Transaction in Own Shares

RNS Number : 7947T
Diageo PLC
29 November 2021
 







Diageo plc

Transaction in Own Shares

26 November 2021








Diageo plc ('Diageo') announces today that it has purchased 230,000 of its ordinary shares of 28 101/108 pence each on the London Stock Exchange and other recognised investment exchanges from Goldman Sachs International as follows. Such purchase was effected pursuant to instructions issued by Diageo on 26 November 2021, as announced on 26 November 2021:








Aggregated information on shares purchased according to trading venues:









Date of purchase

Number of shares purchased

Highest price paid: (GBp)

Lowest price paid: (GBp)

Volume  weighted average price paid per share (GBp)

Venue


26 November 2021

230,000

3,833.50

3,764.00

3,794.20

XLON


26 November 2021

-

-

-

-

CHIX


26 November 2021

-

-

-

-

BATE
















Diageo intends to cancel the purchased shares.








A full breakdown of the individual trades is attached to this announcement.






















This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.








LEI number of Diageo plc: 213800ZVIELEA55JMJ32

Classification: Acquisition or disposal of the issuer's own shares






















Transaction Date

Time

Time Zone

Volume

Price (GBp)

Trading Venue

Transaction ID

26 November 2021

08:56:02

GMT

276

3800.5

XLON

436738715582451

26 November 2021

08:56:30

GMT

301

3802

XLON

436738715582600

26 November 2021

08:57:25

GMT

447

3803

XLON

436738715582956

26 November 2021

08:57:26

GMT

129

3803

XLON

436738715582988

26 November 2021

08:59:10

GMT

125

3803.5

XLON

436738715583599

26 November 2021

08:59:15

GMT

377

3803

XLON

436738715583631

26 November 2021

08:59:44

GMT

590

3801

XLON

436738715583788

26 November 2021

08:59:44

GMT

118

3800.5

XLON

436738715583791

26 November 2021

09:00:39

GMT

269

3802

XLON

436738715584185

26 November 2021

09:00:39

GMT

321

3802

XLON

436738715584186

26 November 2021

09:01:43

GMT

590

3799.5

XLON

436738715584769

26 November 2021

09:03:10

GMT

590

3798

XLON

436738715585334

26 November 2021

09:04:16

GMT

590

3797.5

XLON

436738715585588

26 November 2021

09:05:15

GMT

54

3794.5

XLON

436738715585878

26 November 2021

09:05:15

GMT

162

3794.5

XLON

436738715585879

26 November 2021

09:05:15

GMT

372

3794.5

XLON

436738715585880

26 November 2021

09:06:18

GMT

590

3794.5

XLON

436738715586243

26 November 2021

09:07:04

GMT

590

3784.5

XLON

436738715586630

26 November 2021

09:08:46

GMT

473

3794

XLON

436738715587327

26 November 2021

09:09:27

GMT

590

3796

XLON

436738715587540

26 November 2021

09:09:27

GMT

180

3795

XLON

436738715587546

26 November 2021

09:09:27

GMT

2

3795.5

XLON

436738715587547

26 November 2021

09:10:24

GMT

527

3796

XLON

436738715587856

26 November 2021

09:11:45

GMT

559

3801.5

XLON

436738715588324

26 November 2021

09:13:35

GMT

590

3812.5

XLON

436738715588827

26 November 2021

09:15:05

GMT

590

3808

XLON

436738715589260

26 November 2021

09:16:00

GMT

291

3805

XLON

436738715589683

26 November 2021

09:16:00

GMT

299

3805

XLON

436738715589685

26 November 2021

09:17:39

GMT

590

3805.5

XLON

436738715590160

26 November 2021

09:17:47

GMT

123

3807.5

XLON

436738715590196

26 November 2021

09:18:44

GMT

438

3803.5

XLON

436738715590421

26 November 2021

09:21:03

GMT

531

3812

XLON

436738715590879

26 November 2021

09:22:52

GMT

125

3813

XLON

436738715591360

26 November 2021

09:22:52

GMT

6

3813

XLON

436738715591361

26 November 2021

09:22:52

GMT

590

3812.5

XLON

436738715591354

26 November 2021

09:23:30

GMT

538

3815.5

XLON

436738715591565

26 November 2021

09:23:56

GMT

161

3812

XLON

436738715591735

26 November 2021

09:23:57

GMT

95

3812

XLON

436738715591741

26 November 2021

09:23:59

GMT

47

3812

XLON

436738715591744

26 November 2021

09:24:00

GMT

279

3812

XLON

436738715591750

26 November 2021

09:25:16

GMT

175

3817.5

XLON

436738715592033

26 November 2021

09:25:16

GMT

356

3817.5

XLON

436738715592034

26 November 2021

09:26:57

GMT

583

3822.5

XLON

436738715592554

26 November 2021

09:27:47

GMT

584

3821

XLON

436738715592747

26 November 2021

09:28:37

GMT

122

3821.5

XLON

436738715592920

26 November 2021

09:28:53

GMT

489

3820.5

XLON

436738715593080

26 November 2021

09:29:57

GMT

571

3819.5

XLON

436738715593310

26 November 2021

09:31:36

GMT

488

3820

XLON

436738715593663

26 November 2021

09:31:36

GMT

102

3820

XLON

436738715593664

26 November 2021

09:33:29

GMT

590

3819.5

XLON

436738715594205

26 November 2021

09:34:03

GMT

119

3818

XLON

436738715594334

26 November 2021

09:35:21

GMT

535

3814

XLON

436738715594619

26 November 2021

09:36:02

GMT

543

3811.5

XLON

436738715594931

26 November 2021

09:37:36

GMT

560

3819.5

XLON

436738715595437

26 November 2021

09:37:59

GMT

125

3818

XLON

436738715595495

26 November 2021

09:37:59

GMT

9

3818

XLON

436738715595496

26 November 2021

09:39:03

GMT

567

3819.5

XLON

436738715595786

26 November 2021

09:40:15

GMT

570

3819

XLON

436738715596035

26 November 2021

09:41:55

GMT

574

3819

XLON

436738715596386

26 November 2021

09:43:04

GMT

294

3822.5

XLON

436738715596673

26 November 2021

09:43:04

GMT

296

3822.5

XLON

436738715596674

26 November 2021

09:44:03

GMT

400

3817.5

XLON

436738715597003

26 November 2021

09:44:03

GMT

190

3817.5

XLON

436738715597004

26 November 2021

09:45:40

GMT

303

3819.5

XLON

436738715597301

26 November 2021

09:45:40

GMT

284

3819.5

XLON

436738715597302

26 November 2021

09:47:01

GMT

556

3818.5

XLON

436738715597549

26 November 2021

09:49:03

GMT

590

3820

XLON

436738715597938

26 November 2021

09:50:02

GMT

590

3817

XLON

436738715598210

26 November 2021

09:51:29

GMT

590

3815.5

XLON

436738715598635

26 November 2021

09:53:02

GMT

590

3822

XLON

436738715599250

26 November 2021

09:54:22

GMT

588

3822.5

XLON

436738715599538

26 November 2021

09:56:44

GMT

125

3823

XLON

436738715600103

26 November 2021

09:56:44

GMT

232

3823

XLON

436738715600104

26 November 2021

09:56:44

GMT

208

3823.5

XLON

436738715600105

26 November 2021

09:57:26

GMT

590

3822.5

XLON

436738715600225

26 November 2021

09:58:01

GMT

124

3820.5

XLON

436738715600358

26 November 2021

09:58:56

GMT

538

3818.5

XLON

436738715600564

26 November 2021

09:59:57

GMT

565

3818.5

XLON

436738715600748

26 November 2021

10:01:42

GMT

571

3819

XLON

436738715601210

26 November 2021

10:03:04

GMT

590

3820

XLON

436738715601469

26 November 2021

10:05:00

GMT

100

3820.5

XLON

436738715601833

26 November 2021

10:05:00

GMT

151

3820.5

XLON

436738715601834

26 November 2021

10:05:00

GMT

157

3820.5

XLON

436738715601835

26 November 2021

10:05:00

GMT

182

3820.5

XLON

436738715601836

26 November 2021

10:05:45

GMT

540

3819.5

XLON

436738715601974

26 November 2021

10:05:45

GMT

50

3819.5

XLON

436738715601975

26 November 2021

10:07:02

GMT

590

3817.5

XLON

436738715602303

26 November 2021

10:08:55

GMT

540

3819.5

XLON

436738715602610

26 November 2021

10:08:55

GMT

20

3819.5

XLON

436738715602611

26 November 2021

10:09:58

GMT

481

3819.5

XLON

436738715602778

26 November 2021

10:09:58

GMT

109

3819.5

XLON

436738715602779

26 November 2021

10:10:28

GMT

122

3819

XLON

436738715602821

26 November 2021

10:12:12

GMT

547

3819

XLON

436738715603313

26 November 2021

10:13:44

GMT

330

3819.5

XLON

436738715603554

26 November 2021

10:13:44

GMT

180

3819.5

XLON

436738715603555

26 November 2021

10:14:28

GMT

113

3821.5

XLON

436738715603774

26 November 2021

10:14:28

GMT

10

3821.5

XLON

436738715603775

26 November 2021

10:15:10

GMT

539

3820

XLON

436738715603986

26 November 2021

10:16:45

GMT

590

3819.5

XLON

436738715604507

26 November 2021

10:17:44

GMT

590

3818.5

XLON

436738715604770

26 November 2021

10:19:45

GMT

24

3818.5

XLON

436738715605185

26 November 2021

10:19:50

GMT

125

3817

XLON

436738715605218

26 November 2021

10:19:50

GMT

6

3817

XLON

436738715605219

26 November 2021

10:19:58

GMT

125

3817

XLON

436738715605244

26 November 2021

10:20:04

GMT

125

3817

XLON

436738715605256

26 November 2021

10:20:09

GMT

125

3817

XLON

436738715605284

26 November 2021

10:20:09

GMT

86

3817

XLON

436738715605285

26 November 2021

10:20:09

GMT

14

3817

XLON

436738715605286

26 November 2021

10:20:14

GMT

50

3816

XLON

436738715605297

26 November 2021

10:20:14

GMT

540

3816

XLON

436738715605298

26 November 2021

10:20:14

GMT

35

3816

XLON

436738715605303

26 November 2021

10:20:14

GMT

13

3816

XLON

436738715605304

26 November 2021

10:20:14

GMT

11

3816

XLON

436738715605305

26 November 2021

10:20:15

GMT

100

3816

XLON

436738715605306

26 November 2021

10:21:51

GMT

384

3817.5

XLON

436738715605653

26 November 2021

10:24:49

GMT

15

3821.5

XLON

436738715606242

26 November 2021

10:24:49

GMT

61

3821.5

XLON

436738715606243

26 November 2021

10:24:49

GMT

32

3821.5

XLON

436738715606244

26 November 2021

10:25:00

GMT

125

3821.5

XLON

436738715606310

26 November 2021

10:25:00

GMT

6

3821.5

XLON

436738715606311

26 November 2021

10:25:18

GMT

590

3821

XLON

436738715606402

26 November 2021

10:25:29

GMT

262

3820.5

XLON

436738715606447

26 November 2021

10:26:31

GMT

590

3820

XLON

436738715606668

26 November 2021

10:26:31

GMT

125

3820

XLON

436738715606671

26 November 2021

10:26:31

GMT

11

3820

XLON

436738715606672

26 November 2021

10:28:42

GMT

125

3820

XLON

436738715607183

26 November 2021

10:28:42

GMT

222

3820

XLON

436738715607184

26 November 2021

10:28:42

GMT

131

3820

XLON

436738715607185

26 November 2021

10:28:47

GMT

125

3820

XLON

436738715607196

26 November 2021

10:28:47

GMT

1

3820

XLON

436738715607197

26 November 2021

10:29:22

GMT

11

3820.5

XLON

436738715607307

26 November 2021

10:29:22

GMT

568

3820.5

XLON

436738715607308

26 November 2021

10:30:23

GMT

430

3817.5

XLON

436738715607556

26 November 2021

10:30:23

GMT

160

3817.5

XLON

436738715607557

26 November 2021

10:32:06

GMT

127

3818

XLON

436738715607938

26 November 2021

10:32:06

GMT

448

3818

XLON

436738715607939

26 November 2021

10:33:48

GMT

538

3814.5

XLON

436738715608425

26 November 2021

10:34:45

GMT

60

3815

XLON

436738715608622

26 November 2021

10:34:53

GMT

522

3815

XLON

436738715608643

26 November 2021

10:36:21

GMT

29

3812.5

XLON

436738715608981

26 November 2021

10:36:21

GMT

21

3812.5

XLON

436738715608982

26 November 2021

10:36:21

GMT

122

3812.5

XLON

436738715608983

26 November 2021

10:36:21

GMT

50

3812.5

XLON

436738715608984

26 November 2021

10:36:21

GMT

135

3812.5

XLON

436738715608985

26 November 2021

10:36:21

GMT

70

3812.5

XLON

436738715608986

26 November 2021

10:36:21

GMT

40

3812.5

XLON

436738715608987

26 November 2021

10:36:21

GMT

123

3812.5

XLON

436738715608988

26 November 2021

10:37:02

GMT

133

3813

XLON

436738715609225

26 November 2021

10:38:36

GMT

214

3812

XLON

436738715609494

26 November 2021

10:38:36

GMT

330

3812

XLON

436738715609495

26 November 2021

10:40:00

GMT

586

3807.5

XLON

436738715609861

26 November 2021

10:41:38

GMT

138

3801.5

XLON

436738715610286

26 November 2021

10:41:38

GMT

314

3801.5

XLON

436738715610287

26 November 2021

10:41:38

GMT

138

3801.5

XLON

436738715610288

26 November 2021

10:43:35

GMT

590

3803

XLON

436738715610811

26 November 2021

10:45:47

GMT

12

3802

XLON

436738715611362

26 November 2021

10:45:47

GMT

49

3802

XLON

436738715611363

26 November 2021

10:45:47

GMT

517

3802

XLON

436738715611364

26 November 2021

10:45:47

GMT

12

3802

XLON

436738715611365

26 November 2021

10:47:55

GMT

144

3802.5

XLON

436738715611908

26 November 2021

10:48:05

GMT

326

3802

XLON

436738715611966

26 November 2021

10:48:33

GMT

590

3802

XLON

436738715612125

26 November 2021

10:48:39

GMT

124

3801.5

XLON

436738715612344

26 November 2021

10:51:10

GMT

467

3801

XLON

436738715613169

26 November 2021

10:52:04

GMT

152

3801.5

XLON

436738715613349

26 November 2021

10:52:20

GMT

590

3801

XLON

436738715613443

26 November 2021

10:53:18

GMT

555

3799.5

XLON

436738715613848

26 November 2021

10:55:05

GMT

590

3804

XLON

436738715614262

26 November 2021

10:56:41

GMT

32

3806.5

XLON

436738715614695

26 November 2021

10:56:41

GMT

558

3806.5

XLON

436738715614696

26 November 2021

10:58:34

GMT

125

3807.5

XLON

436738715615132

26 November 2021

10:58:39

GMT

125

3807.5

XLON

436738715615146

26 November 2021

10:58:44

GMT

125

3807.5

XLON

436738715615159

26 November 2021

10:58:49

GMT

125

3807.5

XLON

436738715615164

26 November 2021

10:59:19

GMT

590

3808

XLON

436738715615290

26 November 2021

11:00:45

GMT

590

3810

XLON

436738715615693

26 November 2021

11:00:45

GMT

125

3810

XLON

436738715615694

26 November 2021

11:00:45

GMT

68

3810

XLON

436738715615695

26 November 2021

11:00:45

GMT

8

3810

XLON

436738715615696

26 November 2021

11:02:26

GMT

483

3810

XLON

436738715616038

26 November 2021

11:05:01

GMT

467

3815

XLON

436738715616754

26 November 2021

11:05:35

GMT

503

3813.5

XLON

436738715617039

26 November 2021

11:05:35

GMT

87

3813.5

XLON

436738715617040

26 November 2021

11:06:23

GMT

123

3815.5

XLON

436738715617372

26 November 2021

11:07:00

GMT

472

3814.5

XLON

436738715617613

26 November 2021

11:08:35

GMT

590

3811

XLON

436738715618025

26 November 2021

11:08:35

GMT

125

3811

XLON

436738715618027

26 November 2021

11:08:35

GMT

42

3811

XLON

436738715618028

26 November 2021

11:08:35

GMT

32

3811

XLON

436738715618029

26 November 2021

11:10:17

GMT

400

3813.5

XLON

436738715618386

26 November 2021

11:10:17

GMT

24

3813.5

XLON

436738715618387

26 November 2021

11:11:32

GMT

546

3812.5

XLON

436738715618679

26 November 2021

11:12:17

GMT

56

3811

XLON

436738715618998

26 November 2021

11:12:17

GMT

12

3811

XLON

436738715618999

26 November 2021

11:12:17

GMT

10

3811

XLON

436738715619000

26 November 2021

11:12:17

GMT

29

3811

XLON

436738715619001

26 November 2021

11:12:17

GMT

22

3811

XLON

436738715619002

26 November 2021

11:13:08

GMT

590

3810

XLON

436738715619209

26 November 2021

11:14:15

GMT

24

3810

XLON

436738715619396

26 November 2021

11:14:16

GMT

49

3810

XLON

436738715619400

26 November 2021

11:14:18

GMT

29

3810

XLON

436738715619409

26 November 2021

11:14:20

GMT

44

3810

XLON

436738715619410

26 November 2021

11:14:32

GMT

441

3810

XLON

436738715619488

26 November 2021

11:17:13

GMT

17

3819

XLON

436738715620098

26 November 2021

11:17:13

GMT

61

3819

XLON

436738715620099

26 November 2021

11:17:13

GMT

59

3819

XLON

436738715620100

26 November 2021

11:17:17

GMT

335

3816

XLON

436738715620123

26 November 2021

11:17:36

GMT

1

3815.5

XLON

436738715620161

26 November 2021

11:17:36

GMT

589

3815.5

XLON

436738715620162

26 November 2021

11:18:31

GMT

120

3823

XLON

436738715620298

26 November 2021

11:19:18

GMT

483

3826.5

XLON

436738715620408

26 November 2021

11:21:51

GMT

125

3833.5

XLON

436738715620828

26 November 2021

11:21:51

GMT

6

3833.5

XLON

436738715620829

26 November 2021

11:21:56

GMT

343

3833

XLON

436738715620856

26 November 2021

11:21:56

GMT

105

3833

XLON

436738715620857

26 November 2021

11:21:56

GMT

125

3833

XLON

436738715620859

26 November 2021

11:21:56

GMT

130

3833

XLON

436738715620860

26 November 2021

11:21:56

GMT

36

3833

XLON

436738715620861

26 November 2021

11:21:56

GMT

17

3833.5

XLON

436738715620862

26 November 2021

11:21:56

GMT

120

3833.5

XLON

436738715620863

26 November 2021

11:22:54

GMT

120

3830.5

XLON

436738715621081

26 November 2021

11:22:54

GMT

133

3830.5

XLON

436738715621082

26 November 2021

11:24:56

GMT

513

3830

XLON

436738715621745

26 November 2021

11:26:34

GMT

590

3832

XLON

436738715622217

26 November 2021

11:28:16

GMT

590

3829.5

XLON

436738715622496

26 November 2021

11:30:50

GMT

590

3827

XLON

436738715623023

26 November 2021

11:32:50

GMT

590

3826

XLON

436738715623389

26 November 2021

11:34:34

GMT

590

3824

XLON

436738715623755

26 November 2021

11:36:28

GMT

400

3822

XLON

436738715624048

26 November 2021

11:36:28

GMT

37

3822

XLON

436738715624049

26 November 2021

11:36:28

GMT

153

3822

XLON

436738715624050

26 November 2021

11:37:54

GMT

590

3819.5

XLON

436738715624369

26 November 2021

11:39:42

GMT

573

3821.5

XLON

436738715624774

26 November 2021

11:39:42

GMT

125

3821

XLON

436738715624775

26 November 2021

11:39:42

GMT

59

3821

XLON

436738715624776

26 November 2021

11:39:42

GMT

75

3821

XLON

436738715624777

26 November 2021

11:39:42

GMT

224

3821

XLON

436738715624778

26 November 2021

11:39:42

GMT

4

3821.5

XLON

436738715624779

26 November 2021

11:41:05

GMT

218

3823

XLON

436738715625130

26 November 2021

11:42:46

GMT

427

3824

XLON

436738715625679

26 November 2021

11:42:46

GMT

100

3824

XLON

436738715625680

26 November 2021

11:42:46

GMT

30

3824

XLON

436738715625681

26 November 2021

11:45:00

GMT

214

3823.5

XLON

436738715626113

26 November 2021

11:45:00

GMT

376

3823.5

XLON

436738715626114

26 November 2021

11:46:42

GMT

552

3825.5

XLON

436738715626358

26 November 2021

11:49:07

GMT

125

3820.5

XLON

436738715626701

26 November 2021

11:49:12

GMT

125

3820.5

XLON

436738715626753

26 November 2021

11:49:12

GMT

41

3820.5

XLON

436738715626754

26 November 2021

11:49:17

GMT

125

3820.5

XLON

436738715626762

26 November 2021

11:49:17

GMT

77

3820.5

XLON

436738715626763

26 November 2021

11:49:28

GMT

125

3820

XLON

436738715626788

26 November 2021

11:50:05

GMT

521

3819.5

XLON

436738715626912

26 November 2021

11:53:26

GMT

2

3819

XLON

436738715627484

26 November 2021

11:53:30

GMT

289

3819

XLON

436738715627507

26 November 2021

11:53:30

GMT

297

3819

XLON

436738715627508

26 November 2021

11:53:30

GMT

190

3819

XLON

436738715627513

26 November 2021

11:53:30

GMT

125

3819

XLON

436738715627514

26 November 2021

11:53:30

GMT

55

3819

XLON

436738715627515

26 November 2021

11:54:18

GMT

281

3816.5

XLON

436738715627696

26 November 2021

11:56:48

GMT

62

3816.5

XLON

436738715628187

26 November 2021

11:56:48

GMT

318

3816.5

XLON

436738715628188

26 November 2021

11:56:48

GMT

210

3816.5

XLON

436738715628189

26 November 2021

11:58:02

GMT

535

3816

XLON

436738715628461

26 November 2021

11:59:36

GMT

160

3808.5

XLON

436738715628873

26 November 2021

11:59:38

GMT

590

3808

XLON

436738715628889

26 November 2021

12:01:35

GMT

558

3809

XLON

436738715629346

26 November 2021

12:03:49

GMT

148

3813

XLON

436738715629890

26 November 2021

12:03:49

GMT

310

3813

XLON

436738715629891

26 November 2021

12:04:28

GMT

414

3814.5

XLON

436738715629990

26 November 2021

12:04:28

GMT

176

3814.5

XLON

436738715629991

26 November 2021

12:04:54

GMT

137

3816

XLON

436738715630056

26 November 2021

12:07:03

GMT

502

3817.5

XLON

436738715630404

26 November 2021

12:08:24

GMT

221

3816.5

XLON

436738715630667

26 November 2021

12:09:04

GMT

100

3817

XLON

436738715630759

26 November 2021

12:09:04

GMT

258

3817

XLON

436738715630760

26 November 2021

12:10:09

GMT

590

3816.5

XLON

436738715630937

26 November 2021

12:13:00

GMT

590

3817.5

XLON

436738715631520

26 November 2021

12:14:44

GMT

554

3818

XLON

436738715631812

26 November 2021

12:15:54

GMT

28

3816.5

XLON

436738715631997

26 November 2021

12:15:54

GMT

562

3816.5

XLON

436738715631998

26 November 2021

12:18:22

GMT

148

3817

XLON

436738715632341

26 November 2021

12:18:22

GMT

77

3817

XLON

436738715632342

26 November 2021

12:18:22

GMT

160

3817

XLON

436738715632343

26 November 2021

12:18:22

GMT

125

3817.5

XLON

436738715632344

26 November 2021

12:18:22

GMT

75

3817.5

XLON

436738715632345

26 November 2021

12:18:52

GMT

121

3815

XLON

436738715632537

26 November 2021

12:19:41

GMT

590

3816

XLON

436738715632637

26 November 2021

12:20:44

GMT

73

3815.5

XLON

436738715632832

26 November 2021

12:20:44

GMT

429

3815.5

XLON

436738715632833

26 November 2021

12:22:53

GMT

27

3814

XLON

436738715633202

26 November 2021

12:22:53

GMT

96

3814

XLON

436738715633203

26 November 2021

12:23:15

GMT

590

3813.5

XLON

436738715633303

26 November 2021

12:24:06

GMT

554

3812.5

XLON

436738715633535

26 November 2021

12:26:04

GMT

74

3812

XLON

436738715633896

26 November 2021

12:26:04

GMT

516

3812

XLON

436738715633897

26 November 2021

12:28:02

GMT

590

3810

XLON

436738715634311

26 November 2021

12:30:34

GMT

76

3809.5

XLON

436738715634721

26 November 2021

12:30:34

GMT

514

3809.5

XLON

436738715634722

26 November 2021

12:32:11

GMT

313

3807

XLON

436738715635017

26 November 2021

12:32:11

GMT

213

3807

XLON

436738715635018

26 November 2021

12:32:11

GMT

64

3807

XLON

436738715635019

26 November 2021

12:34:55

GMT

590

3809.5

XLON

436738715635420

26 November 2021

12:36:42

GMT

125

3804.5

XLON

436738715635873

26 November 2021

12:36:42

GMT

87

3804.5

XLON

436738715635874

26 November 2021

12:36:42

GMT

148

3804.5

XLON

436738715635877

26 November 2021

12:36:42

GMT

230

3804.5

XLON

436738715635878

26 November 2021

12:38:00

GMT

587

3803.5

XLON

436738715636089

26 November 2021

12:40:18

GMT

18

3800.5

XLON

436738715636614

26 November 2021

12:40:18

GMT

400

3800.5

XLON

436738715636615

26 November 2021

12:40:18

GMT

172

3800.5

XLON

436738715636616

26 November 2021

12:42:03

GMT

88

3802.5

XLON

436738715636857

26 November 2021

12:42:03

GMT

42

3802.5

XLON

436738715636858

26 November 2021

12:42:03

GMT

119

3802.5

XLON

436738715636859

26 November 2021

12:42:03

GMT

150

3802.5

XLON

436738715636860

26 November 2021

12:42:03

GMT

191

3802.5

XLON

436738715636861

26 November 2021

12:44:08

GMT

179

3802

XLON

436738715637214

26 November 2021

12:44:16

GMT

145

3802

XLON

436738715637246

26 November 2021

12:44:16

GMT

266

3802

XLON

436738715637247

26 November 2021

12:46:54

GMT

155

3805

XLON

436738715637715

26 November 2021

12:47:18

GMT

133

3805

XLON

436738715637773

26 November 2021

12:47:18

GMT

50

3805

XLON

436738715637774

26 November 2021

12:47:18

GMT

139

3805

XLON

436738715637775

26 November 2021

12:47:30

GMT

396

3804.5

XLON

436738715637810

26 November 2021

12:47:30

GMT

194

3804.5

XLON

436738715637811

26 November 2021

12:47:31

GMT

175

3804

XLON

436738715637816

26 November 2021

12:48:42

GMT

323

3803.5

XLON

436738715638006

26 November 2021

12:48:42

GMT

208

3803.5

XLON

436738715638007

26 November 2021

12:51:20

GMT

73

3803

XLON

436738715638462

26 November 2021

12:51:20

GMT

125

3803

XLON

436738715638463

26 November 2021

12:51:34

GMT

275

3802.5

XLON

436738715638510

26 November 2021

12:52:17

GMT

74

3802.5

XLON

436738715638649

26 November 2021

12:52:17

GMT

137

3802.5

XLON

436738715638650

26 November 2021

12:52:19

GMT

223

3802

XLON

436738715638654

26 November 2021

12:52:19

GMT

367

3802

XLON

436738715638655

26 November 2021

12:53:47

GMT

495

3801

XLON

436738715639124

26 November 2021

12:56:02

GMT

12

3803.5

XLON

436738715639472

26 November 2021

12:56:02

GMT

109

3803.5

XLON

436738715639473

26 November 2021

12:56:02

GMT

14

3803.5

XLON

436738715639474

26 November 2021

12:56:02

GMT

455

3803.5

XLON

436738715639475

26 November 2021

12:57:21

GMT

440

3799.5

XLON

436738715639867

26 November 2021

12:57:21

GMT

150

3799.5

XLON

436738715639868

26 November 2021

12:59:23

GMT

590

3797.5

XLON

436738715640323

26 November 2021

13:01:12

GMT

590

3796

XLON

436738715640728

26 November 2021

13:02:58

GMT

590

3793.5

XLON

436738715641171

26 November 2021

13:05:20

GMT

590

3798.5

XLON

436738715641543

26 November 2021

13:07:48

GMT

125

3803.5

XLON

436738715641890

26 November 2021

13:08:04

GMT

348

3803

XLON

436738715641956

26 November 2021

13:08:26

GMT

590

3801.5

XLON

436738715641998

26 November 2021

13:09:14

GMT

150

3800

XLON

436738715642171

26 November 2021

13:10:08

GMT

180

3800

XLON

436738715642350

26 November 2021

13:10:08

GMT

375

3800

XLON

436738715642351

26 November 2021

13:12:15

GMT

590

3800.5

XLON

436738715642742

26 November 2021

13:14:23

GMT

590

3799

XLON

436738715643116

26 November 2021

13:15:33

GMT

590

3799.5

XLON

436738715643345

26 November 2021

13:18:07

GMT

590

3799.5

XLON

436738715643761

26 November 2021

13:19:37

GMT

126

3795

XLON

436738715644157

26 November 2021

13:19:37

GMT

464

3795

XLON

436738715644158

26 November 2021

13:22:09

GMT

125

3794

XLON

436738715644860

26 November 2021

13:22:09

GMT

202

3794

XLON

436738715644861

26 November 2021

13:22:14

GMT

125

3794

XLON

436738715644873

26 November 2021

13:22:45

GMT

140

3796

XLON

436738715644996

26 November 2021

13:23:56

GMT

125

3796

XLON

436738715645183

26 November 2021

13:24:16

GMT

125

3795.5

XLON

436738715645251

26 November 2021

13:24:16

GMT

61

3795.5

XLON

436738715645252

26 November 2021

13:24:58

GMT

441

3796

XLON

436738715645341

26 November 2021

13:24:58

GMT

125

3796

XLON

436738715645347

26 November 2021

13:25:19

GMT

33

3796

XLON

436738715645388

26 November 2021

13:25:19

GMT

430

3796

XLON

436738715645389

26 November 2021

13:25:19

GMT

2

3796

XLON

436738715645390

26 November 2021

13:26:21

GMT

445

3795.5

XLON

436738715645594

26 November 2021

13:27:45

GMT

577

3792.5

XLON

436738715645965

26 November 2021

13:29:07

GMT

590

3791

XLON

436738715646264

26 November 2021

13:30:00

GMT

585

3790.5

XLON

436738715646412

26 November 2021

13:31:21

GMT

589

3789

XLON

436738715646620

26 November 2021

13:32:41

GMT

590

3790

XLON

436738715646813

26 November 2021

13:34:01

GMT

79

3791.5

XLON

436738715647079

26 November 2021

13:34:01

GMT

511

3791.5

XLON

436738715647080

26 November 2021

13:35:17

GMT

590

3791.5

XLON

436738715647250

26 November 2021

13:37:22

GMT

125

3797.5

XLON

436738715647605

26 November 2021

13:37:22

GMT

111

3797.5

XLON

436738715647606

26 November 2021

13:37:27

GMT

75

3797.5

XLON

436738715647629

26 November 2021

13:37:27

GMT

41

3797.5

XLON

436738715647630

26 November 2021

13:37:32

GMT

289

3797.5

XLON

436738715647641

26 November 2021

13:38:44

GMT

570

3797

XLON

436738715647863

26 November 2021

13:39:58

GMT

462

3796.5

XLON

436738715648031

26 November 2021

13:39:58

GMT

101

3796.5

XLON

436738715648032

26 November 2021

13:41:38

GMT

588

3796

XLON

436738715648223

26 November 2021

13:43:33

GMT

125

3794.5

XLON

436738715648514

26 November 2021

13:43:33

GMT

36

3795

XLON

436738715648515

26 November 2021

13:43:33

GMT

245

3795

XLON

436738715648516

26 November 2021

13:43:33

GMT

70

3795

XLON

436738715648517

26 November 2021

13:43:55

GMT

590

3791.5

XLON

436738715648577

26 November 2021

13:44:25

GMT

7

3793.5

XLON

436738715648699

26 November 2021

13:44:25

GMT

221

3793.5

XLON

436738715648700

26 November 2021

13:45:19

GMT

475

3793

XLON

436738715648917

26 November 2021

13:47:21

GMT

25

3793.5

XLON

436738715649316

26 November 2021

13:47:21

GMT

106

3793.5

XLON

436738715649317

26 November 2021

13:47:31

GMT

345

3793

XLON

436738715649329

26 November 2021

13:48:02

GMT

202

3794.5

XLON

436738715649420

26 November 2021

13:48:16

GMT

590

3794.5

XLON

436738715649448

26 November 2021

13:49:25

GMT

253

3792.5

XLON

436738715649613

26 November 2021

13:49:25

GMT

157

3792.5

XLON

436738715649614

26 November 2021

13:49:25

GMT

92

3792.5

XLON

436738715649615

26 November 2021

13:50:33

GMT

590

3792

XLON

436738715649829

26 November 2021

13:52:06

GMT

410

3790

XLON

436738715650176

26 November 2021

13:52:06

GMT

180

3790

XLON

436738715650177

26 November 2021

13:53:13

GMT

589

3794

XLON

436738715650448

26 November 2021

13:54:42

GMT

150

3792.5

XLON

436738715650701

26 November 2021

13:54:42

GMT

440

3792.5

XLON

436738715650702

26 November 2021

13:56:29

GMT

590

3791

XLON

436738715651159

26 November 2021

13:58:11

GMT

78

3790.5

XLON

436738715651479

26 November 2021

13:58:11

GMT

125

3790.5

XLON

436738715651480

26 November 2021

13:58:11

GMT

51

3790.5

XLON

436738715651481

26 November 2021

13:58:14

GMT

220

3790

XLON

436738715651490

26 November 2021

13:58:36

GMT

145

3789.5

XLON

436738715651557

26 November 2021

13:58:36

GMT

590

3789

XLON

436738715651559

26 November 2021

13:59:38

GMT

331

3784.5

XLON

436738715651874

26 November 2021

13:59:38

GMT

234

3784.5

XLON

436738715651875

26 November 2021

14:00:43

GMT

529

3789

XLON

436738715652295

26 November 2021

14:00:43

GMT

59

3789

XLON

436738715652296

26 November 2021

14:01:23

GMT

590

3787

XLON

436738715652474

26 November 2021

14:03:26

GMT

481

3785

XLON

436738715652926

26 November 2021

14:03:51

GMT

590

3787.5

XLON

436738715653000

26 November 2021

14:03:51

GMT

125

3788

XLON

436738715653004

26 November 2021

14:03:51

GMT

8

3788

XLON

436738715653005

26 November 2021

14:04:12

GMT

125

3789

XLON

436738715653093

26 November 2021

14:04:12

GMT

100

3789

XLON

436738715653094

26 November 2021

14:04:12

GMT

77

3789

XLON

436738715653095

26 November 2021

14:04:17

GMT

125

3789

XLON

436738715653105

26 November 2021

14:04:17

GMT

78

3789

XLON

436738715653106

26 November 2021

14:04:17

GMT

93

3789

XLON

436738715653107

26 November 2021

14:05:03

GMT

574

3788.5

XLON

436738715653287

26 November 2021

14:05:48

GMT

132

3786

XLON

436738715653510

26 November 2021

14:06:32

GMT

145

3788.5

XLON

436738715653760

26 November 2021

14:06:32

GMT

125

3788.5

XLON

436738715653761

26 November 2021

14:06:32

GMT

65

3788.5

XLON

436738715653762

26 November 2021

14:07:11

GMT

590

3789

XLON

436738715653949

26 November 2021

14:07:11

GMT

212

3788.75

XLON

436738715653954

26 November 2021

14:08:13

GMT

350

3786.5

XLON

436738715654128

26 November 2021

14:08:13

GMT

137

3786.5

XLON

436738715654129

26 November 2021

14:09:50

GMT

125

3787

XLON

436738715654396

26 November 2021

14:09:50

GMT

51

3787

XLON

436738715654397

26 November 2021

14:09:55

GMT

125

3786.5

XLON

436738715654405

26 November 2021

14:09:55

GMT

53

3786.5

XLON

436738715654406

26 November 2021

14:10:02

GMT

118

3786

XLON

436738715654425

26 November 2021

14:10:02

GMT

244

3785.5

XLON

436738715654436

26 November 2021

14:10:26

GMT

464

3785

XLON

436738715654542

26 November 2021

14:12:26

GMT

125

3786

XLON

436738715654976

26 November 2021

14:12:26

GMT

74

3786

XLON

436738715654977

26 November 2021

14:12:33

GMT

242

3786.5

XLON

436738715654995

26 November 2021

14:12:54

GMT

590

3786

XLON

436738715655039

26 November 2021

14:12:54

GMT

125

3785.5

XLON

436738715655052

26 November 2021

14:12:54

GMT

163

3786

XLON

436738715655053

26 November 2021

14:14:09

GMT

503

3788.5

XLON

436738715655384

26 November 2021

14:14:57

GMT

590

3787

XLON

436738715655595

26 November 2021

14:16:44

GMT

475

3786.5

XLON

436738715655934

26 November 2021

14:16:44

GMT

115

3786.5

XLON

436738715655935

26 November 2021

14:17:42

GMT

538

3786.5

XLON

436738715656040

26 November 2021

14:18:56

GMT

37

3784

XLON

436738715656308

26 November 2021

14:18:56

GMT

73

3784

XLON

436738715656309

26 November 2021

14:18:56

GMT

480

3784

XLON

436738715656310

26 November 2021

14:20:00

GMT

590

3785

XLON

436738715656482

26 November 2021

14:21:15

GMT

590

3785

XLON

436738715656845

26 November 2021

14:22:29

GMT

367

3785.5

XLON

436738715657029

26 November 2021

14:22:29

GMT

223

3785.5

XLON

436738715657030

26 November 2021

14:23:55

GMT

470

3787

XLON

436738715657321

26 November 2021

14:23:55

GMT

252

3786.5

XLON

436738715657324

26 November 2021

14:24:32

GMT

449

3785.5

XLON

436738715657444

26 November 2021

14:24:32

GMT

7

3785.5

XLON

436738715657445

26 November 2021

14:25:26

GMT

589

3784.5

XLON

436738715657647

26 November 2021

14:26:31

GMT

148

3785

XLON

436738715657926

26 November 2021

14:26:31

GMT

152

3785

XLON

436738715657927

26 November 2021

14:26:35

GMT

181

3784

XLON

436738715657949

26 November 2021

14:27:10

GMT

87

3785

XLON

436738715658120

26 November 2021

14:27:10

GMT

503

3785

XLON

436738715658121

26 November 2021

14:27:10

GMT

182

3785

XLON

436738715658123

26 November 2021

14:28:01

GMT

242

3783.5

XLON

436738715658350

26 November 2021

14:28:01

GMT

110

3783.5

XLON

436738715658351

26 November 2021

14:28:01

GMT

119

3783.5

XLON

436738715658352

26 November 2021

14:28:01

GMT

104

3783.5

XLON

436738715658353

26 November 2021

14:28:58

GMT

146

3783.5

XLON

436738715658694

26 November 2021

14:28:58

GMT

444

3783.5

XLON

436738715658695

26 November 2021

14:29:39

GMT

543

3784.5

XLON

436738715658955

26 November 2021

14:30:14

GMT

166

3787

XLON

436738715659549

26 November 2021

14:30:14

GMT

424

3787

XLON

436738715659550

26 November 2021

14:30:44

GMT

308

3785.5

XLON

436738715659959

26 November 2021

14:30:44

GMT

282

3785.5

XLON

436738715659960

26 November 2021

14:31:15

GMT

590

3785.5

XLON

436738715660246

26 November 2021

14:31:55

GMT

186

3782.5

XLON

436738715660675

26 November 2021

14:31:55

GMT

194

3782.5

XLON

436738715660676

26 November 2021

14:31:55

GMT

210

3782.5

XLON

436738715660677

26 November 2021

14:32:08

GMT

411

3780

XLON

436738715660829

26 November 2021

14:32:08

GMT

177

3780

XLON

436738715660830

26 November 2021

14:33:08

GMT

125

3781

XLON

436738715661422

26 November 2021

14:33:08

GMT

6

3781

XLON

436738715661423

26 November 2021

14:33:08

GMT

215

3781

XLON

436738715661430

26 November 2021

14:33:08

GMT

7

3781

XLON

436738715661431

26 November 2021

14:33:08

GMT

242

3781

XLON

436738715661432

26 November 2021

14:33:08

GMT

3

3781

XLON

436738715661435

26 November 2021

14:33:15

GMT

390

3781

XLON

436738715661509

26 November 2021

14:33:15

GMT

130

3781

XLON

436738715661510

26 November 2021

14:33:15

GMT

57

3781

XLON

436738715661511

26 November 2021

14:34:00

GMT

590

3785

XLON

436738715661878

26 November 2021

14:34:01

GMT

272

3784

XLON

436738715661894

26 November 2021

14:34:01

GMT

283

3784

XLON

436738715661895

26 November 2021

14:34:01

GMT

35

3784

XLON

436738715661896

26 November 2021

14:34:32

GMT

255

3786

XLON

436738715662210

26 November 2021

14:34:32

GMT

234

3786

XLON

436738715662211

26 November 2021

14:34:32

GMT

101

3786

XLON

436738715662239

26 November 2021

14:34:43

GMT

18

3784

XLON

436738715662331

26 November 2021

14:34:43

GMT

32

3784

XLON

436738715662332

26 November 2021

14:34:43

GMT

525

3784

XLON

436738715662333

26 November 2021

14:34:43

GMT

15

3784

XLON

436738715662334

26 November 2021

14:35:06

GMT

590

3783.5

XLON

436738715662578

26 November 2021

14:35:29

GMT

225

3782.5

XLON

436738715662746

26 November 2021

14:35:29

GMT

261

3782.5

XLON

436738715662747

26 November 2021

14:35:29

GMT

104

3782.5

XLON

436738715662749

26 November 2021

14:35:45

GMT

380

3783.5

XLON

436738715662869

26 November 2021

14:35:45

GMT

210

3783.5

XLON

436738715662870

26 November 2021

14:36:17

GMT

118

3784.5

XLON

436738715663059

26 November 2021

14:36:17

GMT

472

3784.5

XLON

436738715663060

26 November 2021

14:36:55

GMT

590

3782

XLON

436738715663370

26 November 2021

14:37:32

GMT

125

3783

XLON

436738715663659

26 November 2021

14:37:32

GMT

73

3783

XLON

436738715663660

26 November 2021

14:37:32

GMT

392

3783

XLON

436738715663661

26 November 2021

14:38:32

GMT

4

3790.5

XLON

436738715663956

26 November 2021

14:38:38

GMT

474

3790

XLON

436738715664009

26 November 2021

14:39:06

GMT

590

3790

XLON

436738715664221

26 November 2021

14:39:55

GMT

66

3787.5

XLON

436738715664636

26 November 2021

14:39:55

GMT

125

3788

XLON

436738715664637

26 November 2021

14:39:55

GMT

41

3788

XLON

436738715664638

26 November 2021

14:40:07

GMT

354

3788.5

XLON

436738715664739

26 November 2021

14:40:19

GMT

125

3787.5

XLON

436738715664803

26 November 2021

14:40:19

GMT

465

3787.5

XLON

436738715664804

26 November 2021

14:40:21

GMT

234

3786.5

XLON

436738715664823

26 November 2021

14:41:18

GMT

565

3785

XLON

436738715665170

26 November 2021

14:41:53

GMT

52

3785

XLON

436738715665473

26 November 2021

14:41:53

GMT

271

3785

XLON

436738715665474

26 November 2021

14:42:01

GMT

262

3785

XLON

436738715665524

26 November 2021

14:42:47

GMT

558

3785.5

XLON

436738715665772

26 November 2021

14:43:28

GMT

590

3783

XLON

436738715665951

26 November 2021

14:44:16

GMT

154

3785

XLON

436738715666195

26 November 2021

14:44:16

GMT

411

3785

XLON

436738715666196

26 November 2021

14:45:21

GMT

31

3785

XLON

436738715666495

26 November 2021

14:45:21

GMT

411

3785

XLON

436738715666496

26 November 2021

14:45:45

GMT

125

3781.5

XLON

436738715666706

26 November 2021

14:45:45

GMT

54

3781.5

XLON

436738715666707

26 November 2021

14:45:45

GMT

411

3781.5

XLON

436738715666708

26 November 2021

14:45:52

GMT

189

3780.5

XLON

436738715666735

26 November 2021

14:46:41

GMT

590

3781.5

XLON

436738715666990

26 November 2021

14:47:34

GMT

526

3782.5

XLON

436738715667260

26 November 2021

14:48:11

GMT

590

3781.5

XLON

436738715667549

26 November 2021

14:48:54

GMT

203

3783.5

XLON

436738715667803

26 November 2021

14:49:00

GMT

387

3783.5

XLON

436738715667834

26 November 2021

14:49:37

GMT

144

3782

XLON

436738715668064

26 November 2021

14:49:37

GMT

446

3782

XLON

436738715668065

26 November 2021

14:50:47

GMT

278

3783.5

XLON

436738715668424

26 November 2021

14:50:47

GMT

125

3783.5

XLON

436738715668425

26 November 2021

14:50:47

GMT

283

3783.5

XLON

436738715668426

26 November 2021

14:50:47

GMT

125

3783

XLON

436738715668427

26 November 2021

14:50:47

GMT

16

3783

XLON

436738715668428

26 November 2021

14:50:47

GMT

327

3783

XLON

436738715668429

26 November 2021

14:52:14

GMT

590

3782.5

XLON

436738715668872

26 November 2021

14:53:07

GMT

345

3780

XLON

436738715669111

26 November 2021

14:53:07

GMT

155

3780

XLON

436738715669112

26 November 2021

14:53:50

GMT

227

3781.5

XLON

436738715669274

26 November 2021

14:53:55

GMT

355

3781

XLON

436738715669329

26 November 2021

14:54:19

GMT

44

3780

XLON

436738715669467

26 November 2021

14:54:19

GMT

203

3780

XLON

436738715669468

26 November 2021

14:54:19

GMT

115

3780

XLON

436738715669469

26 November 2021

14:54:19

GMT

25

3780

XLON

436738715669470

26 November 2021

14:54:19

GMT

203

3780

XLON

436738715669471

26 November 2021

14:55:04

GMT

122

3783

XLON

436738715669634

26 November 2021

14:55:20

GMT

533

3782

XLON

436738715669752

26 November 2021

14:55:20

GMT

57

3782

XLON

436738715669753

26 November 2021

14:56:07

GMT

590

3780

XLON

436738715670050

26 November 2021

14:56:54

GMT

590

3777.5

XLON

436738715670348

26 November 2021

14:58:10

GMT

191

3779.5

XLON

436738715670679

26 November 2021

14:58:10

GMT

125

3779.5

XLON

436738715670680

26 November 2021

14:58:14

GMT

158

3779

XLON

436738715670717

26 November 2021

14:59:03

GMT

125

3781

XLON

436738715671002

26 November 2021

14:59:03

GMT

62

3781

XLON

436738715671003

26 November 2021

14:59:03

GMT

154

3781

XLON

436738715671004

26 November 2021

14:59:03

GMT

8

3781

XLON

436738715671005

26 November 2021

14:59:20

GMT

125

3781.5

XLON

436738715671127

26 November 2021

14:59:20

GMT

164

3781.5

XLON

436738715671128

26 November 2021

14:59:49

GMT

590

3781

XLON

436738715671252

26 November 2021

15:00:28

GMT

590

3778.5

XLON

436738715671721

26 November 2021

15:00:28

GMT

125

3778.5

XLON

436738715671725

26 November 2021

15:00:28

GMT

18

3778.5

XLON

436738715671726

26 November 2021

15:01:13

GMT

561

3776

XLON

436738715672113

26 November 2021

15:02:15

GMT

421

3775

XLON

436738715672495

26 November 2021

15:02:58

GMT

174

3777

XLON

436738715672714

26 November 2021

15:03:03

GMT

102

3779

XLON

436738715672758

26 November 2021

15:03:03

GMT

125

3779

XLON

436738715672759

26 November 2021

15:03:08

GMT

1

3779

XLON

436738715672792

26 November 2021

15:03:08

GMT

125

3779

XLON

436738715672793

26 November 2021

15:03:08

GMT

57

3779

XLON

436738715672794

26 November 2021

15:03:08

GMT

125

3779

XLON

436738715672795

26 November 2021

15:03:31

GMT

118

3778

XLON

436738715672934

26 November 2021

15:03:31

GMT

590

3778.5

XLON

436738715672911

26 November 2021

15:04:25

GMT

137

3780

XLON

436738715673206

26 November 2021

15:04:25

GMT

24

3780

XLON

436738715673207

26 November 2021

15:04:30

GMT

168

3780

XLON

436738715673264

26 November 2021

15:04:30

GMT

47

3780

XLON

436738715673265

26 November 2021

15:05:09

GMT

314

3780.5

XLON

436738715673557

26 November 2021

15:05:10

GMT

171

3781

XLON

436738715673582

26 November 2021

15:05:10

GMT

125

3781

XLON

436738715673583

26 November 2021

15:05:35

GMT

173

3780

XLON

436738715673704

26 November 2021

15:05:35

GMT

417

3780

XLON

436738715673705

26 November 2021

15:05:39

GMT

187

3780

XLON

436738715673727

26 November 2021

15:06:30

GMT

534

3780

XLON

436738715674043

26 November 2021

15:07:06

GMT

307

3780

XLON

436738715674258

26 November 2021

15:07:21

GMT

86

3780.5

XLON

436738715674372

26 November 2021

15:07:21

GMT

73

3780.5

XLON

436738715674373

26 November 2021

15:07:21

GMT

75

3780.5

XLON

436738715674374

26 November 2021

15:07:21

GMT

13

3780.5

XLON

436738715674375

26 November 2021

15:07:21

GMT

23

3780.5

XLON

436738715674376

26 November 2021

15:07:46

GMT

521

3778

XLON

436738715674503

26 November 2021

15:08:41

GMT

41

3779

XLON

436738715674768

26 November 2021

15:08:41

GMT

549

3779

XLON

436738715674769

26 November 2021

15:09:09

GMT

125

3775.5

XLON

436738715674919

26 November 2021

15:09:09

GMT

465

3775.5

XLON

436738715674920

26 November 2021

15:09:58

GMT

60

3772

XLON

436738715675220

26 November 2021

15:09:58

GMT

530

3772

XLON

436738715675221

26 November 2021

15:10:02

GMT

99

3772

XLON

436738715675281

26 November 2021

15:10:02

GMT

20

3772

XLON

436738715675282

26 November 2021

15:11:09

GMT

144

3770.5

XLON

436738715675658

26 November 2021

15:11:09

GMT

403

3770.5

XLON

436738715675659

26 November 2021

15:11:52

GMT

559

3769.5

XLON

436738715675935

26 November 2021

15:12:41

GMT

590

3772

XLON

436738715676223

26 November 2021

15:13:36

GMT

28

3776

XLON

436738715676478

26 November 2021

15:13:36

GMT

562

3776

XLON

436738715676479

26 November 2021

15:14:48

GMT

160

3774

XLON

436738715676907

26 November 2021

15:14:48

GMT

244

3774

XLON

436738715676908

26 November 2021

15:14:48

GMT

125

3774

XLON

436738715676909

26 November 2021

15:14:48

GMT

73

3774

XLON

436738715676910

26 November 2021

15:14:48

GMT

16

3774

XLON

436738715676911

26 November 2021

15:15:16

GMT

455

3773

XLON

436738715677177

26 November 2021

15:15:16

GMT

135

3773

XLON

436738715677178

26 November 2021

15:16:15

GMT

46

3772

XLON

436738715677567

26 November 2021

15:16:15

GMT

529

3772

XLON

436738715677568

26 November 2021

15:17:03

GMT

81

3773

XLON

436738715677905

26 November 2021

15:17:03

GMT

118

3773

XLON

436738715677906

26 November 2021

15:17:03

GMT

391

3773

XLON

436738715677907

26 November 2021

15:17:35

GMT

125

3770

XLON

436738715678261

26 November 2021

15:17:46

GMT

441

3770

XLON

436738715678304

26 November 2021

15:18:48

GMT

271

3769.5

XLON

436738715678932

26 November 2021

15:18:48

GMT

316

3769.5

XLON

436738715678933

26 November 2021

15:19:42

GMT

180

3773.5

XLON

436738715679370

26 November 2021

15:19:42

GMT

104

3773.5

XLON

436738715679371

26 November 2021

15:19:54

GMT

125

3772.5

XLON

436738715679437

26 November 2021

15:20:04

GMT

1

3772

XLON

436738715679529

26 November 2021

15:20:04

GMT

35

3772

XLON

436738715679530

26 November 2021

15:20:09

GMT

66

3772.5

XLON

436738715679569

26 November 2021

15:20:09

GMT

98

3772.5

XLON

436738715679570

26 November 2021

15:20:28

GMT

151

3772.5

XLON

436738715679656

26 November 2021

15:20:35

GMT

144

3772.5

XLON

436738715679679

26 November 2021

15:20:35

GMT

155

3772.5

XLON

436738715679680

26 November 2021

15:21:11

GMT

197

3772.5

XLON

436738715679897

26 November 2021

15:21:18

GMT

162

3774.5

XLON

436738715679975

26 November 2021

15:21:24

GMT

231

3774.5

XLON

436738715680023

26 November 2021

15:21:56

GMT

590

3774

XLON

436738715680226

26 November 2021

15:22:06

GMT

119

3773.5

XLON

436738715680266

26 November 2021

15:23:24

GMT

194

3774

XLON

436738715680700

26 November 2021

15:23:24

GMT

278

3774

XLON

436738715680701

26 November 2021

15:23:24

GMT

300

3773.5

XLON

436738715680709

26 November 2021

15:23:24

GMT

125

3773.5

XLON

436738715680710

26 November 2021

15:23:24

GMT

165

3773.5

XLON

436738715680711

26 November 2021

15:23:27

GMT

158

3773

XLON

436738715680756

26 November 2021

15:24:30

GMT

154

3774.5

XLON

436738715681179

26 November 2021

15:24:30

GMT

228

3774.5

XLON

436738715681180

26 November 2021

15:24:30

GMT

125

3774.5

XLON

436738715681181

26 November 2021

15:24:30

GMT

108

3774.5

XLON

436738715681182

26 November 2021

15:25:08

GMT

15

3773

XLON

436738715681393

26 November 2021

15:25:08

GMT

93

3773

XLON

436738715681394

26 November 2021

15:25:08

GMT

290

3773

XLON

436738715681395

26 November 2021

15:25:08

GMT

136

3773

XLON

436738715681396

26 November 2021

15:25:55

GMT

498

3772

XLON

436738715681887

26 November 2021

15:25:55

GMT

92

3772

XLON

436738715681888

26 November 2021

15:26:50

GMT

168

3774

XLON

436738715682336

26 November 2021

15:26:50

GMT

125

3774.5

XLON

436738715682337

26 November 2021

15:26:50

GMT

92

3774.5

XLON

436738715682338

26 November 2021

15:27:00

GMT

219

3773

XLON

436738715682429

26 November 2021

15:27:24

GMT

352

3772

XLON

436738715682621

26 November 2021

15:27:24

GMT

238

3772

XLON

436738715682622

26 November 2021

15:28:03

GMT

252

3772.5

XLON

436738715682860

26 November 2021

15:28:03

GMT

28

3772.5

XLON

436738715682861

26 November 2021

15:28:03

GMT

77

3772.5

XLON

436738715682862

26 November 2021

15:28:03

GMT

125

3772.5

XLON

436738715682863

26 November 2021

15:28:03

GMT

24

3772.5

XLON

436738715682864

26 November 2021

15:28:03

GMT

84

3772.5

XLON

436738715682865

26 November 2021

15:28:59

GMT

590

3774.5

XLON

436738715683107

26 November 2021

15:29:44

GMT

590

3773

XLON

436738715683351

26 November 2021

15:30:22

GMT

590

3772

XLON

436738715683579

26 November 2021

15:31:09

GMT

138

3772

XLON

436738715683943

26 November 2021

15:31:09

GMT

162

3772

XLON

436738715683944

26 November 2021

15:31:09

GMT

31

3772

XLON

436738715683945

26 November 2021

15:31:29

GMT

125

3772.5

XLON

436738715684128

26 November 2021

15:31:53

GMT

590

3772

XLON

436738715684200

26 November 2021

15:31:53

GMT

179

3772

XLON

436738715684209

26 November 2021

15:32:51

GMT

584

3779

XLON

436738715684651

26 November 2021

15:33:31

GMT

570

3780

XLON

436738715684929

26 November 2021

15:33:31

GMT

20

3780

XLON

436738715684930

26 November 2021

15:34:16

GMT

590

3778.5

XLON

436738715685165

26 November 2021

15:35:16

GMT

77

3782

XLON

436738715685474

26 November 2021

15:35:19

GMT

337

3781.5

XLON

436738715685504

26 November 2021

15:35:59

GMT

590

3781.5

XLON

436738715685740

26 November 2021

15:35:59

GMT

125

3781.5

XLON

436738715685743

26 November 2021

15:35:59

GMT

69

3781.5

XLON

436738715685744

26 November 2021

15:36:39

GMT

565

3782

XLON

436738715685943

26 November 2021

15:37:30

GMT

538

3782.5

XLON

436738715686445

26 November 2021

15:38:21

GMT

37

3782.5

XLON

436738715686839

26 November 2021

15:38:21

GMT

40

3782.5

XLON

436738715686840

26 November 2021

15:38:21

GMT

125

3782.5

XLON

436738715686841

26 November 2021

15:38:21

GMT

21

3782.5

XLON

436738715686842

26 November 2021

15:38:22

GMT

245

3781.5

XLON

436738715686862

26 November 2021

15:39:06

GMT

156

3781.5

XLON

436738715687059

26 November 2021

15:39:06

GMT

44

3781.5

XLON

436738715687060

26 November 2021

15:39:06

GMT

590

3781.5

XLON

436738715687053

26 November 2021

15:39:50

GMT

572

3781.5

XLON

436738715687786

26 November 2021

15:40:29

GMT

378

3782

XLON

436738715688284

26 November 2021

15:40:29

GMT

189

3782

XLON

436738715688285

26 November 2021

15:41:21

GMT

590

3779

XLON

436738715688653

26 November 2021

15:42:10

GMT

590

3777.5

XLON

436738715688946

26 November 2021

15:43:09

GMT

129

3775.5

XLON

436738715689456

26 November 2021

15:43:09

GMT

218

3775.5

XLON

436738715689459

26 November 2021

15:43:09

GMT

218

3775.5

XLON

436738715689460

26 November 2021

15:44:22

GMT

461

3777.5

XLON

436738715690209

26 November 2021

15:44:37

GMT

590

3777.5

XLON

436738715690327

26 November 2021

15:44:49

GMT

126

3777.5

XLON

436738715690362

26 November 2021

15:45:46

GMT

109

3779

XLON

436738715691163

26 November 2021

15:45:46

GMT

22

3779

XLON

436738715691164

26 November 2021

15:45:48

GMT

330

3778.5

XLON

436738715691174

26 November 2021

15:46:17

GMT

590

3778

XLON

436738715691395

26 November 2021

15:46:17

GMT

240

3778

XLON

436738715691396

26 November 2021

15:47:09

GMT

207

3777.5

XLON

436738715691680

26 November 2021

15:47:09

GMT

312

3777.5

XLON

436738715691681

26 November 2021

15:47:52

GMT

146

3776.5

XLON

436738715691894

26 November 2021

15:47:52

GMT

444

3776.5

XLON

436738715691895

26 November 2021

15:48:38

GMT

563

3776.5

XLON

436738715692143

26 November 2021

15:49:31

GMT

569

3773.5

XLON

436738715692467

26 November 2021

15:50:26

GMT

458

3776

XLON

436738715692791

26 November 2021

15:50:26

GMT

132

3776

XLON

436738715692796

26 November 2021

15:50:58

GMT

125

3775

XLON

436738715692937

26 November 2021

15:50:58

GMT

227

3775

XLON

436738715692938

26 November 2021

15:50:58

GMT

91

3775

XLON

436738715692939

26 November 2021

15:50:58

GMT

147

3775

XLON

436738715692940

26 November 2021

15:52:18

GMT

471

3778.5

XLON

436738715693350

26 November 2021

15:52:52

GMT

238

3780.5

XLON

436738715693644

26 November 2021

15:53:01

GMT

166

3780.5

XLON

436738715693699

26 November 2021

15:53:04

GMT

190

3780.5

XLON

436738715693717

26 November 2021

15:53:22

GMT

144

3781

XLON

436738715693790

26 November 2021

15:53:31

GMT

590

3781.5

XLON

436738715693836

26 November 2021

15:54:32

GMT

75

3782

XLON

436738715694080

26 November 2021

15:54:32

GMT

74

3782

XLON

436738715694081

26 November 2021

15:54:32

GMT

294

3782

XLON

436738715694082

26 November 2021

15:55:03

GMT

590

3781.5

XLON

436738715694212

26 November 2021

15:55:03

GMT

78

3781.5

XLON

436738715694213

26 November 2021

15:55:03

GMT

101

3781.5

XLON

436738715694214

26 November 2021

15:55:54

GMT

127

3779.5

XLON

436738715694469

26 November 2021

15:55:54

GMT

450

3779.5

XLON

436738715694470

26 November 2021

15:56:42

GMT

590

3779

XLON

436738715694673

26 November 2021

15:57:40

GMT

590

3779.5

XLON

436738715694933

26 November 2021

15:58:24

GMT

555

3779

XLON

436738715695144

26 November 2021

15:59:16

GMT

294

3781.5

XLON

436738715695499

26 November 2021

15:59:16

GMT

296

3781.5

XLON

436738715695500

26 November 2021

16:00:06

GMT

125

3781

XLON

436738715695765

26 November 2021

16:00:06

GMT

463

3781

XLON

436738715695766

26 November 2021

16:01:05

GMT

117

3780

XLON

436738715696113

26 November 2021

16:01:05

GMT

473

3780

XLON

436738715696114

26 November 2021

16:01:49

GMT

587

3779

XLON

436738715696383

26 November 2021

16:02:39

GMT

575

3778

XLON

436738715696741

26 November 2021

16:02:39

GMT

15

3778

XLON

436738715696742

26 November 2021

16:03:25

GMT

590

3779.5

XLON

436738715696925

26 November 2021

16:04:00

GMT

44

3778.5

XLON

436738715697135

26 November 2021

16:04:00

GMT

75

3778.5

XLON

436738715697136

26 November 2021

16:04:18

GMT

75

3780

XLON

436738715697215

26 November 2021

16:04:18

GMT

125

3780

XLON

436738715697216

26 November 2021

16:04:20

GMT

139

3779.5

XLON

436738715697236

26 November 2021

16:05:04

GMT

285

3779

XLON

436738715697579

26 November 2021

16:05:04

GMT

125

3779

XLON

436738715697580

26 November 2021

16:05:16

GMT

190

3779

XLON

436738715697656

26 November 2021

16:05:43

GMT

91

3779

XLON

436738715697837

26 November 2021

16:05:43

GMT

63

3779

XLON

436738715697838

26 November 2021

16:05:43

GMT

590

3779

XLON

436738715697833

26 November 2021

16:07:03

GMT

590

3781.5

XLON

436738715698374

26 November 2021

16:07:22

GMT

151

3782

XLON

436738715698510

26 November 2021

16:07:22

GMT

125

3782

XLON

436738715698511

26 November 2021

16:07:22

GMT

72

3782

XLON

436738715698512

26 November 2021

16:07:22

GMT

163

3782

XLON

436738715698513

26 November 2021

16:07:43

GMT

590

3784

XLON

436738715698626

26 November 2021

16:08:38

GMT

125

3784

XLON

436738715698944

26 November 2021

16:08:38

GMT

156

3784

XLON

436738715698945

26 November 2021

16:09:08

GMT

227

3784

XLON

436738715699149

26 November 2021

16:09:09

GMT

183

3783.5

XLON

436738715699162

26 November 2021

16:09:09

GMT

125

3783.5

XLON

436738715699163

26 November 2021

16:09:09

GMT

59

3784

XLON

436738715699164

26 November 2021

16:09:11

GMT

590

3783.5

XLON

436738715699173

26 November 2021

16:10:04

GMT

220

3783

XLON

436738715699427

26 November 2021

16:10:37

GMT

590

3782.5

XLON

436738715699623

26 November 2021

16:10:37

GMT

228

3782.5

XLON

436738715699639

26 November 2021

16:11:26

GMT

488

3780

XLON

436738715700040

26 November 2021

16:12:10

GMT

133

3777

XLON

436738715700373

26 November 2021

16:12:10

GMT

457

3777

XLON

436738715700374

26 November 2021

16:12:11

GMT

118

3776.5

XLON

436738715700393

26 November 2021

16:12:58

GMT

527

3776

XLON

436738715700683

26 November 2021

16:14:08

GMT

65

3776.5

XLON

436738715701177

26 November 2021

16:14:08

GMT

157

3776.5

XLON

436738715701178

26 November 2021

16:14:08

GMT

191

3776

XLON

436738715701191

26 November 2021

16:14:33

GMT

196

3773

XLON

436738715701382

26 November 2021

16:14:33

GMT

328

3773

XLON

436738715701383

26 November 2021

16:14:33

GMT

66

3773

XLON

436738715701384

26 November 2021

16:14:34

GMT

178

3773

XLON

436738715701388

26 November 2021

16:15:18

GMT

228

3769.5

XLON

436738715701755

26 November 2021

16:15:18

GMT

300

3769.5

XLON

436738715701756

26 November 2021

16:16:04

GMT

590

3770.5

XLON

436738715702262

26 November 2021

16:17:06

GMT

35

3769

XLON

436738715702756

26 November 2021

16:17:06

GMT

444

3769

XLON

436738715702757

26 November 2021

16:17:06

GMT

119

3769

XLON

436738715702764

26 November 2021

16:17:46

GMT

125

3769

XLON

436738715703036

26 November 2021

16:17:51

GMT

125

3769

XLON

436738715703055

26 November 2021

16:17:51

GMT

106

3769

XLON

436738715703056

26 November 2021

16:17:51

GMT

49

3769

XLON

436738715703057

26 November 2021

16:18:06

GMT

590

3769

XLON

436738715703165

26 November 2021

16:18:07

GMT

244

3769

XLON

436738715703169

26 November 2021

16:18:55

GMT

590

3767

XLON

436738715703542

26 November 2021

16:19:39

GMT

396

3766

XLON

436738715703854

26 November 2021

16:19:39

GMT

154

3766

XLON

436738715703855

26 November 2021

16:20:25

GMT

125

3770

XLON

436738715704340

26 November 2021

16:20:25

GMT

45

3770

XLON

436738715704341

26 November 2021

16:20:25

GMT

72

3770

XLON

436738715704342

26 November 2021

16:20:30

GMT

125

3770

XLON

436738715704367

26 November 2021

16:20:30

GMT

46

3770

XLON

436738715704368

26 November 2021

16:20:56

GMT

590

3769.5

XLON

436738715704524

26 November 2021

16:20:56

GMT

173

3769.5

XLON

436738715704537

26 November 2021

16:21:29

GMT

590

3767

XLON

436738715704768

26 November 2021

16:22:09

GMT

585

3768

XLON

436738715705110

26 November 2021

16:22:58

GMT

488

3766

XLON

436738715705509

26 November 2021

16:23:24

GMT

133

3765

XLON

436738715705715

26 November 2021

16:23:24

GMT

125

3765

XLON

436738715705723

26 November 2021

16:23:24

GMT

261

3765

XLON

436738715705724

26 November 2021

16:23:24

GMT

77

3765

XLON

436738715705725

26 November 2021

16:23:24

GMT

127

3765

XLON

436738715705726

26 November 2021

16:24:00

GMT

237

3764

XLON

436738715705971

26 November 2021

16:24:00

GMT

305

3764

XLON

436738715705972

26 November 2021

16:24:46

GMT

56

3764.5

XLON

436738715706317

26 November 2021

16:24:46

GMT

72

3764.5

XLON

436738715706318

26 November 2021

16:24:51

GMT

125

3764.5

XLON

436738715706336

26 November 2021

16:24:51

GMT

403

3764.5

XLON

436738715706337

26 November 2021

16:25:06

GMT

545

3766

XLON

436738715706495

26 November 2021

16:25:56

GMT

148

3765

XLON

436738715707020

26 November 2021

16:25:56

GMT

125

3765

XLON

436738715707021

26 November 2021

16:25:56

GMT

72

3765

XLON

436738715707022

26 November 2021

16:25:56

GMT

102

3765

XLON

436738715707023

26 November 2021

16:26:18

GMT

590

3765.5

XLON

436738715707324

26 November 2021

16:26:18

GMT

210

3765.5

XLON

436738715707326

26 November 2021

16:27:12

GMT

385

3766

XLON

436738715707702

26 November 2021

16:27:41

GMT

590

3767

XLON

436738715707945

26 November 2021

16:27:41

GMT

241

3767

XLON

436738715707948

26 November 2021

16:28:11

GMT

537

3766.5

XLON

436738715708176

26 November 2021

16:28:39

GMT

125

3766

XLON

436738715708387

26 November 2021

16:28:40

GMT

55

3766

XLON

436738715708390

26 November 2021

16:28:40

GMT

70

3766

XLON

436738715708391

26 November 2021

16:28:40

GMT

55

3766

XLON

436738715708392

26 November 2021

16:28:40

GMT

118

3766

XLON

436738715708393

26 November 2021

16:28:40

GMT

125

3766

XLON

436738715708389

26 November 2021

16:28:40

GMT

7

3766

XLON

436738715708394

26 November 2021

16:28:40

GMT

74

3766

XLON

436738715708395

26 November 2021

16:28:40

GMT

118

3766

XLON

436738715708396

26 November 2021

16:28:41

GMT

76

3767

XLON

436738715708408

26 November 2021

16:28:41

GMT

125

3767

XLON

436738715708409

26 November 2021

16:28:41

GMT

55

3767

XLON

436738715708410

26 November 2021

16:28:41

GMT

125

3766.5

XLON

436738715708411

26 November 2021

16:28:41

GMT

170

3767

XLON

436738715708412

26 November 2021

16:28:41

GMT

55

3767

XLON

436738715708413

26 November 2021

16:28:41

GMT

125

3766.5

XLON

436738715708416

26 November 2021

16:28:41

GMT

41

3767

XLON

436738715708417

26 November 2021

16:28:42

GMT

70

3766.5

XLON

436738715708418

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSVQLFLFFLEFBV

Companies

Diageo (DGE)
UK 100