5 |
XLON |
00199153759TRLO0.1.1 |
12/03/2020 |
09:22:32 |
119 |
1755.5 |
XLON |
00199154024TRLO0.1.1 |
12/03/2020 |
09:22:32 |
21 |
1755.5 |
XLON |
00199154025TRLO0.1.1 |
12/03/2020 |
09:22:49 |
144 |
1753.5 |
XLON |
00199154057TRLO0.1.1 |
12/03/2020 |
09:23:41 |
132 |
1754 |
XLON |
00199154213TRLO0.1.1 |
12/03/2020 |
09:24:44 |
86 |
1758 |
XLON |
00199154411TRLO0.1.1 |
12/03/2020 |
09:25:32 |
150 |
1759.5 |
XLON |
00199154527TRLO0.1.1 |
12/03/2020 |
09:26:10 |
123 |
1759.5 |
XLON |
00199154629TRLO0.1.1 |
12/03/2020 |
09:26:10 |
93 |
1759 |
XLON |
00199154637TRLO0.1.1 |
12/03/2020 |
09:27:13 |
136 |
1754 |
XLON |
00199154824TRLO0.1.1 |
12/03/2020 |
09:27:30 |
93 |
1755 |
XLON |
00199154886TRLO0.1.1 |
12/03/2020 |
09:28:06 |
93 |
1755.5 |
XLON |
00199155020TRLO0.1.1 |
12/03/2020 |
09:29:57 |
148 |
1750.5 |
XLON |
00199155279TRLO0.1.1 |
12/03/2020 |
09:29:58 |
144 |
1750 |
XLON |
00199155281TRLO0.1.1 |
12/03/2020 |
09:31:14 |
96 |
1750.5 |
XLON |
00199155455TRLO0.1.1 |
12/03/2020 |
09:31:52 |
90 |
1749.5 |
XLON |
00199155566TRLO0.1.1 |
12/03/2020 |
09:31:52 |
68 |
1749.5 |
XLON |
00199155567TRLO0.1.1 |
12/03/2020 |
09:33:01 |
54 |
1749 |
XLON |
00199155799TRLO0.1.1 |
12/03/2020 |
09:33:01 |
41 |
1749 |
XLON |
00199155800TRLO0.1.1 |
12/03/2020 |
09:33:01 |
93 |
1748.5 |
XLON |
00199155801TRLO0.1.1 |
12/03/2020 |
09:33:56 |
122 |
1753 |
XLON |
00199156008TRLO0.1.1 |
12/03/2020 |
09:33:56 |
66 |
1752.5 |
XLON |
00199156011TRLO0.1.1 |
12/03/2020 |
09:34:24 |
101 |
1753 |
XLON |
00199156089TRLO0.1.1 |
12/03/2020 |
09:34:56 |
95 |
1753 |
XLON |
00199156231TRLO0.1.1 |
12/03/2020 |
09:35:43 |
106 |
1748.5 |
XLON |
00199156318TRLO0.1.1 |
12/03/2020 |
09:36:32 |
143 |
1750 |
XLON |
00199156422TRLO0.1.1 |
12/03/2020 |
09:37:21 |
103 |
1744.5 |
XLON |
00199156533TRLO0.1.1 |
12/03/2020 |
09:38:24 |
180 |
1746 |
XLON |
00199156627TRLO0.1.1 |
12/03/2020 |
09:38:38 |
90 |
1746.5 |
XLON |
00199156672TRLO0.1.1 |
12/03/2020 |
09:40:40 |
177 |
1748 |
XLON |
00199156882TRLO0.1.1 |
12/03/2020 |
09:40:40 |
118 |
1747.5 |
XLON |
00199156883TRLO0.1.1 |
12/03/2020 |
09:41:39 |
155 |
1751.5 |
XLON |
00199157045TRLO0.1.1 |
12/03/2020 |
09:42:37 |
117 |
1753 |
XLON |
00199157214TRLO0.1.1 |
12/03/2020 |
09:42:47 |
90 |
1751 |
XLON |
00199157248TRLO0.1.1 |
12/03/2020 |
09:42:47 |
21 |
1751 |
XLON |
00199157252TRLO0.1.1 |
12/03/2020 |
09:44:31 |
111 |
1751.5 |
XLON |
00199157554TRLO0.1.1 |
12/03/2020 |
09:44:55 |
112 |
1751.5 |
XLON |
00199157627TRLO0.1.1 |
12/03/2020 |
09:45:19 |
87 |
1756.5 |
XLON |
00199157792TRLO0.1.1 |
12/03/2020 |
09:45:19 |
92 |
1756 |
XLON |
00199157794TRLO0.1.1 |
12/03/2020 |
09:46:34 |
155 |
1759.5 |
XLON |
00199157968TRLO0.1.1 |
12/03/2020 |
09:48:05 |
173 |
1760.5 |
XLON |
00199158242TRLO0.1.1 |
12/03/2020 |
09:48:07 |
107 |
1760 |
XLON |
00199158244TRLO0.1.1 |
12/03/2020 |
09:49:12 |
120 |
1759.5 |
XLON |
00199158459TRLO0.1.1 |
12/03/2020 |
09:49:50 |
120 |
1760.5 |
XLON |
00199158582TRLO0.1.1 |
12/03/2020 |
09:50:14 |
76 |
1763 |
XLON |
00199158695TRLO0.1.1 |
12/03/2020 |
09:50:14 |
23 |
1763 |
XLON |
00199158697TRLO0.1.1 |
12/03/2020 |
09:51:02 |
146 |
1760.5 |
XLON |
00199158830TRLO0.1.1 |
12/03/2020 |
09:51:25 |
85 |
1759.5 |
XLON |
00199159002TRLO0.1.1 |
12/03/2020 |
09:52:19 |
112 |
1759 |
XLON |
00199159190TRLO0.1.1 |
12/03/2020 |
09:53:03 |
89 |
1760.5 |
XLON |
00199159361TRLO0.1.1 |
12/03/2020 |
09:54:10 |
98 |
1758.5 |
XLON |
00199159567TRLO0.1.1 |
12/03/2020 |
09:54:43 |
86 |
1757.5 |
XLON |
00199159701TRLO0.1.1 |
12/03/2020 |
09:55:18 |
93 |
1757 |
XLON |
00199159802TRLO0.1.1 |
12/03/2020 |
09:56:39 |
180 |
1762 |
XLON |
00199160044TRLO0.1.1 |
12/03/2020 |
09:56:54 |
132 |
1761.5 |
XLON |
00199160112TRLO0.1.1 |
12/03/2020 |
09:57:40 |
115 |
1762.5 |
XLON |
00199160335TRLO0.1.1 |
12/03/2020 |
09:57:40 |
64 |
1762.5 |
XLON |
00199160336TRLO0.1.1 |
12/03/2020 |
09:58:20 |
92 |
1761.5 |
XLON |
00199160469TRLO0.1.1 |
12/03/2020 |
09:58:56 |
92 |
1758.5 |
XLON |
00199160565TRLO0.1.1 |
12/03/2020 |
09:59:48 |
84 |
1756 |
XLON |
00199160701TRLO0.1.1 |
12/03/2020 |
10:00:00 |
107 |
1755.5 |
XLON |
00199160714TRLO0.1.1 |
12/03/2020 |
10:00:55 |
95 |
1752.5 |
XLON |
00199160904TRLO0.1.1 |
12/03/2020 |
10:02:16 |
146 |
1752 |
XLON |
00199161179TRLO0.1.1 |
12/03/2020 |
10:02:43 |
120 |
1752 |
XLON |
00199161254TRLO0.1.1 |
12/03/2020 |
10:02:43 |
10 |
1751.5 |
XLON |
00199161257TRLO0.1.1 |
12/03/2020 |
10:02:43 |
70 |
1751.5 |
XLON |
00199161261TRLO0.1.1 |
12/03/2020 |
10:03:32 |
69 |
1750 |
XLON |
00199161336TRLO0.1.1 |
12/03/2020 |
10:03:33 |
16 |
1750 |
XLON |
00199161338TRLO0.1.1 |
12/03/2020 |
10:04:49 |
154 |
1750.5 |
XLON |
00199161479TRLO0.1.1 |
12/03/2020 |
10:05:57 |
166 |
1750.5 |
XLON |
00199161692TRLO0.1.1 |
12/03/2020 |
10:06:26 |
153 |
1749.5 |
XLON |
00199161887TRLO0.1.1 |
12/03/2020 |
10:08:40 |
164 |
1749.5 |
XLON |
00199162217TRLO0.1.1 |
12/03/2020 |
10:08:40 |
202 |
1749 |
XLON |
00199162218TRLO0.1.1 |
12/03/2020 |
10:09:44 |
93 |
1748 |
XLON |
00199162438TRLO0.1.1 |
12/03/2020 |
10:11:27 |
170 |
1753.5 |
XLON |
00199162861TRLO0.1.1 |
12/03/2020 |
10:11:27 |
129 |
1753 |
XLON |
00199162862TRLO0.1.1 |
12/03/2020 |
10:12:19 |
129 |
1751 |
XLON |
00199162986TRLO0.1.1 |
12/03/2020 |
10:12:39 |
104 |
1750.5 |
XLON |
00199163065TRLO0.1.1 |
12/03/2020 |
10:13:29 |
116 |
1749.5 |
XLON |
00199163220TRLO0.1.1 |
12/03/2020 |
10:13:55 |
81 |
1749 |
XLON |
00199163277TRLO0.1.1 |
12/03/2020 |
10:16:19 |
189 |
1745 |
XLON |
00199163819TRLO0.1.1 |
12/03/2020 |
10:16:19 |
190 |
1744.5 |
XLON |
00199163820TRLO0.1.1 |
12/03/2020 |
10:18:48 |
196 |
1745.5 |
XLON |
00199164269TRLO0.1.1 |
12/03/2020 |
10:18:50 |
154 |
1745 |
XLON |
00199164270TRLO0.1.1 |
12/03/2020 |
10:20:35 |
177 |
1741.5 |
XLON |
00199164477TRLO0.1.1 |
12/03/2020 |
10:21:34 |
168 |
1742 |
XLON |
00199164584TRLO0.1.1 |
12/03/2020 |
10:21:51 |
106 |
1741 |
XLON |
00199164617TRLO0.1.1 |
12/03/2020 |
10:22:22 |
98 |
1738 |
XLON |
00199164681TRLO0.1.1 |
12/03/2020 |
10:23:42 |
102 |
1739 |
XLON |
00199164883TRLO0.1.1 |
12/03/2020 |
10:24:30 |
74 |
1738.5 |
XLON |
00199165062TRLO0.1.1 |
12/03/2020 |
10:24:30 |
4 |
1738.5 |
XLON |
00199165066TRLO0.1.1 |
12/03/2020 |
10:25:03 |
129 |
1737.5 |
XLON |
00199165174TRLO0.1.1 |
12/03/2020 |
10:25:03 |
111 |
1737 |
XLON |
00199165175TRLO0.1.1 |
12/03/2020 |
10:27:17 |
145 |
1741.5 |
XLON |
00199165550TRLO0.1.1 |
12/03/2020 |
10:27:17 |
178 |
1741 |
XLON |
00199165551TRLO0.1.1 |
12/03/2020 |
10:29:39 |
185 |
1745 |
XLON |
00199166460TRLO0.1.1 |
12/03/2020 |
10:29:39 |
172 |
1744.5 |
XLON |
00199166461TRLO0.1.1 |
12/03/2020 |
10:30:44 |
126 |
1742 |
XLON |
00199166740TRLO0.1.1 |
12/03/2020 |
10:32:34 |
206 |
1749 |
XLON |
00199167280TRLO0.1.1 |
12/03/2020 |
10:32:34 |
112 |
1748.5 |
XLON |
00199167281TRLO0.1.1 |
12/03/2020 |
10:33:38 |
94 |
1744.5 |
XLON |
00199167475TRLO0.1.1 |
12/03/2020 |
10:36:01 |
182 |
1752.5 |
XLON |
00199167873TRLO0.1.1 |
12/03/2020 |
10:36:04 |
15 |
1752.5 |
XLON |
00199167888TRLO0.1.1 |
12/03/2020 |
10:36:04 |
156 |
1752 |
XLON |
00199167894TRLO0.1.1 |
12/03/2020 |
10:36:36 |
100 |
1751 |
XLON |
00199168064TRLO0.1.1 |
12/03/2020 |
10:38:18 |
124 |
1752.5 |
XLON |
00199168501TRLO0.1.1 |
12/03/2020 |
10:38:18 |
5 |
1752.5 |
XLON |
00199168505TRLO0.1.1 |
12/03/2020 |
10:38:59 |
49 |
1751 |
XLON |
00199168610TRLO0.1.1 |
12/03/2020 |
10:38:59 |
45 |
1751 |
XLON |
00199168611TRLO0.1.1 |
12/03/2020 |
10:39:10 |
108 |
1750.5 |
XLON |
00199168643TRLO0.1.1 |
12/03/2020 |
10:39:43 |
109 |
1752.5 |
XLON |
00199168727TRLO0.1.1 |
12/03/2020 |
10:40:12 |
65 |
1751 |
XLON |
00199168902TRLO0.1.1 |
12/03/2020 |
10:40:12 |
35 |
1751 |
XLON |
00199168903TRLO0.1.1 |
12/03/2020 |
10:42:14 |
177 |
1757 |
XLON |
00199169274TRLO0.1.1 |
12/03/2020 |
10:42:14 |
10 |
1757 |
XLON |
00199169275TRLO0.1.1 |
12/03/2020 |
10:43:08 |
166 |
1762 |
XLON |
00199169497TRLO0.1.1 |
12/03/2020 |
10:44:01 |
97 |
1762 |
XLON |
00199169827TRLO0.1.1 |
12/03/2020 |
10:44:01 |
77 |
1761.5 |
XLON |
00199169830TRLO0.1.1 |
12/03/2020 |
10:44:42 |
108 |
1757 |
XLON |
00199169931TRLO0.1.1 |
12/03/2020 |
10:46:43 |
200 |
1757 |
XLON |
00199170366TRLO0.1.1 |
12/03/2020 |
10:47:14 |
136 |
1756 |
XLON |
00199170433TRLO0.1.1 |
12/03/2020 |
10:47:14 |
68 |
1755.5 |
XLON |
00199170435TRLO0.1.1 |
12/03/2020 |
10:47:14 |
12 |
1755.5 |
XLON |
00199170440TRLO0.1.1 |
12/03/2020 |
10:48:13 |
91 |
1753.5 |
XLON |
00199170662TRLO0.1.1 |
12/03/2020 |
10:48:13 |
3 |
1753.5 |
XLON |
00199170665TRLO0.1.1 |
12/03/2020 |
10:49:02 |
88 |
1753.5 |
XLON |
00199170820TRLO0.1.1 |
12/03/2020 |
10:49:15 |
84 |
1752 |
XLON |
00199170899TRLO0.1.1 |
12/03/2020 |
10:50:32 |
168 |
1749.5 |
XLON |
00199171069TRLO0.1.1 |
12/03/2020 |
10:52:11 |
115 |
1753 |
XLON |
00199171303TRLO0.1.1 |
12/03/2020 |
10:52:12 |
75 |
1752.5 |
XLON |
00199171313TRLO0.1.1 |
12/03/2020 |
10:53:26 |
154 |
1749 |
XLON |
00199171533TRLO0.1.1 |
12/03/2020 |
10:55:42 |
179 |
1750.5 |
XLON |
00199171825TRLO0.1.1 |
12/03/2020 |
10:55:44 |
212 |
1750 |
XLON |
00199171830TRLO0.1.1 |
12/03/2020 |
10:56:55 |
105 |
1749 |
XLON |
00199171997TRLO0.1.1 |
12/03/2020 |
10:57:04 |
65 |
1748.5 |
XLON |
00199172025TRLO0.1.1 |
12/03/2020 |
10:57:47 |
120 |
1748.5 |
XLON |
00199172140TRLO0.1.1 |
12/03/2020 |
10:59:11 |
115 |
1751 |
XLON |
00199172337TRLO0.1.1 |
12/03/2020 |
11:00:07 |
127 |
1755.5 |
XLON |
00199172606TRLO0.1.1 |
12/03/2020 |
11:00:07 |
4 |
1755.5 |
XLON |
00199172607TRLO0.1.1 |
12/03/2020 |
11:00:08 |
142 |
1755 |
XLON |
00199172610TRLO0.1.1 |
12/03/2020 |
11:01:13 |
148 |
1758 |
XLON |
00199172778TRLO0.1.1 |
12/03/2020 |
11:02:26 |
151 |
1755 |
XLON |
00199172995TRLO0.1.1 |
12/03/2020 |
11:04:02 |
161 |
1753 |
XLON |
00199173322TRLO0.1.1 |
12/03/2020 |
11:04:02 |
104 |
1752.5 |
XLON |
00199173323TRLO0.1.1 |
12/03/2020 |
11:05:45 |
108 |
1751.5 |
XLON |
00199173687TRLO0.1.1 |
12/03/2020 |
11:05:57 |
83 |
1751 |
XLON |
00199173701TRLO0.1.1 |
12/03/2020 |
11:06:57 |
160 |
1749 |
XLON |
00199173884TRLO0.1.1 |
12/03/2020 |
11:07:19 |
53 |
1746.5 |
XLON |
00199173922TRLO0.1.1 |
12/03/2020 |
11:07:19 |
67 |
1746.5 |
XLON |
00199173923TRLO0.1.1 |
12/03/2020 |
11:08:47 |
129 |
1748 |
XLON |
00199174115TRLO0.1.1 |
12/03/2020 |
11:09:32 |
102 |
1747.5 |
XLON |
00199174228TRLO0.1.1 |
12/03/2020 |
11:09:48 |
89 |
1747 |
XLON |
00199174265TRLO0.1.1 |
12/03/2020 |
11:10:31 |
100 |
1746.5 |
XLON |
00199174384TRLO0.1.1 |
12/03/2020 |
11:12:15 |
158 |
1749 |
XLON |
00199174676TRLO0.1.1 |
12/03/2020 |
11:12:15 |
14 |
1748.5 |
XLON |
00199174679TRLO0.1.1 |
12/03/2020 |
11:12:29 |
80 |
1748.5 |
XLON |
00199174718TRLO0.1.1 |
12/03/2020 |
11:13:22 |
76 |
1749.5 |
XLON |
00199174827TRLO0.1.1 |
12/03/2020 |
11:13:22 |
94 |
1749.5 |
XLON |
00199174831TRLO0.1.1 |
12/03/2020 |
11:14:15 |
98 |
1748.5 |
XLON |
00199174925TRLO0.1.1 |
12/03/2020 |
11:15:30 |
127 |
1747.5 |
XLON |
00199175094TRLO0.1.1 |
12/03/2020 |
11:15:30 |
69 |
1747 |
XLON |
00199175108TRLO0.1.1 |
12/03/2020 |
11:18:05 |
175 |
1750 |
XLON |
00199175546TRLO0.1.1 |
12/03/2020 |
11:18:05 |
3 |
1750 |
XLON |
00199175547TRLO0.1.1 |
12/03/2020 |
11:19:48 |
11 |
1751 |
XLON |
00199175757TRLO0.1.1 |
12/03/2020 |
11:19:48 |
91 |
1751 |
XLON |
00199175758TRLO0.1.1 |
12/03/2020 |
11:19:48 |
76 |
1751 |
XLON |
00199175759TRLO0.1.1 |
12/03/2020 |
11:20:07 |
218 |
1750.5 |
XLON |
00199175807TRLO0.1.1 |
12/03/2020 |
11:20:35 |
126 |
1749 |
XLON |
00199175881TRLO0.1.1 |
12/03/2020 |
11:22:08 |
85 |
1751 |
XLON |
00199176133TRLO0.1.1 |
12/03/2020 |
11:22:12 |
83 |
1750.5 |
XLON |
00199176143TRLO0.1.1 |
12/03/2020 |
11:23:20 |
115 |
1751 |
XLON |
00199176408TRLO0.1.1 |
12/03/2020 |
11:23:54 |
116 |
1751.5 |
XLON |
00199176475TRLO0.1.1 |
12/03/2020 |
11:23:54 |
39 |
1751.5 |
XLON |
00199176477TRLO0.1.1 |
12/03/2020 |
11:24:31 |
90 |
1753.5 |
XLON |
00199176606TRLO0.1.1 |
12/03/2020 |
11:24:31 |
18 |
1753.5 |
XLON |
00199176608TRLO0.1.1 |
12/03/2020 |
11:25:06 |
105 |
1754.5 |
XLON |
00199176714TRLO0.1.1 |
12/03/2020 |
11:27:13 |
121 |
1753.5 |
XLON |
00199177033TRLO0.1.1 |
12/03/2020 |
11:27:14 |
109 |
1753 |
XLON |
00199177034TRLO0.1.1 |
12/03/2020 |
11:28:26 |
183 |
1751.5 |
XLON |
00199177236TRLO0.1.1 |
12/03/2020 |
11:30:25 |
149 |
1751.5 |
XLON |
00199177660TRLO0.1.1 |
12/03/2020 |
11:30:25 |
145 |
1751 |
XLON |
00199177664TRLO0.1.1 |
12/03/2020 |
11:32:53 |
207 |
1748.5 |
XLON |
00199178203TRLO0.1.1 |
12/03/2020 |
11:32:53 |
160 |
1748 |
XLON |
00199178204TRLO0.1.1 |
12/03/2020 |
11:32:53 |
18 |
1748 |
XLON |
00199178208TRLO0.1.1 |
12/03/2020 |
11:35:04 |
164 |
1752.5 |
XLON |
00199178633TRLO0.1.1 |
12/03/2020 |
11:35:05 |
97 |
1752 |
XLON |
00199178638TRLO0.1.1 |
12/03/2020 |
11:35:44 |
88 |
1751 |
XLON |
00199178818TRLO0.1.1 |
12/03/2020 |
11:37:36 |
128 |
1752 |
XLON |
00199179130TRLO0.1.1 |
12/03/2020 |
11:37:46 |
110 |
1751.5 |
XLON |
00199179148TRLO0.1.1 |
12/03/2020 |
11:38:38 |
154 |
1751.5 |
XLON |
00199179308TRLO0.1.1 |
12/03/2020 |
11:40:23 |
115 |
1750.5 |
XLON |
00199179617TRLO0.1.1 |
12/03/2020 |
11:40:23 |
107 |
1750 |
XLON |
00199179622TRLO0.1.1 |
12/03/2020 |
11:41:15 |
90 |
1749.5 |
XLON |
00199179776TRLO0.1.1 |
12/03/2020 |
11:42:38 |
123 |
1749.5 |
XLON |
00199179975TRLO0.1.1 |
12/03/2020 |
11:42:48 |
105 |
1748.5 |
XLON |
00199180007TRLO0.1.1 |
12/03/2020 |
11:43:29 |
132 |
1749 |
XLON |
00199180137TRLO0.1.1 |
12/03/2020 |
11:43:51 |
96 |
1747 |
XLON |
00199180177TRLO0.1.1 |
12/03/2020 |
11:44:54 |
114 |
1745.5 |
XLON |
00199180444TRLO0.1.1 |
12/03/2020 |
11:47:26 |
199 |
1746.5 |
XLON |
00199180804TRLO0.1.1 |
12/03/2020 |
11:48:50 |
168 |
1746.5 |
XLON |
00199181074TRLO0.1.1 |
12/03/2020 |
11:48:53 |
95 |
1746 |
XLON |
00199181078TRLO0.1.1 |
12/03/2020 |
11:49:27 |
156 |
1746 |
XLON |
00199181177TRLO0.1.1 |
12/03/2020 |
11:50:08 |
107 |
1744.5 |
XLON |
00199181254TRLO0.1.1 |
12/03/2020 |
11:51:13 |
82 |
1743.5 |
XLON |
00199181369TRLO0.1.1 |
12/03/2020 |
11:53:51 |
225 |
1746.5 |
XLON |
00199181773TRLO0.1.1 |
12/03/2020 |
11:53:51 |
192 |
1746 |
XLON |
00199181774TRLO0.1.1 |
12/03/2020 |
11:55:22 |
97 |
1745.5 |
XLON |
00199182121TRLO0.1.1 |
12/03/2020 |
11:55:22 |
17 |
1745 |
XLON |
00199182122TRLO0.1.1 |
12/03/2020 |
11:55:22 |
52 |
1745 |
XLON |
00199182123TRLO0.1.1 |
12/03/2020 |
11:57:47 |
95 |
1747.5 |
XLON |
00199182672TRLO0.1.1 |
12/03/2020 |
11:57:47 |
135 |
1747.5 |
XLON |
00199182673TRLO0.1.1 |
12/03/2020 |
11:58:05 |
189 |
1747 |
XLON |
00199182704TRLO0.1.1 |
12/03/2020 |
11:59:07 |
165 |
1747 |
XLON |
00199182908TRLO0.1.1 |
12/03/2020 |
12:02:31 |
132 |
1747 |
XLON |
00199183390TRLO0.1.1 |
12/03/2020 |
12:03:17 |
142 |
1745.5 |
XLON |
00199183801TRLO0.1.1 |
12/03/2020 |
12:04:29 |
124 |
1746 |
XLON |
00199184088TRLO0.1.1 |
12/03/2020 |
12:05:41 |
106 |
1745 |
XLON |
00199184353TRLO0.1.1 |
12/03/2020 |
12:05:43 |
112 |
1744.5 |
XLON |
00199184359TRLO0.1.1 |
12/03/2020 |
12:06:46 |
113 |
1742.5 |
XLON |
00199184650TRLO0.1.1 |
12/03/2020 |
12:06:47 |
48 |
1742.5 |
XLON |
00199184661TRLO0.1.1 |
12/03/2020 |
12:07:34 |
99 |
1743.5 |
XLON |
00199184932TRLO0.1.1 |
12/03/2020 |
12:09:47 |
183 |
1748 |
XLON |
00199185435TRLO0.1.1 |
12/03/2020 |
12:10:10 |
103 |
1747.5 |
XLON |
00199185584TRLO0.1.1 |
12/03/2020 |
12:11:07 |
179 |
1747.5 |
XLON |
00199185869TRLO0.1.1 |
12/03/2020 |
12:11:40 |
121 |
1747 |
XLON |
00199186134TRLO0.1.1 |
12/03/2020 |
12:12:48 |
113 |
1745.5 |
XLON |
00199186414TRLO0.1.1 |
12/03/2020 |
12:13:08 |
87 |
1745.5 |
XLON |
00199186479TRLO0.1.1 |
12/03/2020 |
12:14:07 |
88 |
1741.5 |
XLON |
00199186645TRLO0.1.1 |
12/03/2020 |
12:15:08 |
94 |
1744 |
XLON |
00199186832TRLO0.1.1 |
12/03/2020 |
12:18:05 |
246 |
1750 |
XLON |
00199187220TRLO0.1.1 |
12/03/2020 |
12:19:29 |
249 |
1750.5 |
XLON |
00199187485TRLO0.1.1 |
12/03/2020 |
12:19:30 |
181 |
1750 |
XLON |
00199187491TRLO0.1.1 |
12/03/2020 |
12:21:19 |
121 |
1748 |
XLON |
00199187743TRLO0.1.1 |
12/03/2020 |
12:21:20 |
109 |
1747.5 |
XLON |
00199187745TRLO0.1.1 |
12/03/2020 |
12:21:49 |
148 |
1746 |
XLON |
00199187963TRLO0.1.1 |
12/03/2020 |
12:23:55 |
31 |
1746.5 |
XLON |
00199188312TRLO0.1.1 |
12/03/2020 |
12:23:55 |
12 |
1746.5 |
XLON |
00199188313TRLO0.1.1 |
12/03/2020 |
12:23:55 |
68 |
1746.5 |
XLON |
00199188314TRLO0.1.1 |
12/03/2020 |
12:24:21 |
137 |
1747 |
XLON |
00199188398TRLO0.1.1 |
12/03/2020 |
12:24:23 |
89 |
1746.5 |
XLON |
00199188402TRLO0.1.1 |
12/03/2020 |
12:25:59 |
140 |
1744 |
XLON |
00199188653TRLO0.1.1 |
12/03/2020 |
12:27:51 |
207 |
1748 |
XLON |
00199188988TRLO0.1.1 |
12/03/2020 |
12:27:53 |
122 |
1747.5 |
XLON |
00199188994TRLO0.1.1 |
12/03/2020 |
12:28:26 |
113 |
1757.5 |
XLON |
00199189288TRLO0.1.1 |
12/03/2020 |
12:29:00 |
97 |
1755.5 |
XLON |
00199189611TRLO0.1.1 |
12/03/2020 |
12:30:11 |
17 |
1747.5 |
XLON |
00199189925TRLO0.1.1 |
12/03/2020 |
12:30:11 |
108 |
1747.5 |
XLON |
00199189926TRLO0.1.1 |
12/03/2020 |
12:30:11 |
17 |
1747.5 |
XLON |
00199189927TRLO0.1.1 |
12/03/2020 |
12:31:27 |
7 |
1748.5 |
XLON |
00199190068TRLO0.1.1 |
12/03/2020 |
12:31:27 |
189 |
1748.5 |
XLON |
00199190069TRLO0.1.1 |
12/03/2020 |
12:33:29 |
163 |
1749 |
XLON |
00199190332TRLO0.1.1 |
12/03/2020 |
12:33:31 |
139 |
1748.5 |
XLON |
00199190341TRLO0.1.1 |
12/03/2020 |
12:34:19 |
102 |
1747 |
XLON |
00199190453TRLO0.1.1 |
12/03/2020 |
12:36:51 |
101 |
1747.5 |
XLON |
00199191060TRLO0.1.1 |
12/03/2020 |
12:36:51 |
114 |
1747.5 |
XLON |
00199191077TRLO0.1.1 |
12/03/2020 |
12:36:51 |
119 |
1747 |
XLON |
00199191078TRLO0.1.1 |
12/03/2020 |
12:36:51 |
2 |
1747 |
XLON |
00199191079TRLO0.1.1 |
12/03/2020 |
12:37:43 |
114 |
1746 |
XLON |
00199191370TRLO0.1.1 |
12/03/2020 |
12:38:58 |
95 |
1749.5 |
XLON |
00199191675TRLO0.1.1 |
12/03/2020 |
12:38:58 |
113 |
1749 |
XLON |
00199191678TRLO0.1.1 |
12/03/2020 |
12:40:55 |
162 |
1754 |
XLON |
00199192071TRLO0.1.1 |
12/03/2020 |
12:40:59 |
100 |
1753.5 |
XLON |
00199192088TRLO0.1.1 |
12/03/2020 |
12:42:17 |
115 |
1754.5 |
XLON |
00199192456TRLO0.1.1 |
12/03/2020 |
12:42:23 |
56 |
1754 |
XLON |
00199192483TRLO0.1.1 |
12/03/2020 |
12:42:56 |
43 |
1756.5 |
XLON |
00199192698TRLO0.1.1 |
12/03/2020 |
12:42:56 |
58 |
1756.5 |
XLON |
00199192699TRLO0.1.1 |
12/03/2020 |
12:42:58 |
32 |
1756.5 |
XLON |
00199192704TRLO0.1.1 |
12/03/2020 |
12:43:30 |
102 |
1756.5 |
XLON |
00199192861TRLO0.1.1 |
12/03/2020 |
12:45:18 |
143 |
1754.5 |
XLON |
00199193345TRLO0.1.1 |
12/03/2020 |
12:45:18 |
117 |
1754 |
XLON |
00199193353TRLO0.1.1 |
12/03/2020 |
12:46:02 |
124 |
1756.5 |
XLON |
00199194399TRLO0.1.1 |
12/03/2020 |
12:47:08 |
99 |
1745.5 |
XLON |
00199194889TRLO0.1.1 |
12/03/2020 |
12:47:34 |
88 |
1748.5 |
XLON |
00199195081TRLO0.1.1 |
12/03/2020 |
12:49:09 |
156 |
1746.5 |
XLON |
00199195839TRLO0.1.1 |
12/03/2020 |
12:49:10 |
89 |
1746 |
XLON |
00199195844TRLO0.1.1 |
12/03/2020 |
12:49:55 |
87 |
1746.5 |
XLON |
00199196005TRLO0.1.1 |
12/03/2020 |
12:49:55 |
11 |
1746.5 |
XLON |
00199196007TRLO0.1.1 |
12/03/2020 |
12:51:01 |
112 |
1747.5 |
XLON |
00199196197TRLO0.1.1 |
12/03/2020 |
12:51:28 |
126 |
1748 |
XLON |
00199196293TRLO0.1.1 |
12/03/2020 |
12:52:40 |
123 |
1745 |
XLON |
00199196621TRLO0.1.1 |
12/03/2020 |
12:53:20 |
85 |
1738 |
XLON |
00199196892TRLO0.1.1 |
12/03/2020 |
12:53:20 |
81 |
1737.5 |
XLON |
00199196893TRLO0.1.1 |
12/03/2020 |
12:53:20 |
5 |
1737.5 |
XLON |
00199196894TRLO0.1.1 |
12/03/2020 |
12:55:42 |
162 |
1754 |
XLON |
00199197496TRLO0.1.1 |
12/03/2020 |
12:55:42 |
162 |
1753.5 |
XLON |
00199197497TRLO0.1.1 |
12/03/2020 |
12:56:25 |
124 |
1752 |
XLON |
00199197599TRLO0.1.1 |
12/03/2020 |
12:57:32 |
140 |
1745.5 |
XLON |
00199198136TRLO0.1.1 |
12/03/2020 |
12:58:03 |
84 |
1746.5 |
XLON |
00199198202TRLO0.1.1 |
12/03/2020 |
13:00:02 |
126 |
1749 |
XLON |
00199198487TRLO0.1.1 |
12/03/2020 |
13:00:02 |
150 |
1748.5 |
XLON |
00199198488TRLO0.1.1 |
12/03/2020 |
13:01:00 |
126 |
1747 |
XLON |
00199198624TRLO0.1.1 |
12/03/2020 |
13:01:51 |
120 |
1746 |
XLON |
00199198769TRLO0.1.1 |
12/03/2020 |
13:02:12 |
114 |
1744 |
XLON |
00199198913TRLO0.1.1 |
12/03/2020 |
13:03:15 |
92 |
1741.5 |
XLON |
00199199223TRLO0.1.1 |
12/03/2020 |
13:03:30 |
116 |
1738.5 |
XLON |
00199199290TRLO0.1.1 |
12/03/2020 |
13:04:33 |
104 |
1735.5 |
XLON |
00199199436TRLO0.1.1 |
12/03/2020 |
13:05:03 |
112 |
1735.5 |
XLON |
00199199843TRLO0.1.1 |
12/03/2020 |
13:05:51 |
88 |
1731 |
XLON |
00199200055TRLO0.1.1 |
12/03/2020 |
13:06:38 |
98 |
1734.5 |
XLON |
00199200214TRLO0.1.1 |
12/03/2020 |
13:07:20 |
126 |
1733.5 |
XLON |
00199200359TRLO0.1.1 |
12/03/2020 |
13:08:13 |
119 |
1734 |
XLON |
00199200612TRLO0.1.1 |
12/03/2020 |
13:09:23 |
109 |
1738 |
XLON |
00199201013TRLO0.1.1 |
12/03/2020 |
13:09:23 |
114 |
1737.5 |
XLON |
00199201014TRLO0.1.1 |
12/03/2020 |
13:10:10 |
136 |
1735.5 |
XLON |
00199201173TRLO0.1.1 |
12/03/2020 |
13:10:43 |
104 |
1736 |
XLON |
00199201350TRLO0.1.1 |
12/03/2020 |
13:12:36 |
163 |
1734 |
XLON |
00199201655TRLO0.1.1 |
12/03/2020 |
13:12:36 |
9 |
1734 |
XLON |
00199201656TRLO0.1.1 |
12/03/2020 |
13:12:43 |
100 |
1731.5 |
XLON |
00199201689TRLO0.1.1 |
12/03/2020 |
13:13:04 |
99 |
1730 |
XLON |
00199201737TRLO0.1.1 |
12/03/2020 |
13:13:46 |
96 |
1729 |
XLON |
00199201863TRLO0.1.1 |
12/03/2020 |
13:15:49 |
127 |
1730.5 |
XLON |
00199202269TRLO0.1.1 |
12/03/2020 |
13:15:49 |
128 |
1730 |
XLON |
00199202270TRLO0.1.1 |
12/03/2020 |
13:16:07 |
96 |
1732 |
XLON |
00199202365TRLO0.1.1 |
12/03/2020 |
13:17:25 |
123 |
1730.5 |
XLON |
00199202661TRLO0.1.1 |
12/03/2020 |
13:18:15 |
128 |
1732 |
XLON |
00199202850TRLO0.1.1 |
12/03/2020 |
13:18:16 |
76 |
1731.5 |
XLON |
00199202876TRLO0.1.1 |
12/03/2020 |
13:19:07 |
152 |
1730 |
XLON |
00199203124TRLO0.1.1 |
12/03/2020 |
13:19:07 |
8 |
1730 |
XLON |
00199203126TRLO0.1.1 |
12/03/2020 |
13:20:16 |
185 |
1729.5 |
XLON |
00199203335TRLO0.1.1 |
12/03/2020 |
13:21:47 |
166 |
1729.5 |
XLON |
00199203782TRLO0.1.1 |
12/03/2020 |
13:22:46 |
171 |
1729 |
XLON |
00199204042TRLO0.1.1 |
12/03/2020 |
13:23:10 |
95 |
1728 |
XLON |
00199204231TRLO0.1.1 |
12/03/2020 |
13:23:49 |
76 |
1728 |
XLON |
00199204419TRLO0.1.1 |
12/03/2020 |
13:23:49 |
19 |
1728 |
XLON |
00199204420TRLO0.1.1 |
12/03/2020 |
13:24:13 |
112 |
1725.5 |
XLON |
00199204615TRLO0.1.1 |
12/03/2020 |
13:24:59 |
96 |
1723 |
XLON |
00199204957TRLO0.1.1 |
12/03/2020 |
13:26:25 |
120 |
1720.5 |
XLON |
00199205565TRLO0.1.1 |
12/03/2020 |
13:26:33 |
130 |
1720 |
XLON |
00199205588TRLO0.1.1 |
12/03/2020 |
13:27:21 |
127 |
1719.5 |
XLON |
00199205869TRLO0.1.1 |
12/03/2020 |
13:29:20 |
81 |
1721.5 |
XLON |
00199206567TRLO0.1.1 |
12/03/2020 |
13:29:20 |
123 |
1721.5 |
XLON |
00199206568TRLO0.1.1 |
12/03/2020 |
13:29:28 |
120 |
1721 |
XLON |
00199206597TRLO0.1.1 |
12/03/2020 |
13:30:00 |
100 |
1715.5 |
XLON |
00199206853TRLO0.1.1 |
12/03/2020 |
13:31:06 |
165 |
1715 |
XLON |
00199207888TRLO0.1.1 |
12/03/2020 |
13:31:54 |
81 |
1716 |
XLON |
00199208170TRLO0.1.1 |
12/03/2020 |
13:31:54 |
155 |
1715 |
XLON |
00199208171TRLO0.1.1 |
12/03/2020 |
13:31:54 |
13 |
1715 |
XLON |
00199208172TRLO0.1.1 |
12/03/2020 |
13:32:37 |
176 |
1720.5 |
XLON |
00199208468TRLO0.1.1 |
12/03/2020 |
13:32:38 |
118 |
1720 |
XLON |
00199208472TRLO0.1.1 |
12/03/2020 |
13:32:55 |
22 |
1720.5 |
XLON |
00199208598TRLO0.1.1 |
12/03/2020 |
13:32:55 |
86 |
1720.5 |
XLON |
00199208599TRLO0.1.1 |
12/03/2020 |
13:33:28 |
80 |
1719 |
XLON |
00199208789TRLO0.1.1 |
12/03/2020 |
13:34:18 |
101 |
1719 |
XLON |
00199209215TRLO0.1.1 |
12/03/2020 |
13:34:18 |
58 |
1718.5 |
XLON |
00199209220TRLO0.1.1 |
12/03/2020 |
13:34:20 |
7 |
1718.5 |
XLON |
00199209231TRLO0.1.1 |
12/03/2020 |
13:35:21 |
114 |
1720.5 |
XLON |
00199209730TRLO0.1.1 |
12/03/2020 |
13:35:41 |
105 |
1715.5 |
XLON |
00199209913TRLO0.1.1 |
12/03/2020 |
13:36:00 |
95 |
1716 |
XLON |
00199210029TRLO0.1.1 |
12/03/2020 |
13:37:10 |
137 |
1716.5 |
XLON |
00199210542TRLO0.1.1 |
12/03/2020 |
13:38:04 |
85 |
1718 |
XLON |
00199210926TRLO0.1.1 |
12/03/2020 |
13:38:04 |
100 |
1717.5 |
XLON |
00199210927TRLO0.1.1 |
12/03/2020 |
13:39:01 |
126 |
1706 |
XLON |
00199211665TRLO0.1.1 |
12/03/2020 |
13:39:26 |
84 |
1705.5 |
XLON |
00199211822TRLO0.1.1 |
12/03/2020 |
13:40:25 |
64 |
1709.5 |
XLON |
00199212192TRLO0.1.1 |
12/03/2020 |
13:40:25 |
75 |
1709.5 |
XLON |
00199212193TRLO0.1.1 |
12/03/2020 |
13:40:41 |
89 |
1707 |
XLON |
00199212270TRLO0.1.1 |
12/03/2020 |
13:41:22 |
108 |
1700 |
XLON |
00199212659TRLO0.1.1 |
12/03/2020 |
13:42:30 |
123 |
1698.5 |
XLON |
00199213131TRLO0.1.1 |
12/03/2020 |
13:42:40 |
123 |
1698 |
XLON |
00199213193TRLO0.1.1 |
12/03/2020 |
13:43:11 |
111 |
1699.5 |
XLON |
00199213437TRLO0.1.1 |
12/03/2020 |
13:44:18 |
110 |
1701.5 |
XLON |
00199213876TRLO0.1.1 |
12/03/2020 |
13:44:49 |
125 |
1710 |
XLON |
00199214102TRLO0.1.1 |
12/03/2020 |
13:45:59 |
153 |
1711.5 |
XLON |
00199214851TRLO0.1.1 |
12/03/2020 |
13:45:59 |
98 |
1711 |
XLON |
00199214852TRLO0.1.1 |
12/03/2020 |
13:46:28 |
97 |
1709 |
XLON |
00199215046TRLO0.1.1 |
12/03/2020 |
13:48:38 |
115 |
1715 |
XLON |
00199215712TRLO0.1.1 |
12/03/2020 |
13:48:49 |
131 |
1714.5 |
XLON |
00199215811TRLO0.1.1 |
12/03/2020 |
13:49:02 |
116 |
1713 |
XLON |
00199215882TRLO0.1.1 |
12/03/2020 |
13:50:07 |
99 |
1721 |
XLON |
00199216263TRLO0.1.1 |
12/03/2020 |
13:50:10 |
93 |
1720.5 |
XLON |
00199216288TRLO0.1.1 |
12/03/2020 |
13:50:44 |
102 |
1720.5 |
XLON |
00199216452TRLO0.1.1 |
12/03/2020 |
13:51:27 |
160 |
1720.5 |
XLON |
00199216726TRLO0.1.1 |
12/03/2020 |
13:51:45 |
92 |
1720.5 |
XLON |
00199216855TRLO0.1.1 |
12/03/2020 |
13:52:19 |
79 |
1721 |
XLON |
00199217081TRLO0.1.1 |
12/03/2020 |
13:52:19 |
12 |
1721 |
XLON |
00199217082TRLO0.1.1 |
12/03/2020 |
13:52:56 |
119 |
1712.5 |
XLON |
00199217302TRLO0.1.1 |
12/03/2020 |
13:53:29 |
81 |
1710 |
XLON |
00199217468TRLO0.1.1 |
12/03/2020 |
13:55:30 |
83 |
1722 |
XLON |
00199218388TRLO0.1.1 |
12/03/2020 |
13:56:10 |
66 |
1724.5 |
XLON |
00199218548TRLO0.1.1 |
12/03/2020 |
13:56:10 |
104 |
1724.5 |
XLON |
00199218552TRLO0.1.1 |
12/03/2020 |
13:56:44 |
86 |
1726.5 |
XLON |
00199218821TRLO0.1.1 |
12/03/2020 |
13:56:44 |
124 |
1726.5 |
XLON |
00199218822TRLO0.1.1 |
12/03/2020 |
13:57:21 |
27 |
1727 |
XLON |
00199218998TRLO0.1.1 |
12/03/2020 |
13:57:21 |
73 |
1727 |
XLON |
00199219000TRLO0.1.1 |
12/03/2020 |
13:57:21 |
98 |
1726.5 |
XLON |
00199219001TRLO0.1.1 |
12/03/2020 |
13:58:38 |
118 |
1730 |
XLON |
00199220097TRLO0.1.1 |
12/03/2020 |
13:58:38 |
179 |
1730 |
XLON |
00199220098TRLO0.1.1 |
12/03/2020 |
14:00:14 |
158 |
1727 |
XLON |
00199220959TRLO0.1.1 |
12/03/2020 |
14:00:15 |
130 |
1726.5 |
XLON |
00199220967TRLO0.1.1 |
12/03/2020 |
14:01:23 |
100 |
1721.5 |
XLON |
00199221374TRLO0.1.1 |
12/03/2020 |
14:01:23 |
119 |
1721 |
XLON |
00199221375TRLO0.1.1 |
12/03/2020 |
14:01:50 |
115 |
1717 |
XLON |
00199221665TRLO0.1.1 |
12/03/2020 |
14:02:31 |
91 |
1718 |
XLON |
00199222193TRLO0.1.1 |
12/03/2020 |
14:04:00 |
78 |
1710 |
XLON |
00199222782TRLO0.1.1 |
12/03/2020 |
14:04:00 |
97 |
1710 |
XLON |
00199222783TRLO0.1.1 |
12/03/2020 |
14:04:00 |
86 |
1709.5 |
XLON |
00199222784TRLO0.1.1 |
12/03/2020 |
14:04:22 |
106 |
1710 |
XLON |
00199222943TRLO0.1.1 |
12/03/2020 |
14:05:26 |
106 |
1713.5 |
XLON |
00199223510TRLO0.1.1 |
12/03/2020 |
14:05:26 |
91 |
1713 |
XLON |
00199223512TRLO0.1.1 |
12/03/2020 |
14:05:26 |
3 |
1713 |
XLON |
00199223515TRLO0.1.1 |
12/03/2020 |
14:06:04 |
113 |
1709.5 |
XLON |
00199223876TRLO0.1.1 |
12/03/2020 |
14:07:18 |
161 |
1714.5 |
XLON |
00199224340TRLO0.1.1 |
12/03/2020 |
14:07:19 |
113 |
1714 |
XLON |
00199224351TRLO0.1.1 |
12/03/2020 |
14:07:58 |
128 |
1707.5 |
XLON |
00199224628TRLO0.1.1 |
12/03/2020 |
14:09:40 |
182 |
1712 |
XLON |
00199225382TRLO0.1.1 |
12/03/2020 |
14:09:40 |
91 |
1712 |
XLON |
00199225383TRLO0.1.1 |
12/03/2020 |
14:09:40 |
112 |
1711.5 |
XLON |
00199225384TRLO0.1.1 |
12/03/2020 |
14:10:38 |
131 |
1717 |
XLON |
00199225789TRLO0.1.1 |
12/03/2020 |
14:11:34 |
103 |
1720 |
XLON |
00199226064TRLO0.1.1 |
12/03/2020 |
14:12:32 |
153 |
1718.5 |
XLON |
00199226489TRLO0.1.1 |
12/03/2020 |
14:12:32 |
108 |
1718 |
XLON |
00199226490TRLO0.1.1 |
12/03/2020 |
14:13:54 |
81 |
1719.5 |
XLON |
00199227061TRLO0.1.1 |
12/03/2020 |
14:14:02 |
159 |
1718 |
XLON |
00199227118TRLO0.1.1 |
12/03/2020 |
14:14:20 |
110 |
1717 |
XLON |
00199227201TRLO0.1.1 |
12/03/2020 |
14:16:11 |
98 |
1723.5 |
XLON |
00199227844TRLO0.1.1 |
12/03/2020 |
14:16:11 |
104 |
1723.5 |
XLON |
00199227845TRLO0.1.1 |
12/03/2020 |
14:16:12 |
94 |
1723 |
XLON |
00199227869TRLO0.1.1 |
12/03/2020 |
14:16:24 |
80 |
1722 |
XLON |
00199227945TRLO0.1.1 |
12/03/2020 |
14:16:24 |
10 |
1722 |
XLON |
00199227946TRLO0.1.1 |
12/03/2020 |
14:17:07 |
155 |
1716.5 |
XLON |
00199228218TRLO0.1.1 |
12/03/2020 |
14:18:43 |
92 |
1720.5 |
XLON |
00199228848TRLO0.1.1 |
12/03/2020 |
14:18:43 |
164 |
1720.5 |
XLON |
00199228849TRLO0.1.1 |
12/03/2020 |
14:18:43 |
81 |
1720 |
XLON |
00199228850TRLO0.1.1 |
12/03/2020 |
14:18:43 |
15 |
1720 |
XLON |
00199228851TRLO0.1.1 |
12/03/2020 |
14:20:25 |
93 |
1722.5 |
XLON |
00199229579TRLO0.1.1 |
12/03/2020 |
14:21:01 |
91 |
1722.5 |
XLON |
00199229827TRLO0.1.1 |
12/03/2020 |
14:21:02 |
89 |
1722.5 |
XLON |
00199229829TRLO0.1.1 |
12/03/2020 |
14:21:02 |
70 |
1722 |
XLON |
00199229830TRLO0.1.1 |
12/03/2020 |
14:21:02 |
15 |
1722 |
XLON |
00199229831TRLO0.1.1 |
12/03/2020 |
14:22:24 |
172 |
1723.5 |
XLON |
00199230403TRLO0.1.1 |
12/03/2020 |
14:22:36 |
153 |
1722.5 |
XLON |
00199230505TRLO0.1.1 |
12/03/2020 |
14:22:45 |
131 |
1721.5 |
XLON |
00199230581TRLO0.1.1 |
12/03/2020 |
14:23:24 |
119 |
1720 |
XLON |
00199230910TRLO0.1.1 |
12/03/2020 |
14:23:59 |
82 |
1722 |
XLON |
00199231110TRLO0.1.1 |
12/03/2020 |
14:23:59 |
32 |
1722 |
XLON |
00199231112TRLO0.1.1 |
12/03/2020 |
14:24:45 |
104 |
1723 |
XLON |
00199231298TRLO0.1.1 |
12/03/2020 |
14:25:58 |
100 |
1727.5 |
XLON |
00199231733TRLO0.1.1 |
12/03/2020 |
14:26:02 |
103 |
1725.5 |
XLON |
00199231780TRLO0.1.1 |
12/03/2020 |
14:26:02 |
85 |
1725 |
XLON |
00199231785TRLO0.1.1 |
12/03/2020 |
14:26:51 |
78 |
1730 |
XLON |
00199231960TRLO0.1.1 |
12/03/2020 |
14:26:51 |
88 |
1729.5 |
XLON |
00199231963TRLO0.1.1 |
12/03/2020 |
14:27:16 |
88 |
1731 |
XLON |
00199232145TRLO0.1.1 |
12/03/2020 |
14:27:42 |
184 |
1733.5 |
XLON |
00199232468TRLO0.1.1 |
12/03/2020 |
14:28:35 |
124 |
1732.5 |
XLON |
00199233214TRLO0.1.1 |
12/03/2020 |
14:29:24 |
116 |
1727.5 |
XLON |
00199233433TRLO0.1.1 |
12/03/2020 |
14:30:03 |
122 |
1727.5 |
XLON |
00199233619TRLO0.1.1 |
12/03/2020 |
14:30:03 |
72 |
1727 |
XLON |
00199233621TRLO0.1.1 |
12/03/2020 |
14:30:57 |
59 |
1726.5 |
XLON |
00199234763TRLO0.1.1 |
12/03/2020 |
14:30:57 |
44 |
1726.5 |
XLON |
00199234764TRLO0.1.1 |
12/03/2020 |
14:31:10 |
81 |
1726 |
XLON |
00199234859TRLO0.1.1 |
12/03/2020 |
14:31:50 |
162 |
1728 |
XLON |
00199235014TRLO0.1.1 |
12/03/2020 |
14:31:53 |
21 |
1727.5 |
XLON |
00199235029TRLO0.1.1 |
12/03/2020 |
14:31:53 |
54 |
1727.5 |
XLON |
00199235033TRLO0.1.1 |
12/03/2020 |
14:31:53 |
21 |
1727.5 |
XLON |
00199235035TRLO0.1.1 |
12/03/2020 |
14:32:19 |
134 |
1728 |
XLON |
00199235200TRLO0.1.1 |
12/03/2020 |
14:33:30 |
95 |
1726 |
XLON |
00199235625TRLO0.1.1 |
12/03/2020 |
14:33:35 |
95 |
1725.5 |
XLON |
00199235644TRLO0.1.1 |
12/03/2020 |
14:33:59 |
80 |
1726 |
XLON |
00199235966TRLO0.1.1 |
12/03/2020 |
14:35:00 |
88 |
1723.5 |
XLON |
00199236763TRLO0.1.1 |
12/03/2020 |
14:35:01 |
98 |
1723.5 |
XLON |
00199236775TRLO0.1.1 |
12/03/2020 |
14:35:01 |
52 |
1723 |
XLON |
00199236776TRLO0.1.1 |
12/03/2020 |
14:35:01 |
26 |
1723 |
XLON |
00199236786TRLO0.1.1 |
12/03/2020 |
14:35:33 |
126 |
1722.5 |
XLON |
00199237261TRLO0.1.1 |
12/03/2020 |
14:37:11 |
103 |
1727.5 |
XLON |
00199238708TRLO0.1.1 |
12/03/2020 |
14:37:17 |
57 |
1727 |
XLON |
00199238761TRLO0.1.1 |
12/03/2020 |
14:37:17 |
43 |
1727 |
XLON |
00199238762TRLO0.1.1 |
12/03/2020 |
14:37:17 |
168 |
1727 |
XLON |
00199238763TRLO0.1.1 |
12/03/2020 |
14:37:17 |
82 |
1726.5 |
XLON |
00199238764TRLO0.1.1 |
12/03/2020 |
14:38:11 |
157 |
1722 |
XLON |
00199239289TRLO0.1.1 |
12/03/2020 |
14:38:52 |
80 |
1725 |
XLON |
00199239782TRLO0.1.1 |
12/03/2020 |
14:38:53 |
88 |
1724.5 |
XLON |
00199239796TRLO0.1.1 |
12/03/2020 |
14:40:01 |
80 |
1719.5 |
XLON |
00199240636TRLO0.1.1 |
12/03/2020 |
14:40:01 |
9 |
1719.5 |
XLON |
00199240637TRLO0.1.1 |
12/03/2020 |
14:40:01 |
105 |
1719 |
XLON |
00199240639TRLO0.1.1 |
12/03/2020 |
14:40:29 |
142 |
1722 |
XLON |
00199240991TRLO0.1.1 |
12/03/2020 |
14:40:44 |
96 |
1723 |
XLON |
00199241072TRLO0.1.1 |
12/03/2020 |
14:41:54 |
114 |
1725 |
XLON |
00199241689TRLO0.1.1 |
12/03/2020 |
14:41:54 |
68 |
1724.5 |
XLON |
00199241690TRLO0.1.1 |
12/03/2020 |
14:42:13 |
150 |
1723 |
XLON |
00199241863TRLO0.1.1 |
12/03/2020 |
14:43:39 |
19 |
1725 |
XLON |
00199242812TRLO0.1.1 |
12/03/2020 |
14:43:39 |
78 |
1725 |
XLON |
00199242818TRLO0.1.1 |
12/03/2020 |
14:44:26 |
83 |
1725 |
XLON |
00199243289TRLO0.1.1 |
12/03/2020 |
14:44:26 |
131 |
1725 |
XLON |
00199243290TRLO0.1.1 |
12/03/2020 |
14:44:26 |
35 |
1725.5 |
XLON |
00199243291TRLO0.1.1 |
12/03/2020 |
14:44:38 |
174 |
1723.5 |
XLON |
00199243412TRLO0.1.1 |
12/03/2020 |
14:45:12 |
102 |
1720 |
XLON |
00199243720TRLO0.1.1 |
12/03/2020 |
14:46:47 |
186 |
1725.5 |
XLON |
00199244362TRLO0.1.1 |
12/03/2020 |
14:46:54 |
107 |
1724.5 |
XLON |
00199244392TRLO0.1.1 |
12/03/2020 |
14:46:55 |
54 |
1724 |
XLON |
00199244411TRLO0.1.1 |
12/03/2020 |
14:46:55 |
5 |
1724 |
XLON |
00199244412TRLO0.1.1 |
12/03/2020 |
14:47:11 |
164 |
1722.5 |
XLON |
00199244523TRLO0.1.1 |
12/03/2020 |
14:47:49 |
162 |
1724.5 |
XLON |
00199244821TRLO0.1.1 |
12/03/2020 |
14:48:51 |
92 |
1722.5 |
XLON |
00199245256TRLO0.1.1 |
12/03/2020 |
14:48:52 |
86 |
1722 |
XLON |
00199245257TRLO0.1.1 |
12/03/2020 |
14:49:08 |
131 |
1722.5 |
XLON |
00199245394TRLO0.1.1 |
12/03/2020 |
14:50:00 |
94 |
1725 |
XLON |
00199245812TRLO0.1.1 |
12/03/2020 |
14:50:00 |
81 |
1725 |
XLON |
00199245823TRLO0.1.1 |
12/03/2020 |
14:50:00 |
72 |
1724.5 |
XLON |
00199245833TRLO0.1.1 |
12/03/2020 |
14:51:56 |
81 |
1733.5 |
XLON |
00199247027TRLO0.1.1 |
12/03/2020 |
14:51:56 |
243 |
1733.5 |
XLON |
00199247028TRLO0.1.1 |
12/03/2020 |
14:51:56 |
85 |
1733 |
XLON |
00199247029TRLO0.1.1 |
12/03/2020 |
14:53:20 |
95 |
1736.5 |
XLON |
00199247690TRLO0.1.1 |
12/03/2020 |
14:53:24 |
164 |
1735.5 |
XLON |
00199247715TRLO0.1.1 |
12/03/2020 |
14:53:24 |
82 |
1735.5 |
XLON |
00199247717TRLO0.1.1 |
12/03/2020 |
14:54:04 |
120 |
1734 |
XLON |
00199248097TRLO0.1.1 |
12/03/2020 |
14:54:04 |
84 |
1733.5 |
XLON |
00199248098TRLO0.1.1 |
12/03/2020 |
14:54:41 |
122 |
1733 |
XLON |
00199248434TRLO0.1.1 |
12/03/2020 |
14:55:02 |
132 |
1732 |
XLON |
00199248619TRLO0.1.1 |
12/03/2020 |
14:55:48 |
104 |
1731.5 |
XLON |
00199249210TRLO0.1.1 |
12/03/2020 |
14:55:58 |
124 |
1731 |
XLON |
00199249274TRLO0.1.1 |
12/03/2020 |
14:57:01 |
66 |
1731 |
XLON |
00199249791TRLO0.1.1 |
12/03/2020 |
14:57:01 |
15 |
1731 |
XLON |
00199249794TRLO0.1.1 |
12/03/2020 |
14:57:01 |
72 |
1731 |
XLON |
00199249795TRLO0.1.1 |
12/03/2020 |
14:57:01 |
90 |
1730.5 |
XLON |
00199249796TRLO0.1.1 |
12/03/2020 |
14:57:23 |
94 |
1732 |
XLON |
00199250126TRLO0.1.1 |
12/03/2020 |
14:57:23 |
10 |
1732 |
XLON |
00199250128TRLO0.1.1 |
12/03/2020 |
14:57:51 |
85 |
1731.5 |
XLON |
00199250402TRLO0.1.1 |
12/03/2020 |
14:58:20 |
104 |
1732 |
XLON |
00199250661TRLO0.1.1 |
12/03/2020 |
14:59:08 |
81 |
1732.5 |
XLON |
00199250938TRLO0.1.1 |
12/03/2020 |
14:59:13 |
84 |
1731.5 |
XLON |
00199251029TRLO0.1.1 |
12/03/2020 |
14:59:13 |
84 |
1731 |
XLON |
00199251032TRLO0.1.1 |
12/03/2020 |
14:59:57 |
93 |
1732.5 |
XLON |
00199251922TRLO0.1.1 |
12/03/2020 |
15:00:06 |
148 |
1731 |
XLON |
00199252057TRLO0.1.1 |
12/03/2020 |
15:00:29 |
113 |
1730.5 |
XLON |
00199252300TRLO0.1.1 |
12/03/2020 |
15:01:41 |
166 |
1727.5 |
XLON |
00199253037TRLO0.1.1 |
12/03/2020 |
15:02:25 |
72 |
1726.5 |
XLON |
00199253393TRLO0.1.1 |
12/03/2020 |
15:02:34 |
88 |
1726 |
XLON |
00199253432TRLO0.1.1 |
12/03/2020 |
15:02:34 |
88 |
1726 |
XLON |
00199253433TRLO0.1.1 |
12/03/2020 |
15:02:41 |
87 |
1725 |
XLON |
00199253477TRLO0.1.1 |
12/03/2020 |
15:02:47 |
88 |
1724.5 |
XLON |
00199253507TRLO0.1.1 |
12/03/2020 |
15:03:39 |
93 |
1722.5 |
XLON |
00199253947TRLO0.1.1 |
12/03/2020 |
15:03:53 |
165 |
1722 |
XLON |
00199254023TRLO0.1.1 |
12/03/2020 |
15:04:29 |
126 |
1725 |
XLON |
00199254335TRLO0.1.1 |
12/03/2020 |
15:05:26 |
80 |
1725.5 |
XLON |
00199254989TRLO0.1.1 |
12/03/2020 |
15:05:26 |
180 |
1725.5 |
XLON |
00199254990TRLO0.1.1 |
12/03/2020 |
15:05:58 |
148 |
1726 |
XLON |
00199255271TRLO0.1.1 |
12/03/2020 |
15:06:23 |
94 |
1724 |
XLON |
00199255511TRLO0.1.1 |
12/03/2020 |
15:07:04 |
99 |
1722.5 |
XLON |
00199255896TRLO0.1.1 |
12/03/2020 |
15:07:04 |
80 |
1722.5 |
XLON |
00199255897TRLO0.1.1 |
12/03/2020 |
15:07:30 |
135 |
1719 |
XLON |
00199256110TRLO0.1.1 |
12/03/2020 |
15:09:00 |
243 |
1724 |
XLON |
00199256847TRLO0.1.1 |
12/03/2020 |
15:09:15 |
85 |
1721 |
XLON |
00199256961TRLO0.1.1 |
12/03/2020 |
15:09:15 |
85 |
1721 |
XLON |
00199256962TRLO0.1.1 |
12/03/2020 |
15:10:16 |
80 |
1722 |
XLON |
00199257436TRLO0.1.1 |
12/03/2020 |
15:10:16 |
88 |
1722 |
XLON |
00199257437TRLO0.1.1 |
12/03/2020 |
15:11:04 |
194 |
1722.5 |
XLON |
00199257797TRLO0.1.1 |
12/03/2020 |
15:11:15 |
93 |
1723 |
XLON |
00199257901TRLO0.1.1 |
12/03/2020 |
15:11:50 |
96 |
1722 |
XLON |
00199258094TRLO0.1.1 |
12/03/2020 |
15:12:27 |
82 |
1721.5 |
XLON |
00199258312TRLO0.1.1 |
12/03/2020 |
15:12:44 |
174 |
1721 |
XLON |
00199258426TRLO0.1.1 |
12/03/2020 |
15:12:44 |
87 |
1721 |
XLON |
00199258427TRLO0.1.1 |
12/03/2020 |
15:12:56 |
85 |
1719.5 |
XLON |
00199258486TRLO0.1.1 |
12/03/2020 |
15:13:02 |
148 |
1719 |
XLON |
00199258560TRLO0.1.1 |
12/03/2020 |
15:14:26 |
66 |
1717.5 |
XLON |
00199259367TRLO0.1.1 |
12/03/2020 |
15:14:26 |
26 |
1717.5 |
XLON |
00199259368TRLO0.1.1 |
12/03/2020 |
15:14:37 |
99 |
1719 |
XLON |
00199259539TRLO0.1.1 |
12/03/2020 |
15:15:00 |
101 |
1719 |
XLON |
00199259774TRLO0.1.1 |
12/03/2020 |
15:15:00 |
81 |
1718.5 |
XLON |
00199259775TRLO0.1.1 |
12/03/2020 |
15:15:27 |
99 |
1721.5 |
XLON |
00199259960TRLO0.1.1 |
12/03/2020 |
15:15:34 |
80 |
1720.5 |
XLON |
00199260056TRLO0.1.1 |
12/03/2020 |
15:15:34 |
20 |
1720.5 |
XLON |
00199260057TRLO0.1.1 |
12/03/2020 |
15:15:38 |
82 |
1720.5 |
XLON |
00199260079TRLO0.1.1 |
12/03/2020 |
15:16:30 |
93 |
1722.5 |
XLON |
00199260522TRLO0.1.1 |
12/03/2020 |
15:16:30 |
98 |
1722.5 |
XLON |
00199260524TRLO0.1.1 |
12/03/2020 |
15:16:41 |
11 |
1722 |
XLON |
00199260576TRLO0.1.1 |
12/03/2020 |
15:16:41 |
77 |
1722 |
XLON |
00199260577TRLO0.1.1 |
12/03/2020 |
15:17:15 |
101 |
1721.5 |
XLON |
00199260910TRLO0.1.1 |
12/03/2020 |
15:17:58 |
40 |
1723.5 |
XLON |
00199261247TRLO0.1.1 |
12/03/2020 |
15:17:58 |
54 |
1723.5 |
XLON |
00199261248TRLO0.1.1 |
12/03/2020 |
15:18:28 |
98 |
1726 |
XLON |
00199261536TRLO0.1.1 |
12/03/2020 |
15:18:28 |
98 |
1726 |
XLON |
00199261537TRLO0.1.1 |
12/03/2020 |
15:18:28 |
83 |
1726 |
XLON |
00199261538TRLO0.1.1 |
12/03/2020 |
15:19:01 |
139 |
1725 |
XLON |
00199261850TRLO0.1.1 |
12/03/2020 |
15:19:01 |
83 |
1725 |
XLON |
00199261852TRLO0.1.1 |
12/03/2020 |
15:19:48 |
80 |
1724 |
XLON |
00199262347TRLO0.1.1 |
12/03/2020 |
15:19:49 |
80 |
1724 |
XLON |
00199262348TRLO0.1.1 |
12/03/2020 |
15:19:58 |
98 |
1722.5 |
XLON |
00199262390TRLO0.1.1 |
12/03/2020 |
15:20:57 |
89 |
1727 |
XLON |
00199262837TRLO0.1.1 |
12/03/2020 |
15:21:18 |
85 |
1728 |
XLON |
00199263038TRLO0.1.1 |
12/03/2020 |
15:21:30 |
94 |
1727 |
XLON |
00199263120TRLO0.1.1 |
12/03/2020 |
15:22:14 |
78 |
1733.5 |
XLON |
00199263566TRLO0.1.1 |
12/03/2020 |
15:22:14 |
2 |
1733.5 |
XLON |
00199263567TRLO0.1.1 |
12/03/2020 |
15:22:30 |
103 |
1734 |
XLON |
00199263677TRLO0.1.1 |
12/03/2020 |
15:22:35 |
89 |
1733.5 |
XLON |
00199263721TRLO0.1.1 |
12/03/2020 |
15:22:45 |
91 |
1735 |
XLON |
00199263830TRLO0.1.1 |
12/03/2020 |
15:22:45 |
105 |
1735 |
XLON |
00199263831TRLO0.1.1 |
12/03/2020 |
15:22:49 |
77 |
1734.5 |
XLON |
00199263881TRLO0.1.1 |
12/03/2020 |
15:23:29 |
91 |
1738 |
XLON |
00199264296TRLO0.1.1 |
12/03/2020 |
15:23:29 |
91 |
1738 |
XLON |
00199264297TRLO0.1.1 |
12/03/2020 |
15:23:52 |
162 |
1735 |
XLON |
00199264505TRLO0.1.1 |
12/03/2020 |
15:24:24 |
1 |
1737 |
XLON |
00199264754TRLO0.1.1 |
12/03/2020 |
15:24:24 |
93 |
1737 |
XLON |
00199264755TRLO0.1.1 |
12/03/2020 |
15:25:07 |
89 |
1735.5 |
XLON |
00199265145TRLO0.1.1 |
12/03/2020 |
15:25:07 |
89 |
1735.5 |
XLON |
00199265147TRLO0.1.1 |
12/03/2020 |
15:25:52 |
37 |
1734.5 |
XLON |
00199265634TRLO0.1.1 |
12/03/2020 |
15:25:52 |
43 |
1734.5 |
XLON |
00199265636TRLO0.1.1 |
12/03/2020 |
15:25:52 |
80 |
1734.5 |
XLON |
00199265642TRLO0.1.1 |
12/03/2020 |
15:25:56 |
86 |
1733.5 |
XLON |
00199265726TRLO0.1.1 |
12/03/2020 |
15:26:12 |
111 |
1733 |
XLON |
00199265869TRLO0.1.1 |
12/03/2020 |
15:26:32 |
47 |
1729.5 |
XLON |
00199266084TRLO0.1.1 |
12/03/2020 |
15:26:32 |
108 |
1729.5 |
XLON |
00199266088TRLO0.1.1 |
12/03/2020 |
15:26:53 |
44 |
1727.5 |
XLON |
00199266407TRLO0.1.1 |
12/03/2020 |
15:26:53 |
70 |
1727.5 |
XLON |
00199266410TRLO0.1.1 |
12/03/2020 |
15:27:42 |
35 |
1733.5 |
XLON |
00199266953TRLO0.1.1 |
12/03/2020 |
15:27:43 |
53 |
1733.5 |
XLON |
00199266955TRLO0.1.1 |
12/03/2020 |
15:27:43 |
88 |
1733 |
XLON |
00199266970TRLO0.1.1 |
12/03/2020 |
15:27:51 |
90 |
1733.5 |
XLON |
00199267070TRLO0.1.1 |
12/03/2020 |
15:28:18 |
134 |
1733.5 |
XLON |
00199267504TRLO0.1.1 |
12/03/2020 |
15:28:50 |
161 |
1731.5 |
XLON |
00199267817TRLO0.1.1 |
12/03/2020 |
15:29:10 |
106 |
1730.5 |
XLON |
00199268026TRLO0.1.1 |
12/03/2020 |
15:29:10 |
1 |
1730.5 |
XLON |
00199268029TRLO0.1.1 |
12/03/2020 |
15:30:40 |
186 |
1734.5 |
XLON |
00199268870TRLO0.1.1 |
12/03/2020 |
15:30:41 |
50 |
1734.5 |
XLON |
00199268871TRLO0.1.1 |
12/03/2020 |
15:30:41 |
33 |
1734.5 |
XLON |
00199268872TRLO0.1.1 |
12/03/2020 |
15:30:41 |
102 |
1734 |
XLON |
00199268873TRLO0.1.1 |
12/03/2020 |
15:30:41 |
1 |
1734 |
XLON |
00199268874TRLO0.1.1 |
12/03/2020 |
15:30:51 |
122 |
1734.5 |
XLON |
00199268982TRLO0.1.1 |
12/03/2020 |
15:31:42 |
98 |
1731 |
XLON |
00199269444TRLO0.1.1 |
12/03/2020 |
15:31:42 |
98 |
1731 |
XLON |
00199269445TRLO0.1.1 |
12/03/2020 |
15:32:03 |
96 |
1731 |
XLON |
00199269621TRLO0.1.1 |
12/03/2020 |
15:32:22 |
85 |
1733 |
XLON |
00199269835TRLO0.1.1 |
12/03/2020 |
15:32:52 |
106 |
1734 |
XLON |
00199270132TRLO0.1.1 |
12/03/2020 |
15:32:53 |
68 |
1733.5 |
XLON |
00199270171TRLO0.1.1 |
12/03/2020 |
15:33:23 |
102 |
1735.5 |
XLON |
00199270382TRLO0.1.1 |
12/03/2020 |
15:33:23 |
92 |
1735.5 |
XLON |
00199270384TRLO0.1.1 |
12/03/2020 |
15:33:45 |
165 |
1732 |
XLON |
00199270556TRLO0.1.1 |
12/03/2020 |
15:34:35 |
77 |
1726 |
XLON |
00199271063TRLO0.1.1 |
12/03/2020 |
15:34:35 |
23 |
1726 |
XLON |
00199271065TRLO0.1.1 |
12/03/2020 |
15:34:44 |
164 |
1725.5 |
XLON |
00199271228TRLO0.1.1 |
12/03/2020 |
15:35:09 |
92 |
1730.5 |
XLON |
00199271687TRLO0.1.1 |
12/03/2020 |
15:35:21 |
80 |
1730.5 |
XLON |
00199271885TRLO0.1.1 |
12/03/2020 |
15:35:34 |
128 |
1729 |
XLON |
00199272040TRLO0.1.1 |
12/03/2020 |
15:36:13 |
87 |
1726 |
XLON |
00199272648TRLO0.1.1 |
12/03/2020 |
15:36:54 |
56 |
1725.5 |
XLON |
00199273101TRLO0.1.1 |
12/03/2020 |
15:36:54 |
41 |
1725.5 |
XLON |
00199273102TRLO0.1.1 |
12/03/2020 |
15:37:29 |
49 |
1728 |
XLON |
00199273444TRLO0.1.1 |
12/03/2020 |
15:37:29 |
35 |
1728 |
XLON |
00199273445TRLO0.1.1 |
12/03/2020 |
15:37:55 |
190 |
1730.5 |
XLON |
00199273701TRLO0.1.1 |
12/03/2020 |
15:38:14 |
94 |
1730.5 |
XLON |
00199273866TRLO0.1.1 |
12/03/2020 |
15:38:14 |
93 |
1730.5 |
XLON |
00199273867TRLO0.1.1 |
12/03/2020 |
15:38:14 |
96 |
1730.5 |
XLON |
00199273868TRLO0.1.1 |
12/03/2020 |
15:38:44 |
90 |
1729.5 |
XLON |
00199274135TRLO0.1.1 |
12/03/2020 |
15:38:53 |
81 |
1729 |
XLON |
00199274200TRLO0.1.1 |
12/03/2020 |
15:39:32 |
84 |
1729 |
XLON |
00199274522TRLO0.1.1 |
12/03/2020 |
15:40:10 |
264 |
1732.5 |
XLON |
00199275075TRLO0.1.1 |
12/03/2020 |
15:40:32 |
94 |
1732 |
XLON |
00199275314TRLO0.1.1 |
12/03/2020 |
15:40:32 |
86 |
1732 |
XLON |
00199275315TRLO0.1.1 |
12/03/2020 |
15:40:33 |
80 |
1731.5 |
XLON |
00199275318TRLO0.1.1 |
12/03/2020 |
15:41:03 |
98 |
1731 |
XLON |
00199275571TRLO0.1.1 |
12/03/2020 |
15:41:04 |
10 |
1731 |
XLON |
00199275609TRLO0.1.1 |
12/03/2020 |
15:41:05 |
82 |
1730.5 |
XLON |
00199275629TRLO0.1.1 |
12/03/2020 |
15:41:49 |
123 |
1731.5 |
XLON |
00199276085TRLO0.1.1 |
12/03/2020 |
15:42:04 |
83 |
1731 |
XLON |
00199276248TRLO0.1.1 |
12/03/2020 |
15:42:25 |
86 |
1730.5 |
XLON |
00199276417TRLO0.1.1 |
12/03/2020 |
15:42:31 |
100 |
1730 |
XLON |
00199276507TRLO0.1.1 |
12/03/2020 |
15:43:00 |
103 |
1732 |
XLON |
00199276892TRLO0.1.1 |
12/03/2020 |
15:43:00 |
103 |
1732 |
XLON |
00199276893TRLO0.1.1 |
12/03/2020 |
15:43:33 |
63 |
1731.5 |
XLON |
00199277259TRLO0.1.1 |
12/03/2020 |
15:43:33 |
18 |
1731.5 |
XLON |
00199277260TRLO0.1.1 |
12/03/2020 |
15:43:42 |
85 |
1731 |
XLON |
00199277372TRLO0.1.1 |
12/03/2020 |
15:43:53 |
89 |
1729.5 |
XLON |
00199277564TRLO0.1.1 |
12/03/2020 |
15:44:44 |
166 |
1731 |
XLON |
00199278289TRLO0.1.1 |
12/03/2020 |
15:44:55 |
90 |
1731.5 |
XLON |
00199278410TRLO0.1.1 |
12/03/2020 |
15:45:15 |
86 |
1730.5 |
XLON |
00199278584TRLO0.1.1 |
12/03/2020 |
15:45:20 |
92 |
1730 |
XLON |
00199278657TRLO0.1.1 |
12/03/2020 |
15:45:20 |
81 |
1730 |
XLON |
00199278660TRLO0.1.1 |
12/03/2020 |
15:46:00 |
87 |
1730 |
XLON |
00199279013TRLO0.1.1 |
12/03/2020 |
15:46:08 |
103 |
1729.5 |
XLON |
00199279081TRLO0.1.1 |
12/03/2020 |
15:46:37 |
96 |
1731 |
XLON |
00199279406TRLO0.1.1 |
12/03/2020 |
15:46:37 |
96 |
1731 |
XLON |
00199279407TRLO0.1.1 |
12/03/2020 |
15:47:04 |
82 |
1731 |
XLON |
00199279616TRLO0.1.1 |
12/03/2020 |
15:47:04 |
82 |
1731 |
XLON |
00199279617TRLO0.1.1 |
12/03/2020 |
15:47:16 |
71 |
1728 |
XLON |
00199279751TRLO0.1.1 |
12/03/2020 |
15:47:16 |
10 |
1728 |
XLON |
00199279752TRLO0.1.1 |
12/03/2020 |
15:47:27 |
126 |
1727.5 |
XLON |
00199279848TRLO0.1.1 |
12/03/2020 |
15:47:47 |
114 |
1725.5 |
XLON |
00199280035TRLO0.1.1 |
12/03/2020 |
15:48:09 |
84 |
1721.5 |
XLON |
00199280424TRLO0.1.1 |
12/03/2020 |
15:48:47 |
81 |
1723.5 |
XLON |
00199280954TRLO0.1.1 |
12/03/2020 |
15:48:47 |
76 |
1723.5 |
XLON |
00199280955TRLO0.1.1 |
12/03/2020 |
15:48:53 |
86 |
1723 |
XLON |
00199280995TRLO0.1.1 |
12/03/2020 |
15:49:17 |
156 |
1718 |
XLON |
00199281222TRLO0.1.1 |
12/03/2020 |
15:49:41 |
94 |
1714.5 |
XLON |
00199281510TRLO0.1.1 |
12/03/2020 |
15:49:47 |
116 |
1714.5 |
XLON |
00199281546TRLO0.1.1 |
12/03/2020 |
15:50:34 |
89 |
1710 |
XLON |
00199282019TRLO0.1.1 |
12/03/2020 |
15:51:03 |
174 |
1711.5 |
XLON |
00199282357TRLO0.1.1 |
12/03/2020 |
15:51:04 |
95 |
1711 |
XLON |
00199282368TRLO0.1.1 |
12/03/2020 |
15:51:41 |
88 |
1705.5 |
XLON |
00199282722TRLO0.1.1 |
12/03/2020 |
15:51:41 |
95 |
1705 |
XLON |
00199282724TRLO0.1.1 |
12/03/2020 |
15:52:52 |
320 |
1717 |
XLON |
00199283394TRLO0.1.1 |
12/03/2020 |
15:52:52 |
175 |
1717 |
XLON |
00199283395TRLO0.1.1 |
12/03/2020 |
15:53:29 |
94 |
1719.5 |
XLON |
00199283847TRLO0.1.1 |
12/03/2020 |
15:54:04 |
89 |
1721 |
XLON |
00199284255TRLO0.1.1 |
12/03/2020 |
15:54:04 |
80 |
1721 |
XLON |
00199284256TRLO0.1.1 |
12/03/2020 |
15:54:04 |
16 |
1721 |
XLON |
00199284257TRLO0.1.1 |
12/03/2020 |
15:54:04 |
64 |
1721 |
XLON |
00199284258TRLO0.1.1 |
12/03/2020 |
15:55:09 |
95 |
1728.5 |
XLON |
00199285008TRLO0.1.1 |
12/03/2020 |
15:55:09 |
178 |
1728.5 |
XLON |
00199285009TRLO0.1.1 |
12/03/2020 |
15:55:09 |
91 |
1728.5 |
XLON |
00199285010TRLO0.1.1 |
12/03/2020 |
15:55:37 |
87 |
1728.5 |
XLON |
00199285324TRLO0.1.1 |
12/03/2020 |
15:56:20 |
86 |
1734.5 |
XLON |
00199285901TRLO0.1.1 |
12/03/2020 |
15:56:20 |
81 |
1734.5 |
XLON |
00199285902TRLO0.1.1 |
12/03/2020 |
15:56:20 |
29 |
1734.5 |
XLON |
00199285908TRLO0.1.1 |
12/03/2020 |
15:56:20 |
38 |
1734 |
XLON |
00199285909TRLO0.1.1 |
12/03/2020 |
15:56:20 |
24 |
1734 |
XLON |
00199285910TRLO0.1.1 |
12/03/2020 |
15:57:02 |
249 |
1736.5 |
XLON |
00199286396TRLO0.1.1 |
12/03/2020 |
15:57:23 |
89 |
1736.5 |
XLON |
00199286609TRLO0.1.1 |
12/03/2020 |
15:57:23 |
89 |
1736.5 |
XLON |
00199286611TRLO0.1.1 |
12/03/2020 |
15:57:59 |
172 |
1737.5 |
XLON |
00199287109TRLO0.1.1 |
12/03/2020 |
15:58:08 |
94 |
1735 |
XLON |
00199287206TRLO0.1.1 |
12/03/2020 |
15:58:43 |
98 |
1733 |
XLON |
00199287667TRLO0.1.1 |
12/03/2020 |
15:58:52 |
95 |
1730.5 |
XLON |
00199287798TRLO0.1.1 |
12/03/2020 |
15:58:52 |
1 |
1730.5 |
XLON |
00199287799TRLO0.1.1 |
12/03/2020 |
15:58:52 |
94 |
1730.5 |
XLON |
00199287800TRLO0.1.1 |
12/03/2020 |
15:59:38 |
178 |
1731.5 |
XLON |
00199288471TRLO0.1.1 |
12/03/2020 |
15:59:54 |
178 |
1731 |
XLON |
00199288688TRLO0.1.1 |
12/03/2020 |
16:00:32 |
97 |
1723.5 |
XLON |
00199289611TRLO0.1.1 |
12/03/2020 |
16:00:32 |
7 |
1723.5 |
XLON |
00199289612TRLO0.1.1 |
12/03/2020 |
16:00:32 |
90 |
1723.5 |
XLON |
00199289613TRLO0.1.1 |
12/03/2020 |
16:00:32 |
69 |
1723.5 |
XLON |
00199289614TRLO0.1.1 |
12/03/2020 |
16:00:32 |
12 |
1723.5 |
XLON |
00199289615TRLO0.1.1 |
12/03/2020 |
16:01:04 |
100 |
1725 |
XLON |
00199290111TRLO0.1.1 |
12/03/2020 |
16:01:04 |
80 |
1725 |
XLON |
00199290113TRLO0.1.1 |
12/03/2020 |
16:01:38 |
98 |
1724 |
XLON |
00199290486TRLO0.1.1 |
12/03/2020 |
16:01:38 |
71 |
1724 |
XLON |
00199290487TRLO0.1.1 |
12/03/2020 |
16:01:38 |
27 |
1724 |
XLON |
00199290488TRLO0.1.1 |
12/03/2020 |
16:02:03 |
96 |
1725 |
XLON |
00199290822TRLO0.1.1 |
12/03/2020 |
16:02:09 |
100 |
1724.5 |
XLON |
00199290871TRLO0.1.1 |
12/03/2020 |
16:02:38 |
88 |
1724.5 |
XLON |
00199291192TRLO0.1.1 |
12/03/2020 |
16:02:38 |
46 |
1724.5 |
XLON |
00199291193TRLO0.1.1 |
12/03/2020 |
16:02:38 |
42 |
1724.5 |
XLON |
00199291194TRLO0.1.1 |
12/03/2020 |
16:03:10 |
85 |
1724.5 |
XLON |
00199291586TRLO0.1.1 |
12/03/2020 |
16:03:23 |
104 |
1725.5 |
XLON |
00199291684TRLO0.1.1 |
12/03/2020 |
16:03:44 |
101 |
1727.5 |
XLON |
00199291863TRLO0.1.1 |
12/03/2020 |
16:04:04 |
89 |
1726 |
XLON |
00199292167TRLO0.1.1 |
12/03/2020 |
16:04:04 |
97 |
1726 |
XLON |
00199292176TRLO0.1.1 |
12/03/2020 |
16:04:04 |
97 |
1725.5 |
XLON |
00199292177TRLO0.1.1 |
12/03/2020 |
16:04:48 |
1 |
1725 |
XLON |
00199292827TRLO0.1.1 |
12/03/2020 |
16:05:11 |
93 |
1725 |
XLON |
00199293075TRLO0.1.1 |
12/03/2020 |
16:05:11 |
190 |
1725 |
XLON |
00199293076TRLO0.1.1 |
12/03/2020 |
16:05:11 |
71 |
1725 |
XLON |
00199293077TRLO0.1.1 |
12/03/2020 |
16:05:43 |
81 |
1722.5 |
XLON |
00199293463TRLO0.1.1 |
12/03/2020 |
16:05:44 |
91 |
1722 |
XLON |
00199293467TRLO0.1.1 |
12/03/2020 |
16:05:44 |
113 |
1721.5 |
XLON |
00199293468TRLO0.1.1 |
12/03/2020 |
16:06:32 |
83 |
1721.5 |
XLON |
00199294335TRLO0.1.1 |
12/03/2020 |
16:06:32 |
85 |
1721.5 |
XLON |
00199294337TRLO0.1.1 |
12/03/2020 |
16:06:32 |
108 |
1720.5 |
XLON |
00199294338TRLO0.1.1 |
12/03/2020 |
16:06:32 |
90 |
1720 |
XLON |
00199294339TRLO0.1.1 |
12/03/2020 |
16:07:31 |
96 |
1723.5 |
XLON |
00199295055TRLO0.1.1 |
12/03/2020 |
16:07:31 |
96 |
1723.5 |
XLON |
00199295056TRLO0.1.1 |
12/03/2020 |
16:07:32 |
96 |
1723 |
XLON |
00199295062TRLO0.1.1 |
12/03/2020 |
16:08:10 |
91 |
1723.5 |
XLON |
00199295558TRLO0.1.1 |
12/03/2020 |
16:08:10 |
91 |
1723.5 |
XLON |
00199295559TRLO0.1.1 |
12/03/2020 |
16:08:25 |
85 |
1721.5 |
XLON |
00199295864TRLO0.1.1 |
12/03/2020 |
16:08:34 |
87 |
1721 |
XLON |
00199295994TRLO0.1.1 |
12/03/2020 |
16:08:51 |
87 |
1720.5 |
XLON |
00199296109TRLO0.1.1 |
12/03/2020 |
16:09:02 |
90 |
1718.5 |
XLON |
00199296291TRLO0.1.1 |
12/03/2020 |
16:09:27 |
80 |
1719.5 |
XLON |
00199296645TRLO0.1.1 |
12/03/2020 |
16:09:33 |
97 |
1718.5 |
XLON |
00199296703TRLO0.1.1 |
12/03/2020 |
16:09:50 |
85 |
1718 |
XLON |
00199296937TRLO0.1.1 |
12/03/2020 |
16:10:32 |
202 |
1721.5 |
XLON |
00199297482TRLO0.1.1 |
12/03/2020 |
16:10:32 |
92 |
1720.5 |
XLON |
00199297500TRLO0.1.1 |
12/03/2020 |
16:10:58 |
98 |
1719.5 |
XLON |
00199297735TRLO0.1.1 |
12/03/2020 |
16:10:58 |
86 |
1719.5 |
XLON |
00199297736TRLO0.1.1 |
12/03/2020 |
16:11:27 |
64 |
1719 |
XLON |
00199298008TRLO0.1.1 |
12/03/2020 |
16:11:30 |
22 |
1719 |
XLON |
00199298036TRLO0.1.1 |
12/03/2020 |
16:11:30 |
68 |
1719 |
XLON |
00199298037TRLO0.1.1 |
12/03/2020 |
16:11:32 |
14 |
1719 |
XLON |
00199298069TRLO0.1.1 |
12/03/2020 |
16:11:40 |
75 |
1719 |
XLON |
00199298256TRLO0.1.1 |
12/03/2020 |
16:11:41 |
17 |
1719 |
XLON |
00199298260TRLO0.1.1 |
12/03/2020 |
16:11:46 |
97 |
1718.5 |
XLON |
00199298346TRLO0.1.1 |
12/03/2020 |
16:12:02 |
107 |
1718 |
XLON |
00199298599TRLO0.1.1 |
12/03/2020 |
16:12:21 |
80 |
1717.5 |
XLON |
00199298824TRLO0.1.1 |
12/03/2020 |
16:12:52 |
49 |
1714.5 |
XLON |
00199299125TRLO0.1.1 |
12/03/2020 |
16:12:52 |
62 |
1714.5 |
XLON |
00199299129TRLO0.1.1 |
12/03/2020 |
16:12:52 |
80 |
1714.5 |
XLON |
00199299130TRLO0.1.1 |
12/03/2020 |
16:13:41 |
264 |
1719.5 |
XLON |
00199299730TRLO0.1.1 |
12/03/2020 |
16:13:54 |
73 |
1718.5 |
XLON |
00199299908TRLO0.1.1 |
12/03/2020 |
16:13:54 |
7 |
1718.5 |
XLON |
00199299909TRLO0.1.1 |
12/03/2020 |
16:14:03 |
97 |
1717.5 |
XLON |
00199300051TRLO0.1.1 |
12/03/2020 |
16:14:58 |
276 |
1722.5 |
XLON |
00199300904TRLO0.1.1 |
12/03/2020 |
16:14:58 |
81 |
1722 |
XLON |
00199300906TRLO0.1.1 |
12/03/2020 |
16:15:48 |
31 |
1726 |
XLON |
00199301610TRLO0.1.1 |
12/03/2020 |
16:15:48 |
404 |
1726 |
XLON |
00199301612TRLO0.1.1 |
12/03/2020 |
16:15:48 |
200 |
1726 |
XLON |
00199301613TRLO0.1.1 |
12/03/2020 |
16:15:48 |
373 |
1725.5 |
XLON |
00199301614TRLO0.1.1 |
12/03/2020 |
16:16:26 |
288 |
1727.5 |
XLON |
00199302042TRLO0.1.1 |
12/03/2020 |
16:16:26 |
246 |
1727 |
XLON |
00199302044TRLO0.1.1 |
12/03/2020 |
16:16:53 |
94 |
1728.5 |
XLON |
00199302385TRLO0.1.1 |
12/03/2020 |
16:17:14 |
147 |
1728.5 |
XLON |
00199302771TRLO0.1.1 |
12/03/2020 |
16:17:14 |
121 |
1728 |
XLON |
00199302778TRLO0.1.1 |
12/03/2020 |
16:17:35 |
122 |
1725 |
XLON |
00199303076TRLO0.1.1 |
12/03/2020 |
16:17:55 |
106 |
1723 |
XLON |
00199303550TRLO0.1.1 |
12/03/2020 |
16:18:04 |
90 |
1719.5 |
XLON |
00199303904TRLO0.1.1 |
12/03/2020 |
16:20:22 |
530 |
1712.5 |
XLON |
00199306121TRLO0.1.1 |
12/03/2020 |
16:22:06 |
3 |
1717 |
XLON |
00199307887TRLO0.1.1 |
12/03/2020 |
16:22:06 |
84 |
1717 |
XLON |
00199307888TRLO0.1.1 |
12/03/2020 |
16:22:25 |
436 |
1714.5 |
XLON |
00199308225TRLO0.1.1 |
12/03/2020 |
16:22:25 |
134 |
1714.5 |
XLON |
00199308226TRLO0.1.1 |
12/03/2020 |
16:23:40 |
191 |
1715 |
XLON |
00199309297TRLO0.1.1 |
12/03/2020 |
16:23:41 |
241 |
1715 |
XLON |
00199309301TRLO0.1.1 |
12/03/2020 |
16:23:41 |
191 |
1715 |
XLON |
00199309302TRLO0.1.1 |
12/03/2020 |
16:23:41 |
60 |
1715 |
XLON |
00199309303TRLO0.1.1 |
12/03/2020 |
16:24:20 |
305 |
1715.5 |
XLON |
00199309899TRLO0.1.1 |
12/03/2020 |
16:24:20 |
72 |
1715.5 |
XLON |
00199309900TRLO0.1.1 |
12/03/2020 |
16:25:00 |
369 |
1717 |
XLON |
00199310467TRLO0.1.1 |
12/03/2020 |
16:25:00 |
257 |
1716.5 |
XLON |
00199310481TRLO0.1.1 |
12/03/2020 |
16:26:02 |
139 |
1719 |
XLON |
00199311517TRLO0.1.1 |
12/03/2020 |
16:26:02 |
132 |
1719 |
XLON |
00199311523TRLO0.1.1 |
12/03/2020 |
16:26:02 |
160 |
1718.5 |
XLON |
00199311553TRLO0.1.1 |
12/03/2020 |
16:26:19 |
136 |
1716 |
XLON |
00199311751TRLO0.1.1 |
12/03/2020 |
16:26:59 |
150 |
1716.5 |
XLON |
00199312231TRLO0.1.1 |
12/03/2020 |
16:27:13 |
22 |
1717 |
XLON |
00199312470TRLO0.1.1 |
12/03/2020 |
16:27:13 |
202 |
1717 |
XLON |
00199312471TRLO0.1.1 |
12/03/2020 |
16:27:13 |
14 |
1717 |
XLON |
00199312472TRLO0.1.1 |
12/03/2020 |
16:27:36 |
153 |
1720.5 |
XLON |
00199312949TRLO0.1.1 |
12/03/2020 |
16:28:03 |
90 |
1721.5 |
XLON |
00199313371TRLO0.1.1 |
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations |
+44 (0)20 7726 9700 |