Transaction in Own Shares
12 October 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11 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 |
|
137,598 |
47.0105 |
47.38 |
46.58 |
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 708,115,007 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.5% 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: |
|
11 October 2023 |
|
|||||||
|
Aggregated Information |
||||||||||
|
|
|
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||||
|
London Stock Exchange |
GBP |
47.0105 |
137,598 |
|||||||
|
London |
|
|||||||||
|
Number of Shares |
Price Per Share (GBP) |
Currency |
Trade Time |
Trading Venue |
TransactionID |
|
||||
|
55 |
46.58 |
GBP |
08:06:40 |
XLON |
03411842949TRLO1 |
|
||||
|
83 |
46.60 |
GBP |
08:07:00 |
XLON |
03411850305TRLO1 |
|
||||
|
103 |
46.59 |
GBP |
08:07:26 |
XLON |
03411859005TRLO1 |
|
||||
|
118 |
46.63 |
GBP |
08:08:17 |
XLON |
03411877896TRLO1 |
|
||||
|
64 |
46.77 |
GBP |
08:11:06 |
XLON |
03411937738TRLO1 |
|
||||
|
93 |
46.76 |
GBP |
08:11:06 |
XLON |
03411937743TRLO1 |
|
||||
|
39 |
46.72 |
GBP |
08:11:10 |
XLON |
03411939042TRLO1 |
|
||||
|
76 |
46.72 |
GBP |
08:11:10 |
XLON |
03411939038TRLO1 |
|
||||
|
1 |
46.71 |
GBP |
08:12:36 |
XLON |
03411967425TRLO1 |
|
||||
|
59 |
46.71 |
GBP |
08:12:36 |
XLON |
03411967428TRLO1 |
|
||||
|
74 |
46.71 |
GBP |
08:12:36 |
XLON |
03411967426TRLO1 |
|
||||
|
74 |
46.71 |
GBP |
08:12:36 |
XLON |
03411967427TRLO1 |
|
||||
|
20 |
46.92 |
GBP |
08:16:12 |
XLON |
03412038275TRLO1 |
|
||||
|
70 |
46.92 |
GBP |
08:16:12 |
XLON |
03412038279TRLO1 |
|
||||
|
178 |
46.91 |
GBP |
08:16:12 |
XLON |
03412038270TRLO1 |
|
||||
|
70 |
46.91 |
GBP |
08:17:21 |
XLON |
03412061370TRLO1 |
|
||||
|
70 |
46.91 |
GBP |
08:17:21 |
XLON |
03412061375TRLO1 |
|
||||
|
98 |
46.91 |
GBP |
08:17:21 |
XLON |
03412061366TRLO1 |
|
||||
|
280 |
46.87 |
GBP |
08:18:33 |
XLON |
03412086212TRLO1 |
|
||||
|
401 |
46.88 |
GBP |
08:18:33 |
XLON |
03412086208TRLO1 |
|
||||
|
69 |
46.87 |
GBP |
08:22:32 |
XLON |
03412167830TRLO1 |
|
||||
|
70 |
46.87 |
GBP |
08:24:02 |
XLON |
03412199020TRLO1 |
|
||||
|
100 |
46.87 |
GBP |
08:24:02 |
XLON |
03412199019TRLO1 |
|
||||
|
195 |
46.87 |
GBP |
08:24:02 |
XLON |
03412199017TRLO1 |
|
||||
|
241 |
46.87 |
GBP |
08:24:02 |
XLON |
03412199018TRLO1 |
|
||||
|
21 |
46.97 |
GBP |
08:27:41 |
XLON |
03412267872TRLO1 |
|
||||
|
600 |
46.97 |
GBP |
08:27:41 |
XLON |
03412267868TRLO1 |
|
||||
|
104 |
46.93 |
GBP |
08:29:07 |
XLON |
03412295212TRLO1 |
|
||||
|
46 |
46.92 |
GBP |
08:29:15 |
XLON |
03412297664TRLO1 |
|
||||
|
86 |
46.92 |
GBP |
08:29:51 |
XLON |
03412308410TRLO1 |
|
||||
|
97 |
46.91 |
GBP |
08:29:51 |
XLON |
03412308415TRLO1 |
|
||||
|
17 |
46.91 |
GBP |
08:30:04 |
XLON |
03412313121TRLO1 |
|
||||
|
72 |
46.88 |
GBP |
08:30:13 |
XLON |
03412315670TRLO1 |
|
||||
|
2 |
46.91 |
GBP |
08:31:03 |
XLON |
03412326026TRLO1 |
|
||||
|
70 |
46.91 |
GBP |
08:31:03 |
XLON |
03412326024TRLO1 |
|
||||
|
70 |
46.91 |
GBP |
08:31:03 |
XLON |
03412326025TRLO1 |
|
||||
|
102 |
46.91 |
GBP |
08:31:03 |
XLON |
03412326023TRLO1 |
|
||||
|
73 |
46.94 |
GBP |
08:32:33 |
XLON |
03412335659TRLO1 |
|
||||
|
70 |
46.91 |
GBP |
08:33:14 |
XLON |
03412343731TRLO1 |
|
||||
|
70 |
46.91 |
GBP |
08:33:14 |
XLON |
03412343732TRLO1 |
|
||||
|
114 |
46.91 |
GBP |
08:33:16 |
XLON |
03412344113TRLO1 |
|
||||
|
28 |
46.95 |
GBP |
08:34:00 |
XLON |
03412350400TRLO1 |
|
||||
|
70 |
46.96 |
GBP |
08:35:58 |
XLON |
03412368046TRLO1 |
|
||||
|
186 |
46.96 |
GBP |
08:35:58 |
XLON |
03412367956TRLO1 |
|
||||
|
22 |
46.92 |
GBP |
08:37:09 |
XLON |
03412378216TRLO1 |
|
||||
|
93 |
46.92 |
GBP |
08:37:09 |
XLON |
03412378221TRLO1 |
|
||||
|
67 |
46.89 |
GBP |
08:37:56 |
XLON |
03412385114TRLO1 |
|
||||
|
116 |
46.88 |
GBP |
08:37:56 |
XLON |
03412385115TRLO1 |
|
||||
|
64 |
46.89 |
GBP |
08:37:58 |
XLON |
03412385352TRLO1 |
|
||||
|
139 |
46.89 |
GBP |
08:38:20 |
XLON |
03412388160TRLO1 |
|
||||
|
73 |
46.89 |
GBP |
08:38:27 |
XLON |
03412389197TRLO1 |
|
||||
|
520 |
46.92 |
GBP |
08:42:14 |
XLON |
03412429182TRLO1 |
|
||||
|
56 |
47.07 |
GBP |
08:46:04 |
XLON |
03412481223TRLO1 |
|
||||
|
70 |
47.07 |
GBP |
08:46:04 |
XLON |
03412481214TRLO1 |
|
||||
|
70 |
47.07 |
GBP |
08:46:04 |
XLON |
03412481219TRLO1 |
|
||||
|
95 |
47.07 |
GBP |
08:46:16 |
XLON |
03412483227TRLO1 |
|
||||
|
57 |
47.08 |
GBP |
08:48:20 |
XLON |
03412508808TRLO1 |
|
||||
|
59 |
47.08 |
GBP |
08:48:20 |
XLON |
03412508809TRLO1 |
|
||||
|
721 |
47.06 |
GBP |
08:48:57 |
XLON |
03412514990TRLO1 |
|
||||
|
263 |
47.01 |
GBP |
08:48:59 |
XLON |
03412515229TRLO1 |
|
||||
|
56 |
47.03 |
GBP |
08:49:19 |
XLON |
03412519300TRLO1 |
|
||||
|
70 |
47.03 |
GBP |
08:49:19 |
XLON |
03412519301TRLO1 |
|
||||
|
70 |
47.03 |
GBP |
08:49:19 |
XLON |
03412519302TRLO1 |
|
||||
|
60 |
47.02 |
GBP |
08:50:07 |
XLON |
03412528189TRLO1 |
|
||||
|
64 |
47.01 |
GBP |
08:51:32 |
XLON |
03412545438TRLO1 |
|
||||
|
164 |
47.02 |
GBP |
08:51:32 |
XLON |
03412545437TRLO1 |
|
||||
|
72 |
47.02 |
GBP |
08:52:09 |
XLON |
03412552649TRLO1 |
|
||||
|
38 |
46.98 |
GBP |
08:53:11 |
XLON |
03412569870TRLO1 |
|
||||
|
83 |
46.98 |
GBP |
08:53:11 |
XLON |
03412569869TRLO1 |
|
||||
|
57 |
46.96 |
GBP |
08:54:25 |
XLON |
03412590847TRLO1 |
|
||||
|
89 |
46.95 |
GBP |
08:54:25 |
XLON |
03412590848TRLO1 |
|
||||
|
61 |
46.96 |
GBP |
08:55:00 |
XLON |
03412598791TRLO1 |
|
||||
|
281 |
46.96 |
GBP |
08:55:15 |
XLON |
03412602756TRLO1 |
|
||||
|
59 |
46.92 |
GBP |
08:56:25 |
XLON |
03412625621TRLO1 |
|
||||
|
62 |
46.93 |
GBP |
08:56:25 |
XLON |
03412625570TRLO1 |
|
||||
|
78 |
46.94 |
GBP |
08:57:07 |
XLON |
03412633370TRLO1 |
|
||||
|
75 |
47.06 |
GBP |
09:00:42 |
XLON |
03412684796TRLO1 |
|
||||
|
66 |
47.05 |
GBP |
09:00:43 |
XLON |
03412684912TRLO1 |
|
||||
|
185 |
47.03 |
GBP |
09:00:43 |
XLON |
03412684911TRLO1 |
|
||||
|
39 |
47.02 |
GBP |
09:00:47 |
XLON |
03412685523TRLO1 |
|
||||
|
41 |
47.02 |
GBP |
09:00:47 |
XLON |
03412685524TRLO1 |
|
||||
|
60 |
47.02 |
GBP |
09:00:47 |
XLON |
03412685525TRLO1 |
|
||||
|
70 |
47.02 |
GBP |
09:00:47 |
XLON |
03412685522TRLO1 |
|
||||
|
70 |
47.02 |
GBP |
09:00:47 |
XLON |
03412685528TRLO1 |
|
||||
|
51 |
47.08 |
GBP |
09:01:09 |
XLON |
03412689122TRLO1 |
|
||||
|
61 |
47.08 |
GBP |
09:01:16 |
XLON |
03412690097TRLO1 |
|
||||
|
65 |
47.08 |
GBP |
09:01:16 |
XLON |
03412690109TRLO1 |
|
||||
|
70 |
47.08 |
GBP |
09:01:16 |
XLON |
03412690101TRLO1 |
|
||||
|
70 |
47.08 |
GBP |
09:01:16 |
XLON |
03412690105TRLO1 |
|
||||
|
70 |
47.08 |
GBP |
09:01:17 |
XLON |
03412690520TRLO1 |
|
||||
|
70 |
47.08 |
GBP |
09:01:17 |
XLON |
03412690521TRLO1 |
|
||||
|
129 |
47.06 |
GBP |
09:01:26 |
XLON |
03412691756TRLO1 |
|
||||
|
53 |
47.00 |
GBP |
09:02:39 |
XLON |
03412707156TRLO1 |
|
||||
|
129 |
47.00 |
GBP |
09:02:39 |
XLON |
03412707155TRLO1 |
|
||||
|
18 |
46.97 |
GBP |
09:02:57 |
XLON |
03412711716TRLO1 |
|
||||
|
108 |
46.97 |
GBP |
09:02:57 |
XLON |
03412711715TRLO1 |
|
||||
|
93 |
47.00 |
GBP |
09:06:10 |
XLON |
03412746879TRLO1 |
|
||||
|
53 |
47.00 |
GBP |
09:07:15 |
XLON |
03412757668TRLO1 |
|
||||
|
62 |
47.00 |
GBP |
09:07:17 |
XLON |
03412757859TRLO1 |
|
||||
|
227 |
47.00 |
GBP |
09:07:17 |
XLON |
03412757860TRLO1 |
|
||||
|
94 |
47.00 |
GBP |
09:08:14 |
XLON |
03412771101TRLO1 |
|
||||
|
85 |
47.01 |
GBP |
09:08:35 |
XLON |
03412774499TRLO1 |
|
||||
|
157 |
47.01 |
GBP |
09:09:52 |
XLON |
03412792411TRLO1 |
|
||||
|
104 |
47.01 |
GBP |
09:10:13 |
XLON |
03412797733TRLO1 |
|
||||
|
132 |
47.00 |
GBP |
09:14:02 |
XLON |
03412838874TRLO1 |
|
||||
|
149 |
46.97 |
GBP |
09:15:12 |
XLON |
03412849863TRLO1 |
|
||||
|
115 |
46.96 |
GBP |
09:15:35 |
XLON |
03412853407TRLO1 |
|
||||
|
114 |
47.01 |
GBP |
09:20:31 |
XLON |
03412903181TRLO1 |
|
||||
|
57 |
47.00 |
GBP |
09:20:42 |
XLON |
03412905068TRLO1 |
|
||||
|
59 |
47.00 |
GBP |
09:23:34 |
XLON |
03412939076TRLO1 |
|
||||
|
89 |
46.98 |
GBP |
09:24:07 |
XLON |
03412942909TRLO1 |
|
||||
|
87 |
46.97 |
GBP |
09:24:26 |
XLON |
03412944970TRLO1 |
|
||||
|
151 |
46.96 |
GBP |
09:24:26 |
XLON |
03412944976TRLO1 |
|
||||
|
90 |
46.98 |
GBP |
09:28:08 |
XLON |
03412978205TRLO1 |
|
||||
|
89 |
46.97 |
GBP |
09:30:30 |
XLON |
03413008279TRLO1 |
|
||||
|
57 |
46.96 |
GBP |
09:30:37 |
XLON |
03413009051TRLO1 |
|
||||
|
133 |
47.02 |
GBP |
09:36:06 |
XLON |
03413060942TRLO1 |
|
||||
|
71 |
46.99 |
GBP |
09:38:01 |
XLON |
03413077323TRLO1 |
|
||||
|
32 |
46.99 |
GBP |
09:38:41 |
XLON |
03413083037TRLO1 |
|
||||
|
83 |
46.98 |
GBP |
09:40:20 |
XLON |
03413099113TRLO1 |
|
||||
|
106 |
46.98 |
GBP |
09:40:20 |
XLON |
03413099112TRLO1 |
|
||||
|
558 |
47.06 |
GBP |
09:44:30 |
XLON |
03413132475TRLO1 |
|
||||
|
65 |
47.06 |
GBP |
09:44:53 |
XLON |
03413135086TRLO1 |
|
||||
|
70 |
47.06 |
GBP |
09:44:53 |
XLON |
03413135084TRLO1 |
|
||||
|
71 |
47.06 |
GBP |
09:44:53 |
XLON |
03413135082TRLO1 |
|
||||
|
185 |
47.04 |
GBP |
09:44:57 |
XLON |
03413135700TRLO1 |
|
||||
|
20 |
46.98 |
GBP |
09:45:25 |
XLON |
03413141131TRLO1 |
|
||||
|
69 |
46.98 |
GBP |
09:46:29 |
XLON |
03413148960TRLO1 |
|
||||
|
351 |
47.02 |
GBP |
09:49:08 |
XLON |
03413174006TRLO1 |
|
||||
|
3 |
47.01 |
GBP |
09:53:08 |
XLON |
03413206739TRLO1 |
|
||||
|
70 |
47.01 |
GBP |
09:53:08 |
XLON |
03413206749TRLO1 |
|
||||
|
169 |
47.01 |
GBP |
09:53:08 |
XLON |
03413206735TRLO1 |
|
||||
|
208 |
47.02 |
GBP |
09:53:08 |
XLON |
03413206734TRLO1 |
|
||||
|
97 |
46.99 |
GBP |
09:54:46 |
XLON |
03413218012TRLO1 |
|
||||
|
156 |
46.98 |
GBP |
09:54:46 |
XLON |
03413218011TRLO1 |
|
||||
|
80 |
46.98 |
GBP |
09:57:02 |
XLON |
03413241817TRLO1 |
|
||||
|
18 |
46.98 |
GBP |
09:57:55 |
XLON |
03413246857TRLO1 |
|
||||
|
27 |
46.97 |
GBP |
09:57:58 |
XLON |
03413247041TRLO1 |
|
||||
|
120 |
46.97 |
GBP |
09:57:58 |
XLON |
03413247040TRLO1 |
|
||||
|
9 |
46.95 |
GBP |
09:58:29 |
XLON |
03413250533TRLO1 |
|
||||
|
43 |
46.95 |
GBP |
09:58:29 |
XLON |
03413250538TRLO1 |
|
||||
|
52 |
46.94 |
GBP |
09:59:43 |
XLON |
03413257789TRLO1 |
|
||||
|
39 |
46.98 |
GBP |
10:00:43 |
XLON |
03413265009TRLO1 |
|
||||
|
47 |
46.98 |
GBP |
10:00:43 |
XLON |
03413265008TRLO1 |
|
||||
|
185 |
46.97 |
GBP |
10:00:45 |
XLON |
03413265194TRLO1 |
|
||||
|
133 |
47.04 |
GBP |
10:04:16 |
XLON |
03413290925TRLO1 |
|
||||
|
185 |
47.00 |
GBP |
10:05:13 |
XLON |
03413298540TRLO1 |
|
||||
|
288 |
46.98 |
GBP |
10:06:30 |
XLON |
03413306047TRLO1 |
|
||||
|
72 |
46.97 |
GBP |
10:08:56 |
XLON |
03413321158TRLO1 |
|
||||
|
74 |
46.99 |
GBP |
10:08:56 |
XLON |
03413321151TRLO1 |
|
||||
|
101 |
46.96 |
GBP |
10:11:43 |
XLON |
03413337534TRLO1 |
|
||||
|
124 |
46.95 |
GBP |
10:11:44 |
XLON |
03413337642TRLO1 |
|
||||
|
133 |
46.93 |
GBP |
10:11:53 |
XLON |
03413338192TRLO1 |
|
||||
|
81 |
46.93 |
GBP |
10:11:55 |
XLON |
03413338286TRLO1 |
|
||||
|
110 |
46.93 |
GBP |
10:11:55 |
XLON |
03413338287TRLO1 |
|
||||
|
160 |
46.98 |
GBP |
10:14:32 |
XLON |
03413370135TRLO1 |
|
||||
|
489 |
46.97 |
GBP |
10:16:08 |
XLON |
03413404515TRLO1 |
|
||||
|
113 |
46.98 |
GBP |
10:16:11 |
XLON |
03413405467TRLO1 |
|
||||
|
106 |
46.99 |
GBP |
10:27:17 |
XLON |
03413515402TRLO1 |
|
||||
|
70 |
46.99 |
GBP |
10:27:21 |
XLON |
03413515831TRLO1 |
|
||||
|
70 |
46.99 |
GBP |
10:27:21 |
XLON |
03413515832TRLO1 |
|
||||
|
452 |
46.97 |
GBP |
10:29:52 |
XLON |
03413553171TRLO1 |
|
||||
|
52 |
46.94 |
GBP |
10:29:54 |
XLON |
03413553314TRLO1 |
|
||||
|
70 |
46.99 |
GBP |
10:32:12 |
XLON |
03413569871TRLO1 |
|
||||
|
70 |
46.99 |
GBP |
10:32:12 |
XLON |
03413569872TRLO1 |
|
||||
|
102 |
46.99 |
GBP |
10:32:22 |
XLON |
03413571281TRLO1 |
|
||||
|
63 |
46.97 |
GBP |
10:33:19 |
XLON |
03413583384TRLO1 |
|
||||
|
67 |
46.98 |
GBP |
10:33:19 |
XLON |
03413583372TRLO1 |
|
||||
|
164 |
46.95 |
GBP |
10:37:13 |
XLON |
03413613873TRLO1 |
|
||||
|
208 |
46.95 |
GBP |
10:39:14 |
XLON |
03413625689TRLO1 |
|
||||
|
374 |
46.95 |
GBP |
10:39:48 |
XLON |
03413629386TRLO1 |
|
||||
|
84 |
46.99 |
GBP |
10:40:49 |
XLON |
03413636639TRLO1 |
|
||||
|
103 |
47.00 |
GBP |
10:42:28 |
XLON |
03413647294TRLO1 |
|
||||
|
67 |
47.06 |
GBP |
10:47:31 |
XLON |
03413679182TRLO1 |
|
||||
|
59 |
47.06 |
GBP |
10:51:15 |
XLON |
03413703826TRLO1 |
|
||||
|
70 |
47.06 |
GBP |
10:51:15 |
XLON |
03413703829TRLO1 |
|
||||
|
72 |
47.06 |
GBP |
10:51:15 |
XLON |
03413703828TRLO1 |
|
||||
|
96 |
47.06 |
GBP |
10:51:15 |
XLON |
03413703830TRLO1 |
|
||||
|
56 |
47.06 |
GBP |
10:51:39 |
XLON |
03413705381TRLO1 |
|
||||
|
70 |
47.06 |
GBP |
10:51:39 |
XLON |
03413705383TRLO1 |
|
||||
|
72 |
47.06 |
GBP |
10:51:39 |
XLON |
03413705382TRLO1 |
|
||||
|
94 |
47.06 |
GBP |
10:51:39 |
XLON |
03413705384TRLO1 |
|
||||
|
474 |
47.04 |
GBP |
10:52:07 |
XLON |
03413707157TRLO1 |
|
||||
|
107 |
47.04 |
GBP |
10:53:43 |
XLON |
03413715442TRLO1 |
|
||||
|
161 |
47.03 |
GBP |
10:54:09 |
XLON |
03413717300TRLO1 |
|
||||
|
105 |
47.03 |
GBP |
10:55:03 |
XLON |
03413721782TRLO1 |
|
||||
|
92 |
47.02 |
GBP |
10:57:14 |
XLON |
03413732593TRLO1 |
|
||||
|
86 |
47.01 |
GBP |
10:58:49 |
XLON |
03413740873TRLO1 |
|
||||
|
100 |
47.00 |
GBP |
10:58:49 |
XLON |
03413740874TRLO1 |
|
||||
|
64 |
46.97 |
GBP |
10:58:52 |
XLON |
03413741202TRLO1 |
|
||||
|
77 |
46.98 |
GBP |
10:58:52 |
XLON |
03413741199TRLO1 |
|
||||
|
57 |
46.97 |
GBP |
10:58:56 |
XLON |
03413741562TRLO1 |
|
||||
|
70 |
46.96 |
GBP |
10:59:15 |
XLON |
03413743231TRLO1 |
|
||||
|
18 |
47.00 |
GBP |
11:00:28 |
XLON |
03413749333TRLO1 |
|
||||
|
37 |
47.00 |
GBP |
11:00:28 |
XLON |
03413749331TRLO1 |
|
||||
|
52 |
47.01 |
GBP |
11:03:34 |
XLON |
03413767072TRLO1 |
|
||||
|
66 |
47.02 |
GBP |
11:07:05 |
XLON |
03413785294TRLO1 |
|
||||
|
12 |
47.02 |
GBP |
11:07:06 |
XLON |
03413785460TRLO1 |
|
||||
|
271 |
47.01 |
GBP |
11:15:28 |
XLON |
03413833760TRLO1 |
|
||||
|
92 |
47.05 |
GBP |
11:19:38 |
XLON |
03413858843TRLO1 |
|
||||
|
403 |
47.05 |
GBP |
11:19:38 |
XLON |
03413858838TRLO1 |
|
||||
|
45 |
47.04 |
GBP |
11:24:33 |
XLON |
03413888904TRLO1 |
|
||||
|
344 |
47.04 |
GBP |
11:24:33 |
XLON |
03413888903TRLO1 |
|
||||
|
23 |
47.03 |
GBP |
11:29:40 |
XLON |
03413915302TRLO1 |
|
||||
|
51 |
47.03 |
GBP |
11:29:40 |
XLON |
03413915301TRLO1 |
|
||||
|
91 |
47.02 |
GBP |
11:29:40 |
XLON |
03413915303TRLO1 |
|
||||
|
103 |
47.10 |
GBP |
11:37:45 |
XLON |
03413955301TRLO1 |
|
||||
|
60 |
47.12 |
GBP |
11:45:29 |
XLON |
03413997708TRLO1 |
|
||||
|
688 |
47.12 |
GBP |
11:45:29 |
XLON |
03413997709TRLO1 |
|
||||
|
65 |
47.10 |
GBP |
11:50:22 |
XLON |
03414018518TRLO1 |
|
||||
|
76 |
47.10 |
GBP |
11:50:22 |
XLON |
03414018519TRLO1 |
|
||||
|
103 |
47.10 |
GBP |
11:50:22 |
XLON |
03414018524TRLO1 |
|
||||
|
115 |
47.10 |
GBP |
11:50:22 |
XLON |
03414018520TRLO1 |
|
||||
|
185 |
47.08 |
GBP |
11:50:28 |
XLON |
03414018974TRLO1 |
|
||||
|
102 |
47.08 |
GBP |
11:51:08 |
XLON |
03414022595TRLO1 |
|
||||
|
61 |
47.09 |
GBP |
11:51:20 |
XLON |
03414023418TRLO1 |
|
||||
|
50 |
47.09 |
GBP |
11:51:22 |
XLON |
03414023569TRLO1 |
|
||||
|
76 |
47.09 |
GBP |
11:51:22 |
XLON |
03414023566TRLO1 |
|
||||
|
76 |
47.09 |
GBP |
11:51:22 |
XLON |
03414023567TRLO1 |
|
||||
|
56 |
47.09 |
GBP |
11:51:30 |
XLON |
03414024618TRLO1 |
|
||||
|
76 |
47.09 |
GBP |
11:51:30 |
XLON |
03414024619TRLO1 |
|
||||
|
76 |
47.09 |
GBP |
11:51:30 |
XLON |
03414024620TRLO1 |
|
||||
|
185 |
47.07 |
GBP |
11:51:30 |
XLON |
03414024621TRLO1 |
|
||||
|
123 |
47.07 |
GBP |
11:56:13 |
XLON |
03414053710TRLO1 |
|
||||
|
140 |
47.06 |
GBP |
11:56:13 |
XLON |
03414053711TRLO1 |
|
||||
|
24 |
47.03 |
GBP |
11:56:15 |
XLON |
03414053879TRLO1 |
|
||||
|
55 |
47.03 |
GBP |
11:56:15 |
XLON |
03414053877TRLO1 |
|
||||
|
91 |
47.04 |
GBP |
11:56:15 |
XLON |
03414053878TRLO1 |
|
||||
|
494 |
47.05 |
GBP |
11:59:59 |
XLON |
03414076364TRLO1 |
|
||||
|
132 |
47.03 |
GBP |
12:00:35 |
XLON |
03414081042TRLO1 |
|
||||
|
66 |
47.02 |
GBP |
12:03:57 |
XLON |
03414098086TRLO1 |
|
||||
|
92 |
47.01 |
GBP |
12:03:57 |
XLON |
03414098088TRLO1 |
|
||||
|
114 |
47.02 |
GBP |
12:03:57 |
XLON |
03414098084TRLO1 |
|
||||
|
260 |
47.02 |
GBP |
12:03:57 |
XLON |
03414098087TRLO1 |
|
||||
|
435 |
47.02 |
GBP |
12:03:57 |
XLON |
03414098085TRLO1 |
|
||||
|
55 |
47.05 |
GBP |
12:06:00 |
XLON |
03414107599TRLO1 |
|
||||
|
71 |
47.05 |
GBP |
12:06:00 |
XLON |
03414107600TRLO1 |
|
||||
|
185 |
47.04 |
GBP |
12:06:05 |
XLON |
03414107948TRLO1 |
|
||||
|
114 |
47.13 |
GBP |
12:09:38 |
XLON |
03414126328TRLO1 |
|
||||
|
68 |
47.13 |
GBP |
12:09:45 |
XLON |
03414127202TRLO1 |
|
||||
|
20 |
47.13 |
GBP |
12:09:46 |
XLON |
03414127756TRLO1 |
|
||||
|
55 |
47.14 |
GBP |
12:10:54 |
XLON |
03414144962TRLO1 |
|
||||
|
71 |
47.14 |
GBP |
12:10:54 |
XLON |
03414144963TRLO1 |
|
||||
|
41 |
47.14 |
GBP |
12:11:51 |
XLON |
03414151299TRLO1 |
|
||||
|
114 |
47.14 |
GBP |
12:11:51 |
XLON |
03414151298TRLO1 |
|
||||
|
122 |
47.14 |
GBP |
12:11:51 |
XLON |
03414151297TRLO1 |
|
||||
|
122 |
47.14 |
GBP |
12:12:09 |
XLON |
03414153051TRLO1 |
|
||||
|
43 |
47.14 |
GBP |
12:13:09 |
XLON |
03414158900TRLO1 |
|
||||
|
113 |
47.14 |
GBP |
12:13:09 |
XLON |
03414158899TRLO1 |
|
||||
|
133 |
47.14 |
GBP |
12:13:09 |
XLON |
03414158898TRLO1 |
|
||||
|
420 |
47.13 |
GBP |
12:15:32 |
XLON |
03414174442TRLO1 |
|
||||
|
979 |
47.13 |
GBP |
12:15:32 |
XLON |
03414174443TRLO1 |
|
||||
|
3 |
47.15 |
GBP |
12:17:21 |
XLON |
03414184112TRLO1 |
|
||||
|
6 |
47.15 |
GBP |
12:17:22 |
XLON |
03414184191TRLO1 |
|
||||
|
6 |
47.15 |
GBP |
12:17:22 |
XLON |
03414184192TRLO1 |
|
||||
|
6 |
47.15 |
GBP |
12:17:23 |
XLON |
03414184253TRLO1 |
|
||||
|
122 |
47.15 |
GBP |
12:17:24 |
XLON |
03414184332TRLO1 |
|
||||
|
67 |
47.16 |
GBP |
12:19:26 |
XLON |
03414196644TRLO1 |
|
||||
|
367 |
47.16 |
GBP |
12:19:26 |
XLON |
03414196648TRLO1 |
|
||||
|
405 |
47.16 |
GBP |
12:19:26 |
XLON |
03414196653TRLO1 |
|
||||
|
514 |
47.16 |
GBP |
12:19:26 |
XLON |
03414196639TRLO1 |
|
||||
|
98 |
47.16 |
GBP |
12:21:09 |
XLON |
03414213585TRLO1 |
|
||||
|
112 |
47.16 |
GBP |
12:21:09 |
XLON |
03414213584TRLO1 |
|
||||
|
83 |
47.21 |
GBP |
12:26:05 |
XLON |
03414248190TRLO1 |
|
||||
|
52 |
47.19 |
GBP |
12:26:09 |
XLON |
03414248992TRLO1 |
|
||||
|
174 |
47.18 |
GBP |
12:26:31 |
XLON |
03414250877TRLO1 |
|
||||
|
47 |
47.16 |
GBP |
12:30:38 |
XLON |
03414277994TRLO1 |
|
||||
|
73 |
47.16 |
GBP |
12:30:38 |
XLON |
03414277995TRLO1 |
|
||||
|
212 |
47.17 |
GBP |
12:30:38 |
XLON |
03414277993TRLO1 |
|
||||
|
237 |
47.16 |
GBP |
12:30:38 |
XLON |
03414277996TRLO1 |
|
||||
|
154 |
47.17 |
GBP |
12:34:01 |
XLON |
03414296805TRLO1 |
|
||||
|
28 |
47.16 |
GBP |
12:36:09 |
XLON |
03414310667TRLO1 |
|
||||
|
38 |
47.16 |
GBP |
12:36:09 |
XLON |
03414310668TRLO1 |
|
||||
|
20 |
47.16 |
GBP |
12:36:45 |
XLON |
03414313841TRLO1 |
|
||||
|
117 |
47.16 |
GBP |
12:36:45 |
XLON |
03414313838TRLO1 |
|
||||
|
922 |
47.16 |
GBP |
12:40:41 |
XLON |
03414346162TRLO1 |
|
||||
|
123 |
47.17 |
GBP |
12:41:21 |
XLON |
03414349747TRLO1 |
|
||||
|
14 |
47.16 |
GBP |
12:46:52 |
XLON |
03414380870TRLO1 |
|
||||
|
23 |
47.16 |
GBP |
12:46:52 |
XLON |
03414380867TRLO1 |
|
||||
|
36 |
47.16 |
GBP |
12:46:52 |
XLON |
03414380868TRLO1 |
|
||||
|
58 |
47.16 |
GBP |
12:46:52 |
XLON |
03414380869TRLO1 |
|
||||
|
963 |
47.16 |
GBP |
12:46:52 |
XLON |
03414380866TRLO1 |
|
||||
|
38 |
47.15 |
GBP |
12:47:00 |
XLON |
03414382017TRLO1 |
|
||||
|
618 |
47.23 |
GBP |
12:49:58 |
XLON |
03414397609TRLO1 |
|
||||
|
46 |
47.20 |
GBP |
12:50:00 |
XLON |
03414397779TRLO1 |
|
||||
|
135 |
47.21 |
GBP |
12:50:00 |
XLON |
03414397778TRLO1 |
|
||||
|
139 |
47.20 |
GBP |
12:50:00 |
XLON |
03414397780TRLO1 |
|
||||
|
140 |
47.21 |
GBP |
12:50:00 |
XLON |
03414397777TRLO1 |
|
||||
|
112 |
47.20 |
GBP |
12:50:09 |
XLON |
03414398849TRLO1 |
|
||||
|
122 |
47.18 |
GBP |
12:50:11 |
XLON |
03414398985TRLO1 |
|
||||
|
83 |
47.17 |
GBP |
12:53:15 |
XLON |
03414414435TRLO1 |
|
||||
|
170 |
47.17 |
GBP |
12:53:15 |
XLON |
03414414436TRLO1 |
|
||||
|
181 |
47.17 |
GBP |
12:53:15 |
XLON |
03414414437TRLO1 |
|
||||
|
78 |
47.16 |
GBP |
12:53:33 |
XLON |
03414416215TRLO1 |
|
||||
|
105 |
47.26 |
GBP |
12:56:29 |
XLON |
03414434008TRLO1 |
|
||||
|
520 |
47.26 |
GBP |
12:56:29 |
XLON |
03414434003TRLO1 |
|
||||
|
167 |
47.26 |
GBP |
12:57:09 |
XLON |
03414439154TRLO1 |
|
||||
|
185 |
47.25 |
GBP |
12:57:14 |
XLON |
03414439660TRLO1 |
|
||||
|
93 |
47.26 |
GBP |
12:59:55 |
XLON |
03414456072TRLO1 |
|
||||
|
486 |
47.26 |
GBP |
13:00:43 |
XLON |
03414461442TRLO1 |
|
||||
|
9 |
47.25 |
GBP |
13:04:20 |
XLON |
03414474378TRLO1 |
|
||||
|
80 |
47.25 |
GBP |
13:04:20 |
XLON |
03414474377TRLO1 |
|
||||
|
131 |
47.25 |
GBP |
13:04:26 |
XLON |
03414474644TRLO1 |
|
||||
|
115 |
47.24 |
GBP |
13:05:48 |
XLON |
03414480096TRLO1 |
|
||||
|
75 |
47.26 |
GBP |
13:07:42 |
XLON |
03414490321TRLO1 |
|
||||
|
198 |
47.26 |
GBP |
13:07:42 |
XLON |
03414490317TRLO1 |
|
||||
|
92 |
47.25 |
GBP |
13:11:04 |
XLON |
03414511681TRLO1 |
|
||||
|
142 |
47.25 |
GBP |
13:13:33 |
XLON |
03414523349TRLO1 |
|
||||
|
112 |
47.26 |
GBP |
13:16:12 |
XLON |
03414533537TRLO1 |
|
||||
|
10 |
47.25 |
GBP |
13:16:57 |
XLON |
03414536155TRLO1 |
|
||||
|
216 |
47.25 |
GBP |
13:17:29 |
XLON |
03414537964TRLO1 |
|
||||
|
169 |
47.25 |
GBP |
13:17:35 |
XLON |
03414538281TRLO1 |
|
||||
|
63 |
47.27 |
GBP |
13:20:28 |
XLON |
03414550167TRLO1 |
|
||||
|
78 |
47.27 |
GBP |
13:20:28 |
XLON |
03414550168TRLO1 |
|
||||
|
79 |
47.27 |
GBP |
13:20:28 |
XLON |
03414550169TRLO1 |
|
||||
|
248 |
47.28 |
GBP |
13:20:28 |
XLON |
03414550162TRLO1 |
|
||||
|
102 |
47.26 |
GBP |
13:21:34 |
XLON |
03414555220TRLO1 |
|
||||
|
71 |
47.26 |
GBP |
13:25:29 |
XLON |
03414573257TRLO1 |
|
||||
|
101 |
47.25 |
GBP |
13:26:13 |
XLON |
03414576813TRLO1 |
|
||||
|
165 |
47.26 |
GBP |
13:26:13 |
XLON |
03414576783TRLO1 |
|
||||
|
573 |
47.24 |
GBP |
13:28:54 |
XLON |
03414588328TRLO1 |
|
||||
|
145 |
47.24 |
GBP |
13:31:30 |
XLON |
03414608521TRLO1 |
|
||||
|
608 |
47.24 |
GBP |
13:31:30 |
XLON |
03414608516TRLO1 |
|
||||
|
430 |
47.23 |
GBP |
13:32:45 |
XLON |
03414618301TRLO1 |
|
||||
|
81 |
47.25 |
GBP |
13:33:45 |
XLON |
03414622901TRLO1 |
|
||||
|
89 |
47.24 |
GBP |
13:33:45 |
XLON |
03414622938TRLO1 |
|
||||
|
75 |
47.22 |
GBP |
13:34:02 |
XLON |
03414623935TRLO1 |
|
||||
|
99 |
47.23 |
GBP |
13:34:02 |
XLON |
03414623934TRLO1 |
|
||||
|
82 |
47.21 |
GBP |
13:34:35 |
XLON |
03414626239TRLO1 |
|
||||
|
59 |
47.19 |
GBP |
13:37:01 |
XLON |
03414642335TRLO1 |
|
||||
|
94 |
47.19 |
GBP |
13:37:01 |
XLON |
03414642339TRLO1 |
|
||||
|
119 |
47.18 |
GBP |
13:38:09 |
XLON |
03414651578TRLO1 |
|
||||
|
138 |
47.17 |
GBP |
13:38:09 |
XLON |
03414651583TRLO1 |
|
||||
|
156 |
47.22 |
GBP |
13:38:28 |
XLON |
03414653374TRLO1 |
|
||||
|
64 |
47.26 |
GBP |
13:40:30 |
XLON |
03414667360TRLO1 |
|
||||
|
1783 |
47.26 |
GBP |
13:43:54 |
XLON |
03414686650TRLO1 |
|
||||
|
71 |
47.24 |
GBP |
13:44:02 |
XLON |
03414687533TRLO1 |
|
||||
|
74 |
47.24 |
GBP |
13:44:02 |
XLON |
03414687534TRLO1 |
|
||||
|
1141 |
47.24 |
GBP |
13:46:36 |
XLON |
03414704980TRLO1 |
|
||||
|
179 |
47.21 |
GBP |
13:47:08 |
XLON |
03414708748TRLO1 |
|
||||
|
65 |
47.23 |
GBP |
13:48:23 |
XLON |
03414719521TRLO1 |
|
||||
|
105 |
47.23 |
GBP |
13:48:23 |
XLON |
03414719518TRLO1 |
|
||||
|
112 |
47.23 |
GBP |
13:48:23 |
XLON |
03414719520TRLO1 |
|
||||
|
143 |
47.23 |
GBP |
13:48:23 |
XLON |
03414719519TRLO1 |
|
||||
|
99 |
47.23 |
GBP |
13:50:48 |
XLON |
03414730867TRLO1 |
|
||||
|
103 |
47.23 |
GBP |
13:50:48 |
XLON |
03414730868TRLO1 |
|
||||
|
185 |
47.21 |
GBP |
13:50:48 |
XLON |
03414730869TRLO1 |
|
||||
|
9 |
47.25 |
GBP |
13:54:56 |
XLON |
03414750936TRLO1 |
|
||||
|
99 |
47.26 |
GBP |
13:54:56 |
XLON |
03414750939TRLO1 |
|
||||
|
99 |
47.26 |
GBP |
13:54:56 |
XLON |
03414750940TRLO1 |
|
||||
|
120 |
47.26 |
GBP |
13:54:56 |
XLON |
03414750938TRLO1 |
|
||||
|
1484 |
47.25 |
GBP |
13:54:56 |
XLON |
03414750937TRLO1 |
|
||||
|
125 |
47.25 |
GBP |
13:55:20 |
XLON |
03414753081TRLO1 |
|
||||
|
162 |
47.24 |
GBP |
13:56:31 |
XLON |
03414757926TRLO1 |
|
||||
|
83 |
47.33 |
GBP |
14:00:03 |
XLON |
03414778810TRLO1 |
|
||||
|
98 |
47.33 |
GBP |
14:00:03 |
XLON |
03414778812TRLO1 |
|
||||
|
115 |
47.33 |
GBP |
14:00:03 |
XLON |
03414778805TRLO1 |
|
||||
|
113 |
47.33 |
GBP |
14:00:19 |
XLON |
03414780827TRLO1 |
|
||||
|
200 |
47.33 |
GBP |
14:00:19 |
XLON |
03414780823TRLO1 |
|
||||
|
108 |
47.33 |
GBP |
14:00:22 |
XLON |
03414781681TRLO1 |
|
||||
|
19 |
47.35 |
GBP |
14:01:08 |
XLON |
03414787033TRLO1 |
|
||||
|
99 |
47.35 |
GBP |
14:01:18 |
XLON |
03414788120TRLO1 |
|
||||
|
99 |
47.35 |
GBP |
14:01:18 |
XLON |
03414788121TRLO1 |
|
||||
|
112 |
47.35 |
GBP |
14:01:18 |
XLON |
03414788122TRLO1 |
|
||||
|
106 |
47.35 |
GBP |
14:01:46 |
XLON |
03414790442TRLO1 |
|
||||
|
110 |
47.35 |
GBP |
14:01:46 |
XLON |
03414790437TRLO1 |
|
||||
|
90 |
47.35 |
GBP |
14:01:47 |
XLON |
03414790690TRLO1 |
|
||||
|
730 |
47.33 |
GBP |
14:02:31 |
XLON |
03414794483TRLO1 |
|
||||
|
363 |
47.31 |
GBP |
14:02:44 |
XLON |
03414795693TRLO1 |
|
||||
|
63 |
47.35 |
GBP |
14:04:47 |
XLON |
03414808112TRLO1 |
|
||||
|
64 |
47.35 |
GBP |
14:04:47 |
XLON |
03414808111TRLO1 |
|
||||
|
99 |
47.35 |
GBP |
14:06:17 |
XLON |
03414815552TRLO1 |
|
||||
|
99 |
47.35 |
GBP |
14:06:17 |
XLON |
03414815554TRLO1 |
|
||||
|
185 |
47.34 |
GBP |
14:06:17 |
XLON |
03414815553TRLO1 |
|
||||
|
462 |
47.34 |
GBP |
14:06:58 |
XLON |
03414817953TRLO1 |
|
||||
|
603 |
47.38 |
GBP |
14:09:47 |
XLON |
03414833317TRLO1 |
|
||||
|
20 |
47.33 |
GBP |
14:09:50 |
XLON |
03414833606TRLO1 |
|
||||
|
123 |
47.33 |
GBP |
14:09:50 |
XLON |
03414833604TRLO1 |
|
||||
|
124 |
47.33 |
GBP |
14:09:50 |
XLON |
03414833603TRLO1 |
|
||||
|
259 |
47.33 |
GBP |
14:09:50 |
XLON |
03414833605TRLO1 |
|
||||
|
391 |
47.33 |
GBP |
14:09:50 |
XLON |
03414833602TRLO1 |
|
||||
|
20 |
47.33 |
GBP |
14:09:54 |
XLON |
03414833967TRLO1 |
|
||||
|
27 |
47.33 |
GBP |
14:09:54 |
XLON |
03414833971TRLO1 |
|
||||
|
123 |
47.33 |
GBP |
14:09:54 |
XLON |
03414833958TRLO1 |
|
||||
|
124 |
47.33 |
GBP |
14:09:54 |
XLON |
03414833963TRLO1 |
|
||||
|
136 |
47.31 |
GBP |
14:11:02 |
XLON |
03414839760TRLO1 |
|
||||
|
222 |
47.30 |
GBP |
14:11:30 |
XLON |
03414842498TRLO1 |
|
||||
|
80 |
47.27 |
GBP |
14:12:12 |
XLON |
03414846241TRLO1 |
|
||||
|
9 |
47.27 |
GBP |
14:12:14 |
XLON |
03414846579TRLO1 |
|
||||
|
90 |
47.26 |
GBP |
14:12:23 |
XLON |
03414847417TRLO1 |
|
||||
|
70 |
47.31 |
GBP |
14:16:06 |
XLON |
03414872890TRLO1 |
|
||||
|
91 |
47.31 |
GBP |
14:16:06 |
XLON |
03414872891TRLO1 |
|
||||
|
94 |
47.31 |
GBP |
14:16:06 |
XLON |
03414872892TRLO1 |
|
||||
|
328 |
47.31 |
GBP |
14:16:06 |
XLON |
03414872889TRLO1 |
|
||||
|
94 |
47.31 |
GBP |
14:16:07 |
XLON |
03414873094TRLO1 |
|
||||
|
91 |
47.30 |
GBP |
14:16:18 |
XLON |
03414874108TRLO1 |
|
||||
|
97 |
47.30 |
GBP |
14:16:18 |
XLON |
03414874107TRLO1 |
|
||||
|
110 |
47.30 |
GBP |
14:16:18 |
XLON |
03414874106TRLO1 |
|
||||
|
123 |
47.30 |
GBP |
14:16:18 |
XLON |
03414874105TRLO1 |
|
||||
|
124 |
47.30 |
GBP |
14:16:18 |
XLON |
03414874104TRLO1 |
|
||||
|
157 |
47.28 |
GBP |
14:16:21 |
XLON |
03414874348TRLO1 |
|
||||
|
281 |
47.30 |
GBP |
14:17:01 |
XLON |
03414878177TRLO1 |
|
||||
|
519 |
47.29 |
GBP |
14:17:30 |
XLON |
03414880775TRLO1 |
|
||||
|
71 |
47.28 |
GBP |
14:18:28 |
XLON |
03414885932TRLO1 |
|
||||
|
170 |
47.27 |
GBP |
14:18:35 |
XLON |
03414886637TRLO1 |
|
||||
|
60 |
47.24 |
GBP |
14:19:04 |
XLON |
03414888675TRLO1 |
|
||||
|
18 |
47.22 |
GBP |
14:19:07 |
XLON |
03414888930TRLO1 |
|
||||
|
58 |
47.22 |
GBP |
14:19:07 |
XLON |
03414888925TRLO1 |
|
||||
|
41 |
47.20 |
GBP |
14:20:10 |
XLON |
03414895896TRLO1 |
|
||||
|
114 |
47.24 |
GBP |
14:21:05 |
XLON |
03414900240TRLO1 |
|
||||
|
115 |
47.24 |
GBP |
14:21:17 |
XLON |
03414901309TRLO1 |
|
||||
|
65 |
47.23 |
GBP |
14:21:35 |
XLON |
03414902898TRLO1 |
|
||||
|
106 |
47.22 |
GBP |
14:21:39 |
XLON |
03414903318TRLO1 |
|
||||
|
196 |
47.28 |
GBP |
14:22:35 |
XLON |
03414908710TRLO1 |
|
||||
|
173 |
47.28 |
GBP |
14:22:47 |
XLON |
03414909617TRLO1 |
|
||||
|
19 |
47.25 |
GBP |
14:24:39 |
XLON |
03414919189TRLO1 |
|
||||
|
166 |
47.25 |
GBP |
14:24:39 |
XLON |
03414919188TRLO1 |
|
||||
|
93 |
47.23 |
GBP |
14:25:15 |
XLON |
03414921855TRLO1 |
|
||||
|
114 |
47.23 |
GBP |
14:25:15 |
XLON |
03414921853TRLO1 |
|
||||
|
133 |
47.22 |
GBP |
14:26:24 |
XLON |
03414930331TRLO1 |
|
||||
|
123 |
47.24 |
GBP |
14:27:46 |
XLON |
03414938326TRLO1 |
|
||||
|
339 |
47.24 |
GBP |
14:27:46 |
XLON |
03414938331TRLO1 |
|
||||
|
123 |
47.27 |
GBP |
14:29:56 |
XLON |
03414951971TRLO1 |
|
||||
|
63 |
47.21 |
GBP |
14:29:59 |
XLON |
03414952184TRLO1 |
|
||||
|
93 |
47.21 |
GBP |
14:29:59 |
XLON |
03414952191TRLO1 |
|
||||
|
133 |
47.21 |
GBP |
14:29:59 |
XLON |
03414952182TRLO1 |
|
||||
|
185 |
47.25 |
GBP |
14:29:59 |
XLON |
03414952177TRLO1 |
|
||||
|
500 |
47.21 |
GBP |
14:29:59 |
XLON |
03414952188TRLO1 |
|
||||
|
55 |
47.20 |
GBP |
14:30:00 |
XLON |
03414952455TRLO1 |
|
||||
|
93 |
47.20 |
GBP |
14:30:00 |
XLON |
03414952462TRLO1 |
|
||||
|
123 |
47.20 |
GBP |
14:30:00 |
XLON |
03414952464TRLO1 |
|
||||
|
55 |
47.20 |
GBP |
14:30:03 |
XLON |
03414952868TRLO1 |
|
||||
|
93 |
47.20 |
GBP |
14:30:03 |
XLON |
03414952872TRLO1 |
|
||||
|
123 |
47.20 |
GBP |
14:30:03 |
XLON |
03414952873TRLO1 |
|
||||
|
365 |
47.19 |
GBP |
14:30:13 |
XLON |
03414953968TRLO1 |
|
||||
|
33 |
47.16 |
GBP |
14:30:17 |
XLON |
03414954523TRLO1 |
|
||||
|
68 |
47.16 |
GBP |
14:30:17 |
XLON |
03414954521TRLO1 |
|
||||
|
83 |
47.17 |
GBP |
14:30:17 |
XLON |
03414954456TRLO1 |
|
||||
|
92 |
47.28 |
GBP |
14:30:57 |
XLON |
03414958572TRLO1 |
|
||||
|
93 |
47.28 |
GBP |
14:30:57 |
XLON |
03414958571TRLO1 |
|
||||
|
92 |
47.28 |
GBP |
14:31:00 |
XLON |
03414958836TRLO1 |
|
||||
|
93 |
47.28 |
GBP |
14:31:00 |
XLON |
03414958837TRLO1 |
|
||||
|
114 |
47.28 |
GBP |
14:31:00 |
XLON |
03414958835TRLO1 |
|
||||
|
92 |
47.28 |
GBP |
14:31:01 |
XLON |
03414958992TRLO1 |
|
||||
|
93 |
47.28 |
GBP |
14:31:01 |
XLON |
03414958991TRLO1 |
|
||||
|
114 |
47.28 |
GBP |
14:31:01 |
XLON |
03414958990TRLO1 |
|
||||
|
185 |
47.25 |
GBP |
14:31:09 |
XLON |
03414960102TRLO1 |
|
||||
|
32 |
47.23 |
GBP |
14:31:24 |
XLON |
03414961807TRLO1 |
|
||||
|
46 |
47.24 |
GBP |
14:31:24 |
XLON |
03414961801TRLO1 |
|
||||
|
56 |
47.24 |
GBP |
14:31:24 |
XLON |
03414961797TRLO1 |
|
||||
|
73 |
47.23 |
GBP |
14:31:24 |
XLON |
03414961812TRLO1 |
|
||||
|
78 |
47.27 |
GBP |
14:31:42 |
XLON |
03414963506TRLO1 |
|
||||
|
55 |
47.21 |
GBP |
14:31:47 |
XLON |
03414963838TRLO1 |
|
||||
|
67 |
47.22 |
GBP |
14:31:47 |
XLON |
03414963836TRLO1 |
|
||||
|
79 |
47.21 |
GBP |
14:31:47 |
XLON |
03414963837TRLO1 |
|
||||
|
125 |
47.21 |
GBP |
14:31:47 |
XLON |
03414963839TRLO1 |
|
||||
|
109 |
47.19 |
GBP |
14:31:51 |
XLON |
03414964253TRLO1 |
|
||||
|
208 |
47.18 |
GBP |
14:31:51 |
XLON |
03414964310TRLO1 |
|
||||
|
65 |
47.17 |
GBP |
14:31:53 |
XLON |
03414964606TRLO1 |
|
||||
|
110 |
47.16 |
GBP |
14:32:01 |
XLON |
03414965433TRLO1 |
|
||||
|
52 |
47.12 |
GBP |
14:32:12 |
XLON |
03414966583TRLO1 |
|
||||
|
104 |
47.11 |
GBP |
14:32:12 |
XLON |
03414966584TRLO1 |
|
||||
|
81 |
47.10 |
GBP |
14:32:15 |
XLON |
03414966865TRLO1 |
|
||||
|
100 |
47.10 |
GBP |
14:32:15 |
XLON |
03414966864TRLO1 |
|
||||
|
55 |
47.08 |
GBP |
14:32:22 |
XLON |
03414967958TRLO1 |
|
||||
|
93 |
47.13 |
GBP |
14:32:31 |
XLON |
03414968864TRLO1 |
|
||||
|
200 |
47.16 |
GBP |
14:32:36 |
XLON |
03414969394TRLO1 |
|
||||
|
74 |
47.16 |
GBP |
14:32:38 |
XLON |
03414969590TRLO1 |
|
||||
|
200 |
47.16 |
GBP |
14:32:38 |
XLON |
03414969589TRLO1 |
|
||||
|
122 |
47.15 |
GBP |
14:32:41 |
XLON |
03414969851TRLO1 |
|
||||
|
25 |
47.14 |
GBP |
14:32:49 |
XLON |
03414970685TRLO1 |
|
||||
|
93 |
47.14 |
GBP |
14:32:49 |
XLON |
03414970681TRLO1 |
|
||||
|
71 |
47.09 |
GBP |
14:32:57 |
XLON |
03414972429TRLO1 |
|
||||
|
116 |
47.09 |
GBP |
14:33:10 |
XLON |
03414973465TRLO1 |
|
||||
|
33 |
47.09 |
GBP |
14:33:13 |
XLON |
03414973905TRLO1 |
|
||||
|
56 |
47.08 |
GBP |
14:33:13 |
XLON |
03414973909TRLO1 |
|
||||
|
92 |
47.08 |
GBP |
14:33:16 |
XLON |
03414974325TRLO1 |
|
||||
|
52 |
47.04 |
GBP |
14:33:31 |
XLON |
03414976062TRLO1 |
|
||||
|
56 |
47.03 |
GBP |
14:33:31 |
XLON |
03414976066TRLO1 |
|
||||
|
78 |
47.10 |
GBP |
14:33:47 |
XLON |
03414977698TRLO1 |
|
||||
|
92 |
47.10 |
GBP |
14:33:47 |
XLON |
03414977700TRLO1 |
|
||||
|
93 |
47.10 |
GBP |
14:33:47 |
XLON |
03414977699TRLO1 |
|
||||
|
101 |
47.08 |
GBP |
14:33:50 |
XLON |
03414978004TRLO1 |
|
||||
|
105 |
47.07 |
GBP |
14:33:50 |
XLON |
03414978005TRLO1 |
|
||||
|
104 |
47.07 |
GBP |
14:34:28 |
XLON |
03414981581TRLO1 |
|
||||
|
99 |
47.08 |
GBP |
14:34:47 |
XLON |
03414983021TRLO1 |
|
||||
|
82 |
47.07 |
GBP |
14:34:49 |
XLON |
03414983265TRLO1 |
|
||||
|
205 |
47.03 |
GBP |
14:35:07 |
XLON |
03414987914TRLO1 |
|
||||
|
57 |
47.06 |
GBP |
14:36:10 |
XLON |
03415006577TRLO1 |
|
||||
|
92 |
47.06 |
GBP |
14:36:10 |
XLON |
03415006579TRLO1 |
|
||||
|
93 |
47.06 |
GBP |
14:36:10 |
XLON |
03415006578TRLO1 |
|
||||
|
240 |
47.06 |
GBP |
14:36:10 |
XLON |
03415006576TRLO1 |
|
||||
|
315 |
47.06 |
GBP |
14:36:10 |
XLON |
03415006575TRLO1 |
|
||||
|
92 |
47.03 |
GBP |
14:36:15 |
XLON |
03415007186TRLO1 |
|
||||
|
266 |
47.04 |
GBP |
14:36:19 |
XLON |
03415007987TRLO1 |
|
||||
|
101 |
47.02 |
GBP |
14:37:08 |
XLON |
03415014003TRLO1 |
|
||||
|
200 |
47.05 |
GBP |
14:37:29 |
XLON |
03415016546TRLO1 |
|
||||
|
200 |
47.05 |
GBP |
14:37:30 |
XLON |
03415016650TRLO1 |
|
||||
|
39 |
47.04 |
GBP |
14:37:37 |
XLON |
03415017346TRLO1 |
|
||||
|
63 |
47.04 |
GBP |
14:37:39 |
XLON |
03415017546TRLO1 |
|
||||
|
373 |
47.06 |
GBP |
14:38:03 |
XLON |
03415019790TRLO1 |
|
||||
|
122 |
47.04 |
GBP |
14:38:13 |
XLON |
03415022024TRLO1 |
|
||||
|
90 |
47.01 |
GBP |
14:38:23 |
XLON |
03415023505TRLO1 |
|
||||
|
115 |
47.02 |
GBP |
14:38:23 |
XLON |
03415023504TRLO1 |
|
||||
|
127 |
47.01 |
GBP |
14:38:23 |
XLON |
03415023507TRLO1 |
|
||||
|
23 |
46.97 |
GBP |
14:38:37 |
XLON |
03415024881TRLO1 |
|
||||
|
114 |
46.97 |
GBP |
14:38:42 |
XLON |
03415025540TRLO1 |
|
||||
|
139 |
46.97 |
GBP |
14:38:50 |
XLON |
03415026253TRLO1 |
|
||||
|
255 |
46.97 |
GBP |
14:38:50 |
XLON |
03415026252TRLO1 |
|
||||
|
116 |
47.02 |
GBP |
14:40:22 |
XLON |
03415035922TRLO1 |
|
||||
|
181 |
47.01 |
GBP |
14:40:22 |
XLON |
03415035923TRLO1 |
|
||||
|
990 |
47.04 |
GBP |
14:40:22 |
XLON |
03415035920TRLO1 |
|
||||
|
123 |
47.02 |
GBP |
14:40:24 |
XLON |
03415036125TRLO1 |
|
||||
|
42 |
47.01 |
GBP |
14:40:29 |
XLON |
03415036559TRLO1 |
|
||||
|
57 |
47.01 |
GBP |
14:40:29 |
XLON |
03415036560TRLO1 |
|
||||
|
72 |
47.00 |
GBP |
14:40:29 |
XLON |
03415036561TRLO1 |
|
||||
|
75 |
46.97 |
GBP |
14:41:39 |
XLON |
03415043475TRLO1 |
|
||||
|
36 |
46.96 |
GBP |
14:41:42 |
XLON |
03415043891TRLO1 |
|
||||
|
91 |
46.96 |
GBP |
14:41:42 |
XLON |
03415043890TRLO1 |
|
||||
|
200 |
46.95 |
GBP |
14:41:42 |
XLON |
03415043892TRLO1 |
|
||||
|
104 |
46.96 |
GBP |
14:41:56 |
XLON |
03415045329TRLO1 |
|
||||
|
13 |
46.96 |
GBP |
14:41:57 |
XLON |
03415045417TRLO1 |
|
||||
|
1 |
46.96 |
GBP |
14:41:59 |
XLON |
03415045589TRLO1 |
|
||||
|
200 |
46.98 |
GBP |
14:42:11 |
XLON |
03415047066TRLO1 |
|
||||
|
200 |
46.98 |
GBP |
14:42:13 |
XLON |
03415047206TRLO1 |
|
||||
|
467 |
46.99 |
GBP |
14:43:07 |
XLON |
03415053142TRLO1 |
|
||||
|
120 |
46.97 |
GBP |
14:43:35 |
XLON |
03415055527TRLO1 |
|
||||
|
1 |
46.97 |
GBP |
14:43:38 |
XLON |
03415055863TRLO1 |
|
||||
|
200 |
46.99 |
GBP |
14:44:09 |
XLON |
03415058404TRLO1 |
|
||||
|
358 |
46.99 |
GBP |
14:44:11 |
XLON |
03415058594TRLO1 |
|
||||
|
41 |
46.97 |
GBP |
14:44:43 |
XLON |
03415062313TRLO1 |
|
||||
|
115 |
46.97 |
GBP |
14:44:48 |
XLON |
03415062929TRLO1 |
|
||||
|
52 |
46.97 |
GBP |
14:45:01 |
XLON |
03415065150TRLO1 |
|
||||
|
44 |
46.97 |
GBP |
14:45:02 |
XLON |
03415065221TRLO1 |
|
||||
|
53 |
46.97 |
GBP |
14:45:11 |
XLON |
03415066109TRLO1 |
|
||||
|
105 |
46.97 |
GBP |
14:45:11 |
XLON |
03415066108TRLO1 |
|
||||
|
78 |
46.96 |
GBP |
14:46:01 |
XLON |
03415071293TRLO1 |
|
||||
|
100 |
46.96 |
GBP |
14:46:01 |
XLON |
03415071292TRLO1 |
|
||||
|
67 |
46.95 |
GBP |
14:46:13 |
XLON |
03415073137TRLO1 |
|
||||
|
200 |
46.98 |
GBP |
14:46:28 |
XLON |
03415074601TRLO1 |
|
||||
|
200 |
46.99 |
GBP |
14:46:55 |
XLON |
03415077148TRLO1 |
|
||||
|
55 |
46.99 |
GBP |
14:46:57 |
XLON |
03415077372TRLO1 |
|
||||
|
200 |
46.99 |
GBP |
14:46:57 |
XLON |
03415077371TRLO1 |
|
||||
|
200 |
47.00 |
GBP |
14:46:58 |
XLON |
03415077486TRLO1 |
|
||||
|
4 |
47.02 |
GBP |
14:47:12 |
XLON |
03415078739TRLO1 |
|
||||
|
93 |
47.04 |
GBP |
14:47:25 |
XLON |
03415079939TRLO1 |
|
||||
|
114 |
47.04 |
GBP |
14:47:35 |
XLON |
03415080684TRLO1 |
|
||||
|
90 |
46.98 |
GBP |
14:47:49 |
XLON |
03415082151TRLO1 |
|
||||
|
92 |
46.98 |
GBP |
14:47:49 |
XLON |
03415082150TRLO1 |
|
||||
|
93 |
46.98 |
GBP |
14:47:49 |
XLON |
03415082149TRLO1 |
|
||||
|
200 |
46.98 |
GBP |
14:47:49 |
XLON |
03415082148TRLO1 |
|
||||
|
400 |
46.98 |
GBP |
14:47:52 |
XLON |
03415082550TRLO1 |
|
||||
|
93 |
46.99 |
GBP |
14:48:00 |
XLON |
03415083413TRLO1 |
|
||||
|
167 |
46.99 |
GBP |
14:48:00 |
XLON |
03415083416TRLO1 |
|
||||
|
200 |
47.00 |
GBP |
14:48:25 |
XLON |
03415086006TRLO1 |
|
||||
|
190 |
47.00 |
GBP |
14:48:40 |
XLON |
03415087065TRLO1 |
|
||||
|
118 |
46.99 |
GBP |
14:49:09 |
XLON |
03415090004TRLO1 |
|
||||
|
6 |
46.98 |
GBP |
14:49:33 |
XLON |
03415092260TRLO1 |
|
||||
|
56 |
46.98 |
GBP |
14:49:33 |
XLON |
03415092264TRLO1 |
|
||||
|
142 |
46.97 |
GBP |
14:49:34 |
XLON |
03415092486TRLO1 |
|
||||
|
40 |
46.95 |
GBP |
14:49:37 |
XLON |
03415092954TRLO1 |
|
||||
|
49 |
46.95 |
GBP |
14:49:37 |
XLON |
03415092955TRLO1 |
|
||||
|
33 |
46.94 |
GBP |
14:49:51 |
XLON |
03415094298TRLO1 |
|
||||
|
41 |
46.93 |
GBP |
14:50:04 |
XLON |
03415095682TRLO1 |
|
||||
|
113 |
46.94 |
GBP |
14:50:04 |
XLON |
03415095681TRLO1 |
|
||||
|
44 |
46.93 |
GBP |
14:50:08 |
XLON |
03415096078TRLO1 |
|
||||
|
55 |
46.92 |
GBP |
14:50:45 |
XLON |
03415099545TRLO1 |
|
||||
|
67 |
46.92 |
GBP |
14:50:45 |
XLON |
03415099546TRLO1 |
|
||||
|
30 |
46.91 |
GBP |
14:50:54 |
XLON |
03415100607TRLO1 |
|
||||
|
132 |
46.91 |
GBP |
14:50:54 |
XLON |
03415100606TRLO1 |
|
||||
|
75 |
46.90 |
GBP |
14:50:55 |
XLON |
03415100781TRLO1 |
|
||||
|
25 |
46.90 |
GBP |
14:50:56 |
XLON |
03415100897TRLO1 |
|
||||
|
46 |
46.88 |
GBP |
14:51:18 |
XLON |
03415102897TRLO1 |
|
||||
|
61 |
46.88 |
GBP |
14:51:18 |
XLON |
03415102877TRLO1 |
|
||||
|
117 |
46.89 |
GBP |
14:51:18 |
XLON |
03415102874TRLO1 |
|
||||
|
53 |
46.86 |
GBP |
14:51:28 |
XLON |
03415104131TRLO1 |
|
||||
|
54 |
46.87 |
GBP |
14:51:28 |
XLON |
03415104129TRLO1 |
|
||||
|
61 |
46.84 |
GBP |
14:51:28 |
XLON |
03415104132TRLO1 |
|
||||
|
455 |
46.86 |
GBP |
14:51:28 |
XLON |
03415104130TRLO1 |
|
||||
|
200 |
46.85 |
GBP |
14:52:04 |
XLON |
03415113218TRLO1 |
|
||||
|
200 |
46.85 |
GBP |
14:52:05 |
XLON |
03415113487TRLO1 |
|
||||
|
400 |
46.85 |
GBP |
14:52:05 |
XLON |
03415113482TRLO1 |
|
||||
|
200 |
46.85 |
GBP |
14:52:08 |
XLON |
03415114241TRLO1 |
|
||||
|
114 |
46.89 |
GBP |
14:53:04 |
XLON |
03415129052TRLO1 |
|
||||
|
200 |
46.89 |
GBP |
14:53:10 |
XLON |
03415130480TRLO1 |
|
||||
|
92 |
46.89 |
GBP |
14:53:13 |
XLON |
03415130906TRLO1 |
|
||||
|
114 |
46.91 |
GBP |
14:53:22 |
XLON |
03415132563TRLO1 |
|
||||
|
92 |
46.91 |
GBP |
14:53:35 |
XLON |
03415134393TRLO1 |
|
||||
|
93 |
46.91 |
GBP |
14:53:35 |
XLON |
03415134394TRLO1 |
|
||||
|
721 |
46.90 |
GBP |
14:53:35 |
XLON |
03415134392TRLO1 |
|
||||
|
92 |
46.89 |
GBP |
14:53:46 |
XLON |
03415136380TRLO1 |
|
||||
|
93 |
46.89 |
GBP |
14:53:46 |
XLON |
03415136374TRLO1 |
|
||||
|
93 |
46.89 |
GBP |
14:53:57 |
XLON |
03415138575TRLO1 |
|
||||
|
92 |
46.89 |
GBP |
14:54:00 |
XLON |
03415139273TRLO1 |
|
||||
|
93 |
46.89 |
GBP |
14:54:00 |
XLON |
03415139272TRLO1 |
|
||||
|
14 |
46.86 |
GBP |
14:54:02 |
XLON |
03415139526TRLO1 |
|
||||
|
45 |
46.85 |
GBP |
14:54:02 |
XLON |
03415139629TRLO1 |
|
||||
|
140 |
46.85 |
GBP |
14:54:02 |
XLON |
03415139628TRLO1 |
|
||||
|
171 |
46.86 |
GBP |
14:54:02 |
XLON |
03415139622TRLO1 |
|
||||
|
50 |
46.86 |
GBP |
14:54:11 |
XLON |
03415142105TRLO1 |
|
||||
|
92 |
46.86 |
GBP |
14:54:11 |
XLON |
03415142101TRLO1 |
|
||||
|
93 |
46.86 |
GBP |
14:54:11 |
XLON |
03415142110TRLO1 |
|
||||
|
133 |
46.85 |
GBP |
14:54:17 |
XLON |
03415143388TRLO1 |
|
||||
|
64 |
46.83 |
GBP |
14:54:47 |
XLON |
03415148151TRLO1 |
|
||||
|
68 |
46.84 |
GBP |
14:54:47 |
XLON |
03415148150TRLO1 |
|
||||
|
89 |
46.82 |
GBP |
14:54:47 |
XLON |
03415148185TRLO1 |
|
||||
|
15 |
46.82 |
GBP |
14:54:50 |
XLON |
03415148653TRLO1 |
|
||||
|
128 |
46.82 |
GBP |
14:54:50 |
XLON |
03415148689TRLO1 |
|
||||
|
277 |
46.84 |
GBP |
14:55:03 |
XLON |
03415150919TRLO1 |
|
||||
|
58 |
46.82 |
GBP |
14:55:14 |
XLON |
03415152383TRLO1 |
|
||||
|
185 |
46.82 |
GBP |
14:55:14 |
XLON |
03415152367TRLO1 |
|
||||
|
122 |
46.82 |
GBP |
14:55:54 |
XLON |
03415156875TRLO1 |
|
||||
|
155 |
46.81 |
GBP |
14:56:00 |
XLON |
03415157467TRLO1 |
|
||||
|
32 |
46.81 |
GBP |
14:56:19 |
XLON |
03415160178TRLO1 |
|
||||
|
82 |
46.80 |
GBP |
14:56:19 |
XLON |
03415160179TRLO1 |
|
||||
|
90 |
46.81 |
GBP |
14:56:19 |
XLON |
03415160177TRLO1 |
|
||||
|
278 |
46.82 |
GBP |
14:56:19 |
XLON |
03415160176TRLO1 |
|
||||
|
40 |
46.80 |
GBP |
14:57:04 |
XLON |
03415164602TRLO1 |
|
||||
|
71 |
46.80 |
GBP |
14:57:04 |
XLON |
03415164601TRLO1 |
|
||||
|
236 |
46.80 |
GBP |
14:57:04 |
XLON |
03415164603TRLO1 |
|
||||
|
92 |
46.79 |
GBP |
14:57:12 |
XLON |
03415165563TRLO1 |
|
||||
|
93 |
46.79 |
GBP |
14:57:12 |
XLON |
03415165570TRLO1 |
|
||||
|
100 |
46.79 |
GBP |
14:57:12 |
XLON |
03415165568TRLO1 |
|
||||
|
246 |
46.79 |
GBP |
14:57:12 |
XLON |
03415165558TRLO1 |
|
||||
|
238 |
46.78 |
GBP |
14:57:17 |
XLON |
03415166426TRLO1 |
|
||||
|
92 |
46.85 |
GBP |
14:59:19 |
XLON |
03415181975TRLO1 |
|
||||
|
92 |
46.85 |
GBP |
14:59:19 |
XLON |
03415181979TRLO1 |
|
||||
|
93 |
46.85 |
GBP |
14:59:19 |
XLON |
03415181976TRLO1 |
|
||||
|
93 |
46.85 |
GBP |
14:59:19 |
XLON |
03415181978TRLO1 |
|
||||
|
93 |
46.85 |
GBP |
14:59:19 |
XLON |
03415181980TRLO1 |
|
||||
|
296 |
46.85 |
GBP |
14:59:19 |
XLON |
03415181974TRLO1 |
|
||||
|
600 |
46.85 |
GBP |
14:59:19 |
XLON |
03415181977TRLO1 |
|
||||
|
22 |
46.83 |
GBP |
14:59:28 |
XLON |
03415182985TRLO1 |
|
||||
|
163 |
46.83 |
GBP |
14:59:28 |
XLON |
03415182984TRLO1 |
|
||||
|
34 |
46.84 |
GBP |
14:59:41 |
XLON |
03415184690TRLO1 |
|
||||
|
31 |
46.82 |
GBP |
14:59:47 |
XLON |
03415185376TRLO1 |
|
||||
|
38 |
46.82 |
GBP |
14:59:47 |
XLON |
03415185377TRLO1 |
|
||||
|
88 |
46.82 |
GBP |
14:59:47 |
XLON |
03415185378TRLO1 |
|
||||
|
16 |
46.82 |
GBP |
14:59:48 |
XLON |
03415185468TRLO1 |
|
||||
|
12 |
46.82 |
GBP |
14:59:49 |
XLON |
03415185532TRLO1 |
|
||||
|
162 |
46.80 |
GBP |
14:59:58 |
XLON |
03415186909TRLO1 |
|
||||
|
186 |
46.80 |
GBP |
14:59:58 |
XLON |
03415186934TRLO1 |
|
||||
|
646 |
46.77 |
GBP |
15:00:18 |
XLON |
03415191094TRLO1 |
|
||||
|
92 |
46.76 |
GBP |
15:00:22 |
XLON |
03415191654TRLO1 |
|
||||
|
38 |
46.73 |
GBP |
15:00:58 |
XLON |
03415199465TRLO1 |
|
||||
|
41 |
46.73 |
GBP |
15:00:58 |
XLON |
03415199470TRLO1 |
|
||||
|
83 |
46.74 |
GBP |
15:00:58 |
XLON |
03415199448TRLO1 |
|
||||
|
152 |
46.74 |
GBP |
15:00:58 |
XLON |
03415199428TRLO1 |
|
||||
|
183 |
46.74 |
GBP |
15:00:58 |
XLON |
03415199475TRLO1 |
|
||||
|
888 |
46.74 |
GBP |
15:00:58 |
XLON |
03415199433TRLO1 |
|
||||
|
414 |
46.74 |
GBP |
15:01:26 |
XLON |
03415204431TRLO1 |
|
||||
|
50 |
46.79 |
GBP |
15:01:41 |
XLON |
03415207002TRLO1 |
|
||||
|
91 |
46.79 |
GBP |
15:01:41 |
XLON |
03415207003TRLO1 |
|
||||
|
130 |
46.79 |
GBP |
15:01:41 |
XLON |
03415207004TRLO1 |
|
||||
|
190 |
46.79 |
GBP |
15:01:41 |
XLON |
03415207001TRLO1 |
|
||||
|
200 |
46.79 |
GBP |
15:01:41 |
XLON |
03415207000TRLO1 |
|
||||
|
26 |
46.84 |
GBP |
15:02:58 |
XLON |
03415218985TRLO1 |
|
||||
|
67 |
46.84 |
GBP |
15:02:58 |
XLON |
03415218984TRLO1 |
|
||||
|
307 |
46.84 |
GBP |
15:02:58 |
XLON |
03415218983TRLO1 |
|
||||
|
92 |
46.83 |
GBP |
15:02:59 |
XLON |
03415218986TRLO1 |
|
||||
|
300 |
46.85 |
GBP |
15:03:24 |
XLON |
03415222596TRLO1 |
|
||||
|
453 |
46.85 |
GBP |
15:03:24 |
XLON |
03415222595TRLO1 |
|
||||
|
50 |
46.82 |
GBP |
15:04:04 |
XLON |
03415228646TRLO1 |
|
||||
|
158 |
46.82 |
GBP |
15:04:04 |
XLON |
03415228640TRLO1 |
|
||||
|
92 |
46.81 |
GBP |
15:04:43 |
XLON |
03415233974TRLO1 |
|
||||
|
34 |
46.79 |
GBP |
15:05:18 |
XLON |
03415238874TRLO1 |
|
||||
|
35 |
46.79 |
GBP |
15:05:18 |
XLON |
03415238873TRLO1 |
|
||||
|
54 |
46.79 |
GBP |
15:05:18 |
XLON |
03415238872TRLO1 |
|
||||
|
99 |
46.80 |
GBP |
15:05:18 |
XLON |
03415238871TRLO1 |
|
||||
|
12 |
46.81 |
GBP |
15:05:22 |
XLON |
03415239252TRLO1 |
|
||||
|
92 |
46.81 |
GBP |
15:05:22 |
XLON |
03415239246TRLO1 |
|
||||
|
114 |
46.81 |
GBP |
15:05:22 |
XLON |
03415239240TRLO1 |
|
||||
|
90 |
46.79 |
GBP |
15:05:25 |
XLON |
03415239528TRLO1 |
|
||||
|
95 |
46.78 |
GBP |
15:05:30 |
XLON |
03415240058TRLO1 |
|
||||
|
77 |
46.77 |
GBP |
15:05:39 |
XLON |
03415240840TRLO1 |
|
||||
|
200 |
46.82 |
GBP |
15:05:49 |
XLON |
03415241822TRLO1 |
|
||||
|
39 |
46.82 |
GBP |
15:06:14 |
XLON |
03415244704TRLO1 |
|
||||
|
92 |
46.82 |
GBP |
15:06:14 |
XLON |
03415244703TRLO1 |
|
||||
|
93 |
46.82 |
GBP |
15:06:14 |
XLON |
03415244702TRLO1 |
|
||||
|
39 |
46.80 |
GBP |
15:06:20 |
XLON |
03415245388TRLO1 |
|
||||
|
94 |
46.80 |
GBP |
15:06:20 |
XLON |
03415245386TRLO1 |
|
||||
|
22 |
46.78 |
GBP |
15:06:43 |
XLON |
03415248034TRLO1 |
|
||||
|
51 |
46.78 |
GBP |
15:06:43 |
XLON |
03415248033TRLO1 |
|
||||
|
75 |
46.77 |
GBP |
15:06:56 |
XLON |
03415249387TRLO1 |
|
||||
|
25 |
46.76 |
GBP |
15:07:21 |
XLON |
03415252209TRLO1 |
|
||||
|
44 |
46.76 |
GBP |
15:07:21 |
XLON |
03415252210TRLO1 |
|
||||
|
40 |
46.75 |
GBP |
15:08:09 |
XLON |
03415257683TRLO1 |
|
||||
|
12 |
46.75 |
GBP |
15:08:10 |
XLON |
03415258091TRLO1 |
|
||||
|
130 |
46.74 |
GBP |
15:08:10 |
XLON |
03415258092TRLO1 |
|
||||
|
75 |
46.73 |
GBP |
15:08:43 |
XLON |
03415262868TRLO1 |
|
||||
|
59 |
46.72 |
GBP |
15:08:46 |
XLON |
03415263165TRLO1 |
|
||||
|
200 |
46.73 |
GBP |
15:10:07 |
XLON |
03415273490TRLO1 |
|
||||
|
114 |
46.75 |
GBP |
15:11:20 |
XLON |
03415282633TRLO1 |
|
||||
|
114 |
46.75 |
GBP |
15:11:37 |
XLON |
03415285377TRLO1 |
|
||||
|
360 |
46.75 |
GBP |
15:11:59 |
XLON |
03415288512TRLO1 |
|
||||
|
31 |
46.76 |
GBP |
15:12:13 |
XLON |
03415290184TRLO1 |
|
||||
|
93 |
46.76 |
GBP |
15:12:13 |
XLON |
03415290183TRLO1 |
|
||||
|
114 |
46.76 |
GBP |
15:12:13 |
XLON |
03415290182TRLO1 |
|
||||
|
92 |
46.75 |
GBP |
15:13:42 |
XLON |
03415299947TRLO1 |
|
||||
|
93 |
46.75 |
GBP |
15:13:42 |
XLON |
03415299946TRLO1 |
|
||||
|
185 |
46.73 |
GBP |
15:14:00 |
XLON |
03415301598TRLO1 |
|
||||
|
500 |
46.74 |
GBP |
15:14:14 |
XLON |
03415303080TRLO1 |
|
||||
|
580 |
46.75 |
GBP |
15:14:44 |
XLON |
03415307217TRLO1 |
|
||||
|
49 |
46.76 |
GBP |
15:15:30 |
XLON |
03415312517TRLO1 |
|
||||
|
87 |
46.76 |
GBP |
15:15:30 |
XLON |
03415312518TRLO1 |
|
||||
|
377 |
46.74 |
GBP |
15:16:11 |
XLON |
03415316705TRLO1 |
|
||||
|
77 |
46.71 |
GBP |
15:17:19 |
XLON |
03415325499TRLO1 |
|
||||
|
504 |
46.73 |
GBP |
15:17:34 |
XLON |
03415326796TRLO1 |
|
||||
|
75 |
46.72 |
GBP |
15:18:07 |
XLON |
03415329699TRLO1 |
|
||||
|
168 |
46.76 |
GBP |
15:18:44 |
XLON |
03415334038TRLO1 |
|
||||
|
38 |
46.76 |
GBP |
15:19:02 |
XLON |
03415335827TRLO1 |
|
||||
|
93 |
46.76 |
GBP |
15:19:02 |
XLON |
03415335826TRLO1 |
|
||||
|
114 |
46.76 |
GBP |
15:19:02 |
XLON |
03415335825TRLO1 |
|
||||
|
25 |
46.74 |
GBP |
15:19:13 |
XLON |
03415337589TRLO1 |
|
||||
|
80 |
46.74 |
GBP |
15:19:13 |
XLON |
03415337588TRLO1 |
|
||||
|
80 |
46.74 |
GBP |
15:19:13 |
XLON |
03415337590TRLO1 |
|
||||
|
94 |
46.72 |
GBP |
15:19:28 |
XLON |
03415338867TRLO1 |
|
||||
|
13 |
46.72 |
GBP |
15:19:29 |
XLON |
03415338960TRLO1 |
|
||||
|
62 |
46.73 |
GBP |
15:20:41 |
XLON |
03415349838TRLO1 |
|
||||
|
74 |
46.73 |
GBP |
15:20:53 |
XLON |
03415352509TRLO1 |
|
||||
|
111 |
46.73 |
GBP |
15:21:05 |
XLON |
03415353708TRLO1 |
|
||||
|
114 |
46.72 |
GBP |
15:21:38 |
XLON |
03415357132TRLO1 |
|
||||
|
102 |
46.71 |
GBP |
15:21:52 |
XLON |
03415358339TRLO1 |
|
||||
|
138 |
46.72 |
GBP |
15:22:07 |
XLON |
03415360364TRLO1 |
|
||||
|
1 |
46.76 |
GBP |
15:22:47 |
XLON |
03415369620TRLO1 |
|
||||
|
92 |
46.76 |
GBP |
15:22:47 |
XLON |
03415369619TRLO1 |
|
||||
|
93 |
46.76 |
GBP |
15:22:47 |
XLON |
03415369618TRLO1 |
|
||||
|
90 |
46.76 |
GBP |
15:23:47 |
XLON |
03415378346TRLO1 |
|
||||
|
424 |
46.75 |
GBP |
15:23:47 |
XLON |
03415378339TRLO1 |
|
||||
|
93 |
46.77 |
GBP |
15:24:23 |
XLON |
03415384258TRLO1 |
|
||||
|
71 |
46.76 |
GBP |
15:24:30 |
XLON |
03415385286TRLO1 |
|
||||
|
86 |
46.77 |
GBP |
15:25:26 |
XLON |
03415395002TRLO1 |
|
||||
|
92 |
46.77 |
GBP |
15:25:26 |
XLON |
03415395001TRLO1 |
|
||||
|
114 |
46.77 |
GBP |
15:25:26 |
XLON |
03415395006TRLO1 |
|
||||
|
185 |
46.76 |
GBP |
15:25:27 |
XLON |
03415395163TRLO1 |
|
||||
|
20 |
46.76 |
GBP |
15:25:37 |
XLON |
03415396688TRLO1 |
|
||||
|
34 |
46.76 |
GBP |
15:25:37 |
XLON |
03415396689TRLO1 |
|
||||
|
51 |
46.74 |
GBP |
15:26:36 |
XLON |
03415405167TRLO1 |
|
||||
|
173 |
46.74 |
GBP |
15:26:40 |
XLON |
03415405814TRLO1 |
|
||||
|
114 |
46.81 |
GBP |
15:27:30 |
XLON |
03415412122TRLO1 |
|
||||
|
35 |
46.80 |
GBP |
15:27:52 |
XLON |
03415416689TRLO1 |
|
||||
|
521 |
46.80 |
GBP |
15:27:52 |
XLON |
03415416690TRLO1 |
|
||||
|
93 |
46.79 |
GBP |
15:28:48 |
XLON |
03415422579TRLO1 |
|
||||
|
200 |
46.82 |
GBP |
15:29:07 |
XLON |
03415427804TRLO1 |
|
||||
|
92 |
46.82 |
GBP |
15:29:09 |
XLON |
03415428123TRLO1 |
|
||||
|
93 |
46.82 |
GBP |
15:29:09 |
XLON |
03415428119TRLO1 |
|
||||
|
395 |
46.80 |
GBP |
15:30:00 |
XLON |
03415433356TRLO1 |
|
||||
|
216 |
46.84 |
GBP |
15:31:04 |
XLON |
03415441717TRLO1 |
|
||||
|
236 |
46.84 |
GBP |
15:31:04 |
XLON |
03415441718TRLO1 |
|
||||
|
31 |
46.84 |
GBP |
15:31:59 |
XLON |
03415448872TRLO1 |
|
||||
|
92 |
46.84 |
GBP |
15:31:59 |
XLON |
03415448867TRLO1 |
|
||||
|
114 |
46.84 |
GBP |
15:31:59 |
XLON |
03415448863TRLO1 |
|
||||
|
185 |
46.82 |
GBP |
15:32:19 |
XLON |
03415451878TRLO1 |
|
||||
|
106 |
46.80 |
GBP |
15:32:30 |
XLON |
03415453149TRLO1 |
|
||||
|
200 |
46.83 |
GBP |
15:33:26 |
XLON |
03415460817TRLO1 |
|
||||
|
158 |
46.81 |
GBP |
15:34:11 |
XLON |
03415466630TRLO1 |
|
||||
|
428 |
46.80 |
GBP |
15:35:33 |
XLON |
03415477711TRLO1 |
|
||||
|
82 |
46.79 |
GBP |
15:35:35 |
XLON |
03415478671TRLO1 |
|
||||
|
53 |
46.81 |
GBP |
15:36:07 |
XLON |
03415483555TRLO1 |
|
||||
|
390 |
46.81 |
GBP |
15:36:07 |
XLON |
03415483554TRLO1 |
|
||||
|
117 |
46.80 |
GBP |
15:36:21 |
XLON |
03415485560TRLO1 |
|
||||
|
125 |
46.79 |
GBP |
15:36:36 |
XLON |
03415488749TRLO1 |
|
||||
|
82 |
46.81 |
GBP |
15:37:49 |
XLON |
03415504192TRLO1 |
|
||||
|
90 |
46.86 |
GBP |
15:39:22 |
XLON |
03415521338TRLO1 |
|
||||
|
92 |
46.86 |
GBP |
15:39:22 |
XLON |
03415521333TRLO1 |
|
||||
|
93 |
46.86 |
GBP |
15:39:22 |
XLON |
03415521328TRLO1 |
|
||||
|
165 |
46.86 |
GBP |
15:39:25 |
XLON |
03415521722TRLO1 |
|
||||
|
84 |
46.87 |
GBP |
15:39:27 |
XLON |
03415522004TRLO1 |
|
||||
|
93 |
46.87 |
GBP |
15:39:27 |
XLON |
03415522005TRLO1 |
|
||||
|
390 |
46.87 |
GBP |
15:39:47 |
XLON |
03415526826TRLO1 |
|
||||
|
388 |
46.87 |
GBP |
15:39:49 |
XLON |
03415527129TRLO1 |
|
||||
|
389 |
46.89 |
GBP |
15:41:02 |
XLON |
03415540939TRLO1 |
|
||||
|
400 |
46.89 |
GBP |
15:41:02 |
XLON |
03415540944TRLO1 |
|
||||
|
121 |
46.90 |
GBP |
15:41:09 |
XLON |
03415542111TRLO1 |
|
||||
|
200 |
46.90 |
GBP |
15:41:12 |
XLON |
03415542588TRLO1 |
|
||||
|
200 |
46.91 |
GBP |
15:41:13 |
XLON |
03415542787TRLO1 |
|
||||
|
600 |
46.91 |
GBP |
15:41:15 |
XLON |
03415542926TRLO1 |
|
||||
|
564 |
46.91 |
GBP |
15:41:16 |
XLON |
03415543194TRLO1 |
|
||||
|
200 |
46.91 |
GBP |
15:41:19 |
XLON |
03415543563TRLO1 |
|
||||
|
122 |
46.90 |
GBP |
15:41:20 |
XLON |
03415543622TRLO1 |
|
||||
|
63 |
46.88 |
GBP |
15:41:27 |
XLON |
03415545114TRLO1 |
|
||||
|
200 |
46.89 |
GBP |
15:42:11 |
XLON |
03415557604TRLO1 |
|
||||
|
92 |
46.93 |
GBP |
15:43:16 |
XLON |
03415568647TRLO1 |
|
||||
|
93 |
46.93 |
GBP |
15:43:16 |
XLON |
03415568646TRLO1 |
|
||||
|
127 |
46.93 |
GBP |
15:43:16 |
XLON |
03415568645TRLO1 |
|
||||
|
92 |
46.93 |
GBP |
15:43:18 |
XLON |
03415568918TRLO1 |
|
||||
|
358 |
46.93 |
GBP |
15:43:18 |
XLON |
03415568917TRLO1 |
|
||||
|
93 |
46.91 |
GBP |
15:43:27 |
XLON |
03415569972TRLO1 |
|
||||
|
138 |
46.90 |
GBP |
15:43:28 |
XLON |
03415570193TRLO1 |
|
||||
|
55 |
46.89 |
GBP |
15:43:33 |
XLON |
03415571825TRLO1 |
|
||||
|
59 |
46.89 |
GBP |
15:43:33 |
XLON |
03415571820TRLO1 |
|
||||
|
42 |
46.88 |
GBP |
15:43:51 |
XLON |
03415576426TRLO1 |
|
||||
|
101 |
46.88 |
GBP |
15:43:51 |
XLON |
03415576443TRLO1 |
|
||||
|
126 |
46.89 |
GBP |
15:43:51 |
XLON |
03415576421TRLO1 |
|
||||
|
85 |
46.91 |
GBP |
15:44:46 |
XLON |
03415585686TRLO1 |
|
||||
|
64 |
46.93 |
GBP |
15:44:51 |
XLON |
03415586403TRLO1 |
|
||||
|
92 |
46.93 |
GBP |
15:44:51 |
XLON |
03415586400TRLO1 |
|
||||
|
93 |
46.93 |
GBP |
15:44:51 |
XLON |
03415586399TRLO1 |
|
||||
|
120 |
46.93 |
GBP |
15:44:51 |
XLON |
03415586401TRLO1 |
|
||||
|
203 |
46.93 |
GBP |
15:44:51 |
XLON |
03415586402TRLO1 |
|
||||
|
121 |
46.91 |
GBP |
15:44:55 |
XLON |
03415586792TRLO1 |
|
||||
|
86 |
46.91 |
GBP |
15:45:25 |
XLON |
03415593081TRLO1 |
|
||||
|
45 |
46.90 |
GBP |
15:45:44 |
XLON |
03415596718TRLO1 |
|
||||
|
181 |
46.90 |
GBP |
15:45:44 |
XLON |
03415596713TRLO1 |
|
||||
|
200 |
46.88 |
GBP |
15:46:39 |
XLON |
03415608307TRLO1 |
|
||||
|
185 |
46.86 |
GBP |
15:46:41 |
XLON |
03415608983TRLO1 |
|
||||
|
70 |
46.84 |
GBP |
15:46:57 |
XLON |
03415613201TRLO1 |
|
||||
|
25 |
46.83 |
GBP |
15:47:15 |
XLON |
03415616871TRLO1 |
|
||||
|
99 |
46.83 |
GBP |
15:47:15 |
XLON |
03415616876TRLO1 |
|
||||
|
65 |
46.82 |
GBP |
15:47:25 |
XLON |
03415618396TRLO1 |
|
||||
|
122 |
46.81 |
GBP |
15:48:02 |
XLON |
03415624424TRLO1 |
|
||||
|
101 |
46.80 |
GBP |
15:48:07 |
XLON |
03415625280TRLO1 |
|
||||
|
56 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631887TRLO1 |
|
||||
|
62 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631895TRLO1 |
|
||||
|
66 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631916TRLO1 |
|
||||
|
73 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631891TRLO1 |
|
||||
|
76 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631890TRLO1 |
|
||||
|
78 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631908TRLO1 |
|
||||
|
92 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631888TRLO1 |
|
||||
|
92 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631904TRLO1 |
|
||||
|
93 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631889TRLO1 |
|
||||
|
93 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631900TRLO1 |
|
||||
|
93 |
46.85 |
GBP |
15:48:42 |
XLON |
03415631912TRLO1 |
|
||||
|
89 |
46.83 |
GBP |
15:48:50 |
XLON |
03415634321TRLO1 |
|
||||
|
99 |
46.82 |
GBP |
15:49:16 |
XLON |
03415641738TRLO1 |
|
||||
|
200 |
46.84 |
GBP |
15:50:13 |
XLON |
03415659119TRLO1 |
|
||||
|
200 |
46.86 |
GBP |
15:50:30 |
XLON |
03415664578TRLO1 |
|
||||
|
200 |
46.86 |
GBP |
15:50:30 |
XLON |
03415664580TRLO1 |
|
||||
|
200 |
46.88 |
GBP |
15:51:35 |
XLON |
03415678144TRLO1 |
|
||||
|
200 |
46.88 |
GBP |
15:51:37 |
XLON |
03415678363TRLO1 |
|
||||
|
92 |
46.87 |
GBP |
15:51:54 |
XLON |
03415680951TRLO1 |
|
||||
|
93 |
46.87 |
GBP |
15:51:54 |
XLON |
03415680955TRLO1 |
|
||||
|
191 |
46.87 |
GBP |
15:51:54 |
XLON |
03415680944TRLO1 |
|
||||
|
359 |
46.87 |
GBP |
15:51:54 |
XLON |
03415680940TRLO1 |
|
||||
|
64 |
46.87 |
GBP |
15:52:12 |
XLON |
03415685112TRLO1 |
|
||||
|
92 |
46.87 |
GBP |
15:52:12 |
XLON |
03415685111TRLO1 |
|
||||
|
93 |
46.87 |
GBP |
15:52:12 |
XLON |
03415685110TRLO1 |
|
||||
|
105 |
46.85 |
GBP |
15:52:12 |
XLON |
03415685108TRLO1 |
|
||||
|
117 |
46.87 |
GBP |
15:52:12 |
XLON |
03415685109TRLO1 |
|
||||
|
200 |
46.87 |
GBP |
15:52:12 |
XLON |
03415685105TRLO1 |
|
||||
|
92 |
46.87 |
GBP |
15:52:37 |
XLON |
03415689821TRLO1 |
|
||||
|
93 |
46.87 |
GBP |
15:52:37 |
XLON |
03415689820TRLO1 |
|
||||
|
100 |
46.85 |
GBP |
15:52:37 |
XLON |
03415689817TRLO1 |
|
||||
|
100 |
46.87 |
GBP |
15:52:37 |
XLON |
03415689819TRLO1 |
|
||||
|
234 |
46.85 |
GBP |
15:52:37 |
XLON |
03415689818TRLO1 |
|
||||
|
106 |
46.88 |
GBP |
15:53:02 |
XLON |
03415694444TRLO1 |
|
||||
|
554 |
46.88 |
GBP |
15:53:02 |
XLON |
03415694445TRLO1 |
|
||||
|
32 |
46.89 |
GBP |
15:53:14 |
XLON |
03415696631TRLO1 |
|
||||
|
105 |
46.88 |
GBP |
15:53:19 |
XLON |
03415697747TRLO1 |
|
||||
|
216 |
46.88 |
GBP |
15:53:19 |
XLON |
03415697748TRLO1 |
|
||||
|
114 |
46.88 |
GBP |
15:53:21 |
XLON |
03415698118TRLO1 |
|
||||
|
85 |
46.87 |
GBP |
15:54:01 |
XLON |
03415707010TRLO1 |
|
||||
|
106 |
46.87 |
GBP |
15:54:12 |
XLON |
03415709790TRLO1 |
|
||||
|
191 |
46.87 |
GBP |
15:54:12 |
XLON |
03415709791TRLO1 |
|
||||
|
98 |
46.87 |
GBP |
15:54:31 |
XLON |
03415714682TRLO1 |
|
||||
|
98 |
46.87 |
GBP |
15:54:31 |
XLON |
03415714684TRLO1 |
|
||||
|
150 |
46.87 |
GBP |
15:54:31 |
XLON |
03415714683TRLO1 |
|
||||
|
469 |
46.88 |
GBP |
15:55:39 |
XLON |
03415730113TRLO1 |
|
||||
|
236 |
46.89 |
GBP |
15:57:00 |
XLON |
03415749526TRLO1 |
|
||||
|
798 |
46.89 |
GBP |
15:57:00 |
XLON |
03415749525TRLO1 |
|
||||
|
600 |
46.90 |
GBP |
15:57:32 |
XLON |
03415759061TRLO1 |
|
||||
|
600 |
46.90 |
GBP |
15:57:33 |
XLON |
03415759487TRLO1 |
|
||||
|
42 |
46.90 |
GBP |
15:57:38 |
XLON |
03415761150TRLO1 |
|
||||
|
199 |
46.90 |
GBP |
15:57:38 |
XLON |
03415761149TRLO1 |
|
||||
|
92 |
46.89 |
GBP |
15:58:53 |
XLON |
03415781375TRLO1 |
|
||||
|
114 |
46.89 |
GBP |
15:58:53 |
XLON |
03415781379TRLO1 |
|
||||
|
92 |
46.89 |
GBP |
15:58:54 |
XLON |
03415781806TRLO1 |
|
||||
|
132 |
46.89 |
GBP |
15:58:54 |
XLON |
03415781805TRLO1 |
|
||||
|
105 |
46.88 |
GBP |
15:59:02 |
XLON |
03415783906TRLO1 |
|
||||
|
600 |
46.88 |
GBP |
15:59:21 |
XLON |
03415789339TRLO1 |
|
||||
|
600 |
46.88 |
GBP |
15:59:23 |
XLON |
03415789876TRLO1 |
|
||||
|
255 |
46.88 |
GBP |
15:59:24 |
XLON |
03415790212TRLO1 |
|
||||
|
61 |
46.89 |
GBP |
15:59:26 |
XLON |
03415790527TRLO1 |
|
||||
|
62 |
46.89 |
GBP |
15:59:26 |
XLON |
03415790536TRLO1 |
|
||||
|
137 |
46.89 |
GBP |
15:59:26 |
XLON |
03415790532TRLO1 |
|
||||
|
108 |
46.87 |
GBP |
15:59:32 |
XLON |
03415792091TRLO1 |
|
||||
|
200 |
46.90 |
GBP |
15:59:56 |
XLON |
03415798773TRLO1 |
|
||||
|
580 |
46.90 |
GBP |
16:02:47 |
XLON |
03415803774TRLO1 |
|
||||
|
105 |
46.88 |
GBP |
16:02:56 |
XLON |
03415803974TRLO1 |
|
||||
|
116 |
46.88 |
GBP |
16:02:58 |
XLON |
03415804048TRLO1 |
|
||||
|
116 |
46.88 |
GBP |
16:02:58 |
XLON |
03415804049TRLO1 |
|
||||
|
200 |
46.88 |
GBP |
16:02:58 |
XLON |
03415804050TRLO1 |
|
||||
|
500 |
46.88 |
GBP |
16:02:58 |
XLON |
03415804047TRLO1 |
|
||||
|
114 |
46.96 |
GBP |
16:06:35 |
XLON |
03415817916TRLO1 |
|
||||
|
12 |
46.98 |
GBP |
16:07:17 |
XLON |
03415818881TRLO1 |
|
||||
|
63 |
46.98 |
GBP |
16:07:17 |
XLON |
03415818878TRLO1 |
|
||||
|
116 |
46.98 |
GBP |
16:07:17 |
XLON |
03415818879TRLO1 |
|
||||
|
116 |
46.98 |
GBP |
16:07:17 |
XLON |
03415818880TRLO1 |
|
||||
|
263 |
46.98 |
GBP |
16:07:28 |
XLON |
03415819146TRLO1 |
|
||||
|
46 |
46.98 |
GBP |
16:07:31 |
XLON |
03415819209TRLO1 |
|
||||
|
200 |
46.98 |
GBP |
16:07:31 |
XLON |
03415819208TRLO1 |
|
||||
|
6 |
46.95 |
GBP |
16:07:33 |
XLON |
03415819258TRLO1 |
|
||||
|
146 |
46.96 |
GBP |
16:07:33 |
XLON |
03415819257TRLO1 |
|
||||
|
417 |
46.96 |
GBP |
16:08:18 |
XLON |
03415820599TRLO1 |
|
||||
|
663 |
46.96 |
GBP |
16:08:18 |
XLON |
03415820590TRLO1 |
|
||||
|
116 |
46.97 |
GBP |
16:08:23 |
XLON |
03415820764TRLO1 |
|
||||
|
116 |
46.97 |
GBP |
16:08:23 |
XLON |
03415820765TRLO1 |
|
||||
|
116 |
46.97 |
GBP |
16:08:23 |
XLON |
03415820766TRLO1 |
|
||||
|
116 |
46.97 |
GBP |
16:08:23 |
XLON |
03415820767TRLO1 |
|
||||
|
116 |
46.97 |
GBP |
16:08:26 |
XLON |
03415820806TRLO1 |
|
||||
|
221 |
46.97 |
GBP |
16:08:26 |
XLON |
03415820807TRLO1 |
|
||||
|
246 |
46.97 |
GBP |
16:08:33 |
XLON |
03415820913TRLO1 |
|
||||
|
220 |
46.97 |
GBP |
16:08:39 |
XLON |
03415821087TRLO1 |
|
||||
|
100 |
46.97 |
GBP |
16:08:45 |
XLON |
03415821209TRLO1 |
|
||||
|
142 |
46.97 |
GBP |
16:08:45 |
XLON |
03415821210TRLO1 |
|
||||
|
100 |
46.97 |
GBP |
16:08:51 |
XLON |
03415821297TRLO1 |
|
||||
|
119 |
46.97 |
GBP |
16:08:51 |
XLON |
03415821298TRLO1 |
|
||||
|
86 |
46.97 |
GBP |
16:09:04 |
XLON |
03415821649TRLO1 |
|
||||
|
114 |
46.97 |
GBP |
16:09:08 |
XLON |
03415821786TRLO1 |
|
||||
|
85 |
46.97 |
GBP |
16:09:10 |
XLON |
03415821803TRLO1 |
|
||||
|
75 |
47.00 |
GBP |
16:11:02 |
XLON |
03415824459TRLO1 |
|
||||
|
857 |
47.00 |
GBP |
16:11:02 |
XLON |
03415824458TRLO1 |
|
||||
|
1931 |
47.02 |
GBP |
16:11:14 |
XLON |
03415824821TRLO1 |
|
||||
|
88 |
47.07 |
GBP |
16:11:43 |
XLON |
03415825454TRLO1 |
|
||||
|
99 |
47.07 |
GBP |
16:11:43 |
XLON |
03415825455TRLO1 |
|
||||
|
200 |
47.07 |
GBP |
16:11:43 |
XLON |
03415825456TRLO1 |
|
||||
|
96 |
47.10 |
GBP |
16:11:57 |
XLON |
03415825843TRLO1 |
|
||||
|
110 |
47.10 |
GBP |
16:11:57 |
XLON |
03415825841TRLO1 |
|
||||
|
116 |
47.10 |
GBP |
16:11:57 |
XLON |
03415825840TRLO1 |
|
||||
|
116 |
47.10 |
GBP |
16:11:57 |
XLON |
03415825842TRLO1 |
|
||||
|
155 |
47.09 |
GBP |
16:11:57 |
XLON |
03415825839TRLO1 |
|
||||
|
1 |
47.08 |
GBP |
16:12:33 |
XLON |
03415826748TRLO1 |
|
||||
|
59 |
47.08 |
GBP |
16:12:33 |
XLON |
03415826749TRLO1 |
|
||||
|
169 |
47.08 |
GBP |
16:12:48 |
XLON |
03415826997TRLO1 |
|
||||
|
252 |
47.07 |
GBP |
16:12:48 |
XLON |
03415826998TRLO1 |
|
||||
|
99 |
47.09 |
GBP |
16:12:58 |
XLON |
03415827235TRLO1 |
|
||||
|
116 |
47.09 |
GBP |
16:12:58 |
XLON |
03415827236TRLO1 |
|
||||
|
158 |
47.09 |
GBP |
16:12:58 |
XLON |
03415827234TRLO1 |
|
||||
|
74 |
47.10 |
GBP |
16:13:00 |
XLON |
03415827273TRLO1 |
|
||||
|
104 |
47.10 |
GBP |
16:13:00 |
XLON |
03415827275TRLO1 |
|
||||
|
10 |
47.10 |
GBP |
16:13:05 |
XLON |
03415827409TRLO1 |
|
||||
|
18 |
47.10 |
GBP |
16:13:05 |
XLON |
03415827412TRLO1 |
|
||||
|
99 |
47.10 |
GBP |
16:13:05 |
XLON |
03415827411TRLO1 |
|
||||
|
103 |
47.10 |
GBP |
16:13:05 |
XLON |
03415827410TRLO1 |
|
||||
|
782 |
47.06 |
GBP |
16:13:25 |
XLON |
03415827942TRLO1 |
|
||||
|
99 |
47.12 |
GBP |
16:14:35 |
XLON |
03415829603TRLO1 |
|
||||
|
116 |
47.12 |
GBP |
16:14:35 |
XLON |
03415829601TRLO1 |
|
||||
|
116 |
47.12 |
GBP |
16:14:35 |
XLON |
03415829602TRLO1 |
|
||||
|
137 |
47.12 |
GBP |
16:14:35 |
XLON |
03415829604TRLO1 |
|
||||
|
259 |
47.12 |
GBP |
16:14:52 |
XLON |
03415829971TRLO1 |
|
||||
|
600 |
47.12 |
GBP |
16:14:52 |
XLON |
03415829970TRLO1 |
|
||||
|
690 |
47.12 |
GBP |
16:14:52 |
XLON |
03415829969TRLO1 |
|
||||
|
143 |
47.12 |
GBP |
16:14:53 |
XLON |
03415830003TRLO1 |
|
||||
|
160 |
47.12 |
GBP |
16:14:53 |
XLON |
03415830002TRLO1 |
|
||||
|
88 |
47.11 |
GBP |
16:14:56 |
XLON |
03415830073TRLO1 |
|
||||
|
122 |
47.11 |
GBP |
16:14:56 |
XLON |
03415830074TRLO1 |
|
||||
|
10 |
47.11 |
GBP |
16:14:57 |
XLON |
03415830096TRLO1 |
|
||||
|
42 |
47.11 |
GBP |
16:14:57 |
XLON |
03415830095TRLO1 |
|
||||
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.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago Cerillion
- 1 day ago Associated British Foods
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago Haleon