Transaction in Own Shares

RNS Number : 5753X
Diageo PLC
06 January 2022
 

 

 

 

 

 

 

Diageo plc

Transaction in Own Shares

06 January 2022

 

 

 

 

 

 

 

Diageo plc ('Diageo') announces that on 05 December 2022 it has purchased 210,000 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 05 January 2022, 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

 

05 January 2022

210,000

4,101.00

4,041.50

4,067.91

XLON

 

05 January 2022

-

-

-

-

CHIX

 

05 January 2022

-

-

-

-

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

05 January 2022

09:38:28

GMT

175

4097.5

XLON

461477727191901

05 January 2022

09:38:28

GMT

114

4097.5

XLON

461477727191902

05 January 2022

09:39:19

GMT

347

4098.5

XLON

461477727192204

05 January 2022

09:39:53

GMT

140

4098

XLON

461477727192249

05 January 2022

09:40:15

GMT

101

4097.5

XLON

461477727192301

05 January 2022

09:40:15

GMT

152

4097.5

XLON

461477727192302

05 January 2022

09:40:20

GMT

175

4097.5

XLON

461477727192312

05 January 2022

09:41:26

GMT

202

4097.5

XLON

461477727192435

05 January 2022

09:42:22

GMT

397

4099

XLON

461477727192648

05 January 2022

09:42:22

GMT

143

4099

XLON

461477727192649

05 January 2022

09:42:46

GMT

65

4099

XLON

461477727192682

05 January 2022

09:42:47

GMT

174

4098.5

XLON

461477727192684

05 January 2022

09:42:52

GMT

270

4098.5

XLON

461477727192694

05 January 2022

09:45:01

GMT

644

4099.5

XLON

461477727192890

05 January 2022

09:45:29

GMT

60

4099

XLON

461477727192930

05 January 2022

09:45:30

GMT

92

4099

XLON

461477727192931

05 January 2022

09:46:18

GMT

165

4099.5

XLON

461477727192992

05 January 2022

09:46:23

GMT

175

4099.5

XLON

461477727193000

05 January 2022

09:46:23

GMT

181

4099.5

XLON

461477727193001

05 January 2022

09:47:25

GMT

58

4100

XLON

461477727193133

05 January 2022

09:47:25

GMT

12

4100

XLON

461477727193134

05 January 2022

09:47:25

GMT

88

4100

XLON

461477727193135

05 January 2022

09:47:30

GMT

175

4100

XLON

461477727193141

05 January 2022

09:47:30

GMT

73

4100

XLON

461477727193142

05 January 2022

09:47:58

GMT

39

4100

XLON

461477727193197

05 January 2022

09:47:58

GMT

43

4100

XLON

461477727193198

05 January 2022

09:47:58

GMT

58

4100

XLON

461477727193199

05 January 2022

09:48:22

GMT

119

4101

XLON

461477727193253

05 January 2022

09:48:22

GMT

12

4101

XLON

461477727193254

05 January 2022

09:48:22

GMT

196

4101

XLON

461477727193258

05 January 2022

09:48:38

GMT

241

4100.5

XLON

461477727193271

05 January 2022

09:48:38

GMT

163

4100.5

XLON

461477727193272

05 January 2022

09:48:38

GMT

241

4100.5

XLON

461477727193273

05 January 2022

09:51:04

GMT

390

4100.5

XLON

461477727193447

05 January 2022

09:51:04

GMT

175

4101

XLON

461477727193450

05 January 2022

09:51:04

GMT

150

4101

XLON

461477727193451

05 January 2022

09:51:04

GMT

42

4101

XLON

461477727193452

05 January 2022

09:51:04

GMT

63

4101

XLON

461477727193453

05 January 2022

09:51:04

GMT

45

4101

XLON

461477727193454

05 January 2022

09:51:04

GMT

4

4101

XLON

461477727193455

05 January 2022

09:51:16

GMT

270

4100

XLON

461477727193474

05 January 2022

09:52:45

GMT

384

4098.5

XLON

461477727193616

05 January 2022

09:52:45

GMT

261

4098.5

XLON

461477727193617

05 January 2022

09:52:45

GMT

133

4098.5

XLON

461477727193618

05 January 2022

09:54:47

GMT

451

4097.5

XLON

461477727193810

05 January 2022

09:54:47

GMT

178

4097.5

XLON

461477727193811

05 January 2022

09:55:41

GMT

490

4099

XLON

461477727194108

05 January 2022

09:57:16

GMT

400

4098.5

XLON

461477727194500

05 January 2022

09:57:16

GMT

245

4098.5

XLON

461477727194501

05 January 2022

09:58:58

GMT

645

4098.5

XLON

461477727194747

05 January 2022

10:00:20

GMT

188

4097

XLON

461477727194944

05 January 2022

10:00:20

GMT

180

4096.5

XLON

461477727194945

05 January 2022

10:00:20

GMT

465

4096.5

XLON

461477727194946

05 January 2022

10:01:56

GMT

517

4095.5

XLON

461477727195083

05 January 2022

10:03:48

GMT

159

4093

XLON

461477727195337

05 January 2022

10:04:09

GMT

359

4093.5

XLON

461477727195385

05 January 2022

10:04:56

GMT

163

4092.5

XLON

461477727195464

05 January 2022

10:04:56

GMT

482

4092.5

XLON

461477727195465

05 January 2022

10:04:56

GMT

175

4091.5

XLON

461477727195476

05 January 2022

10:04:56

GMT

9

4092

XLON

461477727195477

05 January 2022

10:06:22

GMT

639

4089.5

XLON

461477727195684

05 January 2022

10:07:35

GMT

594

4087.5

XLON

461477727195782

05 January 2022

10:09:21

GMT

645

4090

XLON

461477727195967

05 January 2022

10:11:52

GMT

175

4088

XLON

461477727196207

05 January 2022

10:11:52

GMT

140

4088

XLON

461477727196208

05 January 2022

10:11:52

GMT

77

4088

XLON

461477727196209

05 January 2022

10:11:57

GMT

175

4088

XLON

461477727196211

05 January 2022

10:11:57

GMT

106

4088

XLON

461477727196212

05 January 2022

10:13:33

GMT

147

4084.5

XLON

461477727196374

05 January 2022

10:13:33

GMT

474

4084.5

XLON

461477727196375

05 January 2022

10:14:45

GMT

143

4082

XLON

461477727196480

05 January 2022

10:14:50

GMT

501

4082

XLON

461477727196484

05 January 2022

10:16:32

GMT

645

4081

XLON

461477727196694

05 January 2022

10:18:41

GMT

63

4080

XLON

461477727196862

05 January 2022

10:18:41

GMT

578

4080

XLON

461477727196863

05 January 2022

10:20:28

GMT

175

4080.5

XLON

461477727197071

05 January 2022

10:20:34

GMT

175

4081

XLON

461477727197087

05 January 2022

10:21:07

GMT

175

4081

XLON

461477727197143

05 January 2022

10:21:07

GMT

34

4081

XLON

461477727197144

05 January 2022

10:21:08

GMT

24

4080.5

XLON

461477727197147

05 January 2022

10:21:08

GMT

142

4080.5

XLON

461477727197148

05 January 2022

10:21:09

GMT

301

4080.5

XLON

461477727197149

05 January 2022

10:21:09

GMT

344

4080.5

XLON

461477727197150

05 January 2022

10:21:13

GMT

242

4080

XLON

461477727197170

05 January 2022

10:22:33

GMT

120

4073.5

XLON

461477727197375

05 January 2022

10:22:33

GMT

207

4073.5

XLON

461477727197376

05 January 2022

10:26:03

GMT

175

4076.5

XLON

461477727197649

05 January 2022

10:26:17

GMT

175

4077

XLON

461477727197736

05 January 2022

10:26:17

GMT

249

4077

XLON

461477727197737

05 January 2022

10:26:46

GMT

427

4077.5

XLON

461477727197986

05 January 2022

10:26:46

GMT

218

4077.5

XLON

461477727197987

05 January 2022

10:28:13

GMT

645

4077

XLON

461477727198257

05 January 2022

10:29:40

GMT

168

4081

XLON

461477727198426

05 January 2022

10:30:31

GMT

645

4082

XLON

461477727198550

05 January 2022

10:32:28

GMT

149

4083.5

XLON

461477727198867

05 January 2022

10:32:28

GMT

213

4083.5

XLON

461477727198868

05 January 2022

10:32:28

GMT

139

4083.5

XLON

461477727198869

05 January 2022

10:34:14

GMT

175

4081.5

XLON

461477727199156

05 January 2022

10:34:14

GMT

159

4081.5

XLON

461477727199157

05 January 2022

10:34:19

GMT

175

4081

XLON

461477727199171

05 January 2022

10:34:19

GMT

10

4081

XLON

461477727199172

05 January 2022

10:35:04

GMT

645

4081

XLON

461477727199257

05 January 2022

10:35:04

GMT

149

4081

XLON

461477727199258

05 January 2022

10:35:04

GMT

211

4080

XLON

461477727199259

05 January 2022

10:38:06

GMT

473

4080

XLON

461477727199507

05 January 2022

10:40:09

GMT

617

4080

XLON

461477727199657

05 January 2022

10:42:07

GMT

605

4078

XLON

461477727199787

05 January 2022

10:44:07

GMT

175

4079.5

XLON

461477727199897

05 January 2022

10:44:07

GMT

236

4079.5

XLON

461477727199898

05 January 2022

10:44:07

GMT

140

4079.5

XLON

461477727199899

05 January 2022

10:45:19

GMT

144

4080.5

XLON

461477727200022

05 January 2022

10:46:35

GMT

44

4080.5

XLON

461477727200110

05 January 2022

10:46:35

GMT

125

4080.5

XLON

461477727200111

05 January 2022

10:46:35

GMT

53

4080.5

XLON

461477727200112

05 January 2022

10:46:40

GMT

56

4080

XLON

461477727200120

05 January 2022

10:47:52

GMT

211

4079.5

XLON

461477727200197

05 January 2022

10:47:52

GMT

136

4080

XLON

461477727200198

05 January 2022

10:48:01

GMT

645

4079

XLON

461477727200204

05 January 2022

10:49:21

GMT

126

4079

XLON

461477727200353

05 January 2022

10:49:21

GMT

519

4079

XLON

461477727200354

05 January 2022

10:51:02

GMT

23

4078.5

XLON

461477727200525

05 January 2022

10:51:02

GMT

497

4078.5

XLON

461477727200526

05 January 2022

10:51:02

GMT

120

4078.5

XLON

461477727200527

05 January 2022

10:53:33

GMT

175

4077.5

XLON

461477727200868

05 January 2022

10:54:23

GMT

345

4077.5

XLON

461477727200903

05 January 2022

10:54:24

GMT

200

4077

XLON

461477727200908

05 January 2022

10:54:24

GMT

13

4077

XLON

461477727200909

05 January 2022

10:55:42

GMT

46

4078

XLON

461477727201003

05 January 2022

10:55:42

GMT

75

4078

XLON

461477727201004

05 January 2022

10:55:42

GMT

198

4078

XLON

461477727201005

05 January 2022

10:55:47

GMT

128

4077.5

XLON

461477727201019

05 January 2022

10:56:22

GMT

175

4078

XLON

461477727201068

05 January 2022

10:57:11

GMT

175

4079

XLON

461477727201205

05 January 2022

10:58:33

GMT

645

4080.5

XLON

461477727201305

05 January 2022

10:58:33

GMT

175

4080.5

XLON

461477727201309

05 January 2022

10:58:33

GMT

265

4080.5

XLON

461477727201310

05 January 2022

11:00:11

GMT

645

4078

XLON

461477727201488

05 January 2022

11:01:25

GMT

169

4077

XLON

461477727201541

05 January 2022

11:01:25

GMT

440

4077

XLON

461477727201542

05 January 2022

11:03:13

GMT

645

4073

XLON

461477727201718

05 January 2022

11:04:44

GMT

645

4073.5

XLON

461477727201893

05 January 2022

11:07:04

GMT

304

4072

XLON

461477727202258

05 January 2022

11:07:04

GMT

341

4072

XLON

461477727202259

05 January 2022

11:08:09

GMT

110

4070.5

XLON

461477727202410

05 January 2022

11:08:09

GMT

535

4070.5

XLON

461477727202411

05 January 2022

11:10:27

GMT

175

4070

XLON

461477727202641

05 January 2022

11:10:27

GMT

52

4070

XLON

461477727202642

05 January 2022

11:10:27

GMT

87

4070

XLON

461477727202643

05 January 2022

11:10:44

GMT

202

4069.5

XLON

461477727202676

05 January 2022

11:11:30

GMT

75

4068.5

XLON

461477727202742

05 January 2022

11:11:30

GMT

570

4068.5

XLON

461477727202743

05 January 2022

11:11:30

GMT

242

4067.5

XLON

461477727202746

05 January 2022

11:13:40

GMT

175

4066.5

XLON

461477727202934

05 January 2022

11:13:40

GMT

67

4066.5

XLON

461477727202935

05 January 2022

11:13:40

GMT

67

4066.5

XLON

461477727202936

05 January 2022

11:13:47

GMT

112

4066.5

XLON

461477727202939

05 January 2022

11:13:47

GMT

52

4066.5

XLON

461477727202940

05 January 2022

11:16:03

GMT

575

4068.5

XLON

461477727203125

05 January 2022

11:16:03

GMT

170

4068.5

XLON

461477727203128

05 January 2022

11:16:03

GMT

175

4068.5

XLON

461477727203129

05 January 2022

11:16:03

GMT

63

4068.5

XLON

461477727203130

05 January 2022

11:16:03

GMT

88

4069

XLON

461477727203131

05 January 2022

11:16:03

GMT

170

4069

XLON

461477727203132

05 January 2022

11:16:03

GMT

43

4069

XLON

461477727203133

05 January 2022

11:16:24

GMT

364

4068.5

XLON

461477727203172

05 January 2022

11:16:24

GMT

23

4068.5

XLON

461477727203173

05 January 2022

11:18:54

GMT

175

4071.5

XLON

461477727203383

05 January 2022

11:18:54

GMT

100

4071.5

XLON

461477727203384

05 January 2022

11:20:05

GMT

645

4071.5

XLON

461477727203512

05 January 2022

11:22:58

GMT

124

4074

XLON

461477727203753

05 January 2022

11:22:58

GMT

6

4074

XLON

461477727203754

05 January 2022

11:23:03

GMT

57

4074

XLON

461477727203765

05 January 2022

11:23:03

GMT

300

4074

XLON

461477727203766

05 January 2022

11:23:31

GMT

160

4075

XLON

461477727203829

05 January 2022

11:23:31

GMT

50

4075

XLON

461477727203830

05 January 2022

11:24:51

GMT

499

4073.5

XLON

461477727204021

05 January 2022

11:24:51

GMT

145

4073.5

XLON

461477727204022

05 January 2022

11:25:55

GMT

177

4073

XLON

461477727204125

05 January 2022

11:25:55

GMT

211

4073

XLON

461477727204126

05 January 2022

11:25:55

GMT

257

4073

XLON

461477727204127

05 January 2022

11:29:08

GMT

516

4076

XLON

461477727204344

05 January 2022

11:29:33

GMT

153

4076

XLON

461477727204361

05 January 2022

11:29:58

GMT

645

4075

XLON

461477727204424

05 January 2022

11:32:41

GMT

491

4081

XLON

461477727204746

05 January 2022

11:34:10

GMT

645

4079.5

XLON

461477727204868

05 January 2022

11:34:10

GMT

210

4079.5

XLON

461477727204870

05 January 2022

11:36:33

GMT

175

4079

XLON

461477727205098

05 January 2022

11:36:33

GMT

12

4079

XLON

461477727205099

05 January 2022

11:36:38

GMT

190

4078.5

XLON

461477727205113

05 January 2022

11:36:38

GMT

96

4078.5

XLON

461477727205114

05 January 2022

11:36:38

GMT

116

4078.5

XLON

461477727205115

05 January 2022

11:37:03

GMT

104

4080

XLON

461477727205165

05 January 2022

11:37:03

GMT

518

4080

XLON

461477727205166

05 January 2022

11:41:18

GMT

172

4078

XLON

461477727205510

05 January 2022

11:42:34

GMT

233

4078

XLON

461477727205649

05 January 2022

11:42:34

GMT

398

4078

XLON

461477727205650

05 January 2022

11:42:34

GMT

14

4078

XLON

461477727205651

05 January 2022

11:42:34

GMT

192

4078.5

XLON

461477727205657

05 January 2022

11:42:44

GMT

67

4078.5

XLON

461477727205666

05 January 2022

11:42:44

GMT

19

4078.5

XLON

461477727205667

05 January 2022

11:42:44

GMT

105

4078.5

XLON

461477727205668

05 January 2022

11:43:36

GMT

175

4078.5

XLON

461477727205800

05 January 2022

11:43:36

GMT

52

4078.5

XLON

461477727205801

05 January 2022

11:43:36

GMT

379

4078.5

XLON

461477727205802

05 January 2022

11:44:57

GMT

162

4077

XLON

461477727205873

05 January 2022

11:44:57

GMT

49

4077

XLON

461477727205874

05 January 2022

11:45:14

GMT

266

4077

XLON

461477727205898

05 January 2022

11:45:14

GMT

379

4077

XLON

461477727205900

05 January 2022

11:46:17

GMT

216

4075

XLON

461477727206021

05 January 2022

11:46:17

GMT

268

4075

XLON

461477727206022

05 January 2022

11:46:18

GMT

78

4075

XLON

461477727206024

05 January 2022

11:49:45

GMT

175

4076.5

XLON

461477727206312

05 January 2022

11:50:11

GMT

119

4076.5

XLON

461477727206353

05 January 2022

11:50:11

GMT

42

4076.5

XLON

461477727206354

05 January 2022

11:51:30

GMT

440

4076.5

XLON

461477727206463

05 January 2022

11:51:32

GMT

247

4076

XLON

461477727206469

05 January 2022

11:51:32

GMT

398

4076

XLON

461477727206470

05 January 2022

11:53:35

GMT

247

4071.5

XLON

461477727206669

05 January 2022

11:53:35

GMT

354

4071.5

XLON

461477727206670

05 January 2022

11:57:37

GMT

645

4072.5

XLON

461477727207104

05 January 2022

11:58:24

GMT

429

4072.5

XLON

461477727207132

05 January 2022

11:58:24

GMT

175

4073

XLON

461477727207134

05 January 2022

11:58:24

GMT

39

4073

XLON

461477727207135

05 January 2022

11:58:27

GMT

181

4072.5

XLON

461477727207139

05 January 2022

11:58:38

GMT

183

4072

XLON

461477727207160

05 January 2022

11:58:38

GMT

437

4072

XLON

461477727207161

05 January 2022

11:58:38

GMT

25

4072

XLON

461477727207162

05 January 2022

12:00:17

GMT

408

4069

XLON

461477727207415

05 January 2022

12:01:47

GMT

618

4069.5

XLON

461477727207521

05 January 2022

12:03:42

GMT

193

4069.5

XLON

461477727207683

05 January 2022

12:03:42

GMT

451

4069.5

XLON

461477727207684

05 January 2022

12:05:01

GMT

644

4069

XLON

461477727207799

05 January 2022

12:08:05

GMT

602

4068

XLON

461477727208052

05 January 2022

12:08:05

GMT

43

4068

XLON

461477727208053

05 January 2022

12:10:46

GMT

645

4066.5

XLON

461477727208232

05 January 2022

12:12:15

GMT

645

4066.5

XLON

461477727208344

05 January 2022

12:15:41

GMT

143

4067.5

XLON

461477727208591

05 January 2022

12:16:28

GMT

75

4069

XLON

461477727208669

05 January 2022

12:16:28

GMT

58

4069

XLON

461477727208670

05 January 2022

12:16:28

GMT

83

4069

XLON

461477727208671

05 January 2022

12:16:33

GMT

175

4069.5

XLON

461477727208697

05 January 2022

12:16:33

GMT

58

4069.5

XLON

461477727208698

05 January 2022

12:16:40

GMT

645

4068.5

XLON

461477727208716

05 January 2022

12:16:40

GMT

374

4068

XLON

461477727208722

05 January 2022

12:18:15

GMT

322

4066.5

XLON

461477727208809

05 January 2022

12:19:44

GMT

645

4065.5

XLON

461477727208962

05 January 2022

12:22:03

GMT

551

4063.5

XLON

461477727209238

05 January 2022

12:22:03

GMT

94

4063.5

XLON

461477727209239

05 January 2022

12:24:23

GMT

19

4061

XLON

461477727209504

05 January 2022

12:24:23

GMT

626

4061

XLON

461477727209505

05 January 2022

12:27:42

GMT

645

4061

XLON

461477727209855

05 January 2022

12:31:29

GMT

547

4064.5

XLON

461477727210137

05 January 2022

12:31:29

GMT

98

4064.5

XLON

461477727210138

05 January 2022

12:32:19

GMT

645

4066

XLON

461477727210192

05 January 2022

12:37:16

GMT

645

4068.5

XLON

461477727210609

05 January 2022

12:37:16

GMT

150

4068

XLON

461477727210612

05 January 2022

12:37:16

GMT

495

4068

XLON

461477727210613

05 January 2022

12:38:28

GMT

645

4067.5

XLON

461477727210690

05 January 2022

12:42:30

GMT

150

4069

XLON

461477727211021

05 January 2022

12:42:30

GMT

175

4069

XLON

461477727211022

05 January 2022

12:42:30

GMT

251

4069

XLON

461477727211023

05 January 2022

12:43:43

GMT

645

4067.5

XLON

461477727211108

05 January 2022

12:46:55

GMT

645

4068

XLON

461477727211370

05 January 2022

12:48:04

GMT

148

4067

XLON

461477727211510

05 January 2022

12:48:24

GMT

549

4067.5

XLON

461477727211534

05 January 2022

12:48:24

GMT

40

4067.5

XLON

461477727211535

05 January 2022

12:51:56

GMT

175

4067

XLON

461477727211803

05 January 2022

12:51:56

GMT

149

4067

XLON

461477727211804

05 January 2022

12:51:56

GMT

170

4067

XLON

461477727211805

05 January 2022

12:52:38

GMT

257

4066

XLON

461477727211903

05 January 2022

12:53:00

GMT

645

4065.5

XLON

461477727211928

05 January 2022

12:55:49

GMT

515

4063.5

XLON

461477727212166

05 January 2022

12:58:09

GMT

175

4063

XLON

461477727212397

05 January 2022

12:58:14

GMT

175

4063

XLON

461477727212406

05 January 2022

12:58:32

GMT

175

4063

XLON

461477727212452

05 January 2022

12:59:03

GMT

645

4063.5

XLON

461477727212489

05 January 2022

12:59:04

GMT

175

4063.5

XLON

461477727212491

05 January 2022

12:59:04

GMT

58

4063.5

XLON

461477727212492

05 January 2022

13:02:18

GMT

638

4065

XLON

461477727212806

05 January 2022

13:04:54

GMT

606

4062.5

XLON

461477727213020

05 January 2022

13:06:28

GMT

37

4062

XLON

461477727213159

05 January 2022

13:06:28

GMT

608

4062

XLON

461477727213160

05 January 2022

13:07:59

GMT

185

4059.5

XLON

461477727213397

05 January 2022

13:07:59

GMT

187

4059.5

XLON

461477727213398

05 January 2022

13:09:01

GMT

319

4060.5

XLON

461477727213537

05 January 2022

13:11:30

GMT

617

4061

XLON

461477727213749

05 January 2022

13:12:45

GMT

562

4060

XLON

461477727213830

05 January 2022

13:14:41

GMT

644

4059.5

XLON

461477727214042

05 January 2022

13:17:08

GMT

645

4060.5

XLON

461477727214537

05 January 2022

13:19:48

GMT

645

4063.5

XLON

461477727214813

05 January 2022

13:23:47

GMT

175

4064

XLON

461477727215174

05 January 2022

13:23:47

GMT

18

4064

XLON

461477727215175

05 January 2022

13:23:49

GMT

323

4063.5

XLON

461477727215177

05 January 2022

13:24:26

GMT

176

4063.5

XLON

461477727215190

05 January 2022

13:24:26

GMT

645

4063

XLON

461477727215192

05 January 2022

13:26:28

GMT

645

4060.5

XLON

461477727215478

05 January 2022

13:27:51

GMT

57

4060.5

XLON

461477727215640

05 January 2022

13:27:51

GMT

571

4060.5

XLON

461477727215641

05 January 2022

13:27:51

GMT

17

4060.5

XLON

461477727215642

05 January 2022

13:29:12

GMT

126

4059

XLON

461477727215828

05 January 2022

13:29:36

GMT

237

4059

XLON

461477727215867

05 January 2022

13:29:36

GMT

282

4059

XLON

461477727215868

05 January 2022

13:30:38

GMT

597

4058.5

XLON

461477727215937

05 January 2022

13:32:31

GMT

175

4058.5

XLON

461477727216135

05 January 2022

13:32:36

GMT

175

4058.5

XLON

461477727216139

05 January 2022

13:33:00

GMT

172

4059

XLON

461477727216220

05 January 2022

13:33:05

GMT

254

4059

XLON

461477727216244

05 January 2022

13:33:56

GMT

175

4059

XLON

461477727216361

05 January 2022

13:33:56

GMT

156

4059

XLON

461477727216362

05 January 2022

13:33:56

GMT

43

4059

XLON

461477727216363

05 January 2022

13:35:01

GMT

245

4058.5

XLON

461477727216457

05 January 2022

13:35:01

GMT

140

4058.5

XLON

461477727216458

05 January 2022

13:35:05

GMT

645

4058

XLON

461477727216477

05 January 2022

13:36:22

GMT

164

4059

XLON

461477727216611

05 January 2022

13:36:22

GMT

270

4059

XLON

461477727216612

05 January 2022

13:37:40

GMT

615

4058.5

XLON

461477727216790

05 January 2022

13:40:04

GMT

136

4058

XLON

461477727216979

05 January 2022

13:40:04

GMT

196

4058

XLON

461477727216980

05 January 2022

13:40:04

GMT

119

4058

XLON

461477727216981

05 January 2022

13:40:04

GMT

122

4058

XLON

461477727216982

05 January 2022

13:40:04

GMT

72

4058

XLON

461477727216983

05 January 2022

13:41:37

GMT

563

4056

XLON

461477727217157

05 January 2022

13:41:37

GMT

82

4056

XLON

461477727217158

05 January 2022

13:42:31

GMT

62

4055.5

XLON

461477727217270

05 January 2022

13:42:31

GMT

222

4055.5

XLON

461477727217271

05 January 2022

13:42:37

GMT

217

4055.5

XLON

461477727217273

05 January 2022

13:42:47

GMT

144

4055.5

XLON

461477727217296

05 January 2022

13:44:23

GMT

150

4052.5

XLON

461477727217553

05 January 2022

13:44:23

GMT

343

4052.5

XLON

461477727217554

05 January 2022

13:44:23

GMT

150

4052.5

XLON

461477727217555

05 January 2022

13:46:05

GMT

645

4051

XLON

461477727217686

05 January 2022

13:48:20

GMT

235

4048.5

XLON

461477727217986

05 January 2022

13:48:20

GMT

410

4048.5

XLON

461477727217987

05 January 2022

13:50:03

GMT

149

4049

XLON

461477727218198

05 January 2022

13:50:03

GMT

125

4049

XLON

461477727218199

05 January 2022

13:50:03

GMT

418

4049.5

XLON

461477727218200

05 January 2022

13:51:10

GMT

254

4048.5

XLON

461477727218371

05 January 2022

13:51:34

GMT

397

4049.5

XLON

461477727218459

05 January 2022

13:52:11

GMT

41

4049

XLON

461477727218502

05 January 2022

13:52:29

GMT

582

4049.5

XLON

461477727218541

05 January 2022

13:52:29

GMT

4

4049.5

XLON

461477727218542

05 January 2022

13:54:37

GMT

110

4050.5

XLON

461477727218733

05 January 2022

13:54:37

GMT

612

4050.5

XLON

461477727218734

05 January 2022

13:56:11

GMT

175

4048.5

XLON

461477727218926

05 January 2022

13:56:11

GMT

142

4048.5

XLON

461477727218927

05 January 2022

13:56:16

GMT

175

4048.5

XLON

461477727218929

05 January 2022

13:56:16

GMT

47

4048.5

XLON

461477727218930

05 January 2022

13:56:36

GMT

642

4047.5

XLON

461477727218946

05 January 2022

13:57:52

GMT

642

4046

XLON

461477727219113

05 January 2022

13:59:49

GMT

121

4045.5

XLON

461477727219308

05 January 2022

13:59:49

GMT

228

4045.5

XLON

461477727219309

05 January 2022

13:59:49

GMT

296

4045.5

XLON

461477727219310

05 January 2022

14:00:49

GMT

139

4045

XLON

461477727219432

05 January 2022

14:00:49

GMT

506

4045

XLON

461477727219433

05 January 2022

14:01:38

GMT

299

4044.5

XLON

461477727219522

05 January 2022

14:01:38

GMT

346

4044.5

XLON

461477727219523

05 January 2022

14:03:31

GMT

520

4044.5

XLON

461477727219833

05 January 2022

14:03:31

GMT

295

4044.5

XLON

461477727219839

05 January 2022

14:03:33

GMT

350

4044.5

XLON

461477727219840

05 January 2022

14:03:34

GMT

204

4044.5

XLON

461477727219845

05 January 2022

14:04:40

GMT

87

4044

XLON

461477727219969

05 January 2022

14:04:41

GMT

553

4044

XLON

461477727219978

05 January 2022

14:06:06

GMT

569

4044

XLON

461477727220100

05 January 2022

14:07:31

GMT

13

4041.5

XLON

461477727220290

05 January 2022

14:08:01

GMT

46

4041.5

XLON

461477727220375

05 January 2022

14:08:04

GMT

13

4041.5

XLON

461477727220386

05 January 2022

14:08:07

GMT

573

4041.5

XLON

461477727220400

05 January 2022

14:09:02

GMT

401

4042.5

XLON

461477727220521

05 January 2022

14:09:02

GMT

89

4042.5

XLON

461477727220522

05 January 2022

14:09:02

GMT

155

4042.5

XLON

461477727220523

05 January 2022

14:11:11

GMT

37

4044.5

XLON

461477727220767

05 January 2022

14:11:11

GMT

608

4044.5

XLON

461477727220768

05 January 2022

14:12:53

GMT

175

4046

XLON

461477727221009

05 January 2022

14:12:53

GMT

41

4046

XLON

461477727221010

05 January 2022

14:12:58

GMT

175

4046

XLON

461477727221019

05 January 2022

14:12:58

GMT

255

4046

XLON

461477727221020

05 January 2022

14:14:55

GMT

645

4045.5

XLON

461477727221310

05 January 2022

14:15:28

GMT

245

4047

XLON

461477727221377

05 January 2022

14:15:33

GMT

645

4046.5

XLON

461477727221410

05 January 2022

14:17:13

GMT

110

4046

XLON

461477727221619

05 January 2022

14:17:13

GMT

110

4046

XLON

461477727221620

05 January 2022

14:17:13

GMT

13

4046

XLON

461477727221621

05 January 2022

14:17:13

GMT

196

4046

XLON

461477727221622

05 January 2022

14:17:13

GMT

17

4046

XLON

461477727221623

05 January 2022

14:18:08

GMT

177

4046.5

XLON

461477727221791

05 January 2022

14:18:08

GMT

468

4046.5

XLON

461477727221792

05 January 2022

14:19:31

GMT

92

4046.5

XLON

461477727221931

05 January 2022

14:19:31

GMT

512

4046.5

XLON

461477727221932

05 January 2022

14:21:23

GMT

125

4045.5

XLON

461477727222123

05 January 2022

14:21:23

GMT

43

4045.5

XLON

461477727222124

05 January 2022

14:21:23

GMT

134

4045.5

XLON

461477727222125

05 January 2022

14:21:23

GMT

197

4045.5

XLON

461477727222126

05 January 2022

14:21:23

GMT

51

4045.5

XLON

461477727222127

05 January 2022

14:22:22

GMT

645

4046

XLON

461477727222189

05 January 2022

14:22:43

GMT

129

4045.5

XLON

461477727222211

05 January 2022

14:23:31

GMT

612

4044.5

XLON

461477727222302

05 January 2022

14:25:37

GMT

544

4046

XLON

461477727222609

05 January 2022

14:25:37

GMT

74

4046

XLON

461477727222610

05 January 2022

14:26:29

GMT

645

4045.5

XLON

461477727222755

05 January 2022

14:27:05

GMT

645

4045.5

XLON

461477727222801

05 January 2022

14:27:08

GMT

130

4045

XLON

461477727222810

05 January 2022

14:28:55

GMT

287

4046

XLON

461477727223090

05 January 2022

14:28:55

GMT

290

4046

XLON

461477727223091

05 January 2022

14:28:55

GMT

1

4046

XLON

461477727223092

05 January 2022

14:28:55

GMT

56

4046

XLON

461477727223093

05 January 2022

14:30:03

GMT

95

4048

XLON

461477727223507

05 January 2022

14:30:03

GMT

363

4048

XLON

461477727223508

05 January 2022

14:30:42

GMT

605

4051

XLON

461477727224003

05 January 2022

14:31:12

GMT

27

4048

XLON

461477727224165

05 January 2022

14:31:12

GMT

178

4048

XLON

461477727224166

05 January 2022

14:31:12

GMT

440

4048

XLON

461477727224167

05 January 2022

14:31:20

GMT

132

4047.5

XLON

461477727224220

05 January 2022

14:32:06

GMT

645

4051

XLON

461477727224485

05 January 2022

14:32:09

GMT

175

4050

XLON

461477727224509

05 January 2022

14:32:09

GMT

11

4050

XLON

461477727224510

05 January 2022

14:32:09

GMT

351

4050.5

XLON

461477727224505

05 January 2022

14:32:09

GMT

294

4050.5

XLON

461477727224506

05 January 2022

14:32:45

GMT

232

4053.5

XLON

461477727224789

05 January 2022

14:32:45

GMT

234

4053.5

XLON

461477727224790

05 January 2022

14:33:30

GMT

645

4053

XLON

461477727225048

05 January 2022

14:34:01

GMT

634

4053.5

XLON

461477727225149

05 January 2022

14:34:53

GMT

559

4052.5

XLON

461477727225409

05 January 2022

14:34:53

GMT

86

4052.5

XLON

461477727225410

05 January 2022

14:35:37

GMT

645

4053

XLON

461477727225684

05 January 2022

14:35:52

GMT

400

4052.5

XLON

461477727225742

05 January 2022

14:36:56

GMT

260

4054

XLON

461477727226114

05 January 2022

14:36:56

GMT

299

4054

XLON

461477727226117

05 January 2022

14:36:56

GMT

10

4054

XLON

461477727226118

05 January 2022

14:36:56

GMT

152

4053

XLON

461477727226126

05 January 2022

14:36:56

GMT

294

4053

XLON

461477727226127

05 January 2022

14:36:56

GMT

199

4053.5

XLON

461477727226128

05 January 2022

14:37:50

GMT

175

4055

XLON

461477727226510

05 January 2022

14:37:50

GMT

108

4055.5

XLON

461477727226511

05 January 2022

14:37:58

GMT

645

4054

XLON

461477727226546

05 January 2022

14:39:01

GMT

162

4050.5

XLON

461477727226844

05 January 2022

14:39:04

GMT

190

4050.5

XLON

461477727226859

05 January 2022

14:39:04

GMT

27

4050.5

XLON

461477727226860

05 January 2022

14:39:05

GMT

160

4049.5

XLON

461477727226865

05 January 2022

14:39:05

GMT

16

4049.5

XLON

461477727226866

05 January 2022

14:39:42

GMT

645

4051.5

XLON

461477727227016

05 January 2022

14:39:43

GMT

130

4051

XLON

461477727227026

05 January 2022

14:40:14

GMT

645

4052

XLON

461477727227192

05 January 2022

14:41:08

GMT

645

4051

XLON

461477727227431

05 January 2022

14:41:50

GMT

144

4051.5

XLON

461477727227610

05 January 2022

14:41:50

GMT

501

4051.5

XLON

461477727227611

05 January 2022

14:42:22

GMT

146

4052.5

XLON

461477727227799

05 January 2022

14:42:22

GMT

499

4052.5

XLON

461477727227800

05 January 2022

14:43:31

GMT

645

4051.5

XLON

461477727228107

05 January 2022

14:44:18

GMT

100

4053

XLON

461477727228304

05 January 2022

14:44:18

GMT

56

4053

XLON

461477727228305

05 January 2022

14:44:18

GMT

208

4053

XLON

461477727228306

05 January 2022

14:44:21

GMT

12

4052.5

XLON

461477727228317

05 January 2022

14:44:21

GMT

139

4052.5

XLON

461477727228318

05 January 2022

14:45:02

GMT

234

4053

XLON

461477727228469

05 January 2022

14:45:05

GMT

175

4052

XLON

461477727228481

05 January 2022

14:45:05

GMT

104

4052.5

XLON

461477727228482

05 January 2022

14:45:05

GMT

304

4052.5

XLON

461477727228483

05 January 2022

14:45:26

GMT

608

4051.5

XLON

461477727228562

05 January 2022

14:46:23

GMT

644

4052

XLON

461477727228781

05 January 2022

14:47:26

GMT

645

4052

XLON

461477727229004

05 January 2022

14:48:13

GMT

643

4052

XLON

461477727229167

05 January 2022

14:49:10

GMT

223

4051.5

XLON

461477727229364

05 January 2022

14:49:10

GMT

144

4051.5

XLON

461477727229365

05 January 2022

14:49:10

GMT

92

4051.5

XLON

461477727229366

05 January 2022

14:49:15

GMT

84

4051.5

XLON

461477727229373

05 January 2022

14:49:15

GMT

83

4051.5

XLON

461477727229374

05 January 2022

14:49:45

GMT

645

4051

XLON

461477727229405

05 January 2022

14:50:49

GMT

130

4052.5

XLON

461477727229768

05 January 2022

14:50:49

GMT

144

4052.5

XLON

461477727229769

05 January 2022

14:50:54

GMT

175

4052.5

XLON

461477727229779

05 January 2022

14:50:54

GMT

187

4052.5

XLON

461477727229780

05 January 2022

14:51:17

GMT

645

4052

XLON

461477727229895

05 January 2022

14:52:28

GMT

175

4054

XLON

461477727230202

05 January 2022

14:52:28

GMT

116

4054

XLON

461477727230203

05 January 2022

14:52:28

GMT

235

4054

XLON

461477727230204

05 January 2022

14:52:33

GMT

26

4054

XLON

461477727230243

05 January 2022

14:52:33

GMT

47

4054

XLON

461477727230244

05 January 2022

14:52:33

GMT

78

4054

XLON

461477727230245

05 January 2022

14:52:56

GMT

392

4054

XLON

461477727230385

05 January 2022

14:52:56

GMT

253

4054

XLON

461477727230386

05 January 2022

14:53:52

GMT

252

4056.5

XLON

461477727230588

05 January 2022

14:53:52

GMT

393

4056.5

XLON

461477727230589

05 January 2022

14:54:56

GMT

65

4056

XLON

461477727230782

05 January 2022

14:54:56

GMT

54

4056

XLON

461477727230783

05 January 2022

14:54:56

GMT

134

4056

XLON

461477727230784

05 January 2022

14:55:00

GMT

256

4056

XLON

461477727230796

05 January 2022

14:55:20

GMT

214

4058

XLON

461477727230933

05 January 2022

14:55:23

GMT

645

4057.5

XLON

461477727230945

05 January 2022

14:56:58

GMT

175

4058

XLON

461477727231316

05 January 2022

14:56:58

GMT

190

4058

XLON

461477727231317

05 January 2022

14:56:58

GMT

190

4058

XLON

461477727231318

05 January 2022

14:56:58

GMT

42

4058

XLON

461477727231319

05 January 2022

14:57:42

GMT

77

4060.5

XLON

461477727231452

05 January 2022

14:57:42

GMT

168

4060.5

XLON

461477727231453

05 January 2022

14:57:47

GMT

81

4060.5

XLON

461477727231461

05 January 2022

14:57:47

GMT

156

4060.5

XLON

461477727231462

05 January 2022

14:58:10

GMT

261

4062

XLON

461477727231559

05 January 2022

14:58:41

GMT

387

4063.5

XLON

461477727231670

05 January 2022

14:59:06

GMT

645

4063.5

XLON

461477727231734

05 January 2022

14:59:59

GMT

95

4062.5

XLON

461477727231947

05 January 2022

14:59:59

GMT

99

4062.5

XLON

461477727231948

05 January 2022

15:00:23

GMT

645

4061.5

XLON

461477727232059

05 January 2022

15:01:02

GMT

239

4060.5

XLON

461477727232243

05 January 2022

15:01:02

GMT

122

4060.5

XLON

461477727232244

05 January 2022

15:01:02

GMT

284

4060.5

XLON

461477727232245

05 January 2022

15:01:32

GMT

175

4059

XLON

461477727232355

05 January 2022

15:01:32

GMT

198

4059

XLON

461477727232356

05 January 2022

15:01:32

GMT

204

4059

XLON

461477727232357

05 January 2022

15:02:49

GMT

60

4055

XLON

461477727232688

05 January 2022

15:02:49

GMT

85

4055

XLON

461477727232689

05 January 2022

15:02:49

GMT

71

4055

XLON

461477727232690

05 January 2022

15:02:49

GMT

429

4055

XLON

461477727232691

05 January 2022

15:03:25

GMT

593

4056.5

XLON

461477727232916

05 January 2022

15:03:25

GMT

52

4056.5

XLON

461477727232917

05 January 2022

15:04:19

GMT

645

4057

XLON

461477727233123

05 January 2022

15:05:20

GMT

175

4057.5

XLON

461477727233387

05 January 2022

15:05:20

GMT

400

4057.5

XLON

461477727233388

05 January 2022

15:05:20

GMT

125

4057.5

XLON

461477727233389

05 January 2022

15:05:20

GMT

65

4057.5

XLON

461477727233390

05 January 2022

15:06:05

GMT

175

4058

XLON

461477727233553

05 January 2022

15:06:05

GMT

147

4058

XLON

461477727233554

05 January 2022

15:06:10

GMT

175

4058

XLON

461477727233589

05 January 2022

15:06:10

GMT

54

4058

XLON

461477727233590

05 January 2022

15:06:58

GMT

108

4059

XLON

461477727233818

05 January 2022

15:06:58

GMT

54

4059

XLON

461477727233819

05 January 2022

15:07:03

GMT

90

4059

XLON

461477727233836

05 January 2022

15:07:03

GMT

45

4059

XLON

461477727233837

05 January 2022

15:07:38

GMT

291

4060.5

XLON

461477727233979

05 January 2022

15:07:57

GMT

447

4059

XLON

461477727234026

05 January 2022

15:07:57

GMT

102

4059

XLON

461477727234027

05 January 2022

15:07:57

GMT

118

4058.5

XLON

461477727234032

05 January 2022

15:07:57

GMT

140

4058.5

XLON

461477727234033

05 January 2022

15:07:57

GMT

175

4059

XLON

461477727234034

05 January 2022

15:07:57

GMT

212

4059

XLON

461477727234035

05 January 2022

15:08:19

GMT

134

4059

XLON

461477727234117

05 January 2022

15:08:40

GMT

645

4058

XLON

461477727234206

05 January 2022

15:09:40

GMT

636

4056

XLON

461477727234396

05 January 2022

15:10:17

GMT

645

4057.5

XLON

461477727234587

05 January 2022

15:11:17

GMT

645

4056.5

XLON

461477727234863

05 January 2022

15:11:56

GMT

400

4059.5

XLON

461477727235031

05 January 2022

15:11:56

GMT

245

4059.5

XLON

461477727235032

05 January 2022

15:13:23

GMT

114

4060.5

XLON

461477727235233

05 January 2022

15:13:23

GMT

214

4060.5

XLON

461477727235234

05 January 2022

15:13:23

GMT

97

4060.5

XLON

461477727235235

05 January 2022

15:13:23

GMT

13

4060.5

XLON

461477727235236

05 January 2022

15:13:49

GMT

277

4062

XLON

461477727235309

05 January 2022

15:13:57

GMT

645

4063

XLON

461477727235375

05 January 2022

15:14:52

GMT

516

4065

XLON

461477727235519

05 January 2022

15:15:58

GMT

75

4067

XLON

461477727235728

05 January 2022

15:15:58

GMT

136

4067

XLON

461477727235729

05 January 2022

15:15:58

GMT

158

4067

XLON

461477727235730

05 January 2022

15:15:58

GMT

156

4067

XLON

461477727235731

05 January 2022

15:16:03

GMT

160

4067

XLON

461477727235748

05 January 2022

15:16:45

GMT

645

4068

XLON

461477727235981

05 January 2022

15:17:34

GMT

175

4071.5

XLON

461477727236196

05 January 2022

15:17:45

GMT

151

4071.5

XLON

461477727236214

05 January 2022

15:18:04

GMT

645

4070.5

XLON

461477727236327

05 January 2022

15:18:04

GMT

162

4070

XLON

461477727236330

05 January 2022

15:18:57

GMT

645

4070.5

XLON

461477727236529

05 January 2022

15:19:17

GMT

161

4071.5

XLON

461477727236590

05 January 2022

15:19:47

GMT

645

4072

XLON

461477727236672

05 January 2022

15:20:27

GMT

556

4070

XLON

461477727236894

05 January 2022

15:21:27

GMT

645

4070.5

XLON

461477727237043

05 January 2022

15:21:56

GMT

645

4070

XLON

461477727237120

05 January 2022

15:22:59

GMT

142

4068

XLON

461477727237346

05 January 2022

15:22:59

GMT

503

4068

XLON

461477727237347

05 January 2022

15:23:26

GMT

613

4067.5

XLON

461477727237461

05 January 2022

15:23:52

GMT

138

4066

XLON

461477727237658

05 January 2022

15:25:09

GMT

60

4067

XLON

461477727237830

05 January 2022

15:25:09

GMT

96

4067

XLON

461477727237831

05 January 2022

15:25:09

GMT

28

4067

XLON

461477727237832

05 January 2022

15:25:09

GMT

54

4067

XLON

461477727237833

05 January 2022

15:25:09

GMT

51

4067

XLON

461477727237834

05 January 2022

15:25:09

GMT

83

4067

XLON

461477727237835

05 January 2022

15:25:09

GMT

200

4067

XLON

461477727237836

05 January 2022

15:25:10

GMT

522

4066

XLON

461477727237844

05 January 2022

15:25:26

GMT

72

4069

XLON

461477727237966

05 January 2022

15:25:26

GMT

98

4069

XLON

461477727237967

05 January 2022

15:26:13

GMT

158

4065.5

XLON

461477727238111

05 January 2022

15:26:18

GMT

17

4065.5

XLON

461477727238137

05 January 2022

15:26:18

GMT

359

4065.5

XLON

461477727238138

05 January 2022

15:26:18

GMT

89

4065.5

XLON

461477727238139

05 January 2022

15:26:49

GMT

579

4064.5

XLON

461477727238233

05 January 2022

15:26:49

GMT

66

4064.5

XLON

461477727238234

05 January 2022

15:27:46

GMT

175

4065

XLON

461477727238441

05 January 2022

15:27:46

GMT

303

4065

XLON

461477727238442

05 January 2022

15:27:46

GMT

43

4065

XLON

461477727238443

05 January 2022

15:27:46

GMT

55

4065

XLON

461477727238444

05 January 2022

15:28:29

GMT

398

4066.5

XLON

461477727238554

05 January 2022

15:28:29

GMT

247

4066.5

XLON

461477727238555

05 January 2022

15:29:01

GMT

645

4066

XLON

461477727238637

05 January 2022

15:29:42

GMT

645

4066

XLON

461477727238762

05 January 2022

15:30:47

GMT

63

4066

XLON

461477727239108

05 January 2022

15:30:47

GMT

519

4066

XLON

461477727239109

05 January 2022

15:30:47

GMT

63

4066

XLON

461477727239110

05 January 2022

15:31:54

GMT

169

4066.5

XLON

461477727239348

05 January 2022

15:31:59

GMT

285

4066.5

XLON

461477727239358

05 January 2022

15:31:59

GMT

209

4066.5

XLON

461477727239359

05 January 2022

15:32:02

GMT

466

4066

XLON

461477727239403

05 January 2022

15:32:25

GMT

148

4067.5

XLON

461477727239604

05 January 2022

15:32:56

GMT

259

4068

XLON

461477727239710

05 January 2022

15:32:56

GMT

386

4068

XLON

461477727239711

05 January 2022

15:34:24

GMT

645

4067

XLON

461477727240022

05 January 2022

15:34:39

GMT

170

4067

XLON

461477727240082

05 January 2022

15:34:39

GMT

175

4067

XLON

461477727240083

05 January 2022

15:34:39

GMT

168

4067

XLON

461477727240084

05 January 2022

15:34:39

GMT

98

4067

XLON

461477727240085

05 January 2022

15:34:51

GMT

77

4067.5

XLON

461477727240162

05 January 2022

15:34:51

GMT

77

4067.5

XLON

461477727240163

05 January 2022

15:34:51

GMT

12

4067.5

XLON

461477727240164

05 January 2022

15:35:03

GMT

614

4068

XLON

461477727240253

05 January 2022

15:35:46

GMT

588

4071

XLON

461477727240611

05 January 2022

15:36:57

GMT

175

4072.5

XLON

461477727240890

05 January 2022

15:36:57

GMT

200

4072.5

XLON

461477727240891

05 January 2022

15:36:57

GMT

113

4072.5

XLON

461477727240892

05 January 2022

15:36:57

GMT

77

4072.5

XLON

461477727240893

05 January 2022

15:36:57

GMT

40

4072.5

XLON

461477727240894

05 January 2022

15:37:38

GMT

175

4072.5

XLON

461477727240999

05 January 2022

15:37:38

GMT

172

4072.5

XLON

461477727241000

05 January 2022

15:37:42

GMT

59

4072.5

XLON

461477727241012

05 January 2022

15:37:42

GMT

196

4072.5

XLON

461477727241013

05 January 2022

15:37:42

GMT

77

4072.5

XLON

461477727241014

05 January 2022

15:37:42

GMT

56

4072.5

XLON

461477727241015

05 January 2022

15:38:25

GMT

551

4076

XLON

461477727241236

05 January 2022

15:39:05

GMT

350

4074.5

XLON

461477727241403

05 January 2022

15:39:05

GMT

58

4074.5

XLON

461477727241404

05 January 2022

15:39:05

GMT

237

4074.5

XLON

461477727241405

05 January 2022

15:39:13

GMT

93

4076

XLON

461477727241437

05 January 2022

15:39:13

GMT

42

4076

XLON

461477727241438

05 January 2022

15:39:28

GMT

530

4076

XLON

461477727241479

05 January 2022

15:40:31

GMT

494

4077.5

XLON

461477727241740

05 January 2022

15:40:31

GMT

118

4077.5

XLON

461477727241741

05 January 2022

15:40:37

GMT

145

4077.5

XLON

461477727241752

05 January 2022

15:41:06

GMT

565

4075.5

XLON

461477727241826

05 January 2022

15:41:43

GMT

471

4074

XLON

461477727241940

05 January 2022

15:41:43

GMT

138

4074

XLON

461477727241941

05 January 2022

15:41:43

GMT

36

4074

XLON

461477727241942

05 January 2022

15:42:51

GMT

250

4075

XLON

461477727242260

05 January 2022

15:42:51

GMT

395

4075

XLON

461477727242261

05 January 2022

15:43:45

GMT

175

4075

XLON

461477727242381

05 January 2022

15:43:45

GMT

108

4075

XLON

461477727242382

05 January 2022

15:43:45

GMT

158

4075

XLON

461477727242383

05 January 2022

15:43:45

GMT

215

4075

XLON

461477727242384

05 January 2022

15:44:11

GMT

571

4074

XLON

461477727242447

05 January 2022

15:45:30

GMT

160

4075

XLON

461477727242643

05 January 2022

15:45:35

GMT

225

4075

XLON

461477727242649

05 January 2022

15:45:35

GMT

279

4075

XLON

461477727242650

05 January 2022

15:46:00

GMT

645

4075.5

XLON

461477727242691

05 January 2022

15:46:44

GMT

388

4075

XLON

461477727242772

05 January 2022

15:46:44

GMT

257

4075

XLON

461477727242773

05 January 2022

15:47:45

GMT

93

4075.5

XLON

461477727242959

05 January 2022

15:47:45

GMT

53

4075.5

XLON

461477727242960

05 January 2022

15:47:45

GMT

30

4075.5

XLON

461477727242961

05 January 2022

15:47:45

GMT

13

4075.5

XLON

461477727242962

05 January 2022

15:47:45

GMT

226

4075.5

XLON

461477727242963

05 January 2022

15:47:45

GMT

283

4075.5

XLON

461477727242964

05 January 2022

15:48:33

GMT

78

4076

XLON

461477727243078

05 January 2022

15:48:33

GMT

72

4076

XLON

461477727243079

05 January 2022

15:48:33

GMT

120

4076

XLON

461477727243080

05 January 2022

15:48:33

GMT

210

4076

XLON

461477727243081

05 January 2022

15:48:33

GMT

111

4076

XLON

461477727243082

05 January 2022

15:49:04

GMT

161

4075.5

XLON

461477727243131

05 January 2022

15:49:04

GMT

211

4075.5

XLON

461477727243132

05 January 2022

15:49:04

GMT

128

4075.5

XLON

461477727243133

05 January 2022

15:49:04

GMT

104

4075.5

XLON

461477727243134

05 January 2022

15:49:04

GMT

21

4075.5

XLON

461477727243135

05 January 2022

15:49:32

GMT

123

4075

XLON

461477727243208

05 January 2022

15:49:32

GMT

21

4075

XLON

461477727243209

05 January 2022

15:49:42

GMT

184

4073.5

XLON

461477727243274

05 January 2022

15:49:42

GMT

332

4073.5

XLON

461477727243275

05 January 2022

15:50:24

GMT

131

4074

XLON

461477727243473

05 January 2022

15:50:55

GMT

425

4074

XLON

461477727243563

05 January 2022

15:50:55

GMT

194

4074

XLON

461477727243564

05 January 2022

15:50:55

GMT

22

4074

XLON

461477727243565

05 January 2022

15:52:05

GMT

513

4076

XLON

461477727243809

05 January 2022

15:52:05

GMT

150

4076

XLON

461477727243811

05 January 2022

15:53:00

GMT

119

4076.5

XLON

461477727243940

05 January 2022

15:53:00

GMT

177

4076.5

XLON

461477727243941

05 January 2022

15:53:00

GMT

162

4076.5

XLON

461477727243942

05 January 2022

15:53:00

GMT

33

4076.5

XLON

461477727243943

05 January 2022

15:53:00

GMT

13

4076.5

XLON

461477727243944

05 January 2022

15:54:30

GMT

175

4076.5

XLON

461477727244211

05 January 2022

15:54:30

GMT

174

4076.5

XLON

461477727244212

05 January 2022

15:54:30

GMT

259

4076.5

XLON

461477727244213

05 January 2022

15:54:30

GMT

37

4076.5

XLON

461477727244214

05 January 2022

15:54:30

GMT

175

4076.5

XLON

461477727244215

05 January 2022

15:54:35

GMT

61

4076.5

XLON

461477727244242

05 January 2022

15:54:35

GMT

180

4076.5

XLON

461477727244243

05 January 2022

15:54:35

GMT

266

4076.5

XLON

461477727244244

05 January 2022

15:55:16

GMT

569

4076.5

XLON

461477727244359

05 January 2022

15:55:16

GMT

76

4076.5

XLON

461477727244360

05 January 2022

15:56:18

GMT

297

4076.5

XLON

461477727244611

05 January 2022

15:56:18

GMT

16

4076.5

XLON

461477727244612

05 January 2022

15:56:18

GMT

47

4076.5

XLON

461477727244613

05 January 2022

15:56:18

GMT

250

4076.5

XLON

461477727244614

05 January 2022

15:56:52

GMT

264

4076.5

XLON

461477727244687

05 January 2022

15:56:52

GMT

381

4076.5

XLON

461477727244688

05 January 2022

15:57:14

GMT

645

4077

XLON

461477727244781

05 January 2022

15:58:11

GMT

162

4075.5

XLON

461477727245046

05 January 2022

15:58:11

GMT

483

4075.5

XLON

461477727245047

05 January 2022

15:59:29

GMT

314

4077

XLON

461477727245414

05 January 2022

15:59:29

GMT

323

4077

XLON

461477727245415

05 January 2022

15:59:39

GMT

645

4076.5

XLON

461477727245499

05 January 2022

16:00:11

GMT

81

4076.5

XLON

461477727245628

05 January 2022

16:00:24

GMT

565

4075

XLON

461477727245656

05 January 2022

16:00:52

GMT

137

4075

XLON

461477727245695

05 January 2022

16:01:43

GMT

180

4076.5

XLON

461477727245931

05 January 2022

16:01:48

GMT

77

4076.5

XLON

461477727245934

05 January 2022

16:01:48

GMT

51

4076.5

XLON

461477727245935

05 January 2022

16:01:48

GMT

110

4076.5

XLON

461477727245936

05 January 2022

16:01:48

GMT

70

4076.5

XLON

461477727245937

05 January 2022

16:01:48

GMT

137

4076.5

XLON

461477727245938

05 January 2022

16:02:04

GMT

607

4078

XLON

461477727246036

05 January 2022

16:03:03

GMT

524

4077

XLON

461477727246225

05 January 2022

16:03:03

GMT

121

4077

XLON

461477727246226

05 January 2022

16:03:40

GMT

645

4076.5

XLON

461477727246332

05 January 2022

16:05:23

GMT

175

4081

XLON

461477727247076

05 January 2022

16:05:36

GMT

645

4079.5

XLON

461477727247118

05 January 2022

16:05:51

GMT

389

4079.5

XLON

461477727247217

05 January 2022

16:05:51

GMT

175

4079.5

XLON

461477727247219

05 January 2022

16:06:06

GMT

180

4079.5

XLON

461477727247310

05 January 2022

16:06:06

GMT

205

4080

XLON

461477727247311

05 January 2022

16:06:06

GMT

159

4080

XLON

461477727247312

05 January 2022

16:06:06

GMT

52

4080

XLON

461477727247313

05 January 2022

16:06:50

GMT

175

4079

XLON

461477727247449

05 January 2022

16:06:50

GMT

250

4079

XLON

461477727247450

05 January 2022

16:06:50

GMT

204

4079

XLON

461477727247451

05 January 2022

16:07:19

GMT

360

4078.5

XLON

461477727247637

05 January 2022

16:07:19

GMT

152

4078.5

XLON

461477727247638

05 January 2022

16:07:19

GMT

44

4078.5

XLON

461477727247639

05 January 2022

16:07:58

GMT

108

4079

XLON

461477727247799

05 January 2022

16:07:58

GMT

182

4079

XLON

461477727247800

05 January 2022

16:07:58

GMT

355

4079

XLON

461477727247801

05 January 2022

16:08:56

GMT

187

4079.5

XLON

461477727248035

05 January 2022

16:08:56

GMT

458

4079.5

XLON

461477727248036

05 January 2022

16:09:42

GMT

77

4080

XLON

461477727248159

05 January 2022

16:09:42

GMT

121

4080

XLON

461477727248160

05 January 2022

16:09:42

GMT

205

4080

XLON

461477727248161

05 January 2022

16:09:42

GMT

102

4080

XLON

461477727248162

05 January 2022

16:09:42

GMT

197

4080

XLON

461477727248163

05 January 2022

16:09:42

GMT

31

4080

XLON

461477727248164

05 January 2022

16:10:02

GMT

580

4079.5

XLON

461477727248247

05 January 2022

16:10:59

GMT

645

4079

XLON

461477727248426

05 January 2022

16:12:27

GMT

605

4078.5

XLON

461477727248765

05 January 2022

16:12:30

GMT

645

4079.5

XLON

461477727248780

05 January 2022

16:13:16

GMT

64

4078.5

XLON

461477727248874

05 January 2022

16:13:33

GMT

175

4078.5

XLON

461477727248920

05 January 2022

16:13:33

GMT

110

4078.5

XLON

461477727248921

05 January 2022

16:13:33

GMT

374

4078.5

XLON

461477727248922

05 January 2022

16:14:40

GMT

48

4077.5

XLON

461477727249117

05 January 2022

16:14:40

GMT

163

4077.5

XLON

461477727249118

05 January 2022

16:14:40

GMT

146

4077.5

XLON

461477727249119

05 January 2022

16:14:40

GMT

43

4077.5

XLON

461477727249120

05 January 2022

16:14:40

GMT

179

4077.5

XLON

461477727249121

05 January 2022

16:15:05

GMT

26

4077.5

XLON

461477727249234

05 January 2022

16:15:05

GMT

116

4077.5

XLON

461477727249235

05 January 2022

16:15:05

GMT

63

4077.5

XLON

461477727249236

05 January 2022

16:15:05

GMT

64

4077.5

XLON

461477727249237

05 January 2022

16:15:05

GMT

181

4077.5

XLON

461477727249238

05 January 2022

16:15:05

GMT

60

4077.5

XLON

461477727249239

05 January 2022

16:15:05

GMT

176

4077.5

XLON

461477727249240

05 January 2022

16:15:40

GMT

333

4078

XLON

461477727249359

05 January 2022

16:15:48

GMT

214

4078

XLON

461477727249371

05 January 2022

16:15:48

GMT

140

4078

XLON

461477727249372

05 January 2022

16:16:26

GMT

22

4077.5

XLON

461477727249481

05 January 2022

16:16:33

GMT

32

4077

XLON

461477727249493

05 January 2022

16:16:34

GMT

504

4077

XLON

461477727249497

05 January 2022

16:16:49

GMT

107

4074.5

XLON

461477727249586

05 January 2022

16:16:50

GMT

80

4074.5

XLON

461477727249595

05 January 2022

16:16:51

GMT

99

4074.5

XLON

461477727249599

05 January 2022

16:16:55

GMT

100

4074.5

XLON

461477727249631

05 January 2022

16:16:58

GMT

185

4074.5

XLON

461477727249654

05 January 2022

16:16:58

GMT

74

4074.5

XLON

461477727249655

05 January 2022

16:17:45

GMT

645

4073.5

XLON

461477727249927

05 January 2022

16:18:39

GMT

211

4073.5

XLON

461477727250140

05 January 2022

16:18:39

GMT

86

4073.5

XLON

461477727250141

05 January 2022

16:18:39

GMT

213

4073.5

XLON

461477727250142

05 January 2022

16:18:39

GMT

57

4073.5

XLON

461477727250143

05 January 2022

16:18:39

GMT

123

4073.5

XLON

461477727250144

05 January 2022

16:19:05

GMT

135

4074

XLON

461477727250215

05 January 2022

16:19:21

GMT

112

4075

XLON

461477727250317

05 January 2022

16:19:21

GMT

211

4075

XLON

461477727250318

05 January 2022

16:19:21

GMT

87

4075

XLON

461477727250319

05 January 2022

16:19:21

GMT

34

4075

XLON

461477727250320

05 January 2022

16:19:26

GMT

43

4075

XLON

461477727250348

05 January 2022

16:19:26

GMT

97

4075

XLON

461477727250349

05 January 2022

16:20:03

GMT

561

4075.5

XLON

461477727250498

05 January 2022

16:20:30

GMT

361

4074.5

XLON

461477727250645

05 January 2022

16:20:30

GMT

253

4074.5

XLON

461477727250646

05 January 2022

16:20:57

GMT

414

4073.5

XLON

461477727250780

05 January 2022

16:21:00

GMT

230

4073.5

XLON

461477727250783

05 January 2022

16:21:53

GMT

77

4073.5

XLON

461477727251106

05 January 2022

16:21:53

GMT

171

4073.5

XLON

461477727251107

05 January 2022

16:21:53

GMT

208

4073.5

XLON

461477727251108

05 January 2022

16:21:53

GMT

90

4073.5

XLON

461477727251109

05 January 2022

16:21:53

GMT

105

4073.5

XLON

461477727251110

05 January 2022

16:22:29

GMT

645

4072.5

XLON

461477727251302

05 January 2022

16:22:29

GMT

164

4072.5

XLON

461477727251303

05 January 2022

16:22:56

GMT

211

4070

XLON

461477727251457

05 January 2022

16:22:56

GMT

336

4070

XLON

461477727251458

05 January 2022

16:23:23

GMT

75

4069

XLON

461477727251577

05 January 2022

16:23:28

GMT

85

4069

XLON

461477727251596

05 January 2022

16:23:30

GMT

472

4069

XLON

461477727251599

05 January 2022

16:24:25

GMT

175

4069

XLON

461477727251945

05 January 2022

16:24:25

GMT

86

4069

XLON

461477727251946

05 January 2022

16:24:30

GMT

100

4069

XLON

461477727251966

05 January 2022

16:24:30

GMT

277

4069

XLON

461477727251967

05 January 2022

16:24:58

GMT

168

4070

XLON

461477727252071

05 January 2022

16:25:25

GMT

175

4070

XLON

461477727252213

05 January 2022

16:25:25

GMT

214

4070

XLON

461477727252214

05 January 2022

16:25:28

GMT

95

4070

XLON

461477727252230

05 January 2022

16:25:28

GMT

83

4070

XLON

461477727252231

05 January 2022

16:25:28

GMT

15

4070

XLON

461477727252232

05 January 2022

16:25:28

GMT

45

4070

XLON

461477727252233

05 January 2022

16:25:28

GMT

126

4070

XLON

461477727252234

05 January 2022

16:25:29

GMT

93

4070

XLON

461477727252235

05 January 2022

16:25:29

GMT

188

4070

XLON

461477727252236

05 January 2022

16:25:32

GMT

150

4070

XLON

461477727252242

05 January 2022

16:26:01

GMT

4

4067

XLON

461477727252365

05 January 2022

16:26:01

GMT

135

4067

XLON

461477727252366

05 January 2022

16:26:01

GMT

68

4067

XLON

461477727252367

05 January 2022

16:26:01

GMT

341

4067

XLON

461477727252368

05 January 2022

16:26:35

GMT

17

4066

XLON

461477727252534

05 January 2022

16:26:35

GMT

569

4066

XLON

461477727252535

05 January 2022

16:26:35

GMT

59

4066

XLON

461477727252536

05 January 2022

16:27:10

GMT

7

4065

XLON

461477727252717

05 January 2022

16:27:15

GMT

37

4065

XLON

461477727252735

05 January 2022

16:27:19

GMT

175

4065

XLON

461477727252744

05 January 2022

16:27:19

GMT

83

4065

XLON

461477727252745

05 January 2022

16:27:21

GMT

22

4064.5

XLON

461477727252750

05 January 2022

16:27:21

GMT

6

4064.5

XLON

461477727252749

05 January 2022

16:27:22

GMT

187

4064.5

XLON

461477727252755

05 January 2022

16:27:22

GMT

110

4064.5

XLON

461477727252756

05 January 2022

16:28:20

GMT

44

4067.5

XLON

461477727253105

05 January 2022

16:28:20

GMT

43

4067.5

XLON

461477727253106

05 January 2022

16:28:20

GMT

92

4067.5

XLON

461477727253107

05 January 2022

16:28:25

GMT

24

4067.5

XLON

461477727253123

05 January 2022

16:28:25

GMT

212

4067.5

XLON

461477727253124

05 January 2022

16:28:25

GMT

19

4067.5

XLON

461477727253125

05 January 2022

16:28:25

GMT

91

4067.5

XLON

461477727253126

05 January 2022

16:28:25

GMT

50

4067.5

XLON

461477727253127

05 January 2022

16:28:25

GMT

55

4067.5

XLON

461477727253128

05 January 2022

16:28:32

GMT

52

4068.5

XLON

461477727253217

05 January 2022

16:28:44

GMT

593

4068

XLON

461477727253275

05 January 2022

16:28:44

GMT

175

4068

XLON

461477727253276

05 January 2022

16:28:44

GMT

70

4068.5

XLON

461477727253277

05 January 2022

16:28:47

GMT

81

4068.5

XLON

461477727253300

05 January 2022

16:28:47

GMT

129

4068.5

XLON

461477727253301

05 January 2022

16:28:47

GMT

39

4068.5

XLON

461477727253302

05 January 2022

16:28:47

GMT

52

4068.5

XLON

461477727253303

05 January 2022

16:28:49

GMT

175

4068.5

XLON

461477727253311

05 January 2022

16:28:49

GMT

201

4068.5

XLON

461477727253312

05 January 2022

16:28:49

GMT

51

4068.5

XLON

461477727253313

05 January 2022

16:29:04

GMT

55

4069.5

XLON

461477727253397

05 January 2022

16:29:04

GMT

107

4069.5

XLON

461477727253398

05 January 2022

16:29:04

GMT

116

4069.5

XLON

461477727253399

05 January 2022

16:29:04

GMT

13

4069.5

XLON

461477727253400

05 January 2022

16:29:04

GMT

76

4069.5

XLON

461477727253419

05 January 2022

16:29:05

GMT

150

4070

XLON

461477727253439

05 January 2022

16:29:05

GMT

2

4070

XLON

461477727253444

05 January 2022

16:29:10

GMT

135

4071

XLON

461477727253476

05 January 2022

16:29:10

GMT

82

4071

XLON

461477727253477

05 January 2022

16:29:17

GMT

84

4071.5

XLON

461477727253525

 

 

 

 

 

 

 

 

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
 
 
POSFELLBLFLLBBE

Companies

Diageo (DGE)
UK 100