Transaction in Own Shares
10 October 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9 October 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Volume weighted average price paid |
Highest price paid per share |
Lowest price per share |
Trading Venue |
|
150,124 |
45.9316 |
46.21 |
45.65 |
London (XLON) |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 708,486,987 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.498% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by Merrill Lynch International on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
* Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
||||||
|
LEI |
|
549300MIDJNNTH068E74 |
|
|||||||
|
ISIN: |
|
IE0001827041 |
|
|||||||
|
UK Broker: |
Merrill Lynch International |
|
||||||||
|
UK Broker code: |
MLILGB3LELE |
|
||||||||
|
Time zone: |
|
BST |
|
|
||||||
|
Currency: |
|
GBP |
|
|||||||
|
Date of Transactions: |
|
9 October 2023 |
|
|||||||
|
Aggregated Information |
||||||||||
|
|
|
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||||
|
London Stock Exchange |
GBP |
45.9316 |
150,124 |
|||||||
|
London |
|
|||||||||
|
Number of Shares |
Price Per Share (GBP) |
Currency |
Trade Time |
Trading Venue |
TransactionID |
|
||||
|
440 |
45.73 |
GBP |
08:38:56 |
XLON |
03404779647TRLO1 |
|
||||
|
111 |
45.71 |
GBP |
08:39:43 |
XLON |
03404795535TRLO1 |
|
||||
|
120 |
45.70 |
GBP |
08:39:43 |
XLON |
03404795540TRLO1 |
|
||||
|
83 |
45.69 |
GBP |
08:40:20 |
XLON |
03404808807TRLO1 |
|
||||
|
167 |
45.68 |
GBP |
08:40:51 |
XLON |
03404820221TRLO1 |
|
||||
|
56 |
45.65 |
GBP |
08:41:30 |
XLON |
03404834063TRLO1 |
|
||||
|
42 |
45.68 |
GBP |
08:42:44 |
XLON |
03404858964TRLO1 |
|
||||
|
67 |
45.68 |
GBP |
08:42:44 |
XLON |
03404859046TRLO1 |
|
||||
|
92 |
45.74 |
GBP |
08:43:17 |
XLON |
03404869586TRLO1 |
|
||||
|
841 |
45.74 |
GBP |
08:44:31 |
XLON |
03404892969TRLO1 |
|
||||
|
361 |
45.77 |
GBP |
08:51:19 |
XLON |
03405017820TRLO1 |
|
||||
|
305 |
45.82 |
GBP |
08:53:28 |
XLON |
03405061955TRLO1 |
|
||||
|
624 |
45.80 |
GBP |
08:53:50 |
XLON |
03405070709TRLO1 |
|
||||
|
284 |
45.78 |
GBP |
08:54:35 |
XLON |
03405087483TRLO1 |
|
||||
|
316 |
45.78 |
GBP |
08:54:35 |
XLON |
03405087478TRLO1 |
|
||||
|
9 |
45.81 |
GBP |
08:55:24 |
XLON |
03405102694TRLO1 |
|
||||
|
28 |
45.81 |
GBP |
08:55:24 |
XLON |
03405102693TRLO1 |
|
||||
|
47 |
45.81 |
GBP |
08:55:24 |
XLON |
03405102692TRLO1 |
|
||||
|
59 |
45.80 |
GBP |
08:56:00 |
XLON |
03405113358TRLO1 |
|
||||
|
450 |
45.80 |
GBP |
08:56:00 |
XLON |
03405113351TRLO1 |
|
||||
|
41 |
45.79 |
GBP |
08:56:06 |
XLON |
03405115023TRLO1 |
|
||||
|
57 |
45.79 |
GBP |
08:56:06 |
XLON |
03405115022TRLO1 |
|
||||
|
94 |
45.77 |
GBP |
08:56:45 |
XLON |
03405121778TRLO1 |
|
||||
|
153 |
45.76 |
GBP |
08:56:45 |
XLON |
03405121779TRLO1 |
|
||||
|
59 |
45.75 |
GBP |
08:57:45 |
XLON |
03405133417TRLO1 |
|
||||
|
348 |
45.76 |
GBP |
08:59:28 |
XLON |
03405151767TRLO1 |
|
||||
|
650 |
45.76 |
GBP |
08:59:28 |
XLON |
03405151762TRLO1 |
|
||||
|
476 |
45.74 |
GBP |
09:00:00 |
XLON |
03405158676TRLO1 |
|
||||
|
200 |
45.75 |
GBP |
09:00:37 |
XLON |
03405170420TRLO1 |
|
||||
|
154 |
45.80 |
GBP |
09:00:58 |
XLON |
03405174202TRLO1 |
|
||||
|
350 |
45.80 |
GBP |
09:00:58 |
XLON |
03405174203TRLO1 |
|
||||
|
167 |
45.77 |
GBP |
09:01:00 |
XLON |
03405174430TRLO1 |
|
||||
|
135 |
45.76 |
GBP |
09:01:05 |
XLON |
03405175227TRLO1 |
|
||||
|
174 |
45.73 |
GBP |
09:01:21 |
XLON |
03405179487TRLO1 |
|
||||
|
177 |
45.72 |
GBP |
09:01:23 |
XLON |
03405180287TRLO1 |
|
||||
|
57 |
45.71 |
GBP |
09:01:33 |
XLON |
03405182047TRLO1 |
|
||||
|
77 |
45.72 |
GBP |
09:01:48 |
XLON |
03405183969TRLO1 |
|
||||
|
273 |
45.72 |
GBP |
09:02:16 |
XLON |
03405188095TRLO1 |
|
||||
|
13 |
45.75 |
GBP |
09:02:54 |
XLON |
03405193454TRLO1 |
|
||||
|
450 |
45.75 |
GBP |
09:02:54 |
XLON |
03405193453TRLO1 |
|
||||
|
49 |
45.78 |
GBP |
09:03:13 |
XLON |
03405196370TRLO1 |
|
||||
|
223 |
45.78 |
GBP |
09:03:13 |
XLON |
03405196375TRLO1 |
|
||||
|
529 |
45.77 |
GBP |
09:04:20 |
XLON |
03405207866TRLO1 |
|
||||
|
2722 |
45.72 |
GBP |
09:07:37 |
XLON |
03405238524TRLO1 |
|
||||
|
291 |
45.69 |
GBP |
09:07:57 |
XLON |
03405241421TRLO1 |
|
||||
|
410 |
45.68 |
GBP |
09:07:58 |
XLON |
03405241572TRLO1 |
|
||||
|
94 |
45.65 |
GBP |
09:08:04 |
XLON |
03405242308TRLO1 |
|
||||
|
39 |
45.72 |
GBP |
09:08:54 |
XLON |
03405252206TRLO1 |
|
||||
|
55 |
45.72 |
GBP |
09:08:54 |
XLON |
03405252209TRLO1 |
|
||||
|
131 |
45.72 |
GBP |
09:08:54 |
XLON |
03405252208TRLO1 |
|
||||
|
200 |
45.72 |
GBP |
09:08:54 |
XLON |
03405252207TRLO1 |
|
||||
|
200 |
45.73 |
GBP |
09:09:29 |
XLON |
03405256720TRLO1 |
|
||||
|
225 |
45.74 |
GBP |
09:13:21 |
XLON |
03405295587TRLO1 |
|
||||
|
359 |
45.73 |
GBP |
09:14:02 |
XLON |
03405300722TRLO1 |
|
||||
|
386 |
45.73 |
GBP |
09:14:02 |
XLON |
03405300721TRLO1 |
|
||||
|
39 |
45.75 |
GBP |
09:16:41 |
XLON |
03405324469TRLO1 |
|
||||
|
2300 |
45.75 |
GBP |
09:19:05 |
XLON |
03405341295TRLO1 |
|
||||
|
62 |
45.72 |
GBP |
09:19:11 |
XLON |
03405342034TRLO1 |
|
||||
|
105 |
45.73 |
GBP |
09:19:33 |
XLON |
03405345033TRLO1 |
|
||||
|
436 |
45.72 |
GBP |
09:24:07 |
XLON |
03405378507TRLO1 |
|
||||
|
28 |
45.74 |
GBP |
09:26:09 |
XLON |
03405392500TRLO1 |
|
||||
|
98 |
45.74 |
GBP |
09:26:09 |
XLON |
03405392504TRLO1 |
|
||||
|
99 |
45.74 |
GBP |
09:26:09 |
XLON |
03405392508TRLO1 |
|
||||
|
102 |
45.74 |
GBP |
09:26:09 |
XLON |
03405392512TRLO1 |
|
||||
|
1029 |
45.72 |
GBP |
09:26:56 |
XLON |
03405397904TRLO1 |
|
||||
|
246 |
45.70 |
GBP |
09:27:50 |
XLON |
03405404132TRLO1 |
|
||||
|
72 |
45.73 |
GBP |
09:28:19 |
XLON |
03405409386TRLO1 |
|
||||
|
189 |
45.73 |
GBP |
09:28:19 |
XLON |
03405409381TRLO1 |
|
||||
|
204 |
45.73 |
GBP |
09:28:19 |
XLON |
03405409390TRLO1 |
|
||||
|
339 |
45.73 |
GBP |
09:29:17 |
XLON |
03405419768TRLO1 |
|
||||
|
4 |
45.85 |
GBP |
09:40:27 |
XLON |
03405506833TRLO1 |
|
||||
|
73 |
45.85 |
GBP |
09:40:27 |
XLON |
03405506834TRLO1 |
|
||||
|
123 |
45.86 |
GBP |
09:40:27 |
XLON |
03405506836TRLO1 |
|
||||
|
124 |
45.86 |
GBP |
09:40:27 |
XLON |
03405506835TRLO1 |
|
||||
|
319 |
45.90 |
GBP |
09:48:46 |
XLON |
03405589579TRLO1 |
|
||||
|
242 |
45.95 |
GBP |
09:55:31 |
XLON |
03405638942TRLO1 |
|
||||
|
312 |
45.95 |
GBP |
09:55:31 |
XLON |
03405638936TRLO1 |
|
||||
|
103 |
45.99 |
GBP |
09:59:11 |
XLON |
03405665980TRLO1 |
|
||||
|
124 |
45.99 |
GBP |
09:59:11 |
XLON |
03405665981TRLO1 |
|
||||
|
23 |
46.03 |
GBP |
10:04:02 |
XLON |
03405694832TRLO1 |
|
||||
|
125 |
46.03 |
GBP |
10:04:02 |
XLON |
03405694831TRLO1 |
|
||||
|
227 |
46.04 |
GBP |
10:06:37 |
XLON |
03405713513TRLO1 |
|
||||
|
331 |
46.04 |
GBP |
10:06:37 |
XLON |
03405713508TRLO1 |
|
||||
|
1377 |
46.05 |
GBP |
10:06:37 |
XLON |
03405713504TRLO1 |
|
||||
|
239 |
46.03 |
GBP |
10:12:28 |
XLON |
03405754143TRLO1 |
|
||||
|
421 |
46.02 |
GBP |
10:13:24 |
XLON |
03405759617TRLO1 |
|
||||
|
97 |
46.17 |
GBP |
10:19:13 |
XLON |
03405795081TRLO1 |
|
||||
|
97 |
46.16 |
GBP |
10:19:29 |
XLON |
03405796332TRLO1 |
|
||||
|
2195 |
46.15 |
GBP |
10:22:53 |
XLON |
03405817733TRLO1 |
|
||||
|
100 |
46.15 |
GBP |
10:26:52 |
XLON |
03405838677TRLO1 |
|
||||
|
438 |
46.15 |
GBP |
10:26:52 |
XLON |
03405838676TRLO1 |
|
||||
|
61 |
46.18 |
GBP |
10:29:38 |
XLON |
03405852807TRLO1 |
|
||||
|
64 |
46.17 |
GBP |
10:29:38 |
XLON |
03405852806TRLO1 |
|
||||
|
95 |
46.16 |
GBP |
10:29:54 |
XLON |
03405854051TRLO1 |
|
||||
|
61 |
46.19 |
GBP |
10:32:04 |
XLON |
03405868376TRLO1 |
|
||||
|
702 |
46.19 |
GBP |
10:32:04 |
XLON |
03405868377TRLO1 |
|
||||
|
769 |
46.19 |
GBP |
10:32:04 |
XLON |
03405868378TRLO1 |
|
||||
|
318 |
46.18 |
GBP |
10:32:06 |
XLON |
03405868910TRLO1 |
|
||||
|
22 |
46.19 |
GBP |
10:32:30 |
XLON |
03405871370TRLO1 |
|
||||
|
110 |
46.19 |
GBP |
10:32:30 |
XLON |
03405871369TRLO1 |
|
||||
|
307 |
46.19 |
GBP |
10:32:30 |
XLON |
03405871371TRLO1 |
|
||||
|
103 |
46.21 |
GBP |
10:33:02 |
XLON |
03405873596TRLO1 |
|
||||
|
110 |
46.21 |
GBP |
10:33:04 |
XLON |
03405873673TRLO1 |
|
||||
|
1049 |
46.20 |
GBP |
10:33:31 |
XLON |
03405875561TRLO1 |
|
||||
|
18 |
46.17 |
GBP |
10:34:40 |
XLON |
03405880627TRLO1 |
|
||||
|
151 |
46.17 |
GBP |
10:34:40 |
XLON |
03405880625TRLO1 |
|
||||
|
259 |
46.18 |
GBP |
10:34:40 |
XLON |
03405880624TRLO1 |
|
||||
|
271 |
46.17 |
GBP |
10:34:40 |
XLON |
03405880626TRLO1 |
|
||||
|
173 |
46.20 |
GBP |
10:37:56 |
XLON |
03405899520TRLO1 |
|
||||
|
971 |
46.20 |
GBP |
10:37:56 |
XLON |
03405899521TRLO1 |
|
||||
|
350 |
46.13 |
GBP |
10:40:33 |
XLON |
03405911039TRLO1 |
|
||||
|
431 |
46.13 |
GBP |
10:40:34 |
XLON |
03405911137TRLO1 |
|
||||
|
160 |
46.13 |
GBP |
10:42:09 |
XLON |
03405916819TRLO1 |
|
||||
|
304 |
46.13 |
GBP |
10:42:09 |
XLON |
03405916817TRLO1 |
|
||||
|
600 |
46.13 |
GBP |
10:42:09 |
XLON |
03405916818TRLO1 |
|
||||
|
216 |
46.07 |
GBP |
10:45:05 |
XLON |
03405929243TRLO1 |
|
||||
|
600 |
46.07 |
GBP |
10:45:05 |
XLON |
03405929239TRLO1 |
|
||||
|
752 |
46.07 |
GBP |
10:45:05 |
XLON |
03405929235TRLO1 |
|
||||
|
48 |
46.08 |
GBP |
10:47:01 |
XLON |
03405937260TRLO1 |
|
||||
|
120 |
46.08 |
GBP |
10:47:01 |
XLON |
03405937259TRLO1 |
|
||||
|
322 |
46.06 |
GBP |
10:47:55 |
XLON |
03405941126TRLO1 |
|
||||
|
423 |
46.04 |
GBP |
10:47:55 |
XLON |
03405941127TRLO1 |
|
||||
|
1436 |
46.06 |
GBP |
10:47:55 |
XLON |
03405941129TRLO1 |
|
||||
|
265 |
46.03 |
GBP |
10:49:55 |
XLON |
03405950092TRLO1 |
|
||||
|
342 |
46.03 |
GBP |
10:49:55 |
XLON |
03405950093TRLO1 |
|
||||
|
80 |
45.98 |
GBP |
10:49:58 |
XLON |
03405950360TRLO1 |
|
||||
|
2999 |
46.06 |
GBP |
10:55:30 |
XLON |
03405976334TRLO1 |
|
||||
|
59 |
46.09 |
GBP |
10:59:03 |
XLON |
03405991427TRLO1 |
|
||||
|
120 |
46.09 |
GBP |
10:59:03 |
XLON |
03405991428TRLO1 |
|
||||
|
534 |
46.10 |
GBP |
11:03:57 |
XLON |
03406015053TRLO1 |
|
||||
|
108 |
46.07 |
GBP |
11:05:35 |
XLON |
03406022794TRLO1 |
|
||||
|
169 |
46.08 |
GBP |
11:05:35 |
XLON |
03406022792TRLO1 |
|
||||
|
478 |
46.07 |
GBP |
11:05:35 |
XLON |
03406022793TRLO1 |
|
||||
|
80 |
46.04 |
GBP |
11:05:54 |
XLON |
03406024623TRLO1 |
|
||||
|
100 |
46.03 |
GBP |
11:08:21 |
XLON |
03406035326TRLO1 |
|
||||
|
375 |
46.05 |
GBP |
11:14:57 |
XLON |
03406065907TRLO1 |
|
||||
|
1466 |
46.05 |
GBP |
11:14:57 |
XLON |
03406065906TRLO1 |
|
||||
|
68 |
46.06 |
GBP |
11:19:09 |
XLON |
03406084622TRLO1 |
|
||||
|
389 |
46.06 |
GBP |
11:19:09 |
XLON |
03406084621TRLO1 |
|
||||
|
135 |
46.06 |
GBP |
11:20:21 |
XLON |
03406092903TRLO1 |
|
||||
|
137 |
46.06 |
GBP |
11:20:21 |
XLON |
03406092904TRLO1 |
|
||||
|
442 |
46.06 |
GBP |
11:20:21 |
XLON |
03406092899TRLO1 |
|
||||
|
276 |
46.07 |
GBP |
11:21:19 |
XLON |
03406096767TRLO1 |
|
||||
|
325 |
46.07 |
GBP |
11:21:19 |
XLON |
03406096768TRLO1 |
|
||||
|
457 |
46.03 |
GBP |
11:21:38 |
XLON |
03406098038TRLO1 |
|
||||
|
343 |
46.09 |
GBP |
11:22:58 |
XLON |
03406103096TRLO1 |
|
||||
|
58 |
46.09 |
GBP |
11:24:33 |
XLON |
03406110491TRLO1 |
|
||||
|
609 |
46.10 |
GBP |
11:24:33 |
XLON |
03406110475TRLO1 |
|
||||
|
294 |
46.08 |
GBP |
11:24:34 |
XLON |
03406110553TRLO1 |
|
||||
|
204 |
46.07 |
GBP |
11:28:31 |
XLON |
03406125465TRLO1 |
|
||||
|
292 |
46.07 |
GBP |
11:28:31 |
XLON |
03406125461TRLO1 |
|
||||
|
138 |
46.08 |
GBP |
11:30:25 |
XLON |
03406134757TRLO1 |
|
||||
|
408 |
46.07 |
GBP |
11:33:07 |
XLON |
03406146966TRLO1 |
|
||||
|
509 |
46.03 |
GBP |
11:34:56 |
XLON |
03406153411TRLO1 |
|
||||
|
102 |
46.04 |
GBP |
11:39:09 |
XLON |
03406170037TRLO1 |
|
||||
|
372 |
46.01 |
GBP |
11:41:26 |
XLON |
03406183574TRLO1 |
|
||||
|
433 |
46.00 |
GBP |
11:41:37 |
XLON |
03406184398TRLO1 |
|
||||
|
136 |
46.00 |
GBP |
11:47:18 |
XLON |
03406216976TRLO1 |
|
||||
|
317 |
46.00 |
GBP |
11:47:18 |
XLON |
03406216975TRLO1 |
|
||||
|
70 |
46.00 |
GBP |
11:47:20 |
XLON |
03406217146TRLO1 |
|
||||
|
76 |
46.00 |
GBP |
11:47:20 |
XLON |
03406217147TRLO1 |
|
||||
|
77 |
46.00 |
GBP |
11:47:20 |
XLON |
03406217148TRLO1 |
|
||||
|
25 |
45.99 |
GBP |
11:51:03 |
XLON |
03406236134TRLO1 |
|
||||
|
76 |
45.99 |
GBP |
11:51:03 |
XLON |
03406236133TRLO1 |
|
||||
|
399 |
46.01 |
GBP |
11:52:28 |
XLON |
03406243794TRLO1 |
|
||||
|
87 |
45.99 |
GBP |
11:52:29 |
XLON |
03406243908TRLO1 |
|
||||
|
100 |
46.00 |
GBP |
11:52:29 |
XLON |
03406243795TRLO1 |
|
||||
|
93 |
45.98 |
GBP |
11:54:00 |
XLON |
03406252071TRLO1 |
|
||||
|
89 |
45.98 |
GBP |
11:54:20 |
XLON |
03406253873TRLO1 |
|
||||
|
82 |
45.97 |
GBP |
11:54:21 |
XLON |
03406253970TRLO1 |
|
||||
|
82 |
45.97 |
GBP |
11:54:50 |
XLON |
03406256945TRLO1 |
|
||||
|
150 |
45.96 |
GBP |
11:55:34 |
XLON |
03406262808TRLO1 |
|
||||
|
70 |
45.96 |
GBP |
11:56:58 |
XLON |
03406276876TRLO1 |
|
||||
|
166 |
45.95 |
GBP |
11:57:56 |
XLON |
03406281574TRLO1 |
|
||||
|
125 |
45.96 |
GBP |
11:58:26 |
XLON |
03406284259TRLO1 |
|
||||
|
5 |
45.96 |
GBP |
11:59:43 |
XLON |
03406290584TRLO1 |
|
||||
|
411 |
45.95 |
GBP |
12:01:54 |
XLON |
03406305348TRLO1 |
|
||||
|
59 |
45.93 |
GBP |
12:02:29 |
XLON |
03406308164TRLO1 |
|
||||
|
115 |
45.92 |
GBP |
12:02:34 |
XLON |
03406308625TRLO1 |
|
||||
|
76 |
45.92 |
GBP |
12:03:31 |
XLON |
03406313117TRLO1 |
|
||||
|
77 |
45.92 |
GBP |
12:03:31 |
XLON |
03406313118TRLO1 |
|
||||
|
126 |
45.92 |
GBP |
12:03:31 |
XLON |
03406313119TRLO1 |
|
||||
|
185 |
45.90 |
GBP |
12:06:13 |
XLON |
03406325324TRLO1 |
|
||||
|
69 |
45.89 |
GBP |
12:06:15 |
XLON |
03406325441TRLO1 |
|
||||
|
81 |
45.88 |
GBP |
12:07:19 |
XLON |
03406330596TRLO1 |
|
||||
|
76 |
45.87 |
GBP |
12:07:20 |
XLON |
03406330661TRLO1 |
|
||||
|
95 |
45.86 |
GBP |
12:07:24 |
XLON |
03406330845TRLO1 |
|
||||
|
103 |
45.85 |
GBP |
12:10:13 |
XLON |
03406343894TRLO1 |
|
||||
|
119 |
45.84 |
GBP |
12:10:35 |
XLON |
03406345787TRLO1 |
|
||||
|
99 |
45.85 |
GBP |
12:12:36 |
XLON |
03406355180TRLO1 |
|
||||
|
54 |
45.85 |
GBP |
12:16:58 |
XLON |
03406373496TRLO1 |
|
||||
|
1 |
45.84 |
GBP |
12:17:23 |
XLON |
03406375838TRLO1 |
|
||||
|
148 |
45.84 |
GBP |
12:17:23 |
XLON |
03406375839TRLO1 |
|
||||
|
214 |
45.83 |
GBP |
12:17:23 |
XLON |
03406375840TRLO1 |
|
||||
|
70 |
45.81 |
GBP |
12:20:19 |
XLON |
03406390611TRLO1 |
|
||||
|
426 |
45.83 |
GBP |
12:20:54 |
XLON |
03406395418TRLO1 |
|
||||
|
67 |
45.83 |
GBP |
12:24:10 |
XLON |
03406409599TRLO1 |
|
||||
|
507 |
45.81 |
GBP |
12:26:08 |
XLON |
03406418660TRLO1 |
|
||||
|
111 |
45.80 |
GBP |
12:28:26 |
XLON |
03406429031TRLO1 |
|
||||
|
168 |
45.79 |
GBP |
12:33:37 |
XLON |
03406454769TRLO1 |
|
||||
|
197 |
45.78 |
GBP |
12:33:37 |
XLON |
03406454770TRLO1 |
|
||||
|
95 |
45.77 |
GBP |
12:36:11 |
XLON |
03406466872TRLO1 |
|
||||
|
37 |
45.75 |
GBP |
12:41:22 |
XLON |
03406492245TRLO1 |
|
||||
|
71 |
45.75 |
GBP |
12:41:22 |
XLON |
03406492244TRLO1 |
|
||||
|
80 |
45.79 |
GBP |
12:41:22 |
XLON |
03406492243TRLO1 |
|
||||
|
87 |
45.75 |
GBP |
12:42:43 |
XLON |
03406498166TRLO1 |
|
||||
|
15 |
45.78 |
GBP |
12:43:30 |
XLON |
03406501940TRLO1 |
|
||||
|
362 |
45.79 |
GBP |
12:47:28 |
XLON |
03406524852TRLO1 |
|
||||
|
472 |
45.79 |
GBP |
12:47:28 |
XLON |
03406524853TRLO1 |
|
||||
|
105 |
45.75 |
GBP |
12:52:12 |
XLON |
03406545873TRLO1 |
|
||||
|
2 |
45.83 |
GBP |
12:57:54 |
XLON |
03406579382TRLO1 |
|
||||
|
69 |
45.83 |
GBP |
12:57:54 |
XLON |
03406579370TRLO1 |
|
||||
|
75 |
45.83 |
GBP |
12:57:54 |
XLON |
03406579375TRLO1 |
|
||||
|
86 |
45.83 |
GBP |
12:57:54 |
XLON |
03406579379TRLO1 |
|
||||
|
475 |
45.81 |
GBP |
12:58:26 |
XLON |
03406581845TRLO1 |
|
||||
|
118 |
45.80 |
GBP |
13:00:26 |
XLON |
03406593028TRLO1 |
|
||||
|
329 |
45.84 |
GBP |
13:10:30 |
XLON |
03406634151TRLO1 |
|
||||
|
2 |
45.83 |
GBP |
13:13:38 |
XLON |
03406645008TRLO1 |
|
||||
|
22 |
45.83 |
GBP |
13:13:38 |
XLON |
03406645010TRLO1 |
|
||||
|
73 |
45.83 |
GBP |
13:13:38 |
XLON |
03406645009TRLO1 |
|
||||
|
390 |
45.81 |
GBP |
13:13:56 |
XLON |
03406646490TRLO1 |
|
||||
|
62 |
45.87 |
GBP |
13:15:46 |
XLON |
03406655073TRLO1 |
|
||||
|
141 |
45.87 |
GBP |
13:15:46 |
XLON |
03406655074TRLO1 |
|
||||
|
147 |
45.86 |
GBP |
13:17:09 |
XLON |
03406661215TRLO1 |
|
||||
|
133 |
45.83 |
GBP |
13:21:16 |
XLON |
03406678555TRLO1 |
|
||||
|
58 |
45.82 |
GBP |
13:25:12 |
XLON |
03406701449TRLO1 |
|
||||
|
115 |
45.81 |
GBP |
13:25:12 |
XLON |
03406701450TRLO1 |
|
||||
|
243 |
45.79 |
GBP |
13:28:27 |
XLON |
03406714154TRLO1 |
|
||||
|
88 |
45.75 |
GBP |
13:28:28 |
XLON |
03406714184TRLO1 |
|
||||
|
54 |
45.77 |
GBP |
13:30:34 |
XLON |
03406724161TRLO1 |
|
||||
|
72 |
45.76 |
GBP |
13:31:55 |
XLON |
03406728640TRLO1 |
|
||||
|
48 |
45.76 |
GBP |
13:32:31 |
XLON |
03406731070TRLO1 |
|
||||
|
65 |
45.78 |
GBP |
13:37:11 |
XLON |
03406760912TRLO1 |
|
||||
|
78 |
45.78 |
GBP |
13:37:11 |
XLON |
03406760910TRLO1 |
|
||||
|
154 |
45.79 |
GBP |
13:37:11 |
XLON |
03406760909TRLO1 |
|
||||
|
80 |
45.75 |
GBP |
13:38:43 |
XLON |
03406768937TRLO1 |
|
||||
|
16 |
45.74 |
GBP |
13:43:00 |
XLON |
03406795744TRLO1 |
|
||||
|
68 |
45.74 |
GBP |
13:43:00 |
XLON |
03406795745TRLO1 |
|
||||
|
166 |
45.73 |
GBP |
13:43:00 |
XLON |
03406795746TRLO1 |
|
||||
|
66 |
45.72 |
GBP |
13:43:26 |
XLON |
03406797704TRLO1 |
|
||||
|
56 |
45.76 |
GBP |
13:46:53 |
XLON |
03406818067TRLO1 |
|
||||
|
151 |
45.76 |
GBP |
13:46:53 |
XLON |
03406818072TRLO1 |
|
||||
|
84 |
45.78 |
GBP |
13:47:42 |
XLON |
03406823166TRLO1 |
|
||||
|
85 |
45.84 |
GBP |
13:54:24 |
XLON |
03406866777TRLO1 |
|
||||
|
73 |
45.85 |
GBP |
13:58:27 |
XLON |
03406897600TRLO1 |
|
||||
|
75 |
45.85 |
GBP |
13:58:27 |
XLON |
03406897605TRLO1 |
|
||||
|
65 |
45.82 |
GBP |
13:59:10 |
XLON |
03406900966TRLO1 |
|
||||
|
362 |
45.82 |
GBP |
13:59:10 |
XLON |
03406900965TRLO1 |
|
||||
|
55 |
45.79 |
GBP |
13:59:39 |
XLON |
03406903337TRLO1 |
|
||||
|
74 |
45.80 |
GBP |
13:59:39 |
XLON |
03406903336TRLO1 |
|
||||
|
23 |
45.83 |
GBP |
14:00:35 |
XLON |
03406908449TRLO1 |
|
||||
|
52 |
45.83 |
GBP |
14:00:35 |
XLON |
03406908450TRLO1 |
|
||||
|
10 |
45.82 |
GBP |
14:03:10 |
XLON |
03406920527TRLO1 |
|
||||
|
113 |
45.82 |
GBP |
14:03:10 |
XLON |
03406920526TRLO1 |
|
||||
|
250 |
45.80 |
GBP |
14:03:13 |
XLON |
03406920665TRLO1 |
|
||||
|
234 |
45.81 |
GBP |
14:03:22 |
XLON |
03406921218TRLO1 |
|
||||
|
573 |
45.82 |
GBP |
14:06:24 |
XLON |
03406933265TRLO1 |
|
||||
|
204 |
45.76 |
GBP |
14:07:14 |
XLON |
03406936766TRLO1 |
|
||||
|
739 |
45.74 |
GBP |
14:13:26 |
XLON |
03406964776TRLO1 |
|
||||
|
124 |
45.76 |
GBP |
14:14:37 |
XLON |
03406970574TRLO1 |
|
||||
|
54 |
45.78 |
GBP |
14:15:05 |
XLON |
03406972198TRLO1 |
|
||||
|
128 |
45.77 |
GBP |
14:15:32 |
XLON |
03406974107TRLO1 |
|
||||
|
918 |
45.77 |
GBP |
14:15:32 |
XLON |
03406974108TRLO1 |
|
||||
|
73 |
45.71 |
GBP |
14:15:58 |
XLON |
03406975748TRLO1 |
|
||||
|
74 |
45.71 |
GBP |
14:15:58 |
XLON |
03406975747TRLO1 |
|
||||
|
73 |
45.71 |
GBP |
14:16:02 |
XLON |
03406975953TRLO1 |
|
||||
|
74 |
45.71 |
GBP |
14:16:02 |
XLON |
03406975952TRLO1 |
|
||||
|
109 |
45.71 |
GBP |
14:16:02 |
XLON |
03406975951TRLO1 |
|
||||
|
73 |
45.71 |
GBP |
14:17:49 |
XLON |
03406983142TRLO1 |
|
||||
|
74 |
45.71 |
GBP |
14:17:49 |
XLON |
03406983144TRLO1 |
|
||||
|
98 |
45.71 |
GBP |
14:17:49 |
XLON |
03406983143TRLO1 |
|
||||
|
117 |
45.77 |
GBP |
14:19:24 |
XLON |
03406989453TRLO1 |
|
||||
|
81 |
45.79 |
GBP |
14:19:33 |
XLON |
03406990449TRLO1 |
|
||||
|
142 |
45.79 |
GBP |
14:19:33 |
XLON |
03406990450TRLO1 |
|
||||
|
1 |
45.79 |
GBP |
14:19:51 |
XLON |
03406991570TRLO1 |
|
||||
|
42 |
45.80 |
GBP |
14:20:16 |
XLON |
03406994047TRLO1 |
|
||||
|
50 |
45.80 |
GBP |
14:20:16 |
XLON |
03406994046TRLO1 |
|
||||
|
60 |
45.82 |
GBP |
14:20:30 |
XLON |
03406994998TRLO1 |
|
||||
|
111 |
45.84 |
GBP |
14:20:48 |
XLON |
03406995930TRLO1 |
|
||||
|
53 |
45.83 |
GBP |
14:20:50 |
XLON |
03406995982TRLO1 |
|
||||
|
110 |
45.88 |
GBP |
14:25:02 |
XLON |
03407016792TRLO1 |
|
||||
|
131 |
45.88 |
GBP |
14:25:02 |
XLON |
03407016791TRLO1 |
|
||||
|
93 |
45.98 |
GBP |
14:28:24 |
XLON |
03407029218TRLO1 |
|
||||
|
100 |
45.98 |
GBP |
14:28:24 |
XLON |
03407029215TRLO1 |
|
||||
|
115 |
45.98 |
GBP |
14:28:24 |
XLON |
03407029217TRLO1 |
|
||||
|
126 |
45.98 |
GBP |
14:28:24 |
XLON |
03407029216TRLO1 |
|
||||
|
223 |
45.97 |
GBP |
14:28:24 |
XLON |
03407029214TRLO1 |
|
||||
|
15 |
45.98 |
GBP |
14:28:25 |
XLON |
03407029386TRLO1 |
|
||||
|
100 |
45.97 |
GBP |
14:28:25 |
XLON |
03407029387TRLO1 |
|
||||
|
53 |
45.95 |
GBP |
14:28:30 |
XLON |
03407029719TRLO1 |
|
||||
|
423 |
45.96 |
GBP |
14:28:30 |
XLON |
03407029718TRLO1 |
|
||||
|
100 |
45.93 |
GBP |
14:28:49 |
XLON |
03407031178TRLO1 |
|
||||
|
156 |
45.94 |
GBP |
14:28:49 |
XLON |
03407031174TRLO1 |
|
||||
|
245 |
45.93 |
GBP |
14:28:49 |
XLON |
03407031177TRLO1 |
|
||||
|
489 |
45.93 |
GBP |
14:28:49 |
XLON |
03407031176TRLO1 |
|
||||
|
533 |
45.92 |
GBP |
14:28:59 |
XLON |
03407032234TRLO1 |
|
||||
|
40 |
45.94 |
GBP |
14:29:57 |
XLON |
03407036857TRLO1 |
|
||||
|
96 |
45.94 |
GBP |
14:29:57 |
XLON |
03407036856TRLO1 |
|
||||
|
109 |
45.95 |
GBP |
14:30:00 |
XLON |
03407037140TRLO1 |
|
||||
|
61 |
45.90 |
GBP |
14:30:07 |
XLON |
03407038740TRLO1 |
|
||||
|
84 |
45.91 |
GBP |
14:30:07 |
XLON |
03407038739TRLO1 |
|
||||
|
157 |
45.95 |
GBP |
14:30:07 |
XLON |
03407038738TRLO1 |
|
||||
|
150 |
45.87 |
GBP |
14:30:22 |
XLON |
03407040221TRLO1 |
|
||||
|
253 |
45.86 |
GBP |
14:30:22 |
XLON |
03407040227TRLO1 |
|
||||
|
583 |
45.97 |
GBP |
14:31:12 |
XLON |
03407045673TRLO1 |
|
||||
|
711 |
45.97 |
GBP |
14:31:12 |
XLON |
03407045674TRLO1 |
|
||||
|
93 |
45.97 |
GBP |
14:31:32 |
XLON |
03407048984TRLO1 |
|
||||
|
115 |
45.97 |
GBP |
14:31:32 |
XLON |
03407048983TRLO1 |
|
||||
|
122 |
45.97 |
GBP |
14:31:32 |
XLON |
03407048985TRLO1 |
|
||||
|
476 |
45.94 |
GBP |
14:31:32 |
XLON |
03407049006TRLO1 |
|
||||
|
293 |
45.88 |
GBP |
14:32:11 |
XLON |
03407052088TRLO1 |
|
||||
|
93 |
45.93 |
GBP |
14:32:23 |
XLON |
03407053059TRLO1 |
|
||||
|
96 |
45.93 |
GBP |
14:32:23 |
XLON |
03407053058TRLO1 |
|
||||
|
115 |
45.93 |
GBP |
14:32:23 |
XLON |
03407053060TRLO1 |
|
||||
|
667 |
45.92 |
GBP |
14:33:00 |
XLON |
03407055527TRLO1 |
|
||||
|
726 |
45.92 |
GBP |
14:33:00 |
XLON |
03407055526TRLO1 |
|
||||
|
73 |
45.90 |
GBP |
14:33:51 |
XLON |
03407060451TRLO1 |
|
||||
|
60 |
45.88 |
GBP |
14:33:52 |
XLON |
03407060620TRLO1 |
|
||||
|
103 |
45.87 |
GBP |
14:33:52 |
XLON |
03407060658TRLO1 |
|
||||
|
152 |
45.88 |
GBP |
14:33:52 |
XLON |
03407060621TRLO1 |
|
||||
|
314 |
45.89 |
GBP |
14:33:52 |
XLON |
03407060619TRLO1 |
|
||||
|
319 |
45.87 |
GBP |
14:33:52 |
XLON |
03407060622TRLO1 |
|
||||
|
90 |
45.86 |
GBP |
14:34:23 |
XLON |
03407065113TRLO1 |
|
||||
|
115 |
45.86 |
GBP |
14:34:23 |
XLON |
03407065112TRLO1 |
|
||||
|
131 |
45.86 |
GBP |
14:34:23 |
XLON |
03407065114TRLO1 |
|
||||
|
181 |
45.90 |
GBP |
14:34:35 |
XLON |
03407065882TRLO1 |
|
||||
|
299 |
45.90 |
GBP |
14:34:35 |
XLON |
03407065883TRLO1 |
|
||||
|
456 |
45.89 |
GBP |
14:34:38 |
XLON |
03407066443TRLO1 |
|
||||
|
186 |
45.87 |
GBP |
14:35:00 |
XLON |
03407068068TRLO1 |
|
||||
|
252 |
45.86 |
GBP |
14:35:00 |
XLON |
03407068071TRLO1 |
|
||||
|
86 |
45.89 |
GBP |
14:35:41 |
XLON |
03407071259TRLO1 |
|
||||
|
86 |
45.89 |
GBP |
14:35:41 |
XLON |
03407071261TRLO1 |
|
||||
|
93 |
45.89 |
GBP |
14:35:41 |
XLON |
03407071258TRLO1 |
|
||||
|
93 |
45.89 |
GBP |
14:35:41 |
XLON |
03407071262TRLO1 |
|
||||
|
115 |
45.89 |
GBP |
14:35:41 |
XLON |
03407071260TRLO1 |
|
||||
|
53 |
45.86 |
GBP |
14:35:53 |
XLON |
03407072021TRLO1 |
|
||||
|
139 |
45.87 |
GBP |
14:35:53 |
XLON |
03407072020TRLO1 |
|
||||
|
3 |
45.90 |
GBP |
14:36:54 |
XLON |
03407075653TRLO1 |
|
||||
|
185 |
45.88 |
GBP |
14:37:03 |
XLON |
03407076191TRLO1 |
|
||||
|
15 |
45.88 |
GBP |
14:37:22 |
XLON |
03407077877TRLO1 |
|
||||
|
86 |
45.88 |
GBP |
14:37:22 |
XLON |
03407077876TRLO1 |
|
||||
|
86 |
45.88 |
GBP |
14:37:22 |
XLON |
03407077879TRLO1 |
|
||||
|
93 |
45.88 |
GBP |
14:37:22 |
XLON |
03407077875TRLO1 |
|
||||
|
93 |
45.88 |
GBP |
14:37:22 |
XLON |
03407077878TRLO1 |
|
||||
|
86 |
45.91 |
GBP |
14:37:44 |
XLON |
03407079749TRLO1 |
|
||||
|
93 |
45.91 |
GBP |
14:37:44 |
XLON |
03407079750TRLO1 |
|
||||
|
198 |
45.88 |
GBP |
14:38:07 |
XLON |
03407081148TRLO1 |
|
||||
|
198 |
45.88 |
GBP |
14:38:07 |
XLON |
03407081149TRLO1 |
|
||||
|
54 |
45.87 |
GBP |
14:38:15 |
XLON |
03407081692TRLO1 |
|
||||
|
81 |
45.92 |
GBP |
14:38:43 |
XLON |
03407084458TRLO1 |
|
||||
|
86 |
45.92 |
GBP |
14:38:43 |
XLON |
03407084455TRLO1 |
|
||||
|
93 |
45.92 |
GBP |
14:38:43 |
XLON |
03407084456TRLO1 |
|
||||
|
120 |
45.92 |
GBP |
14:38:43 |
XLON |
03407084457TRLO1 |
|
||||
|
91 |
45.90 |
GBP |
14:38:50 |
XLON |
03407084849TRLO1 |
|
||||
|
83 |
45.91 |
GBP |
14:39:31 |
XLON |
03407088290TRLO1 |
|
||||
|
112 |
45.90 |
GBP |
14:39:58 |
XLON |
03407090098TRLO1 |
|
||||
|
14 |
45.89 |
GBP |
14:40:29 |
XLON |
03407092542TRLO1 |
|
||||
|
86 |
45.89 |
GBP |
14:40:29 |
XLON |
03407092540TRLO1 |
|
||||
|
93 |
45.89 |
GBP |
14:40:29 |
XLON |
03407092541TRLO1 |
|
||||
|
111 |
45.89 |
GBP |
14:40:29 |
XLON |
03407092539TRLO1 |
|
||||
|
79 |
45.86 |
GBP |
14:40:31 |
XLON |
03407092714TRLO1 |
|
||||
|
106 |
45.86 |
GBP |
14:40:31 |
XLON |
03407092715TRLO1 |
|
||||
|
92 |
45.90 |
GBP |
14:40:39 |
XLON |
03407093226TRLO1 |
|
||||
|
74 |
45.91 |
GBP |
14:40:44 |
XLON |
03407093590TRLO1 |
|
||||
|
75 |
45.93 |
GBP |
14:40:55 |
XLON |
03407094456TRLO1 |
|
||||
|
65 |
45.92 |
GBP |
14:41:08 |
XLON |
03407096166TRLO1 |
|
||||
|
61 |
45.95 |
GBP |
14:41:19 |
XLON |
03407096892TRLO1 |
|
||||
|
70 |
45.95 |
GBP |
14:41:19 |
XLON |
03407096894TRLO1 |
|
||||
|
86 |
45.95 |
GBP |
14:41:19 |
XLON |
03407096893TRLO1 |
|
||||
|
103 |
45.93 |
GBP |
14:41:47 |
XLON |
03407099075TRLO1 |
|
||||
|
82 |
45.96 |
GBP |
14:41:58 |
XLON |
03407100130TRLO1 |
|
||||
|
155 |
45.96 |
GBP |
14:41:58 |
XLON |
03407100128TRLO1 |
|
||||
|
106 |
45.93 |
GBP |
14:42:08 |
XLON |
03407100854TRLO1 |
|
||||
|
132 |
45.94 |
GBP |
14:42:19 |
XLON |
03407101667TRLO1 |
|
||||
|
71 |
45.94 |
GBP |
14:43:33 |
XLON |
03407107844TRLO1 |
|
||||
|
86 |
45.93 |
GBP |
14:43:41 |
XLON |
03407108315TRLO1 |
|
||||
|
115 |
45.90 |
GBP |
14:44:12 |
XLON |
03407111202TRLO1 |
|
||||
|
146 |
45.90 |
GBP |
14:44:12 |
XLON |
03407111207TRLO1 |
|
||||
|
70 |
45.89 |
GBP |
14:44:30 |
XLON |
03407112819TRLO1 |
|
||||
|
29 |
45.93 |
GBP |
14:44:42 |
XLON |
03407113815TRLO1 |
|
||||
|
36 |
45.93 |
GBP |
14:44:42 |
XLON |
03407113803TRLO1 |
|
||||
|
94 |
45.93 |
GBP |
14:44:42 |
XLON |
03407113808TRLO1 |
|
||||
|
206 |
45.93 |
GBP |
14:44:42 |
XLON |
03407113813TRLO1 |
|
||||
|
96 |
45.94 |
GBP |
14:45:08 |
XLON |
03407115753TRLO1 |
|
||||
|
101 |
45.94 |
GBP |
14:45:08 |
XLON |
03407115754TRLO1 |
|
||||
|
72 |
45.93 |
GBP |
14:45:14 |
XLON |
03407116170TRLO1 |
|
||||
|
101 |
45.94 |
GBP |
14:45:14 |
XLON |
03407116113TRLO1 |
|
||||
|
55 |
45.92 |
GBP |
14:45:20 |
XLON |
03407116676TRLO1 |
|
||||
|
127 |
45.95 |
GBP |
14:46:01 |
XLON |
03407121536TRLO1 |
|
||||
|
166 |
45.92 |
GBP |
14:46:06 |
XLON |
03407122205TRLO1 |
|
||||
|
60 |
45.91 |
GBP |
14:47:10 |
XLON |
03407127545TRLO1 |
|
||||
|
40 |
45.93 |
GBP |
14:47:11 |
XLON |
03407127693TRLO1 |
|
||||
|
86 |
45.93 |
GBP |
14:47:11 |
XLON |
03407127692TRLO1 |
|
||||
|
86 |
45.93 |
GBP |
14:47:11 |
XLON |
03407127694TRLO1 |
|
||||
|
93 |
45.93 |
GBP |
14:47:11 |
XLON |
03407127691TRLO1 |
|
||||
|
86 |
45.92 |
GBP |
14:47:30 |
XLON |
03407129977TRLO1 |
|
||||
|
93 |
45.92 |
GBP |
14:47:30 |
XLON |
03407129983TRLO1 |
|
||||
|
107 |
45.90 |
GBP |
14:47:39 |
XLON |
03407131613TRLO1 |
|
||||
|
203 |
45.89 |
GBP |
14:47:49 |
XLON |
03407133123TRLO1 |
|
||||
|
17 |
45.92 |
GBP |
14:48:00 |
XLON |
03407134276TRLO1 |
|
||||
|
53 |
45.92 |
GBP |
14:48:00 |
XLON |
03407134275TRLO1 |
|
||||
|
114 |
45.92 |
GBP |
14:48:02 |
XLON |
03407134452TRLO1 |
|
||||
|
73 |
45.91 |
GBP |
14:48:15 |
XLON |
03407135775TRLO1 |
|
||||
|
93 |
45.95 |
GBP |
14:48:45 |
XLON |
03407138101TRLO1 |
|
||||
|
480 |
45.95 |
GBP |
14:48:45 |
XLON |
03407138094TRLO1 |
|
||||
|
86 |
45.96 |
GBP |
14:48:49 |
XLON |
03407138536TRLO1 |
|
||||
|
228 |
45.97 |
GBP |
14:48:53 |
XLON |
03407139013TRLO1 |
|
||||
|
93 |
45.99 |
GBP |
14:49:01 |
XLON |
03407139796TRLO1 |
|
||||
|
4 |
45.99 |
GBP |
14:49:02 |
XLON |
03407140148TRLO1 |
|
||||
|
93 |
45.99 |
GBP |
14:49:02 |
XLON |
03407140149TRLO1 |
|
||||
|
132 |
45.97 |
GBP |
14:49:07 |
XLON |
03407140606TRLO1 |
|
||||
|
79 |
45.98 |
GBP |
14:49:34 |
XLON |
03407142417TRLO1 |
|
||||
|
110 |
45.98 |
GBP |
14:49:34 |
XLON |
03407142422TRLO1 |
|
||||
|
474 |
45.96 |
GBP |
14:50:13 |
XLON |
03407147079TRLO1 |
|
||||
|
96 |
45.95 |
GBP |
14:51:05 |
XLON |
03407152206TRLO1 |
|
||||
|
45 |
45.94 |
GBP |
14:51:29 |
XLON |
03407154590TRLO1 |
|
||||
|
61 |
45.93 |
GBP |
14:51:29 |
XLON |
03407154598TRLO1 |
|
||||
|
95 |
45.94 |
GBP |
14:51:29 |
XLON |
03407154589TRLO1 |
|
||||
|
123 |
45.92 |
GBP |
14:51:46 |
XLON |
03407155882TRLO1 |
|
||||
|
200 |
45.98 |
GBP |
14:52:25 |
XLON |
03407159686TRLO1 |
|
||||
|
94 |
45.98 |
GBP |
14:52:26 |
XLON |
03407159830TRLO1 |
|
||||
|
188 |
45.98 |
GBP |
14:52:26 |
XLON |
03407159825TRLO1 |
|
||||
|
82 |
45.96 |
GBP |
14:52:42 |
XLON |
03407161258TRLO1 |
|
||||
|
81 |
45.94 |
GBP |
14:52:53 |
XLON |
03407162184TRLO1 |
|
||||
|
194 |
45.93 |
GBP |
14:52:54 |
XLON |
03407162232TRLO1 |
|
||||
|
122 |
45.92 |
GBP |
14:53:02 |
XLON |
03407163314TRLO1 |
|
||||
|
66 |
45.92 |
GBP |
14:53:26 |
XLON |
03407166219TRLO1 |
|
||||
|
111 |
45.89 |
GBP |
14:53:36 |
XLON |
03407167845TRLO1 |
|
||||
|
77 |
45.87 |
GBP |
14:53:44 |
XLON |
03407168658TRLO1 |
|
||||
|
118 |
45.89 |
GBP |
14:54:05 |
XLON |
03407170319TRLO1 |
|
||||
|
200 |
45.89 |
GBP |
14:54:05 |
XLON |
03407170318TRLO1 |
|
||||
|
214 |
45.91 |
GBP |
14:54:54 |
XLON |
03407174705TRLO1 |
|
||||
|
124 |
45.87 |
GBP |
14:55:10 |
XLON |
03407175992TRLO1 |
|
||||
|
60 |
45.86 |
GBP |
14:55:21 |
XLON |
03407176740TRLO1 |
|
||||
|
61 |
45.86 |
GBP |
14:55:21 |
XLON |
03407176739TRLO1 |
|
||||
|
311 |
45.89 |
GBP |
14:55:34 |
XLON |
03407177720TRLO1 |
|
||||
|
197 |
45.90 |
GBP |
14:55:52 |
XLON |
03407178950TRLO1 |
|
||||
|
22 |
45.86 |
GBP |
14:56:57 |
XLON |
03407183456TRLO1 |
|
||||
|
102 |
45.88 |
GBP |
14:56:57 |
XLON |
03407183448TRLO1 |
|
||||
|
121 |
45.86 |
GBP |
14:56:57 |
XLON |
03407183455TRLO1 |
|
||||
|
302 |
45.84 |
GBP |
14:57:02 |
XLON |
03407184200TRLO1 |
|
||||
|
200 |
45.84 |
GBP |
14:57:10 |
XLON |
03407185490TRLO1 |
|
||||
|
390 |
45.89 |
GBP |
14:57:29 |
XLON |
03407187478TRLO1 |
|
||||
|
235 |
45.93 |
GBP |
14:57:46 |
XLON |
03407188689TRLO1 |
|
||||
|
110 |
45.93 |
GBP |
14:57:47 |
XLON |
03407188781TRLO1 |
|
||||
|
86 |
45.91 |
GBP |
14:57:59 |
XLON |
03407189633TRLO1 |
|
||||
|
36 |
45.91 |
GBP |
14:58:08 |
XLON |
03407190296TRLO1 |
|
||||
|
200 |
45.91 |
GBP |
14:58:08 |
XLON |
03407190295TRLO1 |
|
||||
|
65 |
45.90 |
GBP |
14:58:19 |
XLON |
03407191091TRLO1 |
|
||||
|
120 |
45.90 |
GBP |
14:58:19 |
XLON |
03407191090TRLO1 |
|
||||
|
104 |
45.90 |
GBP |
14:59:02 |
XLON |
03407194764TRLO1 |
|
||||
|
76 |
45.91 |
GBP |
14:59:31 |
XLON |
03407197075TRLO1 |
|
||||
|
54 |
45.90 |
GBP |
15:00:01 |
XLON |
03407199346TRLO1 |
|
||||
|
93 |
45.94 |
GBP |
15:00:34 |
XLON |
03407201844TRLO1 |
|
||||
|
103 |
45.94 |
GBP |
15:00:34 |
XLON |
03407201845TRLO1 |
|
||||
|
106 |
45.93 |
GBP |
15:00:53 |
XLON |
03407203275TRLO1 |
|
||||
|
56 |
45.93 |
GBP |
15:01:15 |
XLON |
03407205366TRLO1 |
|
||||
|
86 |
45.93 |
GBP |
15:01:15 |
XLON |
03407205365TRLO1 |
|
||||
|
93 |
45.93 |
GBP |
15:01:15 |
XLON |
03407205364TRLO1 |
|
||||
|
63 |
45.89 |
GBP |
15:02:00 |
XLON |
03407208881TRLO1 |
|
||||
|
120 |
45.90 |
GBP |
15:02:00 |
XLON |
03407208880TRLO1 |
|
||||
|
75 |
45.88 |
GBP |
15:02:02 |
XLON |
03407209019TRLO1 |
|
||||
|
127 |
45.88 |
GBP |
15:02:02 |
XLON |
03407209020TRLO1 |
|
||||
|
109 |
45.89 |
GBP |
15:02:31 |
XLON |
03407211832TRLO1 |
|
||||
|
20 |
45.91 |
GBP |
15:02:43 |
XLON |
03407212721TRLO1 |
|
||||
|
200 |
45.91 |
GBP |
15:02:43 |
XLON |
03407212720TRLO1 |
|
||||
|
69 |
45.88 |
GBP |
15:03:00 |
XLON |
03407213950TRLO1 |
|
||||
|
88 |
45.89 |
GBP |
15:03:00 |
XLON |
03407213949TRLO1 |
|
||||
|
132 |
45.87 |
GBP |
15:03:18 |
XLON |
03407219248TRLO1 |
|
||||
|
15 |
45.86 |
GBP |
15:03:32 |
XLON |
03407224709TRLO1 |
|
||||
|
155 |
45.86 |
GBP |
15:03:32 |
XLON |
03407224704TRLO1 |
|
||||
|
22 |
45.90 |
GBP |
15:04:11 |
XLON |
03407229743TRLO1 |
|
||||
|
80 |
45.90 |
GBP |
15:04:11 |
XLON |
03407229744TRLO1 |
|
||||
|
510 |
45.90 |
GBP |
15:04:16 |
XLON |
03407230324TRLO1 |
|
||||
|
86 |
45.90 |
GBP |
15:04:26 |
XLON |
03407231360TRLO1 |
|
||||
|
90 |
45.90 |
GBP |
15:04:26 |
XLON |
03407231362TRLO1 |
|
||||
|
90 |
45.90 |
GBP |
15:04:26 |
XLON |
03407231366TRLO1 |
|
||||
|
93 |
45.90 |
GBP |
15:04:26 |
XLON |
03407231361TRLO1 |
|
||||
|
793 |
45.85 |
GBP |
15:04:39 |
XLON |
03407232431TRLO1 |
|
||||
|
125 |
45.85 |
GBP |
15:05:00 |
XLON |
03407234914TRLO1 |
|
||||
|
135 |
45.83 |
GBP |
15:05:27 |
XLON |
03407238392TRLO1 |
|
||||
|
76 |
45.85 |
GBP |
15:05:32 |
XLON |
03407238960TRLO1 |
|
||||
|
126 |
45.85 |
GBP |
15:05:32 |
XLON |
03407238961TRLO1 |
|
||||
|
323 |
45.87 |
GBP |
15:05:42 |
XLON |
03407240207TRLO1 |
|
||||
|
154 |
45.85 |
GBP |
15:06:00 |
XLON |
03407243908TRLO1 |
|
||||
|
111 |
45.84 |
GBP |
15:06:02 |
XLON |
03407244147TRLO1 |
|
||||
|
86 |
45.87 |
GBP |
15:06:14 |
XLON |
03407245257TRLO1 |
|
||||
|
200 |
45.86 |
GBP |
15:06:27 |
XLON |
03407246628TRLO1 |
|
||||
|
200 |
45.86 |
GBP |
15:06:27 |
XLON |
03407246629TRLO1 |
|
||||
|
200 |
45.86 |
GBP |
15:06:27 |
XLON |
03407246630TRLO1 |
|
||||
|
185 |
45.85 |
GBP |
15:06:31 |
XLON |
03407246891TRLO1 |
|
||||
|
13 |
45.87 |
GBP |
15:07:04 |
XLON |
03407250128TRLO1 |
|
||||
|
59 |
45.87 |
GBP |
15:07:04 |
XLON |
03407250129TRLO1 |
|
||||
|
200 |
45.87 |
GBP |
15:07:04 |
XLON |
03407250130TRLO1 |
|
||||
|
206 |
45.87 |
GBP |
15:07:05 |
XLON |
03407250528TRLO1 |
|
||||
|
34 |
45.87 |
GBP |
15:07:49 |
XLON |
03407256252TRLO1 |
|
||||
|
73 |
45.87 |
GBP |
15:07:49 |
XLON |
03407256250TRLO1 |
|
||||
|
86 |
45.87 |
GBP |
15:07:49 |
XLON |
03407256251TRLO1 |
|
||||
|
22 |
45.87 |
GBP |
15:08:09 |
XLON |
03407258310TRLO1 |
|
||||
|
26 |
45.87 |
GBP |
15:08:09 |
XLON |
03407258314TRLO1 |
|
||||
|
45 |
45.87 |
GBP |
15:08:09 |
XLON |
03407258313TRLO1 |
|
||||
|
86 |
45.87 |
GBP |
15:08:09 |
XLON |
03407258311TRLO1 |
|
||||
|
93 |
45.87 |
GBP |
15:08:09 |
XLON |
03407258312TRLO1 |
|
||||
|
81 |
45.90 |
GBP |
15:08:17 |
XLON |
03407258920TRLO1 |
|
||||
|
400 |
45.90 |
GBP |
15:08:17 |
XLON |
03407258921TRLO1 |
|
||||
|
166 |
45.88 |
GBP |
15:08:28 |
XLON |
03407259869TRLO1 |
|
||||
|
35 |
45.85 |
GBP |
15:08:38 |
XLON |
03407260640TRLO1 |
|
||||
|
150 |
45.85 |
GBP |
15:08:38 |
XLON |
03407260639TRLO1 |
|
||||
|
75 |
45.84 |
GBP |
15:08:39 |
XLON |
03407260641TRLO1 |
|
||||
|
133 |
45.86 |
GBP |
15:09:09 |
XLON |
03407263084TRLO1 |
|
||||
|
486 |
45.88 |
GBP |
15:09:12 |
XLON |
03407263266TRLO1 |
|
||||
|
185 |
45.86 |
GBP |
15:09:23 |
XLON |
03407264284TRLO1 |
|
||||
|
86 |
45.85 |
GBP |
15:09:26 |
XLON |
03407264678TRLO1 |
|
||||
|
159 |
45.84 |
GBP |
15:09:36 |
XLON |
03407266733TRLO1 |
|
||||
|
276 |
45.87 |
GBP |
15:09:42 |
XLON |
03407268102TRLO1 |
|
||||
|
31 |
45.91 |
GBP |
15:10:06 |
XLON |
03407273814TRLO1 |
|
||||
|
86 |
45.91 |
GBP |
15:10:06 |
XLON |
03407273815TRLO1 |
|
||||
|
185 |
45.91 |
GBP |
15:10:06 |
XLON |
03407273817TRLO1 |
|
||||
|
622 |
45.91 |
GBP |
15:10:06 |
XLON |
03407273816TRLO1 |
|
||||
|
422 |
45.90 |
GBP |
15:10:29 |
XLON |
03407278609TRLO1 |
|
||||
|
88 |
45.89 |
GBP |
15:11:01 |
XLON |
03407282709TRLO1 |
|
||||
|
156 |
45.88 |
GBP |
15:11:01 |
XLON |
03407282760TRLO1 |
|
||||
|
137 |
45.89 |
GBP |
15:11:38 |
XLON |
03407291422TRLO1 |
|
||||
|
86 |
45.88 |
GBP |
15:12:11 |
XLON |
03407295973TRLO1 |
|
||||
|
93 |
45.88 |
GBP |
15:12:11 |
XLON |
03407295974TRLO1 |
|
||||
|
86 |
45.88 |
GBP |
15:12:13 |
XLON |
03407296193TRLO1 |
|
||||
|
93 |
45.88 |
GBP |
15:12:13 |
XLON |
03407296192TRLO1 |
|
||||
|
115 |
45.88 |
GBP |
15:12:13 |
XLON |
03407296187TRLO1 |
|
||||
|
115 |
45.91 |
GBP |
15:12:50 |
XLON |
03407303838TRLO1 |
|
||||
|
743 |
45.89 |
GBP |
15:13:15 |
XLON |
03407308496TRLO1 |
|
||||
|
19 |
45.89 |
GBP |
15:14:39 |
XLON |
03407323925TRLO1 |
|
||||
|
229 |
45.89 |
GBP |
15:14:39 |
XLON |
03407323926TRLO1 |
|
||||
|
867 |
45.89 |
GBP |
15:14:39 |
XLON |
03407323931TRLO1 |
|
||||
|
324 |
45.87 |
GBP |
15:15:11 |
XLON |
03407328118TRLO1 |
|
||||
|
79 |
45.93 |
GBP |
15:16:03 |
XLON |
03407338882TRLO1 |
|
||||
|
580 |
45.93 |
GBP |
15:16:03 |
XLON |
03407338887TRLO1 |
|
||||
|
433 |
45.93 |
GBP |
15:16:39 |
XLON |
03407346274TRLO1 |
|
||||
|
600 |
45.93 |
GBP |
15:16:39 |
XLON |
03407346273TRLO1 |
|
||||
|
216 |
45.95 |
GBP |
15:17:16 |
XLON |
03407353337TRLO1 |
|
||||
|
274 |
45.96 |
GBP |
15:18:01 |
XLON |
03407367383TRLO1 |
|
||||
|
322 |
45.96 |
GBP |
15:18:01 |
XLON |
03407367378TRLO1 |
|
||||
|
86 |
45.93 |
GBP |
15:18:37 |
XLON |
03407375079TRLO1 |
|
||||
|
93 |
45.93 |
GBP |
15:18:37 |
XLON |
03407375078TRLO1 |
|
||||
|
334 |
45.93 |
GBP |
15:18:37 |
XLON |
03407375077TRLO1 |
|
||||
|
32 |
45.91 |
GBP |
15:18:41 |
XLON |
03407375499TRLO1 |
|
||||
|
102 |
45.91 |
GBP |
15:18:41 |
XLON |
03407375498TRLO1 |
|
||||
|
137 |
45.90 |
GBP |
15:18:50 |
XLON |
03407377174TRLO1 |
|
||||
|
117 |
45.89 |
GBP |
15:19:18 |
XLON |
03407381132TRLO1 |
|
||||
|
92 |
45.89 |
GBP |
15:19:23 |
XLON |
03407381633TRLO1 |
|
||||
|
111 |
45.88 |
GBP |
15:19:29 |
XLON |
03407382194TRLO1 |
|
||||
|
86 |
45.93 |
GBP |
15:19:52 |
XLON |
03407389672TRLO1 |
|
||||
|
93 |
45.93 |
GBP |
15:19:52 |
XLON |
03407389676TRLO1 |
|
||||
|
100 |
45.93 |
GBP |
15:19:52 |
XLON |
03407389667TRLO1 |
|
||||
|
544 |
45.94 |
GBP |
15:21:04 |
XLON |
03407408484TRLO1 |
|
||||
|
117 |
45.95 |
GBP |
15:21:08 |
XLON |
03407409121TRLO1 |
|
||||
|
32 |
45.99 |
GBP |
15:21:22 |
XLON |
03407411286TRLO1 |
|
||||
|
32 |
45.99 |
GBP |
15:21:22 |
XLON |
03407411300TRLO1 |
|
||||
|
93 |
45.99 |
GBP |
15:21:22 |
XLON |
03407411296TRLO1 |
|
||||
|
159 |
45.99 |
GBP |
15:21:22 |
XLON |
03407411291TRLO1 |
|
||||
|
55 |
45.97 |
GBP |
15:21:33 |
XLON |
03407413871TRLO1 |
|
||||
|
123 |
45.98 |
GBP |
15:21:33 |
XLON |
03407413866TRLO1 |
|
||||
|
32 |
45.97 |
GBP |
15:21:34 |
XLON |
03407414385TRLO1 |
|
||||
|
162 |
45.97 |
GBP |
15:21:34 |
XLON |
03407414390TRLO1 |
|
||||
|
185 |
45.96 |
GBP |
15:21:45 |
XLON |
03407416987TRLO1 |
|
||||
|
69 |
45.96 |
GBP |
15:21:56 |
XLON |
03407418627TRLO1 |
|
||||
|
68 |
46.06 |
GBP |
15:24:51 |
XLON |
03407452747TRLO1 |
|
||||
|
206 |
46.09 |
GBP |
15:25:26 |
XLON |
03407463121TRLO1 |
|
||||
|
360 |
46.08 |
GBP |
15:25:28 |
XLON |
03407463445TRLO1 |
|
||||
|
70 |
46.06 |
GBP |
15:25:47 |
XLON |
03407466305TRLO1 |
|
||||
|
197 |
46.06 |
GBP |
15:25:47 |
XLON |
03407466301TRLO1 |
|
||||
|
454 |
46.05 |
GBP |
15:25:51 |
XLON |
03407466669TRLO1 |
|
||||
|
251 |
46.04 |
GBP |
15:25:56 |
XLON |
03407467189TRLO1 |
|
||||
|
116 |
46.05 |
GBP |
15:26:06 |
XLON |
03407469953TRLO1 |
|
||||
|
10 |
46.05 |
GBP |
15:26:07 |
XLON |
03407469954TRLO1 |
|
||||
|
5 |
46.08 |
GBP |
15:26:11 |
XLON |
03407470492TRLO1 |
|
||||
|
197 |
46.08 |
GBP |
15:26:11 |
XLON |
03407470491TRLO1 |
|
||||
|
195 |
46.07 |
GBP |
15:26:28 |
XLON |
03407472465TRLO1 |
|
||||
|
34 |
46.05 |
GBP |
15:26:52 |
XLON |
03407477159TRLO1 |
|
||||
|
82 |
46.05 |
GBP |
15:26:52 |
XLON |
03407477154TRLO1 |
|
||||
|
86 |
46.05 |
GBP |
15:26:52 |
XLON |
03407477143TRLO1 |
|
||||
|
93 |
46.05 |
GBP |
15:26:52 |
XLON |
03407477149TRLO1 |
|
||||
|
115 |
46.05 |
GBP |
15:26:52 |
XLON |
03407477164TRLO1 |
|
||||
|
172 |
46.03 |
GBP |
15:27:14 |
XLON |
03407479633TRLO1 |
|
||||
|
1325 |
46.03 |
GBP |
15:27:16 |
XLON |
03407479915TRLO1 |
|
||||
|
198 |
46.03 |
GBP |
15:27:34 |
XLON |
03407481551TRLO1 |
|
||||
|
114 |
46.03 |
GBP |
15:27:35 |
XLON |
03407481680TRLO1 |
|
||||
|
128 |
46.03 |
GBP |
15:27:35 |
XLON |
03407481681TRLO1 |
|
||||
|
45 |
46.04 |
GBP |
15:29:03 |
XLON |
03407499373TRLO1 |
|
||||
|
117 |
46.04 |
GBP |
15:29:03 |
XLON |
03407499383TRLO1 |
|
||||
|
419 |
46.04 |
GBP |
15:29:03 |
XLON |
03407499378TRLO1 |
|
||||
|
519 |
46.04 |
GBP |
15:29:03 |
XLON |
03407499368TRLO1 |
|
||||
|
600 |
46.04 |
GBP |
15:29:03 |
XLON |
03407499363TRLO1 |
|
||||
|
69 |
45.97 |
GBP |
15:30:03 |
XLON |
03407523426TRLO1 |
|
||||
|
119 |
45.96 |
GBP |
15:30:10 |
XLON |
03407525403TRLO1 |
|
||||
|
277 |
45.95 |
GBP |
15:30:32 |
XLON |
03407531713TRLO1 |
|
||||
|
34 |
45.95 |
GBP |
15:30:52 |
XLON |
03407536900TRLO1 |
|
||||
|
198 |
45.95 |
GBP |
15:31:12 |
XLON |
03407540925TRLO1 |
|
||||
|
788 |
45.95 |
GBP |
15:31:12 |
XLON |
03407540932TRLO1 |
|
||||
|
92 |
45.97 |
GBP |
15:31:34 |
XLON |
03407544850TRLO1 |
|
||||
|
93 |
45.97 |
GBP |
15:31:34 |
XLON |
03407544846TRLO1 |
|
||||
|
108 |
45.97 |
GBP |
15:31:34 |
XLON |
03407544841TRLO1 |
|
||||
|
468 |
45.97 |
GBP |
15:31:34 |
XLON |
03407544836TRLO1 |
|
||||
|
93 |
45.97 |
GBP |
15:31:51 |
XLON |
03407547605TRLO1 |
|
||||
|
100 |
45.97 |
GBP |
15:31:51 |
XLON |
03407547595TRLO1 |
|
||||
|
108 |
45.97 |
GBP |
15:31:51 |
XLON |
03407547600TRLO1 |
|
||||
|
20 |
45.98 |
GBP |
15:32:01 |
XLON |
03407549592TRLO1 |
|
||||
|
371 |
45.97 |
GBP |
15:32:16 |
XLON |
03407552348TRLO1 |
|
||||
|
740 |
45.97 |
GBP |
15:32:16 |
XLON |
03407552349TRLO1 |
|
||||
|
109 |
45.96 |
GBP |
15:32:20 |
XLON |
03407552883TRLO1 |
|
||||
|
237 |
45.95 |
GBP |
15:32:36 |
XLON |
03407557130TRLO1 |
|
||||
|
588 |
45.98 |
GBP |
15:33:51 |
XLON |
03407577636TRLO1 |
|
||||
|
526 |
45.96 |
GBP |
15:34:10 |
XLON |
03407581503TRLO1 |
|
||||
|
324 |
45.96 |
GBP |
15:34:56 |
XLON |
03407591736TRLO1 |
|
||||
|
77 |
45.97 |
GBP |
15:35:00 |
XLON |
03407593205TRLO1 |
|
||||
|
233 |
45.98 |
GBP |
15:35:40 |
XLON |
03407604874TRLO1 |
|
||||
|
208 |
45.98 |
GBP |
15:35:51 |
XLON |
03407606638TRLO1 |
|
||||
|
86 |
45.96 |
GBP |
15:36:31 |
XLON |
03407616663TRLO1 |
|
||||
|
151 |
45.96 |
GBP |
15:36:31 |
XLON |
03407616662TRLO1 |
|
||||
|
67 |
45.96 |
GBP |
15:37:16 |
XLON |
03407631946TRLO1 |
|
||||
|
135 |
45.95 |
GBP |
15:37:38 |
XLON |
03407637582TRLO1 |
|
||||
|
64 |
45.97 |
GBP |
15:38:57 |
XLON |
03407664440TRLO1 |
|
||||
|
77 |
45.97 |
GBP |
15:38:57 |
XLON |
03407664438TRLO1 |
|
||||
|
93 |
45.97 |
GBP |
15:38:57 |
XLON |
03407664439TRLO1 |
|
||||
|
127 |
45.96 |
GBP |
15:39:27 |
XLON |
03407672964TRLO1 |
|
||||
|
393 |
45.95 |
GBP |
15:40:50 |
XLON |
03407690734TRLO1 |
|
||||
|
108 |
45.97 |
GBP |
15:40:51 |
XLON |
03407690837TRLO1 |
|
||||
|
209 |
45.97 |
GBP |
15:40:51 |
XLON |
03407690836TRLO1 |
|
||||
|
93 |
45.97 |
GBP |
15:40:53 |
XLON |
03407691175TRLO1 |
|
||||
|
102 |
45.97 |
GBP |
15:40:53 |
XLON |
03407691163TRLO1 |
|
||||
|
108 |
45.97 |
GBP |
15:40:53 |
XLON |
03407691169TRLO1 |
|
||||
|
38 |
45.99 |
GBP |
15:41:52 |
XLON |
03407712641TRLO1 |
|
||||
|
77 |
45.99 |
GBP |
15:42:24 |
XLON |
03407721403TRLO1 |
|
||||
|
93 |
45.99 |
GBP |
15:42:24 |
XLON |
03407721409TRLO1 |
|
||||
|
108 |
45.99 |
GBP |
15:42:24 |
XLON |
03407721414TRLO1 |
|
||||
|
155 |
45.99 |
GBP |
15:42:24 |
XLON |
03407721419TRLO1 |
|
||||
|
75 |
45.99 |
GBP |
15:42:41 |
XLON |
03407725262TRLO1 |
|
||||
|
93 |
45.99 |
GBP |
15:42:41 |
XLON |
03407725264TRLO1 |
|
||||
|
108 |
45.99 |
GBP |
15:42:41 |
XLON |
03407725263TRLO1 |
|
||||
|
31 |
45.97 |
GBP |
15:42:46 |
XLON |
03407727014TRLO1 |
|
||||
|
154 |
45.97 |
GBP |
15:42:46 |
XLON |
03407727015TRLO1 |
|
||||
|
15 |
45.97 |
GBP |
15:42:48 |
XLON |
03407727389TRLO1 |
|
||||
|
93 |
45.97 |
GBP |
15:42:48 |
XLON |
03407727391TRLO1 |
|
||||
|
108 |
45.97 |
GBP |
15:42:48 |
XLON |
03407727390TRLO1 |
|
||||
|
46 |
46.02 |
GBP |
15:43:57 |
XLON |
03407743779TRLO1 |
|
||||
|
10 |
46.01 |
GBP |
15:45:16 |
XLON |
03407764063TRLO1 |
|
||||
|
59 |
46.01 |
GBP |
15:45:16 |
XLON |
03407764059TRLO1 |
|
||||
|
447 |
46.01 |
GBP |
15:45:16 |
XLON |
03407764068TRLO1 |
|
||||
|
153 |
46.00 |
GBP |
15:45:37 |
XLON |
03407773722TRLO1 |
|
||||
|
393 |
46.00 |
GBP |
15:45:37 |
XLON |
03407773723TRLO1 |
|
||||
|
175 |
45.99 |
GBP |
15:45:55 |
XLON |
03407780119TRLO1 |
|
||||
|
198 |
45.99 |
GBP |
15:45:55 |
XLON |
03407780114TRLO1 |
|
||||
|
120 |
45.98 |
GBP |
15:45:59 |
XLON |
03407781250TRLO1 |
|
||||
|
190 |
45.97 |
GBP |
15:46:07 |
XLON |
03407783562TRLO1 |
|
||||
|
175 |
45.95 |
GBP |
15:46:18 |
XLON |
03407786533TRLO1 |
|
||||
|
95 |
45.94 |
GBP |
15:46:21 |
XLON |
03407787983TRLO1 |
|
||||
|
393 |
45.93 |
GBP |
15:46:32 |
XLON |
03407791711TRLO1 |
|
||||
|
90 |
45.92 |
GBP |
15:46:40 |
XLON |
03407792983TRLO1 |
|
||||
|
66 |
45.96 |
GBP |
15:46:51 |
XLON |
03407794849TRLO1 |
|
||||
|
93 |
45.96 |
GBP |
15:46:51 |
XLON |
03407794854TRLO1 |
|
||||
|
71 |
45.96 |
GBP |
15:46:54 |
XLON |
03407795530TRLO1 |
|
||||
|
100 |
45.96 |
GBP |
15:46:54 |
XLON |
03407795480TRLO1 |
|
||||
|
108 |
45.96 |
GBP |
15:46:54 |
XLON |
03407795505TRLO1 |
|
||||
|
89 |
45.95 |
GBP |
15:47:38 |
XLON |
03407808197TRLO1 |
|
||||
|
286 |
45.96 |
GBP |
15:47:55 |
XLON |
03407812710TRLO1 |
|
||||
|
25 |
45.98 |
GBP |
15:48:14 |
XLON |
03407818829TRLO1 |
|
||||
|
118 |
45.98 |
GBP |
15:48:14 |
XLON |
03407818844TRLO1 |
|
||||
|
93 |
45.98 |
GBP |
15:48:16 |
XLON |
03407819719TRLO1 |
|
||||
|
108 |
45.98 |
GBP |
15:48:16 |
XLON |
03407819711TRLO1 |
|
||||
|
3 |
45.98 |
GBP |
15:48:44 |
XLON |
03407827779TRLO1 |
|
||||
|
93 |
45.98 |
GBP |
15:48:44 |
XLON |
03407827786TRLO1 |
|
||||
|
108 |
45.98 |
GBP |
15:48:44 |
XLON |
03407827781TRLO1 |
|
||||
|
93 |
45.98 |
GBP |
15:48:45 |
XLON |
03407828007TRLO1 |
|
||||
|
108 |
45.98 |
GBP |
15:48:45 |
XLON |
03407828001TRLO1 |
|
||||
|
185 |
45.96 |
GBP |
15:48:54 |
XLON |
03407829693TRLO1 |
|
||||
|
105 |
45.95 |
GBP |
15:49:30 |
XLON |
03407840545TRLO1 |
|
||||
|
201 |
45.94 |
GBP |
15:49:30 |
XLON |
03407840546TRLO1 |
|
||||
|
85 |
45.98 |
GBP |
15:49:57 |
XLON |
03407847328TRLO1 |
|
||||
|
108 |
45.98 |
GBP |
15:49:57 |
XLON |
03407847326TRLO1 |
|
||||
|
117 |
45.98 |
GBP |
15:49:57 |
XLON |
03407847325TRLO1 |
|
||||
|
451 |
45.98 |
GBP |
15:49:57 |
XLON |
03407847327TRLO1 |
|
||||
|
131 |
45.96 |
GBP |
15:50:00 |
XLON |
03407847836TRLO1 |
|
||||
|
104 |
45.99 |
GBP |
15:50:07 |
XLON |
03407849273TRLO1 |
|
||||
|
115 |
45.99 |
GBP |
15:50:07 |
XLON |
03407849272TRLO1 |
|
||||
|
10 |
46.00 |
GBP |
15:50:51 |
XLON |
03407857462TRLO1 |
|
||||
|
59 |
46.00 |
GBP |
15:50:51 |
XLON |
03407857460TRLO1 |
|
||||
|
76 |
46.00 |
GBP |
15:50:51 |
XLON |
03407857458TRLO1 |
|
||||
|
142 |
46.00 |
GBP |
15:50:51 |
XLON |
03407857461TRLO1 |
|
||||
|
227 |
46.00 |
GBP |
15:50:51 |
XLON |
03407857459TRLO1 |
|
||||
|
70 |
46.00 |
GBP |
15:50:52 |
XLON |
03407857618TRLO1 |
|
||||
|
141 |
46.00 |
GBP |
15:50:52 |
XLON |
03407857619TRLO1 |
|
||||
|
98 |
46.00 |
GBP |
15:50:56 |
XLON |
03407858111TRLO1 |
|
||||
|
86 |
45.98 |
GBP |
15:51:07 |
XLON |
03407860152TRLO1 |
|
||||
|
108 |
45.97 |
GBP |
15:51:12 |
XLON |
03407860986TRLO1 |
|
||||
|
361 |
45.99 |
GBP |
15:51:25 |
XLON |
03407864256TRLO1 |
|
||||
|
152 |
45.96 |
GBP |
15:51:34 |
XLON |
03407866294TRLO1 |
|
||||
|
395 |
45.95 |
GBP |
15:52:00 |
XLON |
03407872683TRLO1 |
|
||||
|
11 |
45.96 |
GBP |
15:52:03 |
XLON |
03407873488TRLO1 |
|
||||
|
56 |
45.95 |
GBP |
15:52:03 |
XLON |
03407873479TRLO1 |
|
||||
|
66 |
45.96 |
GBP |
15:52:03 |
XLON |
03407873484TRLO1 |
|
||||
|
153 |
45.96 |
GBP |
15:52:03 |
XLON |
03407873487TRLO1 |
|
||||
|
104 |
45.99 |
GBP |
15:52:10 |
XLON |
03407874470TRLO1 |
|
||||
|
108 |
45.99 |
GBP |
15:52:10 |
XLON |
03407874465TRLO1 |
|
||||
|
117 |
45.99 |
GBP |
15:52:10 |
XLON |
03407874469TRLO1 |
|
||||
|
71 |
45.99 |
GBP |
15:52:12 |
XLON |
03407874711TRLO1 |
|
||||
|
108 |
45.99 |
GBP |
15:52:12 |
XLON |
03407874701TRLO1 |
|
||||
|
123 |
45.99 |
GBP |
15:52:12 |
XLON |
03407874706TRLO1 |
|
||||
|
106 |
45.99 |
GBP |
15:52:13 |
XLON |
03407874935TRLO1 |
|
||||
|
76 |
45.97 |
GBP |
15:52:16 |
XLON |
03407875388TRLO1 |
|
||||
|
117 |
46.02 |
GBP |
15:53:10 |
XLON |
03407897919TRLO1 |
|
||||
|
60 |
46.01 |
GBP |
15:53:22 |
XLON |
03407903134TRLO1 |
|
||||
|
100 |
46.02 |
GBP |
15:53:22 |
XLON |
03407903106TRLO1 |
|
||||
|
106 |
46.00 |
GBP |
15:53:22 |
XLON |
03407903125TRLO1 |
|
||||
|
108 |
46.02 |
GBP |
15:53:22 |
XLON |
03407903112TRLO1 |
|
||||
|
117 |
46.01 |
GBP |
15:53:22 |
XLON |
03407903130TRLO1 |
|
||||
|
117 |
46.02 |
GBP |
15:53:22 |
XLON |
03407903116TRLO1 |
|
||||
|
200 |
46.02 |
GBP |
15:53:22 |
XLON |
03407903121TRLO1 |
|
||||
|
108 |
45.99 |
GBP |
15:54:12 |
XLON |
03407921504TRLO1 |
|
||||
|
117 |
45.99 |
GBP |
15:54:12 |
XLON |
03407921499TRLO1 |
|
||||
|
106 |
45.97 |
GBP |
15:54:19 |
XLON |
03407923980TRLO1 |
|
||||
|
108 |
45.98 |
GBP |
15:54:21 |
XLON |
03407925014TRLO1 |
|
||||
|
117 |
45.98 |
GBP |
15:54:21 |
XLON |
03407925019TRLO1 |
|
||||
|
32 |
45.98 |
GBP |
15:54:23 |
XLON |
03407925835TRLO1 |
|
||||
|
108 |
45.98 |
GBP |
15:54:23 |
XLON |
03407925834TRLO1 |
|
||||
|
64 |
45.96 |
GBP |
15:54:41 |
XLON |
03407931854TRLO1 |
|
||||
|
53 |
45.98 |
GBP |
15:54:43 |
XLON |
03407932250TRLO1 |
|
||||
|
116 |
45.98 |
GBP |
15:54:43 |
XLON |
03407932251TRLO1 |
|
||||
|
22 |
45.98 |
GBP |
15:54:46 |
XLON |
03407933020TRLO1 |
|
||||
|
16 |
46.01 |
GBP |
15:55:28 |
XLON |
03407945976TRLO1 |
|
||||
|
89 |
46.01 |
GBP |
15:55:28 |
XLON |
03407945977TRLO1 |
|
||||
|
101 |
46.01 |
GBP |
15:55:28 |
XLON |
03407945978TRLO1 |
|
||||
|
10 |
45.99 |
GBP |
15:55:42 |
XLON |
03407949666TRLO1 |
|
||||
|
47 |
45.99 |
GBP |
15:55:48 |
XLON |
03407951318TRLO1 |
|
||||
|
106 |
45.97 |
GBP |
15:56:01 |
XLON |
03407954898TRLO1 |
|
||||
|
21 |
45.96 |
GBP |
15:56:24 |
XLON |
03407961195TRLO1 |
|
||||
|
103 |
45.96 |
GBP |
15:56:24 |
XLON |
03407961189TRLO1 |
|
||||
|
146 |
45.95 |
GBP |
15:57:39 |
XLON |
03407981793TRLO1 |
|
||||
|
466 |
45.95 |
GBP |
15:57:39 |
XLON |
03407981799TRLO1 |
|
||||
|
516 |
45.97 |
GBP |
15:57:48 |
XLON |
03407984860TRLO1 |
|
||||
|
96 |
45.97 |
GBP |
15:57:56 |
XLON |
03407986935TRLO1 |
|
||||
|
105 |
45.96 |
GBP |
15:58:11 |
XLON |
03407991039TRLO1 |
|
||||
|
70 |
45.94 |
GBP |
15:58:15 |
XLON |
03407992079TRLO1 |
|
||||
|
108 |
45.96 |
GBP |
15:58:21 |
XLON |
03407993895TRLO1 |
|
||||
|
15 |
45.94 |
GBP |
15:58:47 |
XLON |
03408001558TRLO1 |
|
||||
|
52 |
45.94 |
GBP |
15:58:47 |
XLON |
03408001559TRLO1 |
|
||||
|
73 |
45.93 |
GBP |
15:59:03 |
XLON |
03408006511TRLO1 |
|
||||
|
29 |
45.92 |
GBP |
15:59:18 |
XLON |
03408011846TRLO1 |
|
||||
|
80 |
45.92 |
GBP |
15:59:18 |
XLON |
03408011851TRLO1 |
|
||||
|
30 |
45.93 |
GBP |
16:00:10 |
XLON |
03408021555TRLO1 |
|
||||
|
90 |
45.93 |
GBP |
16:00:10 |
XLON |
03408021554TRLO1 |
|
||||
|
173 |
45.93 |
GBP |
16:00:10 |
XLON |
03408021553TRLO1 |
|
||||
|
82 |
45.92 |
GBP |
16:00:28 |
XLON |
03408022910TRLO1 |
|
||||
|
89 |
45.91 |
GBP |
16:00:28 |
XLON |
03408022913TRLO1 |
|
||||
|
66 |
45.96 |
GBP |
16:01:29 |
XLON |
03408023875TRLO1 |
|
||||
|
115 |
45.96 |
GBP |
16:01:29 |
XLON |
03408023874TRLO1 |
|
||||
|
60 |
45.94 |
GBP |
16:02:16 |
XLON |
03408024634TRLO1 |
|
||||
|
122 |
45.96 |
GBP |
16:02:40 |
XLON |
03408024998TRLO1 |
|
||||
|
214 |
45.97 |
GBP |
16:03:02 |
XLON |
03408025427TRLO1 |
|
||||
|
288 |
45.97 |
GBP |
16:03:02 |
XLON |
03408025429TRLO1 |
|
||||
|
74 |
45.96 |
GBP |
16:03:11 |
XLON |
03408025518TRLO1 |
|
||||
|
70 |
45.95 |
GBP |
16:03:14 |
XLON |
03408025581TRLO1 |
|
||||
|
72 |
45.94 |
GBP |
16:04:02 |
XLON |
03408026268TRLO1 |
|
||||
|
60 |
45.93 |
GBP |
16:04:29 |
XLON |
03408026637TRLO1 |
|
||||
|
275 |
45.92 |
GBP |
16:04:51 |
XLON |
03408026968TRLO1 |
|
||||
|
10 |
45.93 |
GBP |
16:04:59 |
XLON |
03408027076TRLO1 |
|
||||
|
108 |
45.96 |
GBP |
16:06:06 |
XLON |
03408035753TRLO1 |
|
||||
|
117 |
45.96 |
GBP |
16:06:06 |
XLON |
03408035752TRLO1 |
|
||||
|
200 |
45.96 |
GBP |
16:06:06 |
XLON |
03408035750TRLO1 |
|
||||
|
200 |
45.96 |
GBP |
16:06:06 |
XLON |
03408035751TRLO1 |
|
||||
|
200 |
45.96 |
GBP |
16:06:06 |
XLON |
03408035754TRLO1 |
|
||||
|
87 |
45.96 |
GBP |
16:06:08 |
XLON |
03408035765TRLO1 |
|
||||
|
108 |
45.96 |
GBP |
16:06:08 |
XLON |
03408035766TRLO1 |
|
||||
|
117 |
45.96 |
GBP |
16:06:08 |
XLON |
03408035767TRLO1 |
|
||||
|
70 |
45.94 |
GBP |
16:06:26 |
XLON |
03408035945TRLO1 |
|
||||
|
190 |
45.94 |
GBP |
16:06:26 |
XLON |
03408035944TRLO1 |
|
||||
|
215 |
45.94 |
GBP |
16:06:26 |
XLON |
03408035943TRLO1 |
|
||||
|
81 |
45.92 |
GBP |
16:06:48 |
XLON |
03408036507TRLO1 |
|
||||
|
422 |
45.92 |
GBP |
16:06:48 |
XLON |
03408036508TRLO1 |
|
||||
|
72 |
45.91 |
GBP |
16:06:55 |
XLON |
03408036652TRLO1 |
|
||||
|
83 |
45.90 |
GBP |
16:07:04 |
XLON |
03408036833TRLO1 |
|
||||
|
38 |
45.93 |
GBP |
16:07:50 |
XLON |
03408037771TRLO1 |
|
||||
|
68 |
45.93 |
GBP |
16:07:50 |
XLON |
03408037773TRLO1 |
|
||||
|
108 |
45.93 |
GBP |
16:07:50 |
XLON |
03408037766TRLO1 |
|
||||
|
117 |
45.93 |
GBP |
16:07:50 |
XLON |
03408037769TRLO1 |
|
||||
|
106 |
45.91 |
GBP |
16:08:26 |
XLON |
03408038960TRLO1 |
|
||||
|
67 |
45.93 |
GBP |
16:08:43 |
XLON |
03408039361TRLO1 |
|
||||
|
108 |
45.93 |
GBP |
16:08:43 |
XLON |
03408039360TRLO1 |
|
||||
|
88 |
45.90 |
GBP |
16:09:18 |
XLON |
03408040113TRLO1 |
|
||||
|
101 |
45.89 |
GBP |
16:09:19 |
XLON |
03408040137TRLO1 |
|
||||
|
25 |
45.90 |
GBP |
16:10:39 |
XLON |
03408041478TRLO1 |
|
||||
|
47 |
45.90 |
GBP |
16:10:39 |
XLON |
03408041483TRLO1 |
|
||||
|
86 |
45.90 |
GBP |
16:10:39 |
XLON |
03408041486TRLO1 |
|
||||
|
106 |
45.88 |
GBP |
16:10:39 |
XLON |
03408041492TRLO1 |
|
||||
|
108 |
45.89 |
GBP |
16:10:39 |
XLON |
03408041493TRLO1 |
|
||||
|
117 |
45.89 |
GBP |
16:10:39 |
XLON |
03408041494TRLO1 |
|
||||
|
235 |
45.90 |
GBP |
16:10:39 |
XLON |
03408041491TRLO1 |
|
||||
|
108 |
45.91 |
GBP |
16:10:48 |
XLON |
03408041659TRLO1 |
|
||||
|
117 |
45.91 |
GBP |
16:10:48 |
XLON |
03408041660TRLO1 |
|
||||
|
808 |
45.89 |
GBP |
16:11:29 |
XLON |
03408042277TRLO1 |
|
||||
|
107 |
45.90 |
GBP |
16:11:31 |
XLON |
03408042306TRLO1 |
|
||||
|
108 |
45.90 |
GBP |
16:11:31 |
XLON |
03408042300TRLO1 |
|
||||
|
108 |
45.90 |
GBP |
16:11:31 |
XLON |
03408042305TRLO1 |
|
||||
|
117 |
45.90 |
GBP |
16:11:31 |
XLON |
03408042298TRLO1 |
|
||||
|
200 |
45.90 |
GBP |
16:11:31 |
XLON |
03408042302TRLO1 |
|
||||
|
400 |
45.90 |
GBP |
16:11:31 |
XLON |
03408042301TRLO1 |
|
||||
|
116 |
45.90 |
GBP |
16:11:34 |
XLON |
03408042347TRLO1 |
|
||||
|
121 |
45.90 |
GBP |
16:11:34 |
XLON |
03408042348TRLO1 |
|
||||
|
64 |
45.88 |
GBP |
16:11:46 |
XLON |
03408042573TRLO1 |
|
||||
|
101 |
45.87 |
GBP |
16:11:47 |
XLON |
03408042583TRLO1 |
|
||||
|
479 |
45.87 |
GBP |
16:12:08 |
XLON |
03408043087TRLO1 |
|
||||
|
382 |
45.93 |
GBP |
16:12:19 |
XLON |
03408043329TRLO1 |
|
||||
|
256 |
45.92 |
GBP |
16:12:40 |
XLON |
03408043724TRLO1 |
|
||||
|
378 |
45.91 |
GBP |
16:12:52 |
XLON |
03408043913TRLO1 |
|
||||
|
570 |
45.92 |
GBP |
16:14:00 |
XLON |
03408044899TRLO1 |
|
||||
|
123 |
45.93 |
GBP |
16:14:01 |
XLON |
03408044925TRLO1 |
|
||||
|
350 |
45.92 |
GBP |
16:14:43 |
XLON |
03408045707TRLO1 |
|
||||
|
106 |
45.91 |
GBP |
16:14:50 |
XLON |
03408045795TRLO1 |
|
||||
|
112 |
45.91 |
GBP |
16:14:52 |
XLON |
03408045816TRLO1 |
|
||||
|
28 |
45.91 |
GBP |
16:14:54 |
XLON |
03408045837TRLO1 |
|
||||
|
7 |
45.91 |
GBP |
16:14:55 |
XLON |
03408045851TRLO1 |
|
||||
|
33 |
45.92 |
GBP |
16:14:56 |
XLON |
03408045902TRLO1 |
|
||||
|
9 |
45.91 |
GBP |
16:14:59 |
XLON |
03408045987TRLO1 |
|
||||
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.
Latest directors dealings
- 15 minutes ago Diageo
- 1 hour ago Real Estate Credit Investments Ltd
- 1 hour ago Endeavour Mining
- 1 hour ago Unite Group
- 1 hour ago Baillie Gifford US Growth Trust