Transaction in Own Shares

RNS Number : 4468U
Diageo PLC
03 December 2021
 

 

 

 

 

 

 

Diageo plc

Transaction in Own Shares

03 December 2021

 

 

 

 

 

 

 

Diageo plc ('Diageo') announces that on 02 December 2021 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 02 December 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

 

02 December 2021

230,000

3,854.50

3,818.00

3,834.10

XLON

 

02 December 2021

-

-

-

-

CHIX

 

02 December 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

02 December 2021

09:39:56

GMT

600

3830.5

XLON

440449567317002

02 December 2021

09:40:55

GMT

519

3832

XLON

440449567317183

02 December 2021

09:41:53

GMT

214

3831.5

XLON

440449567317367

02 December 2021

09:42:06

GMT

600

3831

XLON

440449567317395

02 December 2021

09:43:09

GMT

469

3825

XLON

440449567317614

02 December 2021

09:44:37

GMT

593

3825.5

XLON

440449567317840

02 December 2021

09:45:56

GMT

492

3827.5

XLON

440449567318063

02 December 2021

09:45:56

GMT

108

3827.5

XLON

440449567318064

02 December 2021

09:48:03

GMT

600

3828

XLON

440449567318354

02 December 2021

09:48:51

GMT

600

3828

XLON

440449567318537

02 December 2021

09:50:38

GMT

463

3827

XLON

440449567318790

02 December 2021

09:50:38

GMT

136

3827

XLON

440449567318791

02 December 2021

09:51:43

GMT

597

3827

XLON

440449567318954

02 December 2021

09:52:52

GMT

125

3829.5

XLON

440449567319103

02 December 2021

09:53:01

GMT

372

3829.5

XLON

440449567319114

02 December 2021

09:53:01

GMT

73

3829.5

XLON

440449567319115

02 December 2021

09:55:08

GMT

164

3832

XLON

440449567319322

02 December 2021

09:55:21

GMT

243

3833.5

XLON

440449567319408

02 December 2021

09:56:05

GMT

600

3833.5

XLON

440449567319515

02 December 2021

09:56:05

GMT

125

3834

XLON

440449567319517

02 December 2021

09:56:05

GMT

6

3834

XLON

440449567319518

02 December 2021

09:57:15

GMT

299

3834

XLON

440449567319644

02 December 2021

09:57:15

GMT

301

3834

XLON

440449567319645

02 December 2021

09:59:33

GMT

600

3837

XLON

440449567319963

02 December 2021

09:59:53

GMT

573

3837

XLON

440449567320013

02 December 2021

10:01:40

GMT

125

3836

XLON

440449567320373

02 December 2021

10:01:40

GMT

22

3836.5

XLON

440449567320374

02 December 2021

10:01:45

GMT

69

3836.5

XLON

440449567320386

02 December 2021

10:01:45

GMT

105

3836.5

XLON

440449567320387

02 December 2021

10:01:45

GMT

161

3836.5

XLON

440449567320388

02 December 2021

10:01:45

GMT

140

3836.5

XLON

440449567320389

02 December 2021

10:02:17

GMT

132

3836

XLON

440449567320509

02 December 2021

10:02:17

GMT

442

3836

XLON

440449567320510

02 December 2021

10:03:42

GMT

600

3835

XLON

440449567320865

02 December 2021

10:05:12

GMT

600

3835

XLON

440449567321107

02 December 2021

10:06:16

GMT

600

3837

XLON

440449567321243

02 December 2021

10:07:40

GMT

600

3838

XLON

440449567321532

02 December 2021

10:09:05

GMT

600

3836

XLON

440449567321683

02 December 2021

10:10:45

GMT

572

3834

XLON

440449567321995

02 December 2021

10:11:34

GMT

125

3832.5

XLON

440449567322396

02 December 2021

10:13:16

GMT

125

3832.5

XLON

440449567322771

02 December 2021

10:13:16

GMT

72

3832.5

XLON

440449567322772

02 December 2021

10:13:16

GMT

298

3832.5

XLON

440449567322773

02 December 2021

10:13:40

GMT

149

3832

XLON

440449567322803

02 December 2021

10:13:40

GMT

182

3832

XLON

440449567322805

02 December 2021

10:13:40

GMT

418

3832

XLON

440449567322806

02 December 2021

10:15:23

GMT

585

3826.5

XLON

440449567323856

02 December 2021

10:16:23

GMT

586

3826

XLON

440449567324152

02 December 2021

10:18:04

GMT

600

3827.5

XLON

440449567324663

02 December 2021

10:19:23

GMT

600

3828.5

XLON

440449567324927

02 December 2021

10:19:58

GMT

590

3829.5

XLON

440449567325046

02 December 2021

10:22:22

GMT

600

3829

XLON

440449567325662

02 December 2021

10:24:21

GMT

125

3832.5

XLON

440449567325940

02 December 2021

10:24:26

GMT

125

3832.5

XLON

440449567325947

02 December 2021

10:24:41

GMT

228

3832

XLON

440449567325954

02 December 2021

10:24:41

GMT

131

3832

XLON

440449567325956

02 December 2021

10:24:57

GMT

587

3831.5

XLON

440449567325967

02 December 2021

10:26:05

GMT

540

3834

XLON

440449567326173

02 December 2021

10:27:50

GMT

580

3831.5

XLON

440449567326375

02 December 2021

10:29:09

GMT

358

3833.5

XLON

440449567326560

02 December 2021

10:29:54

GMT

202

3835

XLON

440449567326747

02 December 2021

10:30:37

GMT

591

3837.5

XLON

440449567326914

02 December 2021

10:31:03

GMT

125

3836.5

XLON

440449567327059

02 December 2021

10:31:54

GMT

559

3835.5

XLON

440449567327219

02 December 2021

10:32:46

GMT

561

3834.5

XLON

440449567327373

02 December 2021

10:34:25

GMT

600

3835.5

XLON

440449567327612

02 December 2021

10:36:53

GMT

125

3839

XLON

440449567327841

02 December 2021

10:36:57

GMT

438

3838.5

XLON

440449567327843

02 December 2021

10:38:15

GMT

125

3840

XLON

440449567328093

02 December 2021

10:38:15

GMT

117

3840

XLON

440449567328094

02 December 2021

10:38:22

GMT

125

3840.5

XLON

440449567328105

02 December 2021

10:38:28

GMT

125

3840.5

XLON

440449567328113

02 December 2021

10:38:43

GMT

147

3840.5

XLON

440449567328195

02 December 2021

10:39:05

GMT

600

3843

XLON

440449567328399

02 December 2021

10:40:49

GMT

594

3841

XLON

440449567328657

02 December 2021

10:42:10

GMT

600

3841

XLON

440449567328871

02 December 2021

10:44:23

GMT

139

3838

XLON

440449567329204

02 December 2021

10:44:23

GMT

453

3838

XLON

440449567329205

02 December 2021

10:45:38

GMT

590

3838.5

XLON

440449567329328

02 December 2021

10:47:20

GMT

203

3839.5

XLON

440449567329601

02 December 2021

10:47:20

GMT

397

3839.5

XLON

440449567329602

02 December 2021

10:49:03

GMT

587

3840

XLON

440449567329796

02 December 2021

10:50:30

GMT

565

3839.5

XLON

440449567330034

02 December 2021

10:51:09

GMT

142

3840.5

XLON

440449567330115

02 December 2021

10:51:39

GMT

404

3839.5

XLON

440449567330179

02 December 2021

10:51:39

GMT

175

3839.5

XLON

440449567330180

02 December 2021

10:54:05

GMT

125

3843

XLON

440449567330491

02 December 2021

10:54:51

GMT

544

3843.5

XLON

440449567330542

02 December 2021

10:55:31

GMT

190

3844.5

XLON

440449567330609

02 December 2021

10:55:31

GMT

190

3844.5

XLON

440449567330610

02 December 2021

10:55:39

GMT

125

3844.5

XLON

440449567330627

02 December 2021

10:56:04

GMT

576

3843.5

XLON

440449567330649

02 December 2021

10:57:45

GMT

600

3840.5

XLON

440449567330776

02 December 2021

10:59:14

GMT

569

3841

XLON

440449567330927

02 December 2021

11:00:19

GMT

578

3841.5

XLON

440449567331032

02 December 2021

11:01:44

GMT

194

3839

XLON

440449567331201

02 December 2021

11:01:44

GMT

191

3839

XLON

440449567331202

02 December 2021

11:01:44

GMT

215

3839

XLON

440449567331203

02 December 2021

11:04:07

GMT

125

3836

XLON

440449567331409

02 December 2021

11:04:24

GMT

125

3836

XLON

440449567331456

02 December 2021

11:04:29

GMT

37

3835.5

XLON

440449567331476

02 December 2021

11:04:29

GMT

100

3835.5

XLON

440449567331477

02 December 2021

11:04:29

GMT

10

3835.5

XLON

440449567331478

02 December 2021

11:05:08

GMT

600

3836

XLON

440449567331544

02 December 2021

11:05:32

GMT

142

3836

XLON

440449567331614

02 December 2021

11:05:45

GMT

125

3837

XLON

440449567331634

02 December 2021

11:05:45

GMT

20

3837

XLON

440449567331635

02 December 2021

11:06:35

GMT

10

3836

XLON

440449567331728

02 December 2021

11:06:35

GMT

548

3836

XLON

440449567331729

02 December 2021

11:08:37

GMT

42

3834.5

XLON

440449567331868

02 December 2021

11:08:37

GMT

125

3834.5

XLON

440449567331869

02 December 2021

11:08:37

GMT

150

3834.5

XLON

440449567331870

02 December 2021

11:08:37

GMT

228

3834.5

XLON

440449567331871

02 December 2021

11:09:32

GMT

185

3834

XLON

440449567331940

02 December 2021

11:09:46

GMT

198

3833.5

XLON

440449567331960

02 December 2021

11:09:46

GMT

402

3833.5

XLON

440449567331961

02 December 2021

11:10:52

GMT

533

3831

XLON

440449567332023

02 December 2021

11:12:20

GMT

600

3828.5

XLON

440449567332151

02 December 2021

11:13:28

GMT

600

3828.5

XLON

440449567332316

02 December 2021

11:14:55

GMT

600

3828

XLON

440449567332538

02 December 2021

11:18:01

GMT

600

3827.5

XLON

440449567333115

02 December 2021

11:18:01

GMT

125

3827.5

XLON

440449567333118

02 December 2021

11:18:01

GMT

6

3827.5

XLON

440449567333119

02 December 2021

11:18:24

GMT

600

3828

XLON

440449567333240

02 December 2021

11:18:26

GMT

126

3828

XLON

440449567333246

02 December 2021

11:19:18

GMT

341

3824.5

XLON

440449567333362

02 December 2021

11:20:45

GMT

595

3825.5

XLON

440449567333556

02 December 2021

11:22:34

GMT

600

3827.5

XLON

440449567333707

02 December 2021

11:24:30

GMT

600

3827

XLON

440449567333862

02 December 2021

11:26:43

GMT

600

3829.5

XLON

440449567334222

02 December 2021

11:29:32

GMT

125

3830

XLON

440449567334530

02 December 2021

11:29:32

GMT

22

3830

XLON

440449567334531

02 December 2021

11:29:55

GMT

329

3829.5

XLON

440449567334563

02 December 2021

11:29:55

GMT

500

3829.5

XLON

440449567334567

02 December 2021

11:30:54

GMT

231

3832.5

XLON

440449567334670

02 December 2021

11:31:44

GMT

591

3832.5

XLON

440449567334802

02 December 2021

11:33:39

GMT

35

3830

XLON

440449567335004

02 December 2021

11:33:39

GMT

91

3830

XLON

440449567335005

02 December 2021

11:33:39

GMT

232

3830

XLON

440449567335006

02 December 2021

11:33:39

GMT

238

3830

XLON

440449567335007

02 December 2021

11:35:58

GMT

125

3830.5

XLON

440449567335276

02 December 2021

11:36:03

GMT

125

3830.5

XLON

440449567335288

02 December 2021

11:36:03

GMT

38

3830.5

XLON

440449567335289

02 December 2021

11:36:03

GMT

27

3830.5

XLON

440449567335290

02 December 2021

11:37:12

GMT

167

3830

XLON

440449567335462

02 December 2021

11:37:16

GMT

214

3830

XLON

440449567335514

02 December 2021

11:37:32

GMT

125

3830

XLON

440449567335556

02 December 2021

11:37:32

GMT

6

3830

XLON

440449567335557

02 December 2021

11:37:37

GMT

125

3830

XLON

440449567335589

02 December 2021

11:37:37

GMT

37

3830

XLON

440449567335590

02 December 2021

11:37:37

GMT

277

3830

XLON

440449567335591

02 December 2021

11:38:00

GMT

427

3829.5

XLON

440449567335644

02 December 2021

11:38:00

GMT

108

3829.5

XLON

440449567335645

02 December 2021

11:40:20

GMT

129

3830.5

XLON

440449567336188

02 December 2021

11:40:25

GMT

128

3830.5

XLON

440449567336194

02 December 2021

11:40:25

GMT

89

3830.5

XLON

440449567336195

02 December 2021

11:40:30

GMT

84

3830.5

XLON

440449567336214

02 December 2021

11:40:30

GMT

111

3830.5

XLON

440449567336215

02 December 2021

11:41:18

GMT

260

3830.5

XLON

440449567336367

02 December 2021

11:41:18

GMT

340

3830.5

XLON

440449567336368

02 December 2021

11:42:45

GMT

600

3828

XLON

440449567336617

02 December 2021

11:44:25

GMT

34

3826.5

XLON

440449567336887

02 December 2021

11:44:25

GMT

566

3826.5

XLON

440449567336888

02 December 2021

11:44:25

GMT

130

3826

XLON

440449567336892

02 December 2021

11:44:25

GMT

27

3826

XLON

440449567336893

02 December 2021

11:47:05

GMT

314

3827

XLON

440449567337281

02 December 2021

11:47:05

GMT

272

3827

XLON

440449567337282

02 December 2021

11:49:45

GMT

481

3829

XLON

440449567337622

02 December 2021

11:49:45

GMT

119

3829

XLON

440449567337623

02 December 2021

11:50:08

GMT

558

3828

XLON

440449567337666

02 December 2021

11:52:22

GMT

548

3830.5

XLON

440449567338051

02 December 2021

11:53:45

GMT

600

3828.5

XLON

440449567338346

02 December 2021

11:56:08

GMT

196

3828.5

XLON

440449567338718

02 December 2021

11:56:08

GMT

400

3828.5

XLON

440449567338719

02 December 2021

11:57:18

GMT

600

3827.5

XLON

440449567338924

02 December 2021

11:59:11

GMT

600

3826.5

XLON

440449567339330

02 December 2021

12:00:26

GMT

111

3825

XLON

440449567339798

02 December 2021

12:00:26

GMT

489

3825

XLON

440449567339799

02 December 2021

12:02:00

GMT

600

3828.5

XLON

440449567340212

02 December 2021

12:03:49

GMT

600

3828.5

XLON

440449567340503

02 December 2021

12:05:05

GMT

594

3829.5

XLON

440449567340747

02 December 2021

12:06:55

GMT

600

3829.5

XLON

440449567341094

02 December 2021

12:08:26

GMT

101

3829

XLON

440449567341449

02 December 2021

12:08:26

GMT

499

3829

XLON

440449567341450

02 December 2021

12:09:55

GMT

598

3825.5

XLON

440449567342419

02 December 2021

12:11:48

GMT

600

3827

XLON

440449567342864

02 December 2021

12:13:56

GMT

600

3830

XLON

440449567343353

02 December 2021

12:16:07

GMT

79

3831

XLON

440449567343618

02 December 2021

12:16:07

GMT

521

3831

XLON

440449567343619

02 December 2021

12:17:08

GMT

539

3830

XLON

440449567343752

02 December 2021

12:17:08

GMT

61

3830

XLON

440449567343753

02 December 2021

12:18:17

GMT

410

3832

XLON

440449567343883

02 December 2021

12:18:17

GMT

137

3832

XLON

440449567343884

02 December 2021

12:19:56

GMT

91

3834

XLON

440449567344247

02 December 2021

12:19:56

GMT

487

3834

XLON

440449567344248

02 December 2021

12:21:57

GMT

147

3832.5

XLON

440449567344495

02 December 2021

12:21:57

GMT

24

3832.5

XLON

440449567344496

02 December 2021

12:22:10

GMT

600

3832.5

XLON

440449567344506

02 December 2021

12:23:21

GMT

448

3834.5

XLON

440449567344712

02 December 2021

12:25:42

GMT

544

3833.5

XLON

440449567345097

02 December 2021

12:27:02

GMT

182

3831.5

XLON

440449567345353

02 December 2021

12:27:12

GMT

600

3831

XLON

440449567345395

02 December 2021

12:28:40

GMT

518

3831

XLON

440449567345718

02 December 2021

12:31:32

GMT

600

3830.5

XLON

440449567346171

02 December 2021

12:33:10

GMT

600

3830

XLON

440449567346535

02 December 2021

12:34:32

GMT

599

3829

XLON

440449567346758

02 December 2021

12:37:12

GMT

63

3826

XLON

440449567347165

02 December 2021

12:37:12

GMT

537

3826

XLON

440449567347166

02 December 2021

12:38:01

GMT

162

3826

XLON

440449567347295

02 December 2021

12:38:01

GMT

438

3826

XLON

440449567347296

02 December 2021

12:40:03

GMT

598

3824

XLON

440449567347465

02 December 2021

12:41:52

GMT

150

3820.5

XLON

440449567347869

02 December 2021

12:41:52

GMT

445

3820.5

XLON

440449567347870

02 December 2021

12:44:18

GMT

237

3820.5

XLON

440449567348453

02 December 2021

12:44:18

GMT

363

3820.5

XLON

440449567348454

02 December 2021

12:46:01

GMT

176

3821.5

XLON

440449567348685

02 December 2021

12:46:01

GMT

424

3821.5

XLON

440449567348686

02 December 2021

12:47:03

GMT

600

3820.5

XLON

440449567348794

02 December 2021

12:48:50

GMT

151

3819.5

XLON

440449567348959

02 December 2021

12:48:50

GMT

449

3819.5

XLON

440449567348960

02 December 2021

12:50:54

GMT

600

3825

XLON

440449567349149

02 December 2021

12:51:39

GMT

22

3822

XLON

440449567349284

02 December 2021

12:51:39

GMT

572

3822

XLON

440449567349285

02 December 2021

12:54:38

GMT

482

3827.5

XLON

440449567349819

02 December 2021

12:54:46

GMT

423

3827.5

XLON

440449567349896

02 December 2021

12:54:46

GMT

177

3827.5

XLON

440449567349897

02 December 2021

12:58:25

GMT

170

3831

XLON

440449567350368

02 December 2021

12:58:25

GMT

252

3831

XLON

440449567350369

02 December 2021

12:58:25

GMT

122

3831

XLON

440449567350370

02 December 2021

12:58:25

GMT

56

3831

XLON

440449567350371

02 December 2021

12:58:25

GMT

508

3831

XLON

440449567350360

02 December 2021

12:58:25

GMT

92

3831

XLON

440449567350361

02 December 2021

12:59:02

GMT

163

3831

XLON

440449567350443

02 December 2021

13:01:23

GMT

600

3832

XLON

440449567350780

02 December 2021

13:02:27

GMT

600

3832

XLON

440449567350888

02 December 2021

13:04:18

GMT

556

3831

XLON

440449567351158

02 December 2021

13:05:40

GMT

492

3832.5

XLON

440449567351335

02 December 2021

13:07:15

GMT

600

3833.5

XLON

440449567351463

02 December 2021

13:09:04

GMT

600

3833.5

XLON

440449567351579

02 December 2021

13:10:46

GMT

125

3832.5

XLON

440449567351816

02 December 2021

13:10:46

GMT

447

3832.5

XLON

440449567351817

02 December 2021

13:10:46

GMT

28

3832.5

XLON

440449567351818

02 December 2021

13:12:17

GMT

600

3832

XLON

440449567351956

02 December 2021

13:14:37

GMT

328

3835.5

XLON

440449567352234

02 December 2021

13:14:37

GMT

272

3835.5

XLON

440449567352235

02 December 2021

13:16:55

GMT

38

3834

XLON

440449567352483

02 December 2021

13:16:55

GMT

69

3834

XLON

440449567352484

02 December 2021

13:16:55

GMT

289

3834

XLON

440449567352485

02 December 2021

13:16:55

GMT

26

3834

XLON

440449567352486

02 December 2021

13:17:18

GMT

125

3837

XLON

440449567352578

02 December 2021

13:18:15

GMT

430

3837.5

XLON

440449567352676

02 December 2021

13:18:15

GMT

170

3837.5

XLON

440449567352677

02 December 2021

13:18:46

GMT

78

3837

XLON

440449567352694

02 December 2021

13:18:46

GMT

67

3837

XLON

440449567352695

02 December 2021

13:20:13

GMT

574

3834

XLON

440449567352827

02 December 2021

13:21:07

GMT

560

3832.5

XLON

440449567352893

02 December 2021

13:23:39

GMT

370

3831

XLON

440449567353190

02 December 2021

13:23:39

GMT

230

3831

XLON

440449567353191

02 December 2021

13:24:59

GMT

197

3828.5

XLON

440449567353416

02 December 2021

13:24:59

GMT

403

3828.5

XLON

440449567353417

02 December 2021

13:25:46

GMT

600

3828.5

XLON

440449567353490

02 December 2021

13:27:20

GMT

600

3829

XLON

440449567353696

02 December 2021

13:27:40

GMT

169

3829

XLON

440449567353718

02 December 2021

13:29:39

GMT

234

3832

XLON

440449567353879

02 December 2021

13:29:39

GMT

362

3832

XLON

440449567353880

02 December 2021

13:30:02

GMT

600

3833.5

XLON

440449567353922

02 December 2021

13:30:48

GMT

411

3833.5

XLON

440449567354075

02 December 2021

13:30:48

GMT

41

3833.5

XLON

440449567354076

02 December 2021

13:31:52

GMT

563

3833

XLON

440449567354223

02 December 2021

13:33:07

GMT

570

3834.5

XLON

440449567354377

02 December 2021

13:35:02

GMT

587

3833.5

XLON

440449567354578

02 December 2021

13:36:02

GMT

600

3832

XLON

440449567354681

02 December 2021

13:37:18

GMT

72

3834

XLON

440449567354869

02 December 2021

13:37:49

GMT

600

3833.5

XLON

440449567354914

02 December 2021

13:39:00

GMT

92

3832

XLON

440449567355031

02 December 2021

13:39:00

GMT

452

3832

XLON

440449567355032

02 December 2021

13:39:51

GMT

233

3829.5

XLON

440449567355161

02 December 2021

13:39:51

GMT

288

3829.5

XLON

440449567355148

02 December 2021

13:39:51

GMT

312

3829.5

XLON

440449567355152

02 December 2021

13:41:33

GMT

465

3830.5

XLON

440449567355755

02 December 2021

13:42:46

GMT

600

3828

XLON

440449567355945

02 December 2021

13:44:14

GMT

600

3827

XLON

440449567356146

02 December 2021

13:45:24

GMT

579

3827.5

XLON

440449567356380

02 December 2021

13:45:24

GMT

16

3827.5

XLON

440449567356381

02 December 2021

13:46:38

GMT

600

3826.5

XLON

440449567356560

02 December 2021

13:48:05

GMT

213

3827

XLON

440449567356694

02 December 2021

13:48:05

GMT

387

3827

XLON

440449567356695

02 December 2021

13:49:03

GMT

600

3827

XLON

440449567356800

02 December 2021

13:50:38

GMT

125

3824.5

XLON

440449567357248

02 December 2021

13:50:38

GMT

88

3824.5

XLON

440449567357249

02 December 2021

13:50:38

GMT

35

3824.5

XLON

440449567357250

02 December 2021

13:50:38

GMT

352

3824.5

XLON

440449567357251

02 December 2021

13:51:28

GMT

600

3826

XLON

440449567357495

02 December 2021

13:53:39

GMT

474

3827

XLON

440449567358018

02 December 2021

13:53:39

GMT

125

3827.5

XLON

440449567358020

02 December 2021

13:53:39

GMT

70

3827.5

XLON

440449567358021

02 December 2021

13:53:39

GMT

245

3827.5

XLON

440449567358022

02 December 2021

13:53:39

GMT

258

3827.5

XLON

440449567358023

02 December 2021

13:55:34

GMT

59

3826.5

XLON

440449567358378

02 December 2021

13:55:34

GMT

541

3826.5

XLON

440449567358379

02 December 2021

13:57:17

GMT

57

3826

XLON

440449567358612

02 December 2021

13:57:17

GMT

444

3826

XLON

440449567358613

02 December 2021

13:58:22

GMT

125

3827.5

XLON

440449567358744

02 December 2021

13:58:22

GMT

31

3827.5

XLON

440449567358745

02 December 2021

13:58:22

GMT

444

3827.5

XLON

440449567358746

02 December 2021

13:58:27

GMT

123

3827.5

XLON

440449567358749

02 December 2021

13:59:11

GMT

600

3828

XLON

440449567358986

02 December 2021

13:59:53

GMT

594

3826.5

XLON

440449567359161

02 December 2021

14:01:25

GMT

481

3831

XLON

440449567360030

02 December 2021

14:01:25

GMT

14

3831

XLON

440449567360031

02 December 2021

14:01:25

GMT

117

3831.5

XLON

440449567360032

02 December 2021

14:02:06

GMT

467

3832

XLON

440449567360262

02 December 2021

14:02:43

GMT

197

3832.5

XLON

440449567360483

02 December 2021

14:02:46

GMT

400

3832

XLON

440449567360550

02 December 2021

14:02:59

GMT

600

3832

XLON

440449567360687

02 December 2021

14:03:44

GMT

134

3831

XLON

440449567361125

02 December 2021

14:04:13

GMT

599

3831

XLON

440449567361315

02 December 2021

14:04:13

GMT

1

3831

XLON

440449567361316

02 December 2021

14:04:49

GMT

481

3831

XLON

440449567361536

02 December 2021

14:05:35

GMT

129

3830

XLON

440449567361843

02 December 2021

14:06:15

GMT

23

3829.5

XLON

440449567362113

02 December 2021

14:06:15

GMT

236

3829.5

XLON

440449567362114

02 December 2021

14:06:20

GMT

125

3829.5

XLON

440449567362117

02 December 2021

14:06:20

GMT

38

3829.5

XLON

440449567362118

02 December 2021

14:06:20

GMT

46

3829.5

XLON

440449567362119

02 December 2021

14:06:20

GMT

129

3829.5

XLON

440449567362120

02 December 2021

14:07:05

GMT

600

3829

XLON

440449567362331

02 December 2021

14:08:40

GMT

16

3827

XLON

440449567362640

02 December 2021

14:08:52

GMT

436

3827

XLON

440449567362684

02 December 2021

14:08:52

GMT

125

3827

XLON

440449567362696

02 December 2021

14:08:52

GMT

6

3827

XLON

440449567362697

02 December 2021

14:09:19

GMT

287

3826.5

XLON

440449567362790

02 December 2021

14:09:42

GMT

125

3826

XLON

440449567362869

02 December 2021

14:09:47

GMT

125

3826

XLON

440449567362879

02 December 2021

14:09:47

GMT

70

3826

XLON

440449567362880

02 December 2021

14:10:37

GMT

101

3828.5

XLON

440449567363106

02 December 2021

14:10:37

GMT

499

3828.5

XLON

440449567363107

02 December 2021

14:11:41

GMT

442

3829.5

XLON

440449567363412

02 December 2021

14:11:41

GMT

158

3829.5

XLON

440449567363413

02 December 2021

14:12:12

GMT

581

3828.5

XLON

440449567363637

02 December 2021

14:13:13

GMT

345

3828

XLON

440449567364044

02 December 2021

14:13:13

GMT

253

3828

XLON

440449567364045

02 December 2021

14:14:32

GMT

104

3827.5

XLON

440449567364551

02 December 2021

14:15:02

GMT

494

3827.5

XLON

440449567364847

02 December 2021

14:15:53

GMT

412

3824.5

XLON

440449567365108

02 December 2021

14:15:53

GMT

186

3824.5

XLON

440449567365109

02 December 2021

14:17:20

GMT

457

3824

XLON

440449567365589

02 December 2021

14:17:20

GMT

143

3824

XLON

440449567365599

02 December 2021

14:18:01

GMT

265

3821.5

XLON

440449567365913

02 December 2021

14:18:01

GMT

335

3821.5

XLON

440449567365914

02 December 2021

14:20:02

GMT

125

3822.5

XLON

440449567366535

02 December 2021

14:20:02

GMT

6

3822.5

XLON

440449567366536

02 December 2021

14:20:09

GMT

76

3822.5

XLON

440449567366581

02 December 2021

14:20:09

GMT

233

3822.5

XLON

440449567366582

02 December 2021

14:20:14

GMT

89

3822.5

XLON

440449567366611

02 December 2021

14:20:14

GMT

86

3822.5

XLON

440449567366612

02 December 2021

14:20:14

GMT

2

3822.5

XLON

440449567366614

02 December 2021

14:20:15

GMT

229

3822.5

XLON

440449567366626

02 December 2021

14:20:34

GMT

320

3821.5

XLON

440449567366695

02 December 2021

14:20:34

GMT

274

3821.5

XLON

440449567366696

02 December 2021

14:22:05

GMT

29

3822.5

XLON

440449567367028

02 December 2021

14:22:05

GMT

85

3822.5

XLON

440449567367029

02 December 2021

14:22:17

GMT

123

3821.5

XLON

440449567367042

02 December 2021

14:22:17

GMT

125

3821.5

XLON

440449567367045

02 December 2021

14:22:17

GMT

15

3821.5

XLON

440449567367046

02 December 2021

14:22:17

GMT

274

3821.5

XLON

440449567367047

02 December 2021

14:22:17

GMT

180

3821.5

XLON

440449567367048

02 December 2021

14:22:17

GMT

6

3821.5

XLON

440449567367049

02 December 2021

14:22:35

GMT

20

3821

XLON

440449567367169

02 December 2021

14:22:35

GMT

131

3821

XLON

440449567367170

02 December 2021

14:22:35

GMT

20

3821

XLON

440449567367171

02 December 2021

14:24:10

GMT

125

3822

XLON

440449567367501

02 December 2021

14:24:10

GMT

38

3822

XLON

440449567367502

02 December 2021

14:24:10

GMT

290

3822

XLON

440449567367503

02 December 2021

14:24:10

GMT

147

3822

XLON

440449567367504

02 December 2021

14:25:47

GMT

248

3821

XLON

440449567367834

02 December 2021

14:25:47

GMT

352

3821

XLON

440449567367835

02 December 2021

14:25:47

GMT

140

3821

XLON

440449567367836

02 December 2021

14:26:00

GMT

38

3821

XLON

440449567367878

02 December 2021

14:26:05

GMT

210

3821

XLON

440449567367889

02 December 2021

14:26:43

GMT

67

3822.5

XLON

440449567368084

02 December 2021

14:26:43

GMT

102

3822.5

XLON

440449567368085

02 December 2021

14:26:46

GMT

69

3822.5

XLON

440449567368098

02 December 2021

14:26:46

GMT

91

3822.5

XLON

440449567368099

02 December 2021

14:26:58

GMT

125

3822.5

XLON

440449567368119

02 December 2021

14:26:58

GMT

290

3822.5

XLON

440449567368120

02 December 2021

14:27:58

GMT

500

3824

XLON

440449567368349

02 December 2021

14:27:58

GMT

100

3824

XLON

440449567368350

02 December 2021

14:27:58

GMT

125

3824

XLON

440449567368352

02 December 2021

14:28:14

GMT

566

3823

XLON

440449567368426

02 December 2021

14:28:14

GMT

34

3823

XLON

440449567368427

02 December 2021

14:28:17

GMT

190

3822.5

XLON

440449567368448

02 December 2021

14:29:17

GMT

67

3821.5

XLON

440449567368643

02 December 2021

14:29:21

GMT

72

3822.5

XLON

440449567368668

02 December 2021

14:29:21

GMT

168

3822.5

XLON

440449567368669

02 December 2021

14:29:21

GMT

8

3822.5

XLON

440449567368670

02 December 2021

14:29:59

GMT

600

3822

XLON

440449567368830

02 December 2021

14:30:18

GMT

76

3818

XLON

440449567369221

02 December 2021

14:30:18

GMT

440

3818

XLON

440449567369222

02 December 2021

14:30:18

GMT

76

3818

XLON

440449567369223

02 December 2021

14:30:49

GMT

520

3821.5

XLON

440449567369609

02 December 2021

14:30:49

GMT

80

3821.5

XLON

440449567369610

02 December 2021

14:31:27

GMT

27

3823.5

XLON

440449567369964

02 December 2021

14:31:27

GMT

29

3823.5

XLON

440449567369965

02 December 2021

14:31:27

GMT

59

3823.5

XLON

440449567369966

02 December 2021

14:31:27

GMT

67

3823.5

XLON

440449567369967

02 December 2021

14:31:27

GMT

184

3823.5

XLON

440449567369968

02 December 2021

14:31:27

GMT

155

3823.5

XLON

440449567369969

02 December 2021

14:31:27

GMT

63

3823.5

XLON

440449567369970

02 December 2021

14:32:07

GMT

600

3822.5

XLON

440449567370382

02 December 2021

14:32:44

GMT

125

3823

XLON

440449567370612

02 December 2021

14:33:05

GMT

125

3824.5

XLON

440449567370925

02 December 2021

14:33:05

GMT

16

3824.5

XLON

440449567370926

02 December 2021

14:33:14

GMT

600

3825.5

XLON

440449567371065

02 December 2021

14:33:14

GMT

124

3825

XLON

440449567371068

02 December 2021

14:33:14

GMT

124

3825

XLON

440449567371069

02 December 2021

14:33:14

GMT

230

3825

XLON

440449567371070

02 December 2021

14:33:14

GMT

89

3825.5

XLON

440449567371071

02 December 2021

14:33:25

GMT

66

3824.5

XLON

440449567371139

02 December 2021

14:33:25

GMT

307

3824.5

XLON

440449567371140

02 December 2021

14:34:03

GMT

600

3827.5

XLON

440449567371688

02 December 2021

14:34:29

GMT

374

3829

XLON

440449567371897

02 December 2021

14:34:29

GMT

226

3829

XLON

440449567371898

02 December 2021

14:35:03

GMT

36

3829

XLON

440449567372470

02 December 2021

14:35:03

GMT

564

3829

XLON

440449567372471

02 December 2021

14:35:40

GMT

100

3828

XLON

440449567372950

02 December 2021

14:35:40

GMT

303

3828

XLON

440449567372951

02 December 2021

14:35:40

GMT

197

3828

XLON

440449567372952

02 December 2021

14:36:07

GMT

494

3832

XLON

440449567373329

02 December 2021

14:36:38

GMT

558

3834

XLON

440449567373659

02 December 2021

14:37:05

GMT

125

3833.5

XLON

440449567373779

02 December 2021

14:37:05

GMT

6

3833.5

XLON

440449567373780

02 December 2021

14:37:17

GMT

106

3833

XLON

440449567373926

02 December 2021

14:37:17

GMT

199

3833

XLON

440449567373927

02 December 2021

14:37:17

GMT

281

3833

XLON

440449567373928

02 December 2021

14:37:39

GMT

420

3835

XLON

440449567374122

02 December 2021

14:37:39

GMT

112

3835

XLON

440449567374123

02 December 2021

14:38:24

GMT

600

3834.5

XLON

440449567374445

02 December 2021

14:38:43

GMT

199

3834

XLON

440449567374688

02 December 2021

14:38:49

GMT

401

3834

XLON

440449567374730

02 December 2021

14:39:16

GMT

600

3833

XLON

440449567374920

02 December 2021

14:40:02

GMT

246

3831.5

XLON

440449567375218

02 December 2021

14:40:02

GMT

354

3831.5

XLON

440449567375219

02 December 2021

14:40:23

GMT

436

3831.5

XLON

440449567375362

02 December 2021

14:40:23

GMT

164

3831.5

XLON

440449567375363

02 December 2021

14:40:53

GMT

600

3831

XLON

440449567375488

02 December 2021

14:41:33

GMT

600

3827.5

XLON

440449567375755

02 December 2021

14:41:33

GMT

191

3827.5

XLON

440449567375765

02 December 2021

14:42:11

GMT

524

3829

XLON

440449567376020

02 December 2021

14:43:06

GMT

297

3831.5

XLON

440449567376246

02 December 2021

14:43:06

GMT

201

3831.5

XLON

440449567376247

02 December 2021

14:43:06

GMT

46

3831.5

XLON

440449567376248

02 December 2021

14:43:31

GMT

509

3831.5

XLON

440449567376352

02 December 2021

14:44:38

GMT

469

3831

XLON

440449567376743

02 December 2021

14:44:42

GMT

125

3831.5

XLON

440449567376794

02 December 2021

14:44:43

GMT

330

3831

XLON

440449567376800

02 December 2021

14:44:43

GMT

78

3831

XLON

440449567376801

02 December 2021

14:44:43

GMT

174

3831

XLON

440449567376802

02 December 2021

14:44:43

GMT

18

3831

XLON

440449567376803

02 December 2021

14:45:39

GMT

588

3834.5

XLON

440449567377134

02 December 2021

14:45:56

GMT

600

3834.5

XLON

440449567377198

02 December 2021

14:46:24

GMT

600

3834

XLON

440449567377370

02 December 2021

14:47:05

GMT

11

3830

XLON

440449567377525

02 December 2021

14:47:05

GMT

578

3830

XLON

440449567377526

02 December 2021

14:47:05

GMT

11

3830

XLON

440449567377527

02 December 2021

14:48:02

GMT

600

3832

XLON

440449567377770

02 December 2021

14:48:27

GMT

434

3832

XLON

440449567377881

02 December 2021

14:48:27

GMT

166

3832

XLON

440449567377882

02 December 2021

14:48:48

GMT

51

3833

XLON

440449567377966

02 December 2021

14:48:48

GMT

549

3833

XLON

440449567377967

02 December 2021

14:49:24

GMT

593

3832

XLON

440449567378235

02 December 2021

14:50:00

GMT

178

3830.5

XLON

440449567378461

02 December 2021

14:50:09

GMT

538

3829.5

XLON

440449567378530

02 December 2021

14:50:09

GMT

62

3829.5

XLON

440449567378531

02 December 2021

14:50:51

GMT

145

3831.5

XLON

440449567378812

02 December 2021

14:50:51

GMT

455

3831.5

XLON

440449567378813

02 December 2021

14:51:40

GMT

460

3834

XLON

440449567379151

02 December 2021

14:51:54

GMT

166

3834

XLON

440449567379227

02 December 2021

14:51:54

GMT

431

3834

XLON

440449567379228

02 December 2021

14:52:59

GMT

125

3835.5

XLON

440449567379560

02 December 2021

14:53:23

GMT

125

3836.5

XLON

440449567379723

02 December 2021

14:53:23

GMT

180

3836.5

XLON

440449567379724

02 December 2021

14:53:23

GMT

45

3836.5

XLON

440449567379725

02 December 2021

14:53:27

GMT

432

3836.5

XLON

440449567379737

02 December 2021

14:53:34

GMT

125

3836

XLON

440449567379813

02 December 2021

14:53:44

GMT

125

3836

XLON

440449567379882

02 December 2021

14:53:44

GMT

6

3836

XLON

440449567379883

02 December 2021

14:53:49

GMT

130

3835.5

XLON

440449567379911

02 December 2021

14:54:01

GMT

449

3837

XLON

440449567379970

02 December 2021

14:54:01

GMT

128

3837

XLON

440449567379971

02 December 2021

14:54:20

GMT

498

3835.5

XLON

440449567380125

02 December 2021

14:55:20

GMT

593

3836.5

XLON

440449567380471

02 December 2021

14:55:39

GMT

124

3837.5

XLON

440449567380579

02 December 2021

14:55:45

GMT

100

3837

XLON

440449567380593

02 December 2021

14:55:45

GMT

494

3837

XLON

440449567380594

02 December 2021

14:56:22

GMT

557

3834

XLON

440449567380785

02 December 2021

14:56:57

GMT

600

3833.5

XLON

440449567380959

02 December 2021

14:57:36

GMT

534

3831.5

XLON

440449567381202

02 December 2021

14:57:36

GMT

6

3831.5

XLON

440449567381203

02 December 2021

14:58:26

GMT

15

3831

XLON

440449567381461

02 December 2021

14:58:26

GMT

12

3831

XLON

440449567381462

02 December 2021

14:58:49

GMT

491

3833

XLON

440449567381556

02 December 2021

14:58:49

GMT

109

3833

XLON

440449567381557

02 December 2021

14:59:02

GMT

600

3832

XLON

440449567381632

02 December 2021

15:00:03

GMT

564

3831.5

XLON

440449567381974

02 December 2021

15:00:38

GMT

210

3831

XLON

440449567382313

02 December 2021

15:00:38

GMT

537

3831

XLON

440449567382301

02 December 2021

15:00:38

GMT

63

3831

XLON

440449567382302

02 December 2021

15:00:53

GMT

430

3831

XLON

440449567382465

02 December 2021

15:01:34

GMT

187

3831

XLON

440449567382762

02 December 2021

15:01:34

GMT

600

3831

XLON

440449567382777

02 December 2021

15:02:07

GMT

526

3832

XLON

440449567382901

02 December 2021

15:03:06

GMT

125

3830.5

XLON

440449567383266

02 December 2021

15:03:11

GMT

115

3830.5

XLON

440449567383295

02 December 2021

15:03:11

GMT

318

3830.5

XLON

440449567383296

02 December 2021

15:03:11

GMT

148

3830.5

XLON

440449567383297

02 December 2021

15:03:36

GMT

125

3831

XLON

440449567383490

02 December 2021

15:03:41

GMT

125

3831

XLON

440449567383519

02 December 2021

15:04:19

GMT

125

3834.5

XLON

440449567383673

02 December 2021

15:04:21

GMT

600

3834.5

XLON

440449567383683

02 December 2021

15:04:47

GMT

54

3836.5

XLON

440449567383814

02 December 2021

15:04:47

GMT

70

3836.5

XLON

440449567383815

02 December 2021

15:04:47

GMT

413

3836.5

XLON

440449567383816

02 December 2021

15:05:01

GMT

585

3835.5

XLON

440449567383922

02 December 2021

15:05:19

GMT

96

3834

XLON

440449567384039

02 December 2021

15:05:19

GMT

53

3834

XLON

440449567384040

02 December 2021

15:05:40

GMT

41

3834.5

XLON

440449567384112

02 December 2021

15:05:40

GMT

446

3834.5

XLON

440449567384113

02 December 2021

15:06:24

GMT

384

3832.5

XLON

440449567384321

02 December 2021

15:06:24

GMT

194

3832.5

XLON

440449567384322

02 December 2021

15:06:39

GMT

487

3832.5

XLON

440449567384358

02 December 2021

15:06:39

GMT

113

3832.5

XLON

440449567384359

02 December 2021

15:07:11

GMT

309

3831.5

XLON

440449567384520

02 December 2021

15:07:15

GMT

293

3832.5

XLON

440449567384546

02 December 2021

15:07:47

GMT

374

3833

XLON

440449567384674

02 December 2021

15:07:47

GMT

144

3833

XLON

440449567384675

02 December 2021

15:07:47

GMT

82

3833

XLON

440449567384676

02 December 2021

15:08:28

GMT

96

3831.5

XLON

440449567384858

02 December 2021

15:08:28

GMT

504

3831.5

XLON

440449567384859

02 December 2021

15:08:51

GMT

140

3830.5

XLON

440449567384943

02 December 2021

15:09:07

GMT

65

3830.5

XLON

440449567385030

02 December 2021

15:09:07

GMT

535

3830.5

XLON

440449567385031

02 December 2021

15:09:25

GMT

569

3829

XLON

440449567385108

02 December 2021

15:10:30

GMT

125

3830.5

XLON

440449567385444

02 December 2021

15:10:30

GMT

6

3830.5

XLON

440449567385445

02 December 2021

15:10:34

GMT

355

3831

XLON

440449567385492

02 December 2021

15:10:39

GMT

599

3831

XLON

440449567385498

02 December 2021

15:11:29

GMT

310

3831

XLON

440449567385813

02 December 2021

15:11:29

GMT

290

3831

XLON

440449567385818

02 December 2021

15:12:01

GMT

121

3832

XLON

440449567386014

02 December 2021

15:12:07

GMT

600

3831

XLON

440449567386058

02 December 2021

15:12:47

GMT

350

3831

XLON

440449567386199

02 December 2021

15:12:47

GMT

241

3831

XLON

440449567386200

02 December 2021

15:13:42

GMT

534

3831.5

XLON

440449567386396

02 December 2021

15:14:32

GMT

600

3832.5

XLON

440449567386551

02 December 2021

15:14:54

GMT

600

3831.5

XLON

440449567386619

02 December 2021

15:15:49

GMT

125

3832.5

XLON

440449567386848

02 December 2021

15:16:03

GMT

52

3832.5

XLON

440449567386941

02 December 2021

15:16:03

GMT

152

3832.5

XLON

440449567386943

02 December 2021

15:16:03

GMT

342

3832.5

XLON

440449567386944

02 December 2021

15:16:12

GMT

418

3832.5

XLON

440449567386978

02 December 2021

15:16:29

GMT

163

3830.5

XLON

440449567387047

02 December 2021

15:17:05

GMT

125

3831

XLON

440449567387172

02 December 2021

15:17:05

GMT

53

3831.5

XLON

440449567387173

02 December 2021

15:17:05

GMT

82

3831.5

XLON

440449567387174

02 December 2021

15:17:09

GMT

233

3830.5

XLON

440449567387204

02 December 2021

15:17:43

GMT

125

3834.5

XLON

440449567387337

02 December 2021

15:18:08

GMT

366

3834.5

XLON

440449567387430

02 December 2021

15:18:08

GMT

234

3834.5

XLON

440449567387431

02 December 2021

15:18:12

GMT

205

3834.5

XLON

440449567387477

02 December 2021

15:18:12

GMT

107

3834.5

XLON

440449567387481

02 December 2021

15:18:16

GMT

171

3834.5

XLON

440449567387488

02 December 2021

15:18:16

GMT

74

3834.5

XLON

440449567387489

02 December 2021

15:18:30

GMT

577

3834.5

XLON

440449567387649

02 December 2021

15:19:32

GMT

542

3835.5

XLON

440449567387980

02 December 2021

15:20:09

GMT

122

3836

XLON

440449567388133

02 December 2021

15:20:12

GMT

600

3835.5

XLON

440449567388140

02 December 2021

15:20:21

GMT

125

3835

XLON

440449567388182

02 December 2021

15:20:21

GMT

430

3835

XLON

440449567388183

02 December 2021

15:21:55

GMT

549

3839

XLON

440449567388640

02 December 2021

15:22:23

GMT

508

3839.5

XLON

440449567388800

02 December 2021

15:22:25

GMT

564

3839.5

XLON

440449567388816

02 December 2021

15:22:40

GMT

67

3840

XLON

440449567388881

02 December 2021

15:22:51

GMT

600

3840

XLON

440449567388984

02 December 2021

15:23:33

GMT

600

3838.5

XLON

440449567389121

02 December 2021

15:23:33

GMT

125

3838.5

XLON

440449567389123

02 December 2021

15:23:33

GMT

21

3838.5

XLON

440449567389124

02 December 2021

15:24:14

GMT

566

3839

XLON

440449567389337

02 December 2021

15:24:42

GMT

598

3839.5

XLON

440449567389443

02 December 2021

15:25:40

GMT

600

3837

XLON

440449567389666

02 December 2021

15:26:05

GMT

139

3836

XLON

440449567389789

02 December 2021

15:26:05

GMT

198

3836

XLON

440449567389792

02 December 2021

15:26:05

GMT

214

3836

XLON

440449567389793

02 December 2021

15:26:53

GMT

100

3838

XLON

440449567390111

02 December 2021

15:26:53

GMT

96

3838

XLON

440449567390112

02 December 2021

15:27:18

GMT

355

3838

XLON

440449567390244

02 December 2021

15:27:29

GMT

188

3838.5

XLON

440449567390266

02 December 2021

15:27:29

GMT

394

3838.5

XLON

440449567390267

02 December 2021

15:27:47

GMT

125

3839

XLON

440449567390389

02 December 2021

15:27:47

GMT

10

3839

XLON

440449567390390

02 December 2021

15:28:11

GMT

125

3840

XLON

440449567390469

02 December 2021

15:28:11

GMT

6

3840

XLON

440449567390470

02 December 2021

15:28:16

GMT

62

3840

XLON

440449567390495

02 December 2021

15:28:16

GMT

62

3840

XLON

440449567390496

02 December 2021

15:28:19

GMT

359

3839.5

XLON

440449567390500

02 December 2021

15:28:28

GMT

406

3839

XLON

440449567390560

02 December 2021

15:28:28

GMT

161

3839

XLON

440449567390561

02 December 2021

15:29:02

GMT

600

3839.5

XLON

440449567390699

02 December 2021

15:29:54

GMT

125

3839.5

XLON

440449567390844

02 December 2021

15:29:56

GMT

149

3839

XLON

440449567390853

02 December 2021

15:29:56

GMT

232

3839

XLON

440449567390854

02 December 2021

15:30:01

GMT

600

3839

XLON

440449567390873

02 December 2021

15:30:38

GMT

600

3838.5

XLON

440449567391052

02 December 2021

15:31:17

GMT

103

3841.5

XLON

440449567391245

02 December 2021

15:31:17

GMT

497

3841.5

XLON

440449567391246

02 December 2021

15:31:53

GMT

595

3841.5

XLON

440449567391424

02 December 2021

15:31:53

GMT

5

3841.5

XLON

440449567391425

02 December 2021

15:32:49

GMT

125

3842

XLON

440449567391667

02 December 2021

15:32:54

GMT

31

3842

XLON

440449567391671

02 December 2021

15:32:54

GMT

162

3842

XLON

440449567391672

02 December 2021

15:33:10

GMT

61

3843

XLON

440449567391726

02 December 2021

15:33:10

GMT

214

3843

XLON

440449567391727

02 December 2021

15:33:10

GMT

540

3843

XLON

440449567391728

02 December 2021

15:33:36

GMT

244

3841.5

XLON

440449567391866

02 December 2021

15:33:36

GMT

356

3841.5

XLON

440449567391868

02 December 2021

15:34:04

GMT

125

3841.5

XLON

440449567391939

02 December 2021

15:34:06

GMT

367

3841

XLON

440449567391962

02 December 2021

15:34:06

GMT

118

3841

XLON

440449567391964

02 December 2021

15:34:06

GMT

115

3841

XLON

440449567391965

02 December 2021

15:34:49

GMT

583

3841

XLON

440449567392376

02 December 2021

15:35:26

GMT

346

3840

XLON

440449567392621

02 December 2021

15:35:26

GMT

199

3840

XLON

440449567392622

02 December 2021

15:36:11

GMT

600

3839.5

XLON

440449567392749

02 December 2021

15:36:46

GMT

600

3839

XLON

440449567393000

02 December 2021

15:37:27

GMT

177

3840

XLON

440449567393158

02 December 2021

15:37:27

GMT

168

3840

XLON

440449567393159

02 December 2021

15:37:27

GMT

136

3840

XLON

440449567393160

02 December 2021

15:37:27

GMT

119

3840

XLON

440449567393161

02 December 2021

15:37:43

GMT

249

3841.5

XLON

440449567393231

02 December 2021

15:37:44

GMT

163

3841.5

XLON

440449567393232

02 December 2021

15:37:44

GMT

188

3841.5

XLON

440449567393233

02 December 2021

15:38:21

GMT

600

3840

XLON

440449567393384

02 December 2021

15:39:04

GMT

600

3839

XLON

440449567393586

02 December 2021

15:39:37

GMT

577

3838.5

XLON

440449567393781

02 December 2021

15:40:02

GMT

103

3840

XLON

440449567393937

02 December 2021

15:40:10

GMT

497

3840

XLON

440449567393987

02 December 2021

15:40:37

GMT

135

3839.5

XLON

440449567394096

02 December 2021

15:40:37

GMT

71

3839.5

XLON

440449567394097

02 December 2021

15:40:37

GMT

382

3839.5

XLON

440449567394098

02 December 2021

15:41:07

GMT

125

3840

XLON

440449567394186

02 December 2021

15:41:07

GMT

14

3840

XLON

440449567394187

02 December 2021

15:41:20

GMT

15

3839.5

XLON

440449567394233

02 December 2021

15:41:44

GMT

114

3839.5

XLON

440449567394306

02 December 2021

15:41:44

GMT

364

3839.5

XLON

440449567394307

02 December 2021

15:42:40

GMT

133

3840

XLON

440449567394485

02 December 2021

15:42:40

GMT

36

3840

XLON

440449567394486

02 December 2021

15:42:42

GMT

78

3840

XLON

440449567394498

02 December 2021

15:42:50

GMT

191

3840

XLON

440449567394535

02 December 2021

15:42:50

GMT

309

3840

XLON

440449567394536

02 December 2021

15:42:50

GMT

22

3840

XLON

440449567394537

02 December 2021

15:42:51

GMT

125

3840

XLON

440449567394544

02 December 2021

15:42:51

GMT

110

3840

XLON

440449567394545

02 December 2021

15:42:53

GMT

54

3839.5

XLON

440449567394554

02 December 2021

15:42:53

GMT

48

3839.5

XLON

440449567394555

02 December 2021

15:42:53

GMT

497

3839.5

XLON

440449567394556

02 December 2021

15:43:09

GMT

293

3839.5

XLON

440449567394630

02 December 2021

15:43:52

GMT

548

3840

XLON

440449567394836

02 December 2021

15:44:41

GMT

245

3840

XLON

440449567395111

02 December 2021

15:44:41

GMT

355

3840

XLON

440449567395112

02 December 2021

15:45:17

GMT

321

3840.5

XLON

440449567395294

02 December 2021

15:45:36

GMT

221

3840.5

XLON

440449567395358

02 December 2021

15:45:36

GMT

1

3840.5

XLON

440449567395359

02 December 2021

15:45:53

GMT

526

3840

XLON

440449567395396

02 December 2021

15:46:08

GMT

125

3840

XLON

440449567395429

02 December 2021

15:46:08

GMT

38

3840

XLON

440449567395430

02 December 2021

15:46:22

GMT

10

3840

XLON

440449567395513

02 December 2021

15:46:22

GMT

358

3840

XLON

440449567395514

02 December 2021

15:46:45

GMT

209

3841

XLON

440449567395593

02 December 2021

15:47:11

GMT

87

3844.5

XLON

440449567395741

02 December 2021

15:47:11

GMT

156

3844.5

XLON

440449567395742

02 December 2021

15:47:11

GMT

99

3844.5

XLON

440449567395743

02 December 2021

15:47:24

GMT

80

3844.5

XLON

440449567395793

02 December 2021

15:47:29

GMT

125

3844

XLON

440449567395804

02 December 2021

15:47:32

GMT

560

3843.5

XLON

440449567395813

02 December 2021

15:47:32

GMT

40

3843.5

XLON

440449567395814

02 December 2021

15:48:19

GMT

477

3842.5

XLON

440449567396054

02 December 2021

15:48:19

GMT

123

3842.5

XLON

440449567396055

02 December 2021

15:49:05

GMT

600

3842

XLON

440449567396167

02 December 2021

15:49:53

GMT

125

3843

XLON

440449567396332

02 December 2021

15:50:08

GMT

499

3843.5

XLON

440449567396371

02 December 2021

15:50:15

GMT

461

3843.5

XLON

440449567396392

02 December 2021

15:50:36

GMT

198

3844

XLON

440449567396476

02 December 2021

15:50:58

GMT

600

3843.5

XLON

440449567396522

02 December 2021

15:51:22

GMT

251

3843

XLON

440449567396607

02 December 2021

15:51:29

GMT

331

3843

XLON

440449567396616

02 December 2021

15:51:53

GMT

6

3842

XLON

440449567396702

02 December 2021

15:51:53

GMT

573

3842

XLON

440449567396703

02 December 2021

15:52:44

GMT

451

3840.5

XLON

440449567396893

02 December 2021

15:52:44

GMT

80

3840.5

XLON

440449567396894

02 December 2021

15:53:08

GMT

366

3842

XLON

440449567397046

02 December 2021

15:53:08

GMT

115

3842

XLON

440449567397047

02 December 2021

15:53:08

GMT

79

3842

XLON

440449567397048

02 December 2021

15:53:08

GMT

40

3842

XLON

440449567397049

02 December 2021

15:53:45

GMT

61

3842

XLON

440449567397164

02 December 2021

15:53:45

GMT

539

3842

XLON

440449567397165

02 December 2021

15:54:30

GMT

600

3841

XLON

440449567397266

02 December 2021

15:55:38

GMT

2

3842

XLON

440449567397446

02 December 2021

15:55:38

GMT

145

3842

XLON

440449567397447

02 December 2021

15:55:38

GMT

372

3841.5

XLON

440449567397451

02 December 2021

15:55:38

GMT

228

3841.5

XLON

440449567397452

02 December 2021

15:55:46

GMT

501

3841.5

XLON

440449567397474

02 December 2021

15:56:21

GMT

55

3842

XLON

440449567397629

02 December 2021

15:56:21

GMT

40

3842

XLON

440449567397630

02 December 2021

15:56:21

GMT

120

3842

XLON

440449567397631

02 December 2021

15:56:33

GMT

385

3842

XLON

440449567397686

02 December 2021

15:56:58

GMT

600

3842

XLON

440449567397770

02 December 2021

15:57:37

GMT

127

3842

XLON

440449567398002

02 December 2021

15:57:37

GMT

425

3842

XLON

440449567398003

02 December 2021

15:58:40

GMT

200

3843

XLON

440449567398248

02 December 2021

15:58:40

GMT

400

3843

XLON

440449567398249

02 December 2021

15:59:22

GMT

125

3844

XLON

440449567398465

02 December 2021

15:59:22

GMT

19

3844

XLON

440449567398466

02 December 2021

15:59:22

GMT

26

3844

XLON

440449567398467

02 December 2021

15:59:22

GMT

34

3844

XLON

440449567398468

02 December 2021

15:59:22

GMT

51

3844

XLON

440449567398469

02 December 2021

15:59:27

GMT

186

3844.5

XLON

440449567398496

02 December 2021

16:00:00

GMT

4

3845

XLON

440449567398631

02 December 2021

16:00:00

GMT

232

3845

XLON

440449567398632

02 December 2021

16:00:00

GMT

600

3845

XLON

440449567398623

02 December 2021

16:00:12

GMT

82

3845

XLON

440449567398756

02 December 2021

16:00:12

GMT

72

3845

XLON

440449567398757

02 December 2021

16:00:12

GMT

446

3845

XLON

440449567398758

02 December 2021

16:00:47

GMT

81

3845

XLON

440449567398894

02 December 2021

16:00:50

GMT

519

3845

XLON

440449567398902

02 December 2021

16:01:30

GMT

587

3845.5

XLON

440449567399179

02 December 2021

16:02:29

GMT

125

3847

XLON

440449567399370

02 December 2021

16:02:54

GMT

256

3847

XLON

440449567399459

02 December 2021

16:02:54

GMT

260

3847

XLON

440449567399460

02 December 2021

16:03:04

GMT

345

3849

XLON

440449567399514

02 December 2021

16:03:04

GMT

40

3849

XLON

440449567399515

02 December 2021

16:03:04

GMT

40

3849

XLON

440449567399516

02 December 2021

16:03:04

GMT

40

3849

XLON

440449567399517

02 December 2021

16:03:04

GMT

15

3849

XLON

440449567399518

02 December 2021

16:03:04

GMT

53

3849.5

XLON

440449567399527

02 December 2021

16:03:04

GMT

48

3849.5

XLON

440449567399528

02 December 2021

16:03:16

GMT

574

3849

XLON

440449567399568

02 December 2021

16:03:54

GMT

305

3847.5

XLON

440449567399738

02 December 2021

16:03:54

GMT

243

3847.5

XLON

440449567399739

02 December 2021

16:03:54

GMT

1

3847.5

XLON

440449567399740

02 December 2021

16:04:42

GMT

565

3847.5

XLON

440449567399997

02 December 2021

16:05:12

GMT

67

3848

XLON

440449567400193

02 December 2021

16:05:12

GMT

55

3848

XLON

440449567400194

02 December 2021

16:05:23

GMT

100

3848

XLON

440449567400259

02 December 2021

16:05:23

GMT

68

3848

XLON

440449567400260

02 December 2021

16:05:29

GMT

62

3848

XLON

440449567400296

02 December 2021

16:05:29

GMT

103

3848

XLON

440449567400297

02 December 2021

16:05:34

GMT

12

3848

XLON

440449567400307

02 December 2021

16:05:34

GMT

22

3848

XLON

440449567400308

02 December 2021

16:05:34

GMT

81

3848

XLON

440449567400309

02 December 2021

16:05:46

GMT

149

3847.5

XLON

440449567400331

02 December 2021

16:05:46

GMT

183

3847.5

XLON

440449567400332

02 December 2021

16:06:17

GMT

377

3850

XLON

440449567400489

02 December 2021

16:06:31

GMT

125

3849

XLON

440449567400591

02 December 2021

16:06:31

GMT

47

3849

XLON

440449567400592

02 December 2021

16:07:01

GMT

600

3849.5

XLON

440449567400725

02 December 2021

16:07:01

GMT

125

3849.5

XLON

440449567400726

02 December 2021

16:07:11

GMT

217

3848.5

XLON

440449567400757

02 December 2021

16:07:11

GMT

371

3848.5

XLON

440449567400758

02 December 2021

16:07:11

GMT

12

3848.5

XLON

440449567400759

02 December 2021

16:07:53

GMT

198

3851

XLON

440449567400937

02 December 2021

16:08:04

GMT

26

3851

XLON

440449567400962

02 December 2021

16:08:15

GMT

125

3852

XLON

440449567401019

02 December 2021

16:08:15

GMT

60

3852

XLON

440449567401020

02 December 2021

16:08:15

GMT

160

3852

XLON

440449567401021

02 December 2021

16:08:15

GMT

28

3852

XLON

440449567401022

02 December 2021

16:08:25

GMT

267

3852.5

XLON

440449567401048

02 December 2021

16:08:36

GMT

462

3852

XLON

440449567401087

02 December 2021

16:08:36

GMT

138

3852

XLON

440449567401088

02 December 2021

16:09:00

GMT

443

3852.5

XLON

440449567401187

02 December 2021

16:09:00

GMT

157

3852.5

XLON

440449567401188

02 December 2021

16:09:30

GMT

600

3853

XLON

440449567401315

02 December 2021

16:09:57

GMT

328

3853

XLON

440449567401399

02 December 2021

16:09:57

GMT

124

3853

XLON

440449567401400

02 December 2021

16:10:25

GMT

125

3854

XLON

440449567401517

02 December 2021

16:10:25

GMT

25

3854.5

XLON

440449567401518

02 December 2021

16:10:25

GMT

62

3854.5

XLON

440449567401519

02 December 2021

16:10:41

GMT

524

3853.5

XLON

440449567401573

02 December 2021

16:11:21

GMT

600

3851.5

XLON

440449567401741

02 December 2021

16:12:02

GMT

516

3851

XLON

440449567401966

02 December 2021

16:12:02

GMT

59

3851

XLON

440449567401967

02 December 2021

16:12:52

GMT

125

3853

XLON

440449567402109

02 December 2021

16:12:52

GMT

110

3853

XLON

440449567402110

02 December 2021

16:12:57

GMT

84

3853

XLON

440449567402127

02 December 2021

16:12:57

GMT

38

3853

XLON

440449567402128

02 December 2021

16:13:10

GMT

249

3852.5

XLON

440449567402233

02 December 2021

16:13:10

GMT

351

3852.5

XLON

440449567402234

02 December 2021

16:13:10

GMT

120

3852.5

XLON

440449567402240

02 December 2021

16:13:10

GMT

34

3852.5

XLON

440449567402241

02 December 2021

16:13:10

GMT

41

3852.5

XLON

440449567402242

02 December 2021

16:13:18

GMT

143

3851

XLON

440449567402303

02 December 2021

16:13:36

GMT

194

3850

XLON

440449567402378

02 December 2021

16:13:36

GMT

341

3850

XLON

440449567402379

02 December 2021

16:14:22

GMT

544

3850

XLON

440449567402650

02 December 2021

16:14:55

GMT

125

3851.5

XLON

440449567402763

02 December 2021

16:14:55

GMT

2

3851.5

XLON

440449567402764

02 December 2021

16:15:15

GMT

212

3850.5

XLON

440449567402845

02 December 2021

16:15:15

GMT

387

3850.5

XLON

440449567402846

02 December 2021

16:15:48

GMT

9

3850.5

XLON

440449567402988

02 December 2021

16:15:48

GMT

26

3850.5

XLON

440449567402989

02 December 2021

16:15:48

GMT

62

3850.5

XLON

440449567402990

02 December 2021

16:15:48

GMT

38

3850.5

XLON

440449567402991

02 December 2021

16:15:48

GMT

69

3850.5

XLON

440449567402992

02 December 2021

16:16:10

GMT

336

3852.5

XLON

440449567403085

02 December 2021

16:16:10

GMT

125

3852.5

XLON

440449567403086

02 December 2021

16:16:20

GMT

6

3853

XLON

440449567403157

02 December 2021

16:16:20

GMT

130

3853

XLON

440449567403158

02 December 2021

16:16:28

GMT

84

3852.5

XLON

440449567403185

02 December 2021

16:16:28

GMT

31

3852.5

XLON

440449567403186

02 December 2021

16:16:40

GMT

313

3853

XLON

440449567403259

02 December 2021

16:16:40

GMT

19

3853

XLON

440449567403260

02 December 2021

16:16:42

GMT

34

3852.5

XLON

440449567403268

02 December 2021

16:16:56

GMT

250

3852.5

XLON

440449567403343

02 December 2021

16:16:56

GMT

68

3852.5

XLON

440449567403344

02 December 2021

16:17:01

GMT

127

3852.5

XLON

440449567403369

02 December 2021

16:17:03

GMT

1

3852.5

XLON

440449567403392

02 December 2021

16:17:03

GMT

600

3851.5

XLON

440449567403408

02 December 2021

16:17:33

GMT

446

3850.5

XLON

440449567403522

02 December 2021

16:17:33

GMT

125

3850.5

XLON

440449567403523

02 December 2021

16:17:34

GMT

125

3850.5

XLON

440449567403546

02 December 2021

16:17:34

GMT

89

3850.5

XLON

440449567403547

02 December 2021

16:17:34

GMT

73

3850.5

XLON

440449567403548

02 December 2021

16:17:34

GMT

319

3850.5

XLON

440449567403549

02 December 2021

16:17:34

GMT

671

3850.5

XLON

440449567403550

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

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
 
 
POSVLLFBFLLLFBQ

Companies

Diageo (DGE)
UK 100