Transaction in Own Shares

RNS Number : 2674W
Diageo PLC
21 December 2021
 

 

 

 

 

 

 

Diageo plc

Transaction in Own Shares

21 December 2021

 

 

 

 

 

 

 

Diageo plc ('Diageo') announces that on 20 December 2021 it has purchased 220,000 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 20 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

 

20 December 2021

220,000

3,990.50

3,896.50

3,956.54

XLON

 

20 December 2021

-

-

-

-

CHIX

 

20 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

20 December 2021

08:35:30

GMT

135

3913.5

XLON

451582122533657

20 December 2021

08:35:35

GMT

15

3913.5

XLON

451582122533666

20 December 2021

08:35:35

GMT

101

3913.5

XLON

451582122533667

20 December 2021

08:35:35

GMT

35

3913.5

XLON

451582122533668

20 December 2021

08:35:50

GMT

138

3911.5

XLON

451582122533722

20 December 2021

08:36:15

GMT

149

3912.5

XLON

451582122533789

20 December 2021

08:36:20

GMT

610

3911

XLON

451582122533805

20 December 2021

08:37:33

GMT

610

3906

XLON

451582122534124

20 December 2021

08:38:18

GMT

610

3907

XLON

451582122534400

20 December 2021

08:38:57

GMT

123

3908

XLON

451582122534496

20 December 2021

08:40:34

GMT

576

3907

XLON

451582122534798

20 December 2021

08:41:19

GMT

558

3904.5

XLON

451582122534910

20 December 2021

08:42:41

GMT

610

3902.5

XLON

451582122535157

20 December 2021

08:44:35

GMT

596

3907.5

XLON

451582122535403

20 December 2021

08:45:34

GMT

73

3906.5

XLON

451582122535597

20 December 2021

08:46:04

GMT

37

3907

XLON

451582122535645

20 December 2021

08:46:04

GMT

10

3907

XLON

451582122535646

20 December 2021

08:46:04

GMT

523

3907

XLON

451582122535647

20 December 2021

08:47:02

GMT

266

3903.5

XLON

451582122535805

20 December 2021

08:47:02

GMT

330

3903.5

XLON

451582122535806

20 December 2021

08:48:32

GMT

610

3904.5

XLON

451582122536015

20 December 2021

08:50:34

GMT

35

3905.5

XLON

451582122536389

20 December 2021

08:50:34

GMT

33

3905.5

XLON

451582122536390

20 December 2021

08:50:34

GMT

72

3905.5

XLON

451582122536391

20 December 2021

08:50:39

GMT

65

3905.5

XLON

451582122536415

20 December 2021

08:50:39

GMT

59

3905.5

XLON

451582122536416

20 December 2021

08:50:45

GMT

150

3905.5

XLON

451582122536424

20 December 2021

08:50:45

GMT

6

3905.5

XLON

451582122536425

20 December 2021

08:51:00

GMT

87

3905

XLON

451582122536489

20 December 2021

08:51:10

GMT

158

3905.5

XLON

451582122536574

20 December 2021

08:51:26

GMT

610

3904.5

XLON

451582122536634

20 December 2021

08:52:41

GMT

610

3904.5

XLON

451582122536823

20 December 2021

08:53:50

GMT

548

3906.5

XLON

451582122537035

20 December 2021

08:55:10

GMT

238

3905.5

XLON

451582122537261

20 December 2021

08:55:10

GMT

372

3905.5

XLON

451582122537262

20 December 2021

08:56:53

GMT

495

3909.5

XLON

451582122537702

20 December 2021

08:58:27

GMT

610

3910.5

XLON

451582122537950

20 December 2021

08:59:23

GMT

606

3913.5

XLON

451582122538096

20 December 2021

09:00:04

GMT

84

3916.5

XLON

451582122538218

20 December 2021

09:00:04

GMT

42

3916.5

XLON

451582122538219

20 December 2021

09:00:10

GMT

571

3915.5

XLON

451582122538241

20 December 2021

09:01:21

GMT

610

3911.5

XLON

451582122538462

20 December 2021

09:02:32

GMT

124

3905

XLON

451582122538750

20 December 2021

09:03:12

GMT

406

3908.5

XLON

451582122538872

20 December 2021

09:03:56

GMT

610

3905.5

XLON

451582122538970

20 December 2021

09:03:56

GMT

150

3905

XLON

451582122538974

20 December 2021

09:03:56

GMT

73

3905

XLON

451582122538975

20 December 2021

09:05:00

GMT

503

3905

XLON

451582122539239

20 December 2021

09:06:13

GMT

234

3903

XLON

451582122539588

20 December 2021

09:06:13

GMT

374

3903

XLON

451582122539589

20 December 2021

09:08:04

GMT

150

3904.5

XLON

451582122539907

20 December 2021

09:08:04

GMT

343

3904.5

XLON

451582122539908

20 December 2021

09:08:51

GMT

128

3904.5

XLON

451582122540076

20 December 2021

09:08:51

GMT

610

3904

XLON

451582122540078

20 December 2021

09:09:56

GMT

180

3901

XLON

451582122540154

20 December 2021

09:09:56

GMT

430

3901

XLON

451582122540155

20 December 2021

09:11:35

GMT

82

3901.5

XLON

451582122540396

20 December 2021

09:11:35

GMT

528

3901.5

XLON

451582122540397

20 December 2021

09:14:03

GMT

559

3903

XLON

451582122540790

20 December 2021

09:14:03

GMT

51

3903

XLON

451582122540791

20 December 2021

09:15:29

GMT

610

3902.5

XLON

451582122541085

20 December 2021

09:16:46

GMT

601

3898.5

XLON

451582122541237

20 December 2021

09:18:46

GMT

609

3900

XLON

451582122541468

20 December 2021

09:20:11

GMT

610

3898

XLON

451582122541747

20 December 2021

09:22:12

GMT

20

3896.5

XLON

451582122542194

20 December 2021

09:22:12

GMT

245

3896.5

XLON

451582122542195

20 December 2021

09:22:12

GMT

345

3896.5

XLON

451582122542196

20 December 2021

09:24:07

GMT

190

3897

XLON

451582122542457

20 December 2021

09:24:07

GMT

300

3897.5

XLON

451582122542458

20 December 2021

09:24:07

GMT

2

3897.5

XLON

451582122542459

20 December 2021

09:25:24

GMT

86

3899

XLON

451582122542703

20 December 2021

09:25:25

GMT

57

3899

XLON

451582122542704

20 December 2021

09:25:25

GMT

87

3899

XLON

451582122542705

20 December 2021

09:25:46

GMT

84

3898.5

XLON

451582122542788

20 December 2021

09:25:46

GMT

87

3898.5

XLON

451582122542789

20 December 2021

09:25:46

GMT

8

3899

XLON

451582122542790

20 December 2021

09:26:01

GMT

150

3899

XLON

451582122542828

20 December 2021

09:26:01

GMT

140

3899

XLON

451582122542829

20 December 2021

09:26:01

GMT

37

3899

XLON

451582122542830

20 December 2021

09:26:59

GMT

483

3900.5

XLON

451582122542960

20 December 2021

09:27:58

GMT

39

3903

XLON

451582122543074

20 December 2021

09:27:58

GMT

320

3903

XLON

451582122543075

20 December 2021

09:27:58

GMT

251

3903

XLON

451582122543076

20 December 2021

09:28:03

GMT

168

3903

XLON

451582122543085

20 December 2021

09:29:16

GMT

610

3905.5

XLON

451582122543352

20 December 2021

09:30:54

GMT

140

3909

XLON

451582122543618

20 December 2021

09:30:54

GMT

345

3909

XLON

451582122543619

20 December 2021

09:33:10

GMT

145

3915

XLON

451582122544114

20 December 2021

09:33:43

GMT

143

3918

XLON

451582122544192

20 December 2021

09:34:05

GMT

315

3919

XLON

451582122544244

20 December 2021

09:34:07

GMT

193

3918.5

XLON

451582122544247

20 December 2021

09:34:07

GMT

417

3918.5

XLON

451582122544248

20 December 2021

09:35:51

GMT

582

3916.5

XLON

451582122544508

20 December 2021

09:38:05

GMT

150

3924

XLON

451582122544771

20 December 2021

09:38:09

GMT

452

3922.5

XLON

451582122544781

20 December 2021

09:39:03

GMT

588

3924

XLON

451582122544822

20 December 2021

09:39:55

GMT

37

3922.5

XLON

451582122544946

20 December 2021

09:40:49

GMT

395

3923.5

XLON

451582122545072

20 December 2021

09:40:49

GMT

215

3923.5

XLON

451582122545073

20 December 2021

09:42:41

GMT

137

3922

XLON

451582122545293

20 December 2021

09:43:24

GMT

14

3924

XLON

451582122545349

20 December 2021

09:44:18

GMT

150

3925.5

XLON

451582122545437

20 December 2021

09:44:19

GMT

79

3924.5

XLON

451582122545444

20 December 2021

09:44:19

GMT

452

3924.5

XLON

451582122545445

20 December 2021

09:44:19

GMT

79

3924.5

XLON

451582122545446

20 December 2021

09:44:24

GMT

180

3924.5

XLON

451582122545455

20 December 2021

09:44:29

GMT

154

3924.5

XLON

451582122545456

20 December 2021

09:45:07

GMT

595

3924.5

XLON

451582122545523

20 December 2021

09:47:25

GMT

278

3925

XLON

451582122545791

20 December 2021

09:47:25

GMT

332

3925

XLON

451582122545792

20 December 2021

09:49:52

GMT

146

3927.5

XLON

451582122545992

20 December 2021

09:50:03

GMT

192

3927.5

XLON

451582122546068

20 December 2021

09:50:03

GMT

247

3927.5

XLON

451582122546069

20 December 2021

09:50:39

GMT

610

3926.5

XLON

451582122546130

20 December 2021

09:52:06

GMT

28

3926.5

XLON

451582122546302

20 December 2021

09:52:06

GMT

582

3926.5

XLON

451582122546303

20 December 2021

09:55:37

GMT

277

3933.5

XLON

451582122546653

20 December 2021

09:55:37

GMT

291

3933.5

XLON

451582122546654

20 December 2021

09:55:37

GMT

42

3933.5

XLON

451582122546655

20 December 2021

09:55:53

GMT

341

3933.5

XLON

451582122546690

20 December 2021

09:55:53

GMT

269

3933.5

XLON

451582122546691

20 December 2021

09:56:11

GMT

124

3933.5

XLON

451582122546781

20 December 2021

09:57:13

GMT

537

3935.5

XLON

451582122546911

20 December 2021

09:59:03

GMT

567

3934

XLON

451582122547119

20 December 2021

10:00:08

GMT

602

3937.5

XLON

451582122547250

20 December 2021

10:02:14

GMT

10

3935.5

XLON

451582122547841

20 December 2021

10:02:14

GMT

591

3935.5

XLON

451582122547842

20 December 2021

10:02:35

GMT

132

3937

XLON

451582122547928

20 December 2021

10:03:41

GMT

536

3939

XLON

451582122548095

20 December 2021

10:05:09

GMT

82

3939

XLON

451582122548307

20 December 2021

10:05:09

GMT

528

3939

XLON

451582122548308

20 December 2021

10:07:46

GMT

158

3942.5

XLON

451582122548553

20 December 2021

10:07:57

GMT

252

3944

XLON

451582122548589

20 December 2021

10:07:57

GMT

149

3944

XLON

451582122548590

20 December 2021

10:07:58

GMT

200

3944

XLON

451582122548591

20 December 2021

10:07:58

GMT

150

3944

XLON

451582122548592

20 December 2021

10:08:34

GMT

322

3945

XLON

451582122548733

20 December 2021

10:10:35

GMT

334

3945

XLON

451582122549117

20 December 2021

10:10:35

GMT

259

3945

XLON

451582122549118

20 December 2021

10:14:42

GMT

43

3948

XLON

451582122549617

20 December 2021

10:14:42

GMT

443

3948

XLON

451582122549618

20 December 2021

10:14:53

GMT

133

3947.5

XLON

451582122549644

20 December 2021

10:15:19

GMT

147

3947

XLON

451582122549673

20 December 2021

10:15:19

GMT

418

3947

XLON

451582122549674

20 December 2021

10:16:51

GMT

590

3944.5

XLON

451582122549893

20 December 2021

10:17:16

GMT

135

3945.5

XLON

451582122549935

20 December 2021

10:18:25

GMT

548

3949

XLON

451582122550043

20 December 2021

10:19:33

GMT

548

3949.5

XLON

451582122550180

20 December 2021

10:20:28

GMT

124

3948.5

XLON

451582122550331

20 December 2021

10:22:08

GMT

488

3950

XLON

451582122550524

20 December 2021

10:23:04

GMT

150

3949.5

XLON

451582122550609

20 December 2021

10:23:09

GMT

439

3949.5

XLON

451582122550612

20 December 2021

10:23:09

GMT

21

3949.5

XLON

451582122550613

20 December 2021

10:27:01

GMT

496

3954

XLON

451582122551200

20 December 2021

10:27:02

GMT

21

3953.5

XLON

451582122551204

20 December 2021

10:28:04

GMT

285

3955

XLON

451582122551309

20 December 2021

10:28:04

GMT

325

3955

XLON

451582122551310

20 December 2021

10:28:05

GMT

150

3955

XLON

451582122551312

20 December 2021

10:28:32

GMT

610

3955.5

XLON

451582122551360

20 December 2021

10:30:57

GMT

85

3955

XLON

451582122551793

20 December 2021

10:31:01

GMT

84

3955

XLON

451582122551795

20 December 2021

10:31:01

GMT

395

3955

XLON

451582122551796

20 December 2021

10:32:04

GMT

85

3950

XLON

451582122551949

20 December 2021

10:32:04

GMT

137

3950

XLON

451582122551950

20 December 2021

10:32:04

GMT

51

3950

XLON

451582122551951

20 December 2021

10:32:04

GMT

337

3950

XLON

451582122551952

20 December 2021

10:33:41

GMT

610

3949

XLON

451582122552115

20 December 2021

10:37:23

GMT

6

3951

XLON

451582122552562

20 December 2021

10:37:23

GMT

590

3951

XLON

451582122552563

20 December 2021

10:38:13

GMT

69

3951

XLON

451582122552669

20 December 2021

10:38:13

GMT

518

3951

XLON

451582122552670

20 December 2021

10:40:26

GMT

610

3952

XLON

451582122552857

20 December 2021

10:41:03

GMT

146

3951

XLON

451582122552886

20 December 2021

10:42:28

GMT

529

3953

XLON

451582122553055

20 December 2021

10:45:01

GMT

570

3952.5

XLON

451582122553238

20 December 2021

10:45:01

GMT

149

3953

XLON

451582122553242

20 December 2021

10:47:00

GMT

92

3955.5

XLON

451582122553467

20 December 2021

10:47:00

GMT

288

3955.5

XLON

451582122553468

20 December 2021

10:47:10

GMT

143

3955.5

XLON

451582122553473

20 December 2021

10:48:26

GMT

555

3955

XLON

451582122553576

20 December 2021

10:50:13

GMT

610

3955.5

XLON

451582122553779

20 December 2021

10:51:29

GMT

56

3950.5

XLON

451582122553934

20 December 2021

10:51:32

GMT

140

3950.5

XLON

451582122553939

20 December 2021

10:51:32

GMT

414

3950.5

XLON

451582122553940

20 December 2021

10:54:03

GMT

558

3954

XLON

451582122554148

20 December 2021

10:54:03

GMT

52

3954

XLON

451582122554149

20 December 2021

10:56:01

GMT

610

3954.5

XLON

451582122554338

20 December 2021

10:57:41

GMT

610

3956.5

XLON

451582122554480

20 December 2021

10:59:59

GMT

53

3957.5

XLON

451582122554643

20 December 2021

11:00:28

GMT

552

3958

XLON

451582122554690

20 December 2021

11:00:48

GMT

514

3957.5

XLON

451582122554732

20 December 2021

11:00:48

GMT

96

3957.5

XLON

451582122554733

20 December 2021

11:03:06

GMT

11

3958

XLON

451582122554927

20 December 2021

11:03:35

GMT

599

3958

XLON

451582122554952

20 December 2021

11:04:36

GMT

100

3955.5

XLON

451582122555093

20 December 2021

11:04:36

GMT

100

3955.5

XLON

451582122555094

20 December 2021

11:04:36

GMT

410

3955.5

XLON

451582122555095

20 December 2021

11:07:01

GMT

610

3955

XLON

451582122555375

20 December 2021

11:08:37

GMT

610

3957.5

XLON

451582122555556

20 December 2021

11:09:54

GMT

610

3959.5

XLON

451582122555657

20 December 2021

11:12:03

GMT

610

3962

XLON

451582122555912

20 December 2021

11:13:41

GMT

38

3959

XLON

451582122556185

20 December 2021

11:13:41

GMT

572

3959

XLON

451582122556186

20 December 2021

11:15:17

GMT

605

3958.5

XLON

451582122556297

20 December 2021

11:16:03

GMT

126

3956

XLON

451582122556384

20 December 2021

11:18:06

GMT

150

3959

XLON

451582122556540

20 December 2021

11:18:35

GMT

150

3959

XLON

451582122556578

20 December 2021

11:18:42

GMT

150

3959

XLON

451582122556603

20 December 2021

11:18:42

GMT

41

3959

XLON

451582122556604

20 December 2021

11:19:16

GMT

610

3960.5

XLON

451582122556646

20 December 2021

11:21:31

GMT

416

3963

XLON

451582122556789

20 December 2021

11:21:31

GMT

194

3963

XLON

451582122556790

20 December 2021

11:24:15

GMT

610

3962.5

XLON

451582122556983

20 December 2021

11:26:00

GMT

610

3960.5

XLON

451582122557099

20 December 2021

11:28:04

GMT

100

3960.5

XLON

451582122557311

20 December 2021

11:28:04

GMT

327

3960.5

XLON

451582122557312

20 December 2021

11:28:04

GMT

183

3960.5

XLON

451582122557313

20 December 2021

11:30:00

GMT

20

3960.5

XLON

451582122557486

20 December 2021

11:30:09

GMT

300

3960.5

XLON

451582122557497

20 December 2021

11:30:09

GMT

23

3960.5

XLON

451582122557498

20 December 2021

11:30:09

GMT

267

3960.5

XLON

451582122557499

20 December 2021

11:32:59

GMT

150

3961

XLON

451582122557857

20 December 2021

11:32:59

GMT

57

3961

XLON

451582122557858

20 December 2021

11:33:03

GMT

104

3960.5

XLON

451582122557870

20 December 2021

11:33:03

GMT

28

3960.5

XLON

451582122557871

20 December 2021

11:33:03

GMT

128

3960.5

XLON

451582122557872

20 December 2021

11:33:05

GMT

136

3960.5

XLON

451582122557874

20 December 2021

11:34:20

GMT

597

3957.5

XLON

451582122557949

20 December 2021

11:35:01

GMT

136

3957

XLON

451582122557996

20 December 2021

11:36:24

GMT

486

3956

XLON

451582122558157

20 December 2021

11:36:24

GMT

37

3956

XLON

451582122558158

20 December 2021

11:38:18

GMT

610

3954.5

XLON

451582122558300

20 December 2021

11:42:20

GMT

105

3952.5

XLON

451582122558638

20 December 2021

11:42:34

GMT

540

3953.5

XLON

451582122558652

20 December 2021

11:42:43

GMT

100

3953.5

XLON

451582122558685

20 December 2021

11:42:43

GMT

100

3953.5

XLON

451582122558686

20 December 2021

11:42:43

GMT

231

3953.5

XLON

451582122558687

20 December 2021

11:42:43

GMT

49

3953.5

XLON

451582122558688

20 December 2021

11:42:43

GMT

79

3953.5

XLON

451582122558689

20 December 2021

11:44:50

GMT

40

3951

XLON

451582122558934

20 December 2021

11:44:50

GMT

100

3951

XLON

451582122558935

20 December 2021

11:45:20

GMT

20

3952

XLON

451582122558981

20 December 2021

11:45:20

GMT

157

3952

XLON

451582122558982

20 December 2021

11:46:10

GMT

610

3955

XLON

451582122559066

20 December 2021

11:46:10

GMT

150

3955

XLON

451582122559069

20 December 2021

11:46:10

GMT

66

3955

XLON

451582122559070

20 December 2021

11:48:06

GMT

85

3958

XLON

451582122559158

20 December 2021

11:48:07

GMT

63

3957.5

XLON

451582122559162

20 December 2021

11:48:07

GMT

67

3957.5

XLON

451582122559163

20 December 2021

11:48:10

GMT

480

3957.5

XLON

451582122559238

20 December 2021

11:52:36

GMT

150

3955.5

XLON

451582122559678

20 December 2021

11:52:36

GMT

287

3955.5

XLON

451582122559679

20 December 2021

11:52:36

GMT

147

3955.5

XLON

451582122559680

20 December 2021

11:53:20

GMT

163

3955.5

XLON

451582122559751

20 December 2021

11:53:20

GMT

143

3955.5

XLON

451582122559752

20 December 2021

11:53:20

GMT

304

3955.5

XLON

451582122559753

20 December 2021

11:55:27

GMT

415

3956

XLON

451582122559877

20 December 2021

11:55:27

GMT

195

3956

XLON

451582122559878

20 December 2021

11:57:21

GMT

494

3956

XLON

451582122560031

20 December 2021

11:57:31

GMT

116

3956

XLON

451582122560039

20 December 2021

11:58:02

GMT

123

3957

XLON

451582122560105

20 December 2021

11:59:48

GMT

59

3957

XLON

451582122560297

20 December 2021

11:59:48

GMT

439

3957

XLON

451582122560298

20 December 2021

12:01:38

GMT

160

3958

XLON

451582122560447

20 December 2021

12:01:38

GMT

146

3958

XLON

451582122560448

20 December 2021

12:01:43

GMT

150

3958

XLON

451582122560454

20 December 2021

12:01:43

GMT

62

3958

XLON

451582122560455

20 December 2021

12:02:01

GMT

145

3958.5

XLON

451582122560488

20 December 2021

12:02:23

GMT

610

3959

XLON

451582122560534

20 December 2021

12:04:20

GMT

33

3959

XLON

451582122560718

20 December 2021

12:04:20

GMT

300

3959

XLON

451582122560719

20 December 2021

12:04:20

GMT

84

3959

XLON

451582122560720

20 December 2021

12:04:20

GMT

165

3959

XLON

451582122560721

20 December 2021

12:04:20

GMT

28

3959

XLON

451582122560722

20 December 2021

12:06:35

GMT

79

3955.5

XLON

451582122560944

20 December 2021

12:06:35

GMT

457

3955.5

XLON

451582122560945

20 December 2021

12:08:22

GMT

133

3955.5

XLON

451582122561125

20 December 2021

12:08:45

GMT

115

3955.5

XLON

451582122561148

20 December 2021

12:08:45

GMT

492

3955.5

XLON

451582122561149

20 December 2021

12:10:59

GMT

519

3955

XLON

451582122561361

20 December 2021

12:15:05

GMT

139

3955.5

XLON

451582122561676

20 December 2021

12:15:06

GMT

581

3956

XLON

451582122561674

20 December 2021

12:15:33

GMT

513

3951.5

XLON

451582122561768

20 December 2021

12:17:20

GMT

381

3948.5

XLON

451582122561945

20 December 2021

12:17:20

GMT

229

3948.5

XLON

451582122561946

20 December 2021

12:19:30

GMT

610

3949.5

XLON

451582122562246

20 December 2021

12:21:55

GMT

559

3950.5

XLON

451582122562635

20 December 2021

12:23:26

GMT

131

3952.5

XLON

451582122562736

20 December 2021

12:24:51

GMT

531

3952.5

XLON

451582122562886

20 December 2021

12:26:24

GMT

610

3950

XLON

451582122563094

20 December 2021

12:29:53

GMT

153

3951

XLON

451582122563584

20 December 2021

12:30:01

GMT

15

3951

XLON

451582122563601

20 December 2021

12:30:01

GMT

176

3951

XLON

451582122563602

20 December 2021

12:30:06

GMT

191

3951

XLON

451582122563615

20 December 2021

12:30:11

GMT

91

3951

XLON

451582122563626

20 December 2021

12:30:11

GMT

60

3951

XLON

451582122563627

20 December 2021

12:30:11

GMT

1

3951

XLON

451582122563628

20 December 2021

12:30:58

GMT

570

3951

XLON

451582122563714

20 December 2021

12:33:27

GMT

610

3953.5

XLON

451582122563923

20 December 2021

12:36:51

GMT

556

3952.5

XLON

451582122564291

20 December 2021

12:39:15

GMT

160

3953

XLON

451582122564548

20 December 2021

12:39:15

GMT

150

3953

XLON

451582122564549

20 December 2021

12:39:15

GMT

66

3953

XLON

451582122564550

20 December 2021

12:39:15

GMT

206

3953

XLON

451582122564554

20 December 2021

12:40:33

GMT

274

3953

XLON

451582122564709

20 December 2021

12:41:05

GMT

410

3954.5

XLON

451582122564757

20 December 2021

12:42:59

GMT

610

3954.5

XLON

451582122564952

20 December 2021

12:45:45

GMT

19

3952.5

XLON

451582122565318

20 December 2021

12:46:18

GMT

591

3952.5

XLON

451582122565350

20 December 2021

12:47:50

GMT

602

3948

XLON

451582122565705

20 December 2021

12:49:51

GMT

581

3952

XLON

451582122565948

20 December 2021

12:52:21

GMT

610

3953.5

XLON

451582122566202

20 December 2021

12:54:06

GMT

610

3952

XLON

451582122566401

20 December 2021

12:56:28

GMT

595

3953

XLON

451582122566676

20 December 2021

12:59:50

GMT

610

3953

XLON

451582122567083

20 December 2021

13:01:18

GMT

575

3954.5

XLON

451582122567320

20 December 2021

13:04:16

GMT

64

3954.5

XLON

451582122567573

20 December 2021

13:04:45

GMT

155

3954.5

XLON

451582122567607

20 December 2021

13:04:56

GMT

128

3954.5

XLON

451582122567615

20 December 2021

13:05:03

GMT

150

3954.5

XLON

451582122567617

20 December 2021

13:05:08

GMT

127

3954

XLON

451582122567625

20 December 2021

13:07:04

GMT

171

3954.5

XLON

451582122567873

20 December 2021

13:07:04

GMT

439

3954.5

XLON

451582122567874

20 December 2021

13:07:08

GMT

124

3955

XLON

451582122567922

20 December 2021

13:09:26

GMT

487

3953

XLON

451582122568310

20 December 2021

13:10:46

GMT

610

3953

XLON

451582122568608

20 December 2021

13:12:52

GMT

281

3953

XLON

451582122568852

20 December 2021

13:12:52

GMT

329

3953

XLON

451582122568853

20 December 2021

13:15:02

GMT

513

3953

XLON

451582122569132

20 December 2021

13:15:02

GMT

84

3953

XLON

451582122569133

20 December 2021

13:17:01

GMT

136

3950

XLON

451582122569439

20 December 2021

13:17:39

GMT

599

3952.5

XLON

451582122569528

20 December 2021

13:20:56

GMT

150

3951.5

XLON

451582122569807

20 December 2021

13:20:56

GMT

129

3951.5

XLON

451582122569808

20 December 2021

13:21:36

GMT

218

3952.5

XLON

451582122569929

20 December 2021

13:22:11

GMT

610

3953

XLON

451582122570111

20 December 2021

13:23:14

GMT

125

3953

XLON

451582122570342

20 December 2021

13:24:41

GMT

599

3955

XLON

451582122570481

20 December 2021

13:27:40

GMT

610

3957.5

XLON

451582122571106

20 December 2021

13:27:49

GMT

565

3957

XLON

451582122571119

20 December 2021

13:29:06

GMT

583

3957.5

XLON

451582122571346

20 December 2021

13:30:56

GMT

610

3957.5

XLON

451582122571556

20 December 2021

13:32:19

GMT

52

3956.5

XLON

451582122571701

20 December 2021

13:32:19

GMT

558

3956.5

XLON

451582122571702

20 December 2021

13:35:04

GMT

32

3961

XLON

451582122571999

20 December 2021

13:36:00

GMT

610

3960.5

XLON

451582122572097

20 December 2021

13:36:03

GMT

139

3960.5

XLON

451582122572103

20 December 2021

13:36:10

GMT

150

3960.5

XLON

451582122572112

20 December 2021

13:36:10

GMT

145

3960.5

XLON

451582122572113

20 December 2021

13:36:32

GMT

157

3959.5

XLON

451582122572139

20 December 2021

13:37:40

GMT

180

3960.5

XLON

451582122572223

20 December 2021

13:37:40

GMT

378

3960.5

XLON

451582122572224

20 December 2021

13:38:30

GMT

155

3960.5

XLON

451582122572282

20 December 2021

13:38:30

GMT

455

3960.5

XLON

451582122572283

20 December 2021

13:41:27

GMT

150

3960.5

XLON

451582122572532

20 December 2021

13:41:27

GMT

610

3960

XLON

451582122572530

20 December 2021

13:42:26

GMT

150

3961.5

XLON

451582122572732

20 December 2021

13:42:26

GMT

180

3961.5

XLON

451582122572733

20 December 2021

13:44:00

GMT

59

3963.5

XLON

451582122572817

20 December 2021

13:44:00

GMT

551

3963.5

XLON

451582122572818

20 December 2021

13:44:01

GMT

126

3962.5

XLON

451582122572829

20 December 2021

13:44:01

GMT

150

3963

XLON

451582122572832

20 December 2021

13:45:00

GMT

518

3959.5

XLON

451582122572984

20 December 2021

13:47:51

GMT

101

3961.5

XLON

451582122573205

20 December 2021

13:47:56

GMT

455

3961.5

XLON

451582122573209

20 December 2021

13:47:57

GMT

601

3961.5

XLON

451582122573226

20 December 2021

13:48:42

GMT

132

3960.5

XLON

451582122573407

20 December 2021

13:51:11

GMT

610

3962.5

XLON

451582122573629

20 December 2021

13:51:11

GMT

145

3962.5

XLON

451582122573633

20 December 2021

13:51:11

GMT

254

3962.5

XLON

451582122573634

20 December 2021

13:51:51

GMT

74

3960.5

XLON

451582122573736

20 December 2021

13:51:51

GMT

37

3960.5

XLON

451582122573737

20 December 2021

13:51:51

GMT

78

3960.5

XLON

451582122573738

20 December 2021

13:53:07

GMT

581

3962

XLON

451582122573912

20 December 2021

13:54:59

GMT

299

3961.5

XLON

451582122574096

20 December 2021

13:55:05

GMT

132

3962

XLON

451582122574120

20 December 2021

13:55:38

GMT

150

3962

XLON

451582122574205

20 December 2021

13:55:38

GMT

63

3963

XLON

451582122574206

20 December 2021

13:55:39

GMT

238

3962

XLON

451582122574197

20 December 2021

13:55:39

GMT

142

3962

XLON

451582122574198

20 December 2021

13:55:39

GMT

51

3962

XLON

451582122574199

20 December 2021

13:55:39

GMT

179

3962

XLON

451582122574200

20 December 2021

13:58:22

GMT

150

3963

XLON

451582122574455

20 December 2021

13:58:22

GMT

21

3963

XLON

451582122574456

20 December 2021

13:58:27

GMT

177

3963

XLON

451582122574463

20 December 2021

13:58:32

GMT

42

3963

XLON

451582122574492

20 December 2021

13:58:37

GMT

150

3963

XLON

451582122574505

20 December 2021

13:58:37

GMT

55

3963

XLON

451582122574506

20 December 2021

13:58:48

GMT

324

3962.5

XLON

451582122574519

20 December 2021

13:58:48

GMT

76

3962.5

XLON

451582122574520

20 December 2021

13:58:48

GMT

150

3962.5

XLON

451582122574526

20 December 2021

13:58:48

GMT

122

3962.5

XLON

451582122574527

20 December 2021

13:58:48

GMT

69

3962.5

XLON

451582122574528

20 December 2021

13:58:48

GMT

202

3962.5

XLON

451582122574529

20 December 2021

14:00:05

GMT

279

3962.5

XLON

451582122574722

20 December 2021

14:00:59

GMT

560

3962.5

XLON

451582122574928

20 December 2021

14:02:24

GMT

140

3965.5

XLON

451582122575123

20 December 2021

14:02:24

GMT

6

3965.5

XLON

451582122575124

20 December 2021

14:02:29

GMT

210

3966.5

XLON

451582122575141

20 December 2021

14:02:29

GMT

159

3966.5

XLON

451582122575142

20 December 2021

14:02:29

GMT

64

3966.5

XLON

451582122575143

20 December 2021

14:03:14

GMT

610

3967

XLON

451582122575269

20 December 2021

14:04:40

GMT

150

3966

XLON

451582122575462

20 December 2021

14:04:50

GMT

150

3966

XLON

451582122575469

20 December 2021

14:04:50

GMT

44

3966

XLON

451582122575470

20 December 2021

14:05:03

GMT

129

3966

XLON

451582122575486

20 December 2021

14:05:03

GMT

452

3965.5

XLON

451582122575488

20 December 2021

14:05:03

GMT

610

3965.5

XLON

451582122575495

20 December 2021

14:06:12

GMT

340

3965

XLON

451582122575619

20 December 2021

14:07:40

GMT

577

3965.5

XLON

451582122575743

20 December 2021

14:10:09

GMT

138

3968

XLON

451582122575951

20 December 2021

14:10:09

GMT

12

3968

XLON

451582122575952

20 December 2021

14:10:09

GMT

84

3968.5

XLON

451582122575953

20 December 2021

14:10:09

GMT

288

3968.5

XLON

451582122575954

20 December 2021

14:10:09

GMT

137

3968.5

XLON

451582122575955

20 December 2021

14:10:09

GMT

64

3968.5

XLON

451582122575956

20 December 2021

14:12:15

GMT

145

3967

XLON

451582122576137

20 December 2021

14:12:15

GMT

9

3967

XLON

451582122576138

20 December 2021

14:12:15

GMT

100

3967

XLON

451582122576139

20 December 2021

14:12:15

GMT

282

3967

XLON

451582122576140

20 December 2021

14:12:15

GMT

58

3967

XLON

451582122576141

20 December 2021

14:12:15

GMT

16

3967

XLON

451582122576142

20 December 2021

14:12:15

GMT

356

3966

XLON

451582122576155

20 December 2021

14:13:11

GMT

232

3968

XLON

451582122576276

20 December 2021

14:14:38

GMT

147

3967.5

XLON

451582122576531

20 December 2021

14:14:43

GMT

3

3967.5

XLON

451582122576539

20 December 2021

14:14:43

GMT

432

3967.5

XLON

451582122576540

20 December 2021

14:15:06

GMT

131

3966.5

XLON

451582122576597

20 December 2021

14:15:06

GMT

215

3966.5

XLON

451582122576598

20 December 2021

14:15:30

GMT

242

3966.5

XLON

451582122576679

20 December 2021

14:15:57

GMT

9

3965

XLON

451582122576804

20 December 2021

14:15:57

GMT

593

3965

XLON

451582122576805

20 December 2021

14:18:18

GMT

596

3966.5

XLON

451582122577120

20 December 2021

14:20:00

GMT

150

3967.5

XLON

451582122577338

20 December 2021

14:20:00

GMT

285

3968

XLON

451582122577339

20 December 2021

14:20:00

GMT

132

3968

XLON

451582122577340

20 December 2021

14:21:29

GMT

150

3969.5

XLON

451582122577561

20 December 2021

14:21:47

GMT

150

3969.5

XLON

451582122577579

20 December 2021

14:22:03

GMT

585

3969.5

XLON

451582122577612

20 December 2021

14:22:03

GMT

150

3969

XLON

451582122577631

20 December 2021

14:22:03

GMT

4

3969.5

XLON

451582122577632

20 December 2021

14:23:12

GMT

177

3969.5

XLON

451582122577786

20 December 2021

14:24:04

GMT

140

3972.5

XLON

451582122577930

20 December 2021

14:24:04

GMT

54

3972.5

XLON

451582122577931

20 December 2021

14:24:04

GMT

285

3972.5

XLON

451582122577932

20 December 2021

14:24:13

GMT

137

3971.5

XLON

451582122577965

20 December 2021

14:24:13

GMT

140

3971

XLON

451582122577971

20 December 2021

14:24:13

GMT

15

3971.5

XLON

451582122577972

20 December 2021

14:24:17

GMT

542

3969.5

XLON

451582122577982

20 December 2021

14:27:11

GMT

145

3970.5

XLON

451582122578482

20 December 2021

14:27:40

GMT

117

3970.5

XLON

451582122578597

20 December 2021

14:27:40

GMT

142

3970.5

XLON

451582122578598

20 December 2021

14:27:40

GMT

330

3970.5

XLON

451582122578599

20 December 2021

14:27:40

GMT

91

3970.5

XLON

451582122578604

20 December 2021

14:27:40

GMT

519

3970.5

XLON

451582122578605

20 December 2021

14:29:37

GMT

610

3971

XLON

451582122579084

20 December 2021

14:29:39

GMT

510

3970.5

XLON

451582122579090

20 December 2021

14:30:22

GMT

610

3964.5

XLON

451582122580047

20 December 2021

14:31:31

GMT

84

3967

XLON

451582122580782

20 December 2021

14:31:31

GMT

288

3967

XLON

451582122580783

20 December 2021

14:31:40

GMT

124

3967

XLON

451582122580850

20 December 2021

14:32:02

GMT

610

3969

XLON

451582122581088

20 December 2021

14:32:15

GMT

127

3969.5

XLON

451582122581283

20 December 2021

14:32:31

GMT

510

3967

XLON

451582122581390

20 December 2021

14:33:20

GMT

587

3966

XLON

451582122581881

20 December 2021

14:34:33

GMT

534

3973

XLON

451582122582613

20 December 2021

14:34:33

GMT

76

3973

XLON

451582122582614

20 December 2021

14:34:33

GMT

594

3972.5

XLON

451582122582615

20 December 2021

14:35:01

GMT

144

3973

XLON

451582122582794

20 December 2021

14:35:06

GMT

578

3972

XLON

451582122582850

20 December 2021

14:35:50

GMT

183

3973.5

XLON

451582122583224

20 December 2021

14:35:50

GMT

399

3973.5

XLON

451582122583225

20 December 2021

14:36:47

GMT

555

3971

XLON

451582122583622

20 December 2021

14:36:47

GMT

55

3971

XLON

451582122583623

20 December 2021

14:37:43

GMT

150

3971

XLON

451582122583910

20 December 2021

14:37:43

GMT

36

3971

XLON

451582122583911

20 December 2021

14:38:00

GMT

91

3971.5

XLON

451582122583995

20 December 2021

14:38:00

GMT

73

3971.5

XLON

451582122583996

20 December 2021

14:38:00

GMT

13

3971.5

XLON

451582122583997

20 December 2021

14:38:00

GMT

27

3971.5

XLON

451582122583998

20 December 2021

14:38:24

GMT

20

3974

XLON

451582122584156

20 December 2021

14:38:24

GMT

73

3974

XLON

451582122584157

20 December 2021

14:38:40

GMT

610

3973.5

XLON

451582122584204

20 December 2021

14:38:40

GMT

116

3973.5

XLON

451582122584208

20 December 2021

14:38:40

GMT

66

3973.5

XLON

451582122584209

20 December 2021

14:38:40

GMT

248

3973.5

XLON

451582122584210

20 December 2021

14:38:40

GMT

150

3974

XLON

451582122584211

20 December 2021

14:38:40

GMT

43

3974

XLON

451582122584212

20 December 2021

14:39:17

GMT

160

3976

XLON

451582122584459

20 December 2021

14:39:19

GMT

244

3975

XLON

451582122584471

20 December 2021

14:39:19

GMT

366

3975

XLON

451582122584472

20 December 2021

14:40:03

GMT

573

3972.5

XLON

451582122584928

20 December 2021

14:40:45

GMT

610

3966.5

XLON

451582122585308

20 December 2021

14:41:38

GMT

372

3967.5

XLON

451582122585690

20 December 2021

14:41:38

GMT

231

3967.5

XLON

451582122585691

20 December 2021

14:42:48

GMT

622

3970.5

XLON

451582122586162

20 December 2021

14:43:10

GMT

97

3968.5

XLON

451582122586376

20 December 2021

14:43:10

GMT

65

3968.5

XLON

451582122586377

20 December 2021

14:43:10

GMT

72

3968.5

XLON

451582122586378

20 December 2021

14:43:10

GMT

360

3968.5

XLON

451582122586379

20 December 2021

14:43:57

GMT

53

3967.5

XLON

451582122586664

20 December 2021

14:43:57

GMT

493

3967.5

XLON

451582122586665

20 December 2021

14:44:21

GMT

124

3966.5

XLON

451582122586846

20 December 2021

14:45:03

GMT

601

3967.5

XLON

451582122587125

20 December 2021

14:46:15

GMT

489

3968.5

XLON

451582122587549

20 December 2021

14:46:16

GMT

150

3968.5

XLON

451582122587552

20 December 2021

14:46:50

GMT

136

3968.5

XLON

451582122587695

20 December 2021

14:47:10

GMT

394

3970

XLON

451582122587800

20 December 2021

14:47:48

GMT

150

3971.5

XLON

451582122588009

20 December 2021

14:47:50

GMT

155

3970

XLON

451582122588040

20 December 2021

14:47:50

GMT

243

3970

XLON

451582122588041

20 December 2021

14:48:23

GMT

84

3970

XLON

451582122588160

20 December 2021

14:48:23

GMT

192

3970

XLON

451582122588161

20 December 2021

14:48:35

GMT

172

3969

XLON

451582122588180

20 December 2021

14:48:36

GMT

38

3969

XLON

451582122588181

20 December 2021

14:48:36

GMT

20

3969

XLON

451582122588182

20 December 2021

14:48:36

GMT

101

3969

XLON

451582122588183

20 December 2021

14:49:00

GMT

593

3968

XLON

451582122588274

20 December 2021

14:49:06

GMT

137

3968

XLON

451582122588362

20 December 2021

14:49:28

GMT

517

3966

XLON

451582122588441

20 December 2021

14:50:46

GMT

150

3967.5

XLON

451582122588979

20 December 2021

14:50:46

GMT

212

3967.5

XLON

451582122588980

20 December 2021

14:50:50

GMT

216

3967

XLON

451582122588997

20 December 2021

14:51:28

GMT

211

3968.5

XLON

451582122589171

20 December 2021

14:51:39

GMT

86

3968

XLON

451582122589189

20 December 2021

14:51:39

GMT

318

3968

XLON

451582122589190

20 December 2021

14:51:52

GMT

610

3965

XLON

451582122589348

20 December 2021

14:52:43

GMT

39

3964

XLON

451582122589671

20 December 2021

14:52:43

GMT

571

3964

XLON

451582122589672

20 December 2021

14:53:02

GMT

126

3965

XLON

451582122589737

20 December 2021

14:53:42

GMT

56

3964.5

XLON

451582122589901

20 December 2021

14:53:42

GMT

455

3964.5

XLON

451582122589902

20 December 2021

14:54:19

GMT

11

3964.5

XLON

451582122590111

20 December 2021

14:54:19

GMT

72

3964.5

XLON

451582122590112

20 December 2021

14:54:19

GMT

513

3964.5

XLON

451582122590113

20 December 2021

14:55:06

GMT

610

3964

XLON

451582122590408

20 December 2021

14:56:06

GMT

593

3964.5

XLON

451582122590995

20 December 2021

14:57:02

GMT

610

3965.5

XLON

451582122591263

20 December 2021

14:57:44

GMT

600

3967

XLON

451582122591697

20 December 2021

14:58:14

GMT

82

3967.5

XLON

451582122591893

20 December 2021

14:58:14

GMT

51

3967.5

XLON

451582122591894

20 December 2021

14:58:45

GMT

506

3966

XLON

451582122591974

20 December 2021

14:59:48

GMT

551

3970.5

XLON

451582122592328

20 December 2021

14:59:48

GMT

26

3970.5

XLON

451582122592329

20 December 2021

15:00:05

GMT

138

3970.5

XLON

451582122592470

20 December 2021

15:00:30

GMT

524

3969

XLON

451582122592574

20 December 2021

15:01:40

GMT

610

3970.5

XLON

451582122592985

20 December 2021

15:02:12

GMT

119

3971

XLON

451582122593188

20 December 2021

15:02:12

GMT

459

3971

XLON

451582122593189

20 December 2021

15:03:01

GMT

610

3971.5

XLON

451582122593633

20 December 2021

15:03:20

GMT

123

3970.5

XLON

451582122593729

20 December 2021

15:04:01

GMT

562

3971

XLON

451582122593964

20 December 2021

15:04:46

GMT

610

3972

XLON

451582122594219

20 December 2021

15:05:22

GMT

444

3969

XLON

451582122594341

20 December 2021

15:05:22

GMT

90

3969

XLON

451582122594342

20 December 2021

15:05:49

GMT

125

3969.5

XLON

451582122594491

20 December 2021

15:06:16

GMT

579

3971.5

XLON

451582122594649

20 December 2021

15:06:49

GMT

610

3971.5

XLON

451582122594793

20 December 2021

15:07:36

GMT

296

3970.5

XLON

451582122595022

20 December 2021

15:07:36

GMT

78

3970.5

XLON

451582122595023

20 December 2021

15:07:36

GMT

220

3970.5

XLON

451582122595024

20 December 2021

15:08:15

GMT

546

3967

XLON

451582122595291

20 December 2021

15:08:15

GMT

37

3967

XLON

451582122595292

20 December 2021

15:09:23

GMT

295

3964.5

XLON

451582122595679

20 December 2021

15:09:23

GMT

124

3964.5

XLON

451582122595680

20 December 2021

15:09:23

GMT

125

3964.5

XLON

451582122595681

20 December 2021

15:09:24

GMT

139

3964.5

XLON

451582122595685

20 December 2021

15:09:50

GMT

570

3964.5

XLON

451582122595824

20 December 2021

15:09:50

GMT

18

3964.5

XLON

451582122595825

20 December 2021

15:10:42

GMT

596

3962.5

XLON

451582122596117

20 December 2021

15:12:02

GMT

150

3963

XLON

451582122596399

20 December 2021

15:12:02

GMT

363

3963

XLON

451582122596400

20 December 2021

15:12:25

GMT

589

3960

XLON

451582122596503

20 December 2021

15:12:53

GMT

102

3958.5

XLON

451582122596651

20 December 2021

15:12:53

GMT

48

3958.5

XLON

451582122596652

20 December 2021

15:13:26

GMT

582

3957.5

XLON

451582122596902

20 December 2021

15:14:23

GMT

543

3960

XLON

451582122597210

20 December 2021

15:15:15

GMT

291

3957.5

XLON

451582122597410

20 December 2021

15:15:15

GMT

319

3957.5

XLON

451582122597411

20 December 2021

15:16:22

GMT

28

3960.5

XLON

451582122597688

20 December 2021

15:16:22

GMT

582

3960.5

XLON

451582122597689

20 December 2021

15:17:00

GMT

581

3962.5

XLON

451582122597821

20 December 2021

15:17:15

GMT

128

3960.5

XLON

451582122597877

20 December 2021

15:18:05

GMT

190

3964

XLON

451582122598166

20 December 2021

15:18:06

GMT

296

3964

XLON

451582122598167

20 December 2021

15:18:51

GMT

150

3964

XLON

451582122598347

20 December 2021

15:18:51

GMT

48

3964

XLON

451582122598348

20 December 2021

15:19:00

GMT

87

3964

XLON

451582122598449

20 December 2021

15:19:00

GMT

282

3964

XLON

451582122598450

20 December 2021

15:19:00

GMT

42

3964

XLON

451582122598451

20 December 2021

15:19:00

GMT

160

3964

XLON

451582122598457

20 December 2021

15:19:00

GMT

160

3964

XLON

451582122598458

20 December 2021

15:19:38

GMT

52

3963.5

XLON

451582122598717

20 December 2021

15:19:38

GMT

240

3963.5

XLON

451582122598718

20 December 2021

15:20:39

GMT

608

3965.5

XLON

451582122598995

20 December 2021

15:21:03

GMT

610

3963.5

XLON

451582122599185

20 December 2021

15:21:52

GMT

610

3963

XLON

451582122599412

20 December 2021

15:22:31

GMT

610

3963

XLON

451582122599727

20 December 2021

15:22:53

GMT

123

3962.5

XLON

451582122599807

20 December 2021

15:24:05

GMT

480

3964.5

XLON

451582122600171

20 December 2021

15:24:05

GMT

150

3965

XLON

451582122600175

20 December 2021

15:24:05

GMT

66

3965

XLON

451582122600176

20 December 2021

15:24:05

GMT

376

3965

XLON

451582122600177

20 December 2021

15:24:31

GMT

84

3964.5

XLON

451582122600298

20 December 2021

15:25:17

GMT

538

3965.5

XLON

451582122600550

20 December 2021

15:25:18

GMT

131

3964.5

XLON

451582122600564

20 December 2021

15:26:24

GMT

486

3965.5

XLON

451582122600855

20 December 2021

15:27:10

GMT

150

3966.5

XLON

451582122601169

20 December 2021

15:27:24

GMT

610

3967

XLON

451582122601264

20 December 2021

15:27:25

GMT

150

3967

XLON

451582122601265

20 December 2021

15:27:40

GMT

150

3967.5

XLON

451582122601301

20 December 2021

15:27:40

GMT

36

3967.5

XLON

451582122601302

20 December 2021

15:28:01

GMT

133

3966.5

XLON

451582122601348

20 December 2021

15:28:01

GMT

150

3966.5

XLON

451582122601358

20 December 2021

15:28:01

GMT

291

3966.5

XLON

451582122601359

20 December 2021

15:28:01

GMT

169

3966.5

XLON

451582122601360

20 December 2021

15:29:02

GMT

474

3965.5

XLON

451582122601588

20 December 2021

15:29:02

GMT

136

3965.5

XLON

451582122601589

20 December 2021

15:29:40

GMT

610

3966

XLON

451582122601780

20 December 2021

15:30:31

GMT

610

3966

XLON

451582122601976

20 December 2021

15:31:16

GMT

610

3965

XLON

451582122602184

20 December 2021

15:32:24

GMT

56

3965.5

XLON

451582122602460

20 December 2021

15:32:24

GMT

480

3965.5

XLON

451582122602461

20 December 2021

15:32:29

GMT

150

3965

XLON

451582122602485

20 December 2021

15:32:29

GMT

40

3965

XLON

451582122602486

20 December 2021

15:33:17

GMT

134

3966

XLON

451582122602587

20 December 2021

15:33:19

GMT

361

3965

XLON

451582122602593

20 December 2021

15:33:33

GMT

610

3965.5

XLON

451582122602649

20 December 2021

15:34:14

GMT

610

3966.5

XLON

451582122602821

20 December 2021

15:35:32

GMT

53

3968

XLON

451582122603106

20 December 2021

15:35:39

GMT

150

3967.5

XLON

451582122603126

20 December 2021

15:35:39

GMT

273

3967.5

XLON

451582122603127

20 December 2021

15:35:44

GMT

392

3967

XLON

451582122603138

20 December 2021

15:35:44

GMT

199

3967

XLON

451582122603139

20 December 2021

15:36:11

GMT

153

3968.5

XLON

451582122603288

20 December 2021

15:36:49

GMT

53

3969

XLON

451582122603501

20 December 2021

15:36:49

GMT

549

3969

XLON

451582122603502

20 December 2021

15:38:08

GMT

460

3971.5

XLON

451582122603798

20 December 2021

15:38:08

GMT

71

3971.5

XLON

451582122603799

20 December 2021

15:38:08

GMT

70

3971.5

XLON

451582122603800

20 December 2021

15:38:18

GMT

97

3972

XLON

451582122603854

20 December 2021

15:38:18

GMT

37

3972

XLON

451582122603855

20 December 2021

15:38:51

GMT

201

3974

XLON

451582122603977

20 December 2021

15:38:51

GMT

78

3974.5

XLON

451582122603978

20 December 2021

15:38:52

GMT

301

3974

XLON

451582122603973

20 December 2021

15:38:52

GMT

191

3974

XLON

451582122603974

20 December 2021

15:39:36

GMT

210

3975

XLON

451582122604155

20 December 2021

15:39:36

GMT

177

3975

XLON

451582122604156

20 December 2021

15:39:36

GMT

27

3975.5

XLON

451582122604157

20 December 2021

15:39:37

GMT

18

3976

XLON

451582122604144

20 December 2021

15:39:37

GMT

70

3976

XLON

451582122604145

20 December 2021

15:39:37

GMT

522

3976

XLON

451582122604146

20 December 2021

15:39:43

GMT

298

3974

XLON

451582122604177

20 December 2021

15:39:43

GMT

37

3974

XLON

451582122604178

20 December 2021

15:41:14

GMT

182

3973

XLON

451582122604599

20 December 2021

15:41:50

GMT

358

3974.5

XLON

451582122604663

20 December 2021

15:41:50

GMT

252

3974.5

XLON

451582122604664

20 December 2021

15:42:17

GMT

50

3974

XLON

451582122604733

20 December 2021

15:42:17

GMT

560

3974

XLON

451582122604734

20 December 2021

15:42:17

GMT

129

3974

XLON

451582122604738

20 December 2021

15:42:56

GMT

607

3974

XLON

451582122604880

20 December 2021

15:43:45

GMT

140

3971.5

XLON

451582122605083

20 December 2021

15:43:45

GMT

373

3971.5

XLON

451582122605084

20 December 2021

15:44:36

GMT

170

3972

XLON

451582122605363

20 December 2021

15:44:36

GMT

117

3972

XLON

451582122605364

20 December 2021

15:44:36

GMT

323

3972

XLON

451582122605365

20 December 2021

15:45:26

GMT

610

3971.5

XLON

451582122605617

20 December 2021

15:46:27

GMT

299

3972

XLON

451582122605934

20 December 2021

15:46:27

GMT

311

3972

XLON

451582122605935

20 December 2021

15:47:20

GMT

575

3972.5

XLON

451582122606186

20 December 2021

15:47:43

GMT

129

3971.5

XLON

451582122606234

20 December 2021

15:48:21

GMT

132

3970

XLON

451582122606412

20 December 2021

15:48:21

GMT

365

3970

XLON

451582122606413

20 December 2021

15:49:20

GMT

352

3971

XLON

451582122606573

20 December 2021

15:49:43

GMT

610

3972

XLON

451582122606628

20 December 2021

15:50:33

GMT

341

3975

XLON

451582122606875

20 December 2021

15:50:57

GMT

526

3975

XLON

451582122606961

20 December 2021

15:51:09

GMT

385

3974.5

XLON

451582122607037

20 December 2021

15:51:09

GMT

225

3974.5

XLON

451582122607038

20 December 2021

15:52:07

GMT

350

3975

XLON

451582122607203

20 December 2021

15:52:07

GMT

260

3975

XLON

451582122607204

20 December 2021

15:53:13

GMT

567

3976

XLON

451582122607385

20 December 2021

15:53:13

GMT

43

3976

XLON

451582122607386

20 December 2021

15:53:49

GMT

125

3975

XLON

451582122607534

20 December 2021

15:54:33

GMT

404

3976

XLON

451582122607762

20 December 2021

15:55:11

GMT

103

3976

XLON

451582122607910

20 December 2021

15:55:11

GMT

93

3976

XLON

451582122607911

20 December 2021

15:55:32

GMT

195

3976

XLON

451582122608042

20 December 2021

15:55:32

GMT

415

3976

XLON

451582122608043

20 December 2021

15:55:32

GMT

150

3976.5

XLON

451582122608045

20 December 2021

15:55:32

GMT

302

3976.5

XLON

451582122608046

20 December 2021

15:55:32

GMT

424

3976

XLON

451582122608048

20 December 2021

15:56:38

GMT

150

3976

XLON

451582122608229

20 December 2021

15:56:43

GMT

186

3976

XLON

451582122608235

20 December 2021

15:57:05

GMT

49

3976.5

XLON

451582122608334

20 December 2021

15:57:06

GMT

457

3976.5

XLON

451582122608335

20 December 2021

15:58:21

GMT

150

3977

XLON

451582122608535

20 December 2021

15:58:21

GMT

66

3977

XLON

451582122608536

20 December 2021

15:59:01

GMT

105

3977.5

XLON

451582122608684

20 December 2021

15:59:01

GMT

150

3977.5

XLON

451582122608685

20 December 2021

15:59:02

GMT

575

3978

XLON

451582122608673

20 December 2021

15:59:04

GMT

126

3977.5

XLON

451582122608693

20 December 2021

15:59:14

GMT

148

3977.5

XLON

451582122608757

20 December 2021

15:59:14

GMT

7

3977.5

XLON

451582122608758

20 December 2021

16:00:46

GMT

551

3976

XLON

451582122609139

20 December 2021

16:00:55

GMT

552

3977.5

XLON

451582122609191

20 December 2021

16:01:15

GMT

610

3977.5

XLON

451582122609258

20 December 2021

16:01:40

GMT

130

3978.5

XLON

451582122609348

20 December 2021

16:03:01

GMT

150

3979.5

XLON

451582122609670

20 December 2021

16:03:06

GMT

150

3979.5

XLON

451582122609693

20 December 2021

16:03:06

GMT

308

3979.5

XLON

451582122609694

20 December 2021

16:03:14

GMT

141

3979.5

XLON

451582122609741

20 December 2021

16:04:05

GMT

25

3980.5

XLON

451582122609965

20 December 2021

16:04:05

GMT

585

3980.5

XLON

451582122609966

20 December 2021

16:04:05

GMT

347

3979.5

XLON

451582122609969

20 December 2021

16:04:05

GMT

1

3979.5

XLON

451582122609970

20 December 2021

16:04:48

GMT

100

3980

XLON

451582122610224

20 December 2021

16:04:48

GMT

76

3980

XLON

451582122610225

20 December 2021

16:04:51

GMT

434

3979.5

XLON

451582122610245

20 December 2021

16:05:49

GMT

332

3980.5

XLON

451582122610511

20 December 2021

16:05:52

GMT

271

3980.5

XLON

451582122610515

20 December 2021

16:05:52

GMT

150

3980.5

XLON

451582122610518

20 December 2021

16:05:52

GMT

139

3980.5

XLON

451582122610519

20 December 2021

16:06:04

GMT

326

3980

XLON

451582122610576

20 December 2021

16:06:04

GMT

173

3980

XLON

451582122610577

20 December 2021

16:06:04

GMT

111

3980

XLON

451582122610578

20 December 2021

16:06:56

GMT

11

3980.5

XLON

451582122610850

20 December 2021

16:06:56

GMT

392

3980.5

XLON

451582122610851

20 December 2021

16:08:16

GMT

610

3981

XLON

451582122611238

20 December 2021

16:08:45

GMT

503

3980.5

XLON

451582122611365

20 December 2021

16:08:45

GMT

33

3980.5

XLON

451582122611366

20 December 2021

16:08:45

GMT

126

3980.5

XLON

451582122611372

20 December 2021

16:09:10

GMT

3

3980.5

XLON

451582122611418

20 December 2021

16:09:10

GMT

129

3980.5

XLON

451582122611419

20 December 2021

16:10:02

GMT

150

3981.5

XLON

451582122611558

20 December 2021

16:10:02

GMT

460

3981.5

XLON

451582122611559

20 December 2021

16:10:11

GMT

349

3981.5

XLON

451582122611607

20 December 2021

16:10:17

GMT

610

3980.5

XLON

451582122611626

20 December 2021

16:11:31

GMT

210

3979

XLON

451582122611912

20 December 2021

16:12:06

GMT

213

3979.5

XLON

451582122611985

20 December 2021

16:12:06

GMT

62

3979.5

XLON

451582122611986

20 December 2021

16:12:06

GMT

126

3979.5

XLON

451582122611987

20 December 2021

16:12:06

GMT

146

3979.5

XLON

451582122611999

20 December 2021

16:12:07

GMT

609

3979

XLON

451582122612009

20 December 2021

16:12:49

GMT

532

3981

XLON

451582122612162

20 December 2021

16:14:15

GMT

398

3981.5

XLON

451582122612482

20 December 2021

16:14:15

GMT

132

3981.5

XLON

451582122612483

20 December 2021

16:14:15

GMT

7

3981.5

XLON

451582122612484

20 December 2021

16:15:59

GMT

152

3982

XLON

451582122612985

20 December 2021

16:15:59

GMT

122

3982

XLON

451582122612986

20 December 2021

16:16:15

GMT

610

3989.5

XLON

451582122613241

20 December 2021

16:16:18

GMT

610

3989.5

XLON

451582122613301

20 December 2021

16:16:18

GMT

347

3989.5

XLON

451582122613305

20 December 2021

16:17:13

GMT

457

3988.5

XLON

451582122613735

20 December 2021

16:17:14

GMT

150

3988.5

XLON

451582122613739

20 December 2021

16:17:52

GMT

150

3989.5

XLON

451582122613846

20 December 2021

16:17:52

GMT

148

3989.5

XLON

451582122613847

20 December 2021

16:17:52

GMT

308

3989.5

XLON

451582122613848

20 December 2021

16:18:18

GMT

149

3988.5

XLON

451582122614024

20 December 2021

16:18:18

GMT

101

3988.5

XLON

451582122614025

20 December 2021

16:18:20

GMT

237

3989

XLON

451582122614036

20 December 2021

16:18:25

GMT

145

3989

XLON

451582122614067

20 December 2021

16:18:44

GMT

610

3989

XLON

451582122614170

20 December 2021

16:19:45

GMT

150

3988

XLON

451582122614512

20 December 2021

16:19:59

GMT

74

3990

XLON

451582122614645

20 December 2021

16:20:20

GMT

218

3990.5

XLON

451582122614822

20 December 2021

16:20:20

GMT

238

3990.5

XLON

451582122614823

20 December 2021

16:20:20

GMT

610

3990.5

XLON

451582122614817

20 December 2021

16:20:55

GMT

201

3990.5

XLON

451582122615010

20 December 2021

16:20:55

GMT

317

3990.5

XLON

451582122615011

20 December 2021

16:21:15

GMT

127

3987.5

XLON

451582122615237

20 December 2021

16:21:24

GMT

25

3986.5

XLON

451582122615264

20 December 2021

16:21:39

GMT

486

3987

XLON

451582122615317

20 December 2021

16:22:01

GMT

610

3987

XLON

451582122615391

20 December 2021

16:23:25

GMT

7

3989

XLON

451582122615726

20 December 2021

16:23:26

GMT

175

3989

XLON

451582122615727

20 December 2021

16:23:27

GMT

169

3989

XLON

451582122615739

20 December 2021

16:23:27

GMT

259

3989

XLON

451582122615740

20 December 2021

16:23:45

GMT

180

3987

XLON

451582122615838

20 December 2021

16:23:45

GMT

150

3987.5

XLON

451582122615839

20 December 2021

16:23:45

GMT

259

3987.5

XLON

451582122615840

20 December 2021

16:24:36

GMT

606

3988

XLON

451582122616073

20 December 2021

16:25:02

GMT

110

3989

XLON

451582122616196

20 December 2021

16:25:02

GMT

268

3989

XLON

451582122616197

20 December 2021

16:25:14

GMT

179

3989

XLON

451582122616294

20 December 2021

16:25:20

GMT

82

3988

XLON

451582122616331

20 December 2021

16:25:37

GMT

150

3987

XLON

451582122616467

20 December 2021

16:25:37

GMT

70

3987

XLON

451582122616468

20 December 2021

16:25:37

GMT

317

3987

XLON

451582122616469

20 December 2021

16:25:37

GMT

35

3987

XLON

451582122616470

20 December 2021

16:26:16

GMT

150

3986.5

XLON

451582122616699

20 December 2021

16:26:16

GMT

125

3986.5

XLON

451582122616700

20 December 2021

16:27:11

GMT

98

3987.5

XLON

451582122617017

20 December 2021

16:27:11

GMT

300

3987.5

XLON

451582122617018

20 December 2021

16:27:11

GMT

212

3987.5

XLON

451582122617019

20 December 2021

16:27:22

GMT

24

3987.5

XLON

451582122617100

20 December 2021

16:27:22

GMT

72

3987.5

XLON

451582122617101

20 December 2021

16:27:48

GMT

610

3988

XLON

451582122617238

20 December 2021

16:27:49

GMT

150

3988

XLON

451582122617254

20 December 2021

16:27:49

GMT

69

3988

XLON

451582122617255

20 December 2021

16:27:49

GMT

104

3988

XLON

451582122617256

20 December 2021

16:27:49

GMT

610

3987.5

XLON

451582122617271

20 December 2021

16:28:18

GMT

597

3987

XLON

451582122617442

20 December 2021

16:28:47

GMT

150

3987

XLON

451582122617624

20 December 2021

16:28:47

GMT

272

3987

XLON

451582122617625

20 December 2021

16:28:47

GMT

104

3987

XLON

451582122617626

20 December 2021

16:28:47

GMT

98

3987

XLON

451582122617627

20 December 2021

16:28:47

GMT

100

3987

XLON

451582122617628

20 December 2021

16:28:47

GMT

119

3987

XLON

451582122617629

20 December 2021

16:28:47

GMT

536

3987

XLON

451582122617630

20 December 2021

16:28:47

GMT

137

3987

XLON

451582122617631

20 December 2021

16:28:47

GMT

154

3987

XLON

451582122617632

 

 

 

 

 

 

 

 

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
 
 
POSVBLFLFLLLFBL

Companies

Diageo (DGE)
UK 100