Transaction in Own Shares
Polypipe Group PLC
TRANSACTION IN OWN SHARES
Polypipe Group plc (the "Company") announces that on 24 August 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares at an average price of 288.9 pence per share:
Class of shares: Ordinary shares of £0.001 ("shares")
Number of ordinary shares purchased: 337,804
Highest purchase price paid per share: 291.8 pence per share
Lowest purchase price paid per share: 287.0 pence per share
The Company has 199,999,862 ordinary shares in issue and following the above transaction holds 1,283,484 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 198,716,378 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Polypipe Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Ltd on behalf of the Company as part of the buyback programme.
Enquiries:
Martin Payne
Chief Financial Officer
+44 (0) 1709 772284
Schedule of Purchases - Individual Transactions
|
Number of shares |
Transaction price |
Time of transaction |
Venue |
Transaction reference number |
|
395 |
289.4 |
08:17:52 |
JPMX |
00027810241TRLO0 |
|
683 |
291.8 |
08:18:26 |
BATE |
00027810256TRLO0 |
|
266 |
291.5 |
08:19:20 |
BATE |
00027810288TRLO0 |
|
365 |
290 |
08:19:26 |
XLON |
00027810297TRLO0 |
|
475 |
290 |
08:19:29 |
XLON |
00027810300TRLO0 |
|
647 |
289.9 |
08:19:29 |
XLON |
00027810301TRLO0 |
|
855 |
290 |
08:21:11 |
BATE |
00027810352TRLO0 |
|
451 |
290 |
08:21:11 |
BATE |
00027810353TRLO0 |
|
1026 |
288.9 |
08:21:23 |
XLON |
00027810380TRLO0 |
|
1026 |
288.8 |
08:21:23 |
XLON |
00027810381TRLO0 |
|
173 |
289.1 |
08:22:20 |
JPMX |
00027810404TRLO0 |
|
86 |
289.1 |
08:24:57 |
XLON |
00027810434TRLO0 |
|
32 |
289.9 |
08:25:33 |
BATE |
00027810470TRLO0 |
|
47 |
290 |
08:25:40 |
BATE |
00027810472TRLO0 |
|
922 |
290 |
08:25:40 |
BATE |
00027810473TRLO0 |
|
259 |
290 |
08:26:48 |
BATE |
00027810496TRLO0 |
|
516 |
290 |
08:26:48 |
BATE |
00027810497TRLO0 |
|
404 |
290 |
08:27:42 |
BATE |
00027810514TRLO0 |
|
316 |
290 |
08:27:42 |
BATE |
00027810515TRLO0 |
|
894 |
289.6 |
08:27:53 |
XLON |
00027810526TRLO0 |
|
711 |
289 |
08:27:53 |
XLON |
00027810525TRLO0 |
|
606 |
288.8 |
08:30:22 |
XLON |
00027810551TRLO0 |
|
169 |
288.8 |
08:30:22 |
XLON |
00027810552TRLO0 |
|
131 |
288.8 |
08:31:02 |
BATE |
00027810563TRLO0 |
|
409 |
288.8 |
08:31:02 |
XLON |
00027810564TRLO0 |
|
131 |
288.8 |
08:31:02 |
XLON |
00027810565TRLO0 |
|
231 |
288.8 |
08:32:02 |
XLON |
00027810596TRLO0 |
|
480 |
288.8 |
08:32:02 |
XLON |
00027810597TRLO0 |
|
176 |
288.8 |
08:32:50 |
BATE |
00027810623TRLO0 |
|
296 |
288.8 |
08:32:50 |
BATE |
00027810624TRLO0 |
|
158 |
288.8 |
08:33:22 |
BATE |
00027810631TRLO0 |
|
452 |
288.8 |
08:33:22 |
XLON |
00027810632TRLO0 |
|
264 |
288.8 |
08:33:22 |
BATE |
00027810633TRLO0 |
|
203 |
288.8 |
08:34:21 |
XLON |
00027810664TRLO0 |
|
637 |
288.8 |
08:34:21 |
XLON |
00027810665TRLO0 |
|
153 |
288.8 |
08:35:18 |
BATE |
00027810696TRLO0 |
|
256 |
288.8 |
08:35:18 |
BATE |
00027810697TRLO0 |
|
154 |
288.8 |
08:35:45 |
BATE |
00027810712TRLO0 |
|
257 |
288.8 |
08:35:45 |
BATE |
00027810713TRLO0 |
|
253 |
288.8 |
08:36:12 |
BATE |
00027810735TRLO0 |
|
775 |
288.8 |
08:36:29 |
XLON |
00027810743TRLO0 |
|
402 |
287.7 |
08:36:42 |
XLON |
00027810793TRLO0 |
|
309 |
287.7 |
08:36:42 |
XLON |
00027810794TRLO0 |
|
245 |
288.8 |
08:38:08 |
XLON |
00027810822TRLO0 |
|
158 |
288.8 |
08:38:08 |
BATE |
00027810823TRLO0 |
|
264 |
288.8 |
08:38:08 |
BATE |
00027810824TRLO0 |
|
158 |
288.8 |
08:38:52 |
BATE |
00027810837TRLO0 |
|
256 |
288.8 |
08:38:52 |
BATE |
00027810838TRLO0 |
|
246 |
288.8 |
08:39:19 |
BATE |
00027810850TRLO0 |
|
229 |
288.8 |
08:39:35 |
BATE |
00027810851TRLO0 |
|
224 |
288.8 |
08:39:50 |
BATE |
00027810854TRLO0 |
|
215 |
288.8 |
08:40:04 |
BATE |
00027810859TRLO0 |
|
211 |
288.8 |
08:40:18 |
BATE |
00027810867TRLO0 |
|
170 |
288.8 |
08:40:20 |
BATE |
00027810868TRLO0 |
|
281 |
288.8 |
08:40:20 |
BATE |
00027810869TRLO0 |
|
170 |
288.8 |
08:41:01 |
BATE |
00027810895TRLO0 |
|
281 |
288.8 |
08:41:01 |
BATE |
00027810896TRLO0 |
|
646 |
288.8 |
08:41:30 |
XLON |
00027810911TRLO0 |
|
646 |
288.8 |
08:42:12 |
XLON |
00027810925TRLO0 |
|
260 |
288.8 |
08:42:53 |
BATE |
00027810936TRLO0 |
|
156 |
288.8 |
08:42:53 |
BATE |
00027810937TRLO0 |
|
222 |
288.8 |
08:43:20 |
BATE |
00027810944TRLO0 |
|
371 |
288.8 |
08:43:20 |
BATE |
00027810945TRLO0 |
|
154 |
288.8 |
08:43:58 |
BATE |
00027810968TRLO0 |
|
258 |
288.8 |
08:43:58 |
BATE |
00027810969TRLO0 |
|
156 |
288.8 |
08:44:24 |
BATE |
00027810973TRLO0 |
|
260 |
288.8 |
08:44:24 |
BATE |
00027810974TRLO0 |
|
260 |
288.8 |
08:44:50 |
BATE |
00027810978TRLO0 |
|
156 |
288.8 |
08:44:50 |
BATE |
00027810979TRLO0 |
|
156 |
288.8 |
08:45:16 |
BATE |
00027810980TRLO0 |
|
260 |
288.8 |
08:45:16 |
BATE |
00027810981TRLO0 |
|
156 |
288.8 |
08:45:42 |
BATE |
00027810998TRLO0 |
|
260 |
288.8 |
08:45:42 |
BATE |
00027810999TRLO0 |
|
156 |
288.8 |
08:46:08 |
BATE |
00027811007TRLO0 |
|
260 |
288.8 |
08:46:08 |
BATE |
00027811008TRLO0 |
|
156 |
288.8 |
08:46:34 |
BATE |
00027811013TRLO0 |
|
260 |
288.8 |
08:46:34 |
BATE |
00027811014TRLO0 |
|
152 |
288.8 |
08:47:00 |
BATE |
00027811018TRLO0 |
|
260 |
288.8 |
08:47:00 |
BATE |
00027811019TRLO0 |
|
253 |
288.8 |
08:47:13 |
BATE |
00027811020TRLO0 |
|
246 |
288.8 |
08:47:41 |
BATE |
00027811035TRLO0 |
|
230 |
288.8 |
08:47:57 |
BATE |
00027811037TRLO0 |
|
221 |
288.8 |
08:48:11 |
BATE |
00027811042TRLO0 |
|
217 |
288.8 |
08:48:24 |
BATE |
00027811045TRLO0 |
|
214 |
288.8 |
08:48:38 |
BATE |
00027811051TRLO0 |
|
207 |
288.8 |
08:48:51 |
BATE |
00027811053TRLO0 |
|
204 |
288.8 |
08:49:04 |
BATE |
00027811054TRLO0 |
|
202 |
288.8 |
08:49:16 |
BATE |
00027811058TRLO0 |
|
240 |
288.8 |
08:49:29 |
BATE |
00027811061TRLO0 |
|
227 |
288.8 |
08:49:43 |
BATE |
00027811070TRLO0 |
|
227 |
288.8 |
08:49:57 |
BATE |
00027811080TRLO0 |
|
278 |
288.8 |
08:50:11 |
BATE |
00027811089TRLO0 |
|
216 |
288.8 |
08:50:28 |
BATE |
00027811107TRLO0 |
|
216 |
288.8 |
08:50:41 |
BATE |
00027811118TRLO0 |
|
216 |
288.8 |
08:50:54 |
BATE |
00027811120TRLO0 |
|
216 |
288.8 |
08:51:07 |
BATE |
00027811132TRLO0 |
|
216 |
288.8 |
08:51:20 |
BATE |
00027811144TRLO0 |
|
216 |
288.8 |
08:51:33 |
BATE |
00027811151TRLO0 |
|
216 |
288.8 |
08:51:46 |
BATE |
00027811160TRLO0 |
|
214 |
288.8 |
08:51:59 |
BATE |
00027811164TRLO0 |
|
203 |
288.8 |
08:52:12 |
BATE |
00027811172TRLO0 |
|
198 |
288.8 |
08:52:13 |
BATE |
00027811173TRLO0 |
|
595 |
288.8 |
08:52:36 |
XLON |
00027811181TRLO0 |
|
198 |
288.8 |
08:52:36 |
BATE |
00027811182TRLO0 |
|
405 |
287.7 |
08:53:08 |
XLON |
00027811196TRLO0 |
|
190 |
288.8 |
08:53:48 |
BATE |
00027811226TRLO0 |
|
347 |
288.8 |
08:53:48 |
TRQX |
00027811227TRLO0 |
|
115 |
288.8 |
08:53:48 |
XLON |
00027811228TRLO0 |
|
179 |
288.8 |
08:54:27 |
BATE |
00027811273TRLO0 |
|
168 |
288.8 |
08:54:27 |
TRQX |
00027811274TRLO0 |
|
172 |
288.8 |
08:54:47 |
BATE |
00027811281TRLO0 |
|
356 |
288.8 |
08:54:47 |
TRQX |
00027811282TRLO0 |
|
161 |
288.8 |
08:55:18 |
TRQX |
00027811302TRLO0 |
|
163 |
288.8 |
08:55:18 |
BATE |
00027811303TRLO0 |
|
154 |
288.8 |
08:55:38 |
BATE |
00027811309TRLO0 |
|
415 |
288.8 |
08:55:38 |
TRQX |
00027811310TRLO0 |
|
144 |
288.8 |
08:56:11 |
TRQX |
00027811332TRLO0 |
|
148 |
288.8 |
08:56:11 |
BATE |
00027811333TRLO0 |
|
453 |
288.8 |
08:56:28 |
TRQX |
00027811339TRLO0 |
|
142 |
288.8 |
08:56:28 |
BATE |
00027811340TRLO0 |
|
115 |
288.8 |
08:57:03 |
XLON |
00027811389TRLO0 |
|
393 |
288.8 |
08:57:03 |
TRQX |
00027811390TRLO0 |
|
138 |
288.8 |
08:57:03 |
BATE |
00027811391TRLO0 |
|
435 |
287.7 |
08:57:03 |
XLON |
00027811392TRLO0 |
|
42 |
288.8 |
08:57:59 |
TRQX |
00027811411TRLO0 |
|
134 |
288.8 |
08:58:09 |
TRQX |
00027811414TRLO0 |
|
197 |
288.8 |
08:58:16 |
TRQX |
00027811423TRLO0 |
|
197 |
288.8 |
08:58:28 |
TRQX |
00027811440TRLO0 |
|
190 |
288.8 |
08:58:39 |
TRQX |
00027811441TRLO0 |
|
177 |
288.8 |
08:58:50 |
TRQX |
00027811443TRLO0 |
|
220 |
288.8 |
08:59:01 |
TRQX |
00027811447TRLO0 |
|
260 |
288.8 |
08:59:13 |
TRQX |
00027811449TRLO0 |
|
179 |
288.8 |
08:59:28 |
TRQX |
00027811452TRLO0 |
|
282 |
288.8 |
08:59:39 |
TRQX |
00027811456TRLO0 |
|
346 |
288.8 |
08:59:55 |
TRQX |
00027811459TRLO0 |
|
375 |
288.8 |
09:00:15 |
TRQX |
00027811464TRLO0 |
|
424 |
288.8 |
09:00:36 |
TRQX |
00027811475TRLO0 |
|
178 |
288.8 |
09:01:01 |
TRQX |
00027811489TRLO0 |
|
404 |
288.8 |
09:01:11 |
TRQX |
00027811500TRLO0 |
|
418 |
288.8 |
09:01:34 |
TRQX |
00027811513TRLO0 |
|
441 |
288.8 |
09:01:58 |
TRQX |
00027811523TRLO0 |
|
460 |
288.8 |
09:02:13 |
TRQX |
00027811529TRLO0 |
|
476 |
288.8 |
09:02:26 |
TRQX |
00027811532TRLO0 |
|
484 |
288.8 |
09:03:17 |
TRQX |
00027811548TRLO0 |
|
510 |
288.8 |
09:03:44 |
TRQX |
00027811557TRLO0 |
|
521 |
288.8 |
09:04:13 |
TRQX |
00027811579TRLO0 |
|
530 |
288.8 |
09:04:43 |
TRQX |
00027811587TRLO0 |
|
536 |
288.8 |
09:05:13 |
TRQX |
00027811595TRLO0 |
|
541 |
288.8 |
09:05:43 |
TRQX |
00027811607TRLO0 |
|
545 |
288.8 |
09:06:14 |
TRQX |
00027811618TRLO0 |
|
548 |
288.8 |
09:06:44 |
TRQX |
00027811632TRLO0 |
|
839 |
287.9 |
09:06:44 |
XLON |
00027811633TRLO0 |
|
550 |
288.8 |
09:08:02 |
TRQX |
00027811657TRLO0 |
|
170 |
288.8 |
09:08:33 |
TRQX |
00027811681TRLO0 |
|
194 |
288.8 |
09:08:43 |
TRQX |
00027811685TRLO0 |
|
194 |
288.8 |
09:08:48 |
TRQX |
00027811690TRLO0 |
|
198 |
288.8 |
09:09:04 |
TRQX |
00027811701TRLO0 |
|
213 |
288.8 |
09:09:15 |
TRQX |
00027811708TRLO0 |
|
167 |
288.8 |
09:09:27 |
TRQX |
00027811712TRLO0 |
|
213 |
288.8 |
09:09:37 |
TRQX |
00027811715TRLO0 |
|
283 |
288.8 |
09:09:49 |
TRQX |
00027811720TRLO0 |
|
364 |
288.8 |
09:10:05 |
TRQX |
00027811725TRLO0 |
|
400 |
288.8 |
09:10:25 |
TRQX |
00027811732TRLO0 |
|
462 |
288.8 |
09:10:47 |
TRQX |
00027811744TRLO0 |
|
514 |
288.8 |
09:11:13 |
TRQX |
00027811752TRLO0 |
|
575 |
288.8 |
09:11:42 |
TRQX |
00027811764TRLO0 |
|
622 |
288.8 |
09:12:13 |
TRQX |
00027811778TRLO0 |
|
155 |
288.8 |
09:12:13 |
TRQX |
00027811779TRLO0 |
|
904 |
287.8 |
09:12:13 |
XLON |
00027811780TRLO0 |
|
462 |
288.8 |
09:13:48 |
TRQX |
00027811831TRLO0 |
|
378 |
288.8 |
09:13:48 |
CHIX |
00027811832TRLO0 |
|
122 |
288.8 |
09:14:34 |
TRQX |
00027811842TRLO0 |
|
176 |
288.8 |
09:14:34 |
CHIX |
00027811843TRLO0 |
|
166 |
288.8 |
09:14:34 |
TRQX |
00027811844TRLO0 |
|
389 |
288.5 |
09:15:00 |
CHIX |
00027811868TRLO0 |
|
197 |
288.5 |
09:15:00 |
CHIX |
00027811869TRLO0 |
|
203 |
288.5 |
09:15:33 |
CHIX |
00027811878TRLO0 |
|
214 |
288.5 |
09:15:44 |
CHIX |
00027811881TRLO0 |
|
216 |
288.5 |
09:15:56 |
CHIX |
00027811882TRLO0 |
|
218 |
288.5 |
09:16:08 |
CHIX |
00027811883TRLO0 |
|
220 |
288.5 |
09:16:20 |
CHIX |
00027811886TRLO0 |
|
221 |
288.5 |
09:16:33 |
CHIX |
00027811892TRLO0 |
|
224 |
288.5 |
09:16:45 |
CHIX |
00027811902TRLO0 |
|
225 |
288.5 |
09:16:57 |
CHIX |
00027811909TRLO0 |
|
227 |
288.5 |
09:17:10 |
CHIX |
00027811921TRLO0 |
|
228 |
288.5 |
09:17:13 |
CHIX |
00027811922TRLO0 |
|
229 |
288.5 |
09:17:35 |
CHIX |
00027811938TRLO0 |
|
230 |
288.5 |
09:17:48 |
CHIX |
00027811943TRLO0 |
|
231 |
288.5 |
09:18:01 |
CHIX |
00027811960TRLO0 |
|
232 |
288.5 |
09:18:14 |
CHIX |
00027811976TRLO0 |
|
233 |
288.5 |
09:18:27 |
CHIX |
00027811984TRLO0 |
|
234 |
288.5 |
09:18:40 |
CHIX |
00027811988TRLO0 |
|
234 |
288.5 |
09:18:53 |
CHIX |
00027811992TRLO0 |
|
235 |
288.5 |
09:19:06 |
CHIX |
00027811996TRLO0 |
|
236 |
288.5 |
09:19:19 |
CHIX |
00027812003TRLO0 |
|
236 |
288.5 |
09:19:32 |
CHIX |
00027812008TRLO0 |
|
236 |
288.5 |
09:19:46 |
CHIX |
00027812011TRLO0 |
|
237 |
288.5 |
09:19:59 |
CHIX |
00027812018TRLO0 |
|
237 |
288.5 |
09:20:12 |
CHIX |
00027812039TRLO0 |
|
237 |
288.5 |
09:20:25 |
CHIX |
00027812042TRLO0 |
|
238 |
288.5 |
09:20:39 |
CHIX |
00027812048TRLO0 |
|
238 |
288.5 |
09:20:52 |
CHIX |
00027812081TRLO0 |
|
238 |
288.5 |
09:21:05 |
CHIX |
00027812090TRLO0 |
|
238 |
288.5 |
09:21:19 |
CHIX |
00027812097TRLO0 |
|
168 |
288.5 |
09:21:32 |
CHIX |
00027812108TRLO0 |
|
237 |
288.5 |
09:21:41 |
CHIX |
00027812112TRLO0 |
|
237 |
288.5 |
09:21:55 |
CHIX |
00027812123TRLO0 |
|
237 |
288.5 |
09:22:08 |
CHIX |
00027812128TRLO0 |
|
238 |
288.5 |
09:22:13 |
CHIX |
00027812147TRLO0 |
|
238 |
288.5 |
09:22:35 |
CHIX |
00027812152TRLO0 |
|
238 |
288.5 |
09:22:48 |
CHIX |
00027812156TRLO0 |
|
238 |
288.5 |
09:23:01 |
CHIX |
00027812166TRLO0 |
|
524 |
287.9 |
09:23:01 |
XLON |
00027812167TRLO0 |
|
238 |
288.5 |
09:23:44 |
CHIX |
00027812192TRLO0 |
|
239 |
288.5 |
09:23:58 |
CHIX |
00027812194TRLO0 |
|
239 |
288.5 |
09:24:11 |
CHIX |
00027812203TRLO0 |
|
239 |
288.5 |
09:24:25 |
CHIX |
00027812208TRLO0 |
|
239 |
288.5 |
09:24:38 |
CHIX |
00027812217TRLO0 |
|
239 |
288.5 |
09:24:52 |
CHIX |
00027812220TRLO0 |
|
239 |
288.5 |
09:25:05 |
CHIX |
00027812255TRLO0 |
|
239 |
288.5 |
09:25:19 |
CHIX |
00027812259TRLO0 |
|
239 |
288.5 |
09:25:32 |
CHIX |
00027812279TRLO0 |
|
239 |
288.5 |
09:25:46 |
CHIX |
00027812282TRLO0 |
|
240 |
288.5 |
09:25:59 |
CHIX |
00027812310TRLO0 |
|
240 |
288.5 |
09:26:13 |
CHIX |
00027812315TRLO0 |
|
240 |
288.5 |
09:26:27 |
CHIX |
00027812324TRLO0 |
|
240 |
288.5 |
09:26:40 |
CHIX |
00027812327TRLO0 |
|
122 |
287.9 |
09:26:40 |
XLON |
00027812328TRLO0 |
|
200 |
288.5 |
09:27:01 |
CHIX |
00027812332TRLO0 |
|
238 |
288.5 |
09:27:12 |
CHIX |
00027812337TRLO0 |
|
238 |
288.5 |
09:27:13 |
CHIX |
00027812338TRLO0 |
|
137 |
288.5 |
09:27:39 |
CHIX |
00027812364TRLO0 |
|
233 |
288.5 |
09:27:47 |
CHIX |
00027812367TRLO0 |
|
234 |
288.5 |
09:28:00 |
CHIX |
00027812385TRLO0 |
|
234 |
288.5 |
09:28:14 |
CHIX |
00027812388TRLO0 |
|
150 |
288.5 |
09:28:27 |
CHIX |
00027812393TRLO0 |
|
233 |
288.5 |
09:28:36 |
CHIX |
00027812395TRLO0 |
|
234 |
288.5 |
09:28:49 |
CHIX |
00027812396TRLO0 |
|
154 |
288.5 |
09:29:02 |
CHIX |
00027812403TRLO0 |
|
233 |
288.5 |
09:29:11 |
CHIX |
00027812410TRLO0 |
|
233 |
288.5 |
09:29:24 |
CHIX |
00027812425TRLO0 |
|
192 |
288.5 |
09:29:38 |
CHIX |
00027812434TRLO0 |
|
234 |
288.5 |
09:29:49 |
CHIX |
00027812443TRLO0 |
|
234 |
288.5 |
09:30:02 |
CHIX |
00027812446TRLO0 |
|
144 |
288.5 |
09:30:16 |
CHIX |
00027812455TRLO0 |
|
231 |
288.5 |
09:30:24 |
CHIX |
00027812466TRLO0 |
|
232 |
288.5 |
09:30:37 |
CHIX |
00027812473TRLO0 |
|
148 |
288.5 |
09:30:50 |
CHIX |
00027812480TRLO0 |
|
673 |
288.6 |
09:30:59 |
XLON |
00027812482TRLO0 |
|
704 |
288.8 |
09:31:38 |
TRQX |
00027812501TRLO0 |
|
7 |
288.8 |
09:31:38 |
TRQX |
00027812502TRLO0 |
|
647 |
288 |
09:31:38 |
XLON |
00027812503TRLO0 |
|
659 |
288 |
09:32:13 |
XLON |
00027812529TRLO0 |
|
169 |
288.8 |
09:33:34 |
TRQX |
00027812566TRLO0 |
|
174 |
289 |
09:33:44 |
XLON |
00027812572TRLO0 |
|
310 |
289 |
09:33:44 |
BATE |
00027812573TRLO0 |
|
240 |
289 |
09:33:44 |
CHIX |
00027812574TRLO0 |
|
116 |
289 |
09:33:44 |
CHIX |
00027812575TRLO0 |
|
136 |
289 |
09:34:33 |
TRQX |
00027812589TRLO0 |
|
183 |
289 |
09:34:33 |
BATE |
00027812590TRLO0 |
|
188 |
289 |
09:34:33 |
XLON |
00027812591TRLO0 |
|
51 |
289 |
09:34:33 |
TRQX |
00027812592TRLO0 |
|
157 |
289 |
09:34:33 |
CHIX |
00027812593TRLO0 |
|
357 |
289.6 |
09:35:15 |
BATE |
00027812616TRLO0 |
|
41 |
289.6 |
09:35:35 |
BATE |
00027812640TRLO0 |
|
465 |
289.7 |
09:35:37 |
XLON |
00027812643TRLO0 |
|
430 |
289.9 |
09:36:05 |
XLON |
00027812655TRLO0 |
|
121 |
289.9 |
09:36:30 |
XLON |
00027812684TRLO0 |
|
491 |
289.9 |
09:36:30 |
XLON |
00027812685TRLO0 |
|
115 |
289.9 |
09:37:06 |
XLON |
00027812720TRLO0 |
|
114 |
289.9 |
09:37:13 |
XLON |
00027812721TRLO0 |
|
114 |
289.9 |
09:37:19 |
XLON |
00027812723TRLO0 |
|
116 |
289.9 |
09:37:26 |
XLON |
00027812724TRLO0 |
|
118 |
289.9 |
09:37:33 |
XLON |
00027812728TRLO0 |
|
692 |
288.7 |
09:37:36 |
XLON |
00027812730TRLO0 |
|
698 |
288 |
09:37:43 |
XLON |
00027812732TRLO0 |
|
496 |
288.2 |
09:39:02 |
BATE |
00027812804TRLO0 |
|
173 |
288.4 |
09:39:31 |
BATE |
00027812820TRLO0 |
|
232 |
288.4 |
09:39:34 |
BATE |
00027812821TRLO0 |
|
232 |
288.4 |
09:39:55 |
BATE |
00027812829TRLO0 |
|
45 |
288.5 |
09:40:09 |
XLON |
00027812837TRLO0 |
|
16 |
288.5 |
09:40:09 |
BATE |
00027812838TRLO0 |
|
334 |
288.5 |
09:40:09 |
XLON |
00027812839TRLO0 |
|
16 |
288.5 |
09:40:09 |
TRQX |
00027812840TRLO0 |
|
16 |
288.5 |
09:40:09 |
CHIX |
00027812841TRLO0 |
|
115 |
288.5 |
09:40:34 |
XLON |
00027812849TRLO0 |
|
664 |
288.5 |
09:40:34 |
TRQX |
00027812850TRLO0 |
|
190 |
288.5 |
09:40:34 |
BATE |
00027812851TRLO0 |
|
969 |
288.5 |
09:41:32 |
XLON |
00027812883TRLO0 |
|
1641 |
288.5 |
09:42:13 |
XLON |
00027812908TRLO0 |
|
1207 |
288.5 |
09:43:53 |
XLON |
00027812979TRLO0 |
|
711 |
288.5 |
09:45:19 |
XLON |
00027813055TRLO0 |
|
472 |
288.5 |
09:46:02 |
XLON |
00027813067TRLO0 |
|
126 |
288.5 |
09:46:02 |
BATE |
00027813068TRLO0 |
|
48 |
288.5 |
09:46:02 |
TRQX |
00027813069TRLO0 |
|
214 |
288.5 |
09:46:41 |
XLON |
00027813090TRLO0 |
|
172 |
288.5 |
09:46:41 |
TRQX |
00027813091TRLO0 |
|
251 |
288.5 |
09:46:41 |
BATE |
00027813092TRLO0 |
|
186 |
288.5 |
09:47:13 |
XLON |
00027813107TRLO0 |
|
267 |
288.9 |
09:47:30 |
BATE |
00027813112TRLO0 |
|
80 |
288.7 |
09:47:47 |
BATE |
00027813139TRLO0 |
|
473 |
288.7 |
09:47:47 |
BATE |
00027813140TRLO0 |
|
207 |
288.7 |
09:48:20 |
BATE |
00027813170TRLO0 |
|
343 |
288.7 |
09:48:20 |
BATE |
00027813171TRLO0 |
|
242 |
288.7 |
09:48:53 |
BATE |
00027813177TRLO0 |
|
399 |
288.7 |
09:48:53 |
BATE |
00027813178TRLO0 |
|
302 |
288.7 |
09:49:32 |
BATE |
00027813207TRLO0 |
|
501 |
288.7 |
09:49:32 |
BATE |
00027813208TRLO0 |
|
397 |
288.7 |
09:50:20 |
BATE |
00027813232TRLO0 |
|
249 |
288.7 |
09:50:20 |
BATE |
00027813233TRLO0 |
|
412 |
288.7 |
09:50:59 |
BATE |
00027813267TRLO0 |
|
429 |
288.7 |
09:51:24 |
BATE |
00027813300TRLO0 |
|
346 |
288.7 |
09:51:24 |
BATE |
00027813301TRLO0 |
|
369 |
288.7 |
09:52:11 |
BATE |
00027813312TRLO0 |
|
840 |
288 |
09:52:13 |
XLON |
00027813315TRLO0 |
|
446 |
288.7 |
09:53:24 |
BATE |
00027813330TRLO0 |
|
458 |
288.7 |
09:53:24 |
BATE |
00027813331TRLO0 |
|
711 |
288 |
09:53:26 |
XLON |
00027813332TRLO0 |
|
711 |
288 |
09:54:29 |
XLON |
00027813354TRLO0 |
|
285 |
288.7 |
09:55:36 |
BATE |
00027813390TRLO0 |
|
289 |
288.9 |
09:55:54 |
BATE |
00027813394TRLO0 |
|
335 |
288.8 |
09:56:11 |
BATE |
00027813414TRLO0 |
|
192 |
288.8 |
09:56:11 |
BATE |
00027813415TRLO0 |
|
277 |
288.7 |
09:56:43 |
BATE |
00027813438TRLO0 |
|
184 |
288.7 |
09:56:43 |
BATE |
00027813439TRLO0 |
|
191 |
288.7 |
09:57:11 |
BATE |
00027813443TRLO0 |
|
227 |
288.7 |
09:57:22 |
BATE |
00027813445TRLO0 |
|
221 |
288.7 |
09:57:36 |
BATE |
00027813448TRLO0 |
|
215 |
288.7 |
09:57:49 |
BATE |
00027813454TRLO0 |
|
206 |
288.7 |
09:58:02 |
BATE |
00027813457TRLO0 |
|
202 |
288.7 |
09:58:15 |
BATE |
00027813465TRLO0 |
|
198 |
288.7 |
09:58:27 |
BATE |
00027813468TRLO0 |
|
47 |
287.9 |
09:58:35 |
XLON |
00027813471TRLO0 |
|
342 |
287.9 |
09:58:35 |
XLON |
00027813472TRLO0 |
|
246 |
288.7 |
09:59:03 |
BATE |
00027813486TRLO0 |
|
226 |
288.7 |
09:59:17 |
BATE |
00027813489TRLO0 |
|
215 |
288.7 |
09:59:31 |
BATE |
00027813491TRLO0 |
|
210 |
288.7 |
09:59:44 |
BATE |
00027813493TRLO0 |
|
159 |
288.7 |
09:59:47 |
BATE |
00027813494TRLO0 |
|
260 |
288.7 |
09:59:47 |
BATE |
00027813495TRLO0 |
|
232 |
288.7 |
10:00:22 |
BATE |
00027813536TRLO0 |
|
181 |
288.7 |
10:00:36 |
BATE |
00027813549TRLO0 |
|
286 |
288.7 |
10:00:36 |
BATE |
00027813550TRLO0 |
|
383 |
287.9 |
10:00:52 |
XLON |
00027813552TRLO0 |
|
296 |
288.7 |
10:01:27 |
BATE |
00027813570TRLO0 |
|
186 |
288.7 |
10:01:27 |
BATE |
00027813571TRLO0 |
|
285 |
288.7 |
10:01:56 |
BATE |
00027813580TRLO0 |
|
528 |
288.7 |
10:01:56 |
BATE |
00027813581TRLO0 |
|
751 |
288 |
10:01:56 |
XLON |
00027813582TRLO0 |
|
68 |
287.9 |
10:02:12 |
XLON |
00027813586TRLO0 |
|
283 |
288.7 |
10:03:27 |
BATE |
00027813642TRLO0 |
|
528 |
288.7 |
10:03:27 |
BATE |
00027813643TRLO0 |
|
174 |
288.7 |
10:03:27 |
BATE |
00027813644TRLO0 |
|
366 |
288.7 |
10:03:27 |
XLON |
00027813645TRLO0 |
|
711 |
288.8 |
10:04:55 |
XLON |
00027813738TRLO0 |
|
646 |
288 |
10:05:33 |
XLON |
00027813744TRLO0 |
|
247 |
288.9 |
10:06:16 |
TRQX |
00027813758TRLO0 |
|
539 |
288.9 |
10:06:16 |
XLON |
00027813759TRLO0 |
|
214 |
288 |
10:06:16 |
XLON |
00027813760TRLO0 |
|
690 |
288 |
10:06:16 |
XLON |
00027813761TRLO0 |
|
582 |
288.8 |
10:07:56 |
BATE |
00027813800TRLO0 |
|
646 |
288 |
10:07:56 |
XLON |
00027813801TRLO0 |
|
291 |
288.8 |
10:09:10 |
BATE |
00027813819TRLO0 |
|
435 |
288.4 |
10:09:27 |
BATE |
00027813826TRLO0 |
|
88 |
288.8 |
10:09:53 |
BATE |
00027813830TRLO0 |
|
228 |
288.7 |
10:09:58 |
BATE |
00027813831TRLO0 |
|
167 |
288.7 |
10:10:12 |
BATE |
00027813835TRLO0 |
|
264 |
288.7 |
10:10:12 |
BATE |
00027813836TRLO0 |
|
89 |
288.8 |
10:10:37 |
XLON |
00027813837TRLO0 |
|
184 |
288.8 |
10:10:42 |
XLON |
00027813838TRLO0 |
|
184 |
288.8 |
10:10:53 |
XLON |
00027813841TRLO0 |
|
183 |
288.8 |
10:11:04 |
XLON |
00027813845TRLO0 |
|
183 |
288.8 |
10:11:15 |
XLON |
00027813847TRLO0 |
|
182 |
288.8 |
10:11:26 |
XLON |
00027813849TRLO0 |
|
181 |
288.8 |
10:11:37 |
XLON |
00027813859TRLO0 |
|
181 |
288.8 |
10:11:47 |
XLON |
00027813861TRLO0 |
|
181 |
288.8 |
10:11:58 |
XLON |
00027813864TRLO0 |
|
180 |
288.8 |
10:12:09 |
XLON |
00027813868TRLO0 |
|
180 |
288.8 |
10:12:19 |
XLON |
00027813869TRLO0 |
|
180 |
288.8 |
10:12:30 |
XLON |
00027813870TRLO0 |
|
179 |
288.8 |
10:12:40 |
XLON |
00027813871TRLO0 |
|
179 |
288.8 |
10:12:51 |
XLON |
00027813872TRLO0 |
|
179 |
288.8 |
10:13:01 |
XLON |
00027813876TRLO0 |
|
179 |
288.8 |
10:13:12 |
XLON |
00027813882TRLO0 |
|
179 |
288.8 |
10:13:22 |
XLON |
00027813884TRLO0 |
|
178 |
288.8 |
10:13:27 |
XLON |
00027813885TRLO0 |
|
178 |
288.8 |
10:13:43 |
XLON |
00027813890TRLO0 |
|
178 |
288.8 |
10:13:54 |
XLON |
00027813903TRLO0 |
|
178 |
288.8 |
10:14:04 |
XLON |
00027813907TRLO0 |
|
178 |
288.8 |
10:14:15 |
XLON |
00027813908TRLO0 |
|
253 |
288.7 |
10:14:25 |
BATE |
00027813910TRLO0 |
|
157 |
288.7 |
10:14:40 |
BATE |
00027813914TRLO0 |
|
262 |
288.7 |
10:14:40 |
BATE |
00027813915TRLO0 |
|
126 |
287.9 |
10:14:40 |
XLON |
00027813916TRLO0 |
|
165 |
288.7 |
10:15:12 |
BATE |
00027813925TRLO0 |
|
275 |
288.7 |
10:15:12 |
BATE |
00027813926TRLO0 |
|
464 |
288.7 |
10:15:12 |
XLON |
00027813927TRLO0 |
|
178 |
288.7 |
10:16:04 |
XLON |
00027813985TRLO0 |
|
176 |
288.7 |
10:16:04 |
BATE |
00027813986TRLO0 |
|
293 |
288.7 |
10:16:04 |
BATE |
00027813987TRLO0 |
|
234 |
288.7 |
10:16:42 |
XLON |
00027814053TRLO0 |
|
188 |
288.7 |
10:16:42 |
BATE |
00027814054TRLO0 |
|
314 |
288.7 |
10:16:42 |
BATE |
00027814055TRLO0 |
|
624 |
287.9 |
10:16:42 |
XLON |
00027814056TRLO0 |
|
64 |
287.9 |
10:16:42 |
XLON |
00027814057TRLO0 |
|
90 |
287.9 |
10:17:03 |
XLON |
00027814081TRLO0 |
|
308 |
288.5 |
10:18:10 |
BATE |
00027814125TRLO0 |
|
523 |
288.5 |
10:18:10 |
BATE |
00027814126TRLO0 |
|
138 |
288.5 |
10:18:10 |
BATE |
00027814127TRLO0 |
|
647 |
287.8 |
10:18:30 |
XLON |
00027814136TRLO0 |
|
315 |
288.4 |
10:19:43 |
BATE |
00027814162TRLO0 |
|
969 |
287.7 |
10:19:55 |
XLON |
00027814165TRLO0 |
|
249 |
288.4 |
10:20:57 |
BATE |
00027814190TRLO0 |
|
217 |
288.4 |
10:21:12 |
BATE |
00027814194TRLO0 |
|
215 |
288.4 |
10:21:24 |
BATE |
00027814198TRLO0 |
|
212 |
288.4 |
10:21:36 |
BATE |
00027814200TRLO0 |
|
209 |
288.4 |
10:21:48 |
BATE |
00027814213TRLO0 |
|
467 |
288.4 |
10:21:48 |
XLON |
00027814214TRLO0 |
|
35 |
288.4 |
10:21:48 |
XLON |
00027814215TRLO0 |
|
205 |
288.4 |
10:22:29 |
BATE |
00027814232TRLO0 |
|
185 |
288.4 |
10:22:29 |
XLON |
00027814233TRLO0 |
|
199 |
288.4 |
10:22:51 |
BATE |
00027814239TRLO0 |
|
196 |
288.4 |
10:23:03 |
BATE |
00027814242TRLO0 |
|
195 |
288.4 |
10:23:14 |
BATE |
00027814246TRLO0 |
|
194 |
288.4 |
10:23:25 |
BATE |
00027814247TRLO0 |
|
193 |
288.4 |
10:23:27 |
BATE |
00027814248TRLO0 |
|
192 |
288.4 |
10:23:30 |
BATE |
00027814250TRLO0 |
|
115 |
288.4 |
10:23:43 |
BATE |
00027814251TRLO0 |
|
180 |
288.4 |
10:24:05 |
BATE |
00027814257TRLO0 |
|
217 |
288.4 |
10:24:15 |
BATE |
00027814263TRLO0 |
|
235 |
288.4 |
10:24:27 |
BATE |
00027814264TRLO0 |
|
379 |
288.5 |
10:24:41 |
TRQX |
00027814272TRLO0 |
|
312 |
288.5 |
10:24:41 |
TRQX |
00027814273TRLO0 |
|
256 |
288.6 |
10:25:20 |
BATE |
00027814295TRLO0 |
|
204 |
288.6 |
10:25:34 |
BATE |
00027814300TRLO0 |
|
204 |
288.6 |
10:25:46 |
BATE |
00027814303TRLO0 |
|
204 |
288.6 |
10:25:57 |
BATE |
00027814308TRLO0 |
|
200 |
288.6 |
10:26:09 |
BATE |
00027814312TRLO0 |
|
195 |
288.6 |
10:26:20 |
BATE |
00027814316TRLO0 |
|
190 |
288.6 |
10:26:31 |
BATE |
00027814320TRLO0 |
|
186 |
288.6 |
10:26:42 |
BATE |
00027814327TRLO0 |
|
105 |
287.9 |
10:26:42 |
XLON |
00027814328TRLO0 |
|
182 |
288.6 |
10:26:58 |
BATE |
00027814335TRLO0 |
|
467 |
288.5 |
10:27:09 |
XLON |
00027814337TRLO0 |
|
134 |
288.5 |
10:27:35 |
XLON |
00027814345TRLO0 |
|
134 |
288.5 |
10:27:43 |
XLON |
00027814346TRLO0 |
|
134 |
288.5 |
10:27:50 |
XLON |
00027814347TRLO0 |
|
134 |
288.5 |
10:27:58 |
XLON |
00027814350TRLO0 |
|
129 |
288.5 |
10:28:05 |
XLON |
00027814358TRLO0 |
|
129 |
288.5 |
10:28:12 |
XLON |
00027814362TRLO0 |
|
124 |
288.5 |
10:28:20 |
XLON |
00027814363TRLO0 |
|
121 |
288.5 |
10:28:27 |
XLON |
00027814365TRLO0 |
|
671 |
287.9 |
10:28:27 |
XLON |
00027814366TRLO0 |
|
118 |
288.5 |
10:29:11 |
XLON |
00027814375TRLO0 |
|
174 |
288.6 |
10:29:18 |
BATE |
00027814379TRLO0 |
|
166 |
288.6 |
10:29:27 |
BATE |
00027814381TRLO0 |
|
167 |
288.6 |
10:29:37 |
BATE |
00027814387TRLO0 |
|
169 |
288.6 |
10:29:46 |
BATE |
00027814391TRLO0 |
|
169 |
288.6 |
10:29:56 |
BATE |
00027814397TRLO0 |
|
170 |
288.6 |
10:30:05 |
BATE |
00027814406TRLO0 |
|
171 |
288.6 |
10:30:14 |
BATE |
00027814409TRLO0 |
|
172 |
288.6 |
10:30:24 |
BATE |
00027814411TRLO0 |
|
173 |
288.6 |
10:30:34 |
BATE |
00027814412TRLO0 |
|
173 |
288.6 |
10:30:43 |
BATE |
00027814415TRLO0 |
|
174 |
288.6 |
10:30:53 |
BATE |
00027814421TRLO0 |
|
175 |
288.6 |
10:31:03 |
BATE |
00027814423TRLO0 |
|
175 |
288.6 |
10:31:12 |
BATE |
00027814428TRLO0 |
|
328 |
288.6 |
10:31:22 |
XLON |
00027814432TRLO0 |
|
176 |
288.6 |
10:31:22 |
BATE |
00027814433TRLO0 |
|
176 |
288.6 |
10:31:50 |
BATE |
00027814437TRLO0 |
|
245 |
288.6 |
10:31:50 |
XLON |
00027814438TRLO0 |
|
178 |
288.6 |
10:32:14 |
BATE |
00027814459TRLO0 |
|
223 |
288.6 |
10:32:14 |
XLON |
00027814460TRLO0 |
|
178 |
288.6 |
10:32:36 |
BATE |
00027814468TRLO0 |
|
211 |
288.6 |
10:32:36 |
XLON |
00027814469TRLO0 |
|
179 |
288.6 |
10:32:57 |
BATE |
00027814475TRLO0 |
|
198 |
288.6 |
10:32:57 |
XLON |
00027814476TRLO0 |
|
191 |
288.6 |
10:33:18 |
XLON |
00027814483TRLO0 |
|
185 |
288.6 |
10:33:27 |
XLON |
00027814485TRLO0 |
|
183 |
288.6 |
10:33:39 |
XLON |
00027814490TRLO0 |
|
181 |
288.6 |
10:33:49 |
XLON |
00027814492TRLO0 |
|
646 |
287.9 |
10:33:55 |
XLON |
00027814508TRLO0 |
|
711 |
288.8 |
10:34:35 |
BATE |
00027814523TRLO0 |
|
711 |
288.9 |
10:35:14 |
XLON |
00027814531TRLO0 |
|
734 |
287.9 |
10:35:46 |
XLON |
00027814538TRLO0 |
|
21 |
287.9 |
10:35:46 |
XLON |
00027814539TRLO0 |
|
560 |
288.9 |
10:36:34 |
XLON |
00027814550TRLO0 |
|
215 |
288.9 |
10:36:34 |
XLON |
00027814551TRLO0 |
|
340 |
288.9 |
10:37:17 |
XLON |
00027814555TRLO0 |
|
176 |
288.9 |
10:37:35 |
XLON |
00027814559TRLO0 |
|
969 |
287.9 |
10:37:35 |
XLON |
00027814560TRLO0 |
|
170 |
288.9 |
10:38:27 |
XLON |
00027814564TRLO0 |
|
1034 |
289 |
10:38:47 |
XLON |
00027814566TRLO0 |
|
332 |
288.9 |
10:39:43 |
BATE |
00027814593TRLO0 |
|
419 |
288.9 |
10:40:01 |
BATE |
00027814597TRLO0 |
|
396 |
288.9 |
10:40:24 |
BATE |
00027814695TRLO0 |
|
446 |
287.9 |
10:40:24 |
XLON |
00027814696TRLO0 |
|
386 |
288.8 |
10:41:10 |
BATE |
00027814818TRLO0 |
|
646 |
289 |
10:41:31 |
XLON |
00027814823TRLO0 |
|
904 |
289 |
10:42:06 |
XLON |
00027814826TRLO0 |
|
340 |
288.9 |
10:42:54 |
BATE |
00027814844TRLO0 |
|
340 |
288.9 |
10:43:13 |
BATE |
00027814848TRLO0 |
|
361 |
288.9 |
10:43:27 |
BATE |
00027814854TRLO0 |
|
260 |
288.9 |
10:43:50 |
BATE |
00027814865TRLO0 |
|
363 |
288.9 |
10:44:04 |
BATE |
00027814869TRLO0 |
|
904 |
289 |
10:44:24 |
XLON |
00027814877TRLO0 |
|
535 |
288.9 |
10:45:12 |
XLON |
00027814900TRLO0 |
|
305 |
288.9 |
10:45:41 |
XLON |
00027814909TRLO0 |
|
248 |
288.9 |
10:45:41 |
XLON |
00027814910TRLO0 |
|
222 |
288.9 |
10:45:41 |
TRQX |
00027814911TRLO0 |
|
207 |
288 |
10:46:22 |
CHIX |
00027814924TRLO0 |
|
207 |
288 |
10:46:22 |
BATE |
00027814925TRLO0 |
|
206 |
288 |
10:46:22 |
TRQX |
00027814926TRLO0 |
|
207 |
288 |
10:46:22 |
TRQX |
00027814927TRLO0 |
|
231 |
288 |
10:47:06 |
TRQX |
00027814938TRLO0 |
|
208 |
288 |
10:47:06 |
XLON |
00027814939TRLO0 |
|
207 |
288 |
10:47:06 |
BATE |
00027814940TRLO0 |
|
228 |
288 |
10:47:40 |
XLON |
00027814950TRLO0 |
|
366 |
288 |
10:47:40 |
TRQX |
00027814951TRLO0 |
|
181 |
288 |
10:47:40 |
BATE |
00027814952TRLO0 |
|
424 |
287.9 |
10:48:01 |
XLON |
00027814964TRLO0 |
|
34 |
287.9 |
10:48:01 |
XLON |
00027814965TRLO0 |
|
904 |
287.3 |
10:48:01 |
XLON |
00027814966TRLO0 |
|
218 |
288 |
10:49:17 |
XLON |
00027814979TRLO0 |
|
396 |
288 |
10:49:17 |
TRQX |
00027814980TRLO0 |
|
213 |
288 |
10:49:17 |
TRQX |
00027814981TRLO0 |
|
439 |
287.8 |
10:50:07 |
TRQX |
00027814998TRLO0 |
|
398 |
287.8 |
10:50:07 |
TRQX |
00027814999TRLO0 |
|
402 |
287.8 |
10:50:07 |
TRQX |
00027815000TRLO0 |
|
353 |
287.8 |
10:51:23 |
TRQX |
00027815035TRLO0 |
|
172 |
288 |
10:51:42 |
XLON |
00027815037TRLO0 |
|
92 |
288 |
10:51:42 |
XLON |
00027815038TRLO0 |
|
89 |
288 |
10:51:42 |
XLON |
00027815039TRLO0 |
|
92 |
288 |
10:51:42 |
XLON |
00027815040TRLO0 |
|
201 |
288 |
10:51:42 |
XLON |
00027815041TRLO0 |
|
159 |
288 |
10:52:16 |
CHIX |
00027815046TRLO0 |
|
208 |
288 |
10:52:16 |
XLON |
00027815047TRLO0 |
|
319 |
288 |
10:52:16 |
TRQX |
00027815048TRLO0 |
|
283 |
288 |
10:52:16 |
TRQX |
00027815049TRLO0 |
|
491 |
288 |
10:53:07 |
TRQX |
00027815065TRLO0 |
|
336 |
288 |
10:53:07 |
XLON |
00027815066TRLO0 |
|
223 |
288 |
10:53:50 |
XLON |
00027815077TRLO0 |
|
252 |
288 |
10:53:50 |
TRQX |
00027815078TRLO0 |
|
337 |
288 |
10:53:50 |
TRQX |
00027815079TRLO0 |
|
92 |
288 |
10:53:50 |
TRQX |
00027815080TRLO0 |
|
219 |
288 |
10:54:37 |
TRQX |
00027815112TRLO0 |
|
404 |
288 |
10:54:37 |
TRQX |
00027815113TRLO0 |
|
152 |
288 |
10:54:37 |
TRQX |
00027815114TRLO0 |
|
57 |
288 |
10:55:18 |
TRQX |
00027815135TRLO0 |
|
213 |
288 |
10:55:18 |
TRQX |
00027815136TRLO0 |
|
392 |
288 |
10:55:18 |
TRQX |
00027815137TRLO0 |
|
307 |
288 |
10:55:18 |
TRQX |
00027815138TRLO0 |
|
344 |
288 |
10:56:09 |
XLON |
00027815153TRLO0 |
|
56 |
288 |
10:56:09 |
TRQX |
00027815154TRLO0 |
|
250 |
288 |
10:56:09 |
CHIX |
00027815155TRLO0 |
|
409 |
288 |
10:56:09 |
TRQX |
00027815156TRLO0 |
|
104 |
288 |
10:56:09 |
TRQX |
00027815157TRLO0 |
|
618 |
288 |
10:57:10 |
TRQX |
00027815170TRLO0 |
|
209 |
288 |
10:57:10 |
XLON |
00027815171TRLO0 |
|
208 |
288 |
10:57:53 |
XLON |
00027815179TRLO0 |
|
297 |
288 |
10:57:53 |
TRQX |
00027815180TRLO0 |
|
206 |
288 |
10:57:53 |
CHIX |
00027815181TRLO0 |
|
621 |
288 |
10:58:27 |
TRQX |
00027815192TRLO0 |
|
159 |
288 |
10:58:27 |
CHIX |
00027815193TRLO0 |
|
147 |
288 |
10:58:27 |
XLON |
00027815194TRLO0 |
|
206 |
288 |
10:58:27 |
CHIX |
00027815195TRLO0 |
|
646 |
287.5 |
10:59:04 |
XLON |
00027815200TRLO0 |
|
491 |
287 |
10:59:05 |
XLON |
00027815201TRLO0 |
|
155 |
287 |
10:59:05 |
XLON |
00027815202TRLO0 |
|
278 |
287.6 |
11:00:37 |
BATE |
00027815242TRLO0 |
|
209 |
287.6 |
11:00:37 |
TRQX |
00027815243TRLO0 |
|
159 |
287.8 |
11:01:02 |
CHIX |
00027815251TRLO0 |
|
331 |
288 |
11:01:10 |
TRQX |
00027815253TRLO0 |
|
380 |
288 |
11:01:10 |
TRQX |
00027815254TRLO0 |
|
232 |
288 |
11:01:47 |
TRQX |
00027815259TRLO0 |
|
206 |
288 |
11:01:47 |
BATE |
00027815260TRLO0 |
|
208 |
288 |
11:01:47 |
CHIX |
00027815261TRLO0 |
|
208 |
288 |
11:02:21 |
BATE |
00027815282TRLO0 |
|
567 |
288 |
11:02:21 |
TRQX |
00027815283TRLO0 |
|
52 |
288 |
11:03:01 |
BATE |
00027815292TRLO0 |
|
462 |
288 |
11:03:01 |
TRQX |
00027815293TRLO0 |
|
261 |
288 |
11:03:01 |
CHIX |
00027815294TRLO0 |
|
620 |
288 |
11:03:27 |
TRQX |
00027815297TRLO0 |
|
207 |
288 |
11:03:27 |
XLON |
00027815298TRLO0 |
|
144 |
288 |
11:03:27 |
XLON |
00027815299TRLO0 |
|
439 |
288 |
11:04:32 |
TRQX |
00027815316TRLO0 |
|
207 |
288 |
11:04:55 |
BATE |
00027815322TRLO0 |
|
206 |
288 |
11:04:55 |
XLON |
00027815323TRLO0 |
|
414 |
288 |
11:04:55 |
TRQX |
00027815324TRLO0 |
|
502 |
288 |
11:05:38 |
TRQX |
00027815328TRLO0 |
|
209 |
288 |
11:05:38 |
BATE |
00027815329TRLO0 |
|
492 |
288 |
11:06:16 |
TRQX |
00027815345TRLO0 |
|
116 |
288 |
11:06:16 |
BATE |
00027815346TRLO0 |
|
219 |
288 |
11:06:16 |
CHIX |
00027815347TRLO0 |
|
568 |
288 |
11:06:59 |
TRQX |
00027815358TRLO0 |
|
207 |
288 |
11:06:59 |
CHIX |
00027815359TRLO0 |
|
312 |
288 |
11:07:39 |
XLON |
00027815392TRLO0 |
|
52 |
288 |
11:07:39 |
CHIX |
00027815393TRLO0 |
|
206 |
288 |
11:07:58 |
BATE |
00027815403TRLO0 |
|
208 |
288 |
11:07:58 |
XLON |
00027815404TRLO0 |
|
297 |
288 |
11:07:58 |
TRQX |
00027815405TRLO0 |
|
116 |
288 |
11:08:27 |
BATE |
00027815420TRLO0 |
|
421 |
288 |
11:08:27 |
TRQX |
00027815421TRLO0 |
|
263 |
288 |
11:08:27 |
BATE |
00027815422TRLO0 |
|
319 |
288.4 |
11:09:17 |
BATE |
00027815431TRLO0 |
|
410 |
288.6 |
11:09:34 |
XLON |
00027815435TRLO0 |
|
546 |
288.8 |
11:09:56 |
XLON |
00027815446TRLO0 |
|
243 |
288.8 |
11:10:24 |
BATE |
00027815470TRLO0 |
|
94 |
288.8 |
11:10:37 |
BATE |
00027815475TRLO0 |
|
246 |
288.9 |
11:10:42 |
TRQX |
00027815476TRLO0 |
|
243 |
288.9 |
11:10:42 |
XLON |
00027815477TRLO0 |
|
308 |
288.9 |
11:10:42 |
TRQX |
00027815478TRLO0 |
|
595 |
288.9 |
11:11:24 |
XLON |
00027815493TRLO0 |
|
51 |
288.9 |
11:11:24 |
TRQX |
00027815494TRLO0 |
|
509 |
288.9 |
11:11:58 |
XLON |
00027815507TRLO0 |
|
848 |
288.9 |
11:12:25 |
XLON |
00027815529TRLO0 |
|
538 |
288.9 |
11:13:10 |
XLON |
00027815536TRLO0 |
|
108 |
288.9 |
11:13:10 |
TRQX |
00027815537TRLO0 |
|
311 |
288.8 |
11:13:44 |
BATE |
00027815552TRLO0 |
|
334 |
288.7 |
11:14:00 |
BATE |
00027815556TRLO0 |
|
217 |
288.8 |
11:14:18 |
BATE |
00027815564TRLO0 |
|
272 |
288.8 |
11:14:29 |
BATE |
00027815565TRLO0 |
|
95 |
288.8 |
11:14:44 |
BATE |
00027815570TRLO0 |
|
155 |
288.9 |
11:14:49 |
TRQX |
00027815575TRLO0 |
|
318 |
288.8 |
11:14:57 |
BATE |
00027815578TRLO0 |
|
317 |
288.8 |
11:15:14 |
BATE |
00027815582TRLO0 |
|
85 |
288.8 |
11:15:31 |
BATE |
00027815589TRLO0 |
|
329 |
288.9 |
11:15:35 |
BATE |
00027815591TRLO0 |
|
329 |
288.8 |
11:15:53 |
BATE |
00027815597TRLO0 |
|
327 |
288.8 |
11:16:10 |
BATE |
00027815604TRLO0 |
|
328 |
288.8 |
11:16:28 |
BATE |
00027815608TRLO0 |
|
326 |
288.8 |
11:16:45 |
BATE |
00027815615TRLO0 |
|
326 |
288.9 |
11:17:03 |
BATE |
00027815619TRLO0 |
|
340 |
288.9 |
11:17:03 |
TRQX |
00027815620TRLO0 |
|
308 |
288.8 |
11:17:38 |
BATE |
00027815625TRLO0 |
|
345 |
288.9 |
11:17:55 |
BATE |
00027815626TRLO0 |
|
345 |
288.8 |
11:18:14 |
BATE |
00027815634TRLO0 |
|
345 |
288.9 |
11:18:27 |
BATE |
00027815636TRLO0 |
|
345 |
288.8 |
11:18:51 |
BATE |
00027815651TRLO0 |
|
345 |
288.8 |
11:19:09 |
BATE |
00027815655TRLO0 |
|
346 |
288.8 |
11:19:28 |
BATE |
00027815661TRLO0 |
|
349 |
288.9 |
11:19:46 |
TRQX |
00027815664TRLO0 |
|
346 |
288.9 |
11:19:46 |
BATE |
00027815665TRLO0 |
|
187 |
288.8 |
11:20:24 |
BATE |
00027815677TRLO0 |
|
342 |
288.9 |
11:20:34 |
BATE |
00027815679TRLO0 |
|
270 |
288.9 |
11:20:53 |
BATE |
00027815699TRLO0 |
|
233 |
288.9 |
11:21:07 |
BATE |
00027815709TRLO0 |
|
711 |
289 |
11:21:20 |
XLON |
00027815711TRLO0 |
|
775 |
289 |
11:21:59 |
XLON |
00027815721TRLO0 |
|
26 |
289 |
11:22:41 |
XLON |
00027815734TRLO0 |
|
321 |
289.2 |
11:22:43 |
TRQX |
00027815735TRLO0 |
|
209 |
289.8 |
11:23:00 |
BATE |
00027815737TRLO0 |
|
189 |
289.9 |
11:23:12 |
BATE |
00027815743TRLO0 |
|
191 |
289.8 |
11:23:22 |
BATE |
00027815744TRLO0 |
|
191 |
289.9 |
11:23:27 |
BATE |
00027815745TRLO0 |
|
219 |
289.8 |
11:23:43 |
BATE |
00027815753TRLO0 |
|
201 |
289.7 |
11:23:55 |
BATE |
00027815760TRLO0 |
|
196 |
289.7 |
11:24:06 |
BATE |
00027815764TRLO0 |
|
279 |
289.6 |
11:24:17 |
BATE |
00027815768TRLO0 |
|
255 |
288.9 |
11:24:32 |
BATE |
00027815780TRLO0 |
|
337 |
288.8 |
11:24:47 |
BATE |
00027815793TRLO0 |
|
969 |
287.9 |
11:24:50 |
XLON |
00027815796TRLO0 |
|
628 |
288.9 |
11:25:59 |
XLON |
00027815853TRLO0 |
|
147 |
288.9 |
11:25:59 |
TRQX |
00027815854TRLO0 |
|
775 |
288.9 |
11:26:42 |
XLON |
00027815867TRLO0 |
|
711 |
288.9 |
11:27:26 |
XLON |
00027815889TRLO0 |
|
646 |
288.9 |
11:28:06 |
BATE |
00027815903TRLO0 |
|
207 |
288.5 |
11:28:27 |
TRQX |
00027815916TRLO0 |
|
206 |
288.5 |
11:28:27 |
CHIX |
00027815917TRLO0 |
|
711 |
289 |
11:29:06 |
XLON |
00027815935TRLO0 |
|
195 |
288.9 |
11:29:46 |
BATE |
00027815945TRLO0 |
|
646 |
288.5 |
11:29:57 |
XLON |
00027815946TRLO0 |
|
198 |
288.9 |
11:30:34 |
BATE |
00027815973TRLO0 |
|
775 |
289 |
11:30:45 |
XLON |
00027815974TRLO0 |
|
969 |
289 |
11:31:30 |
XLON |
00027815979TRLO0 |
|
218 |
288.7 |
11:32:26 |
BATE |
00027815995TRLO0 |
|
775 |
288.8 |
11:32:38 |
XLON |
00027816000TRLO0 |
|
170 |
288.9 |
11:33:24 |
BATE |
00027816012TRLO0 |
|
186 |
288.9 |
11:33:27 |
BATE |
00027816013TRLO0 |
|
187 |
288.9 |
11:33:44 |
BATE |
00027816017TRLO0 |
|
177 |
288.9 |
11:33:55 |
BATE |
00027816021TRLO0 |
|
775 |
288.7 |
11:34:06 |
XLON |
00027816024TRLO0 |
|
173 |
288.9 |
11:34:51 |
BATE |
00027816046TRLO0 |
|
181 |
288.9 |
11:35:01 |
BATE |
00027816048TRLO0 |
|
41 |
288.9 |
11:35:10 |
BATE |
00027816053TRLO0 |
|
175 |
288.9 |
11:35:14 |
BATE |
00027816054TRLO0 |
|
175 |
288.9 |
11:35:25 |
BATE |
00027816055TRLO0 |
|
175 |
288.9 |
11:35:35 |
BATE |
00027816060TRLO0 |
|
711 |
288.6 |
11:35:45 |
XLON |
00027816065TRLO0 |
|
189 |
288.9 |
11:36:28 |
BATE |
00027816076TRLO0 |
|
775 |
289 |
11:36:39 |
XLON |
00027816078TRLO0 |
|
646 |
289 |
11:37:25 |
XLON |
00027816095TRLO0 |
|
711 |
289 |
11:38:04 |
XLON |
00027816106TRLO0 |
|
198 |
288.9 |
11:38:47 |
BATE |
00027816120TRLO0 |
|
167 |
288.7 |
11:38:59 |
BATE |
00027816121TRLO0 |
|
413 |
289 |
11:39:02 |
XLON |
00027816122TRLO0 |
|
258 |
289 |
11:39:02 |
XLON |
00027816123TRLO0 |
|
161 |
288.7 |
11:39:50 |
BATE |
00027816140TRLO0 |
|
711 |
288.9 |
11:40:00 |
XLON |
00027816141TRLO0 |
|
408 |
289 |
11:40:43 |
TRQX |
00027816148TRLO0 |
|
303 |
289 |
11:40:43 |
TRQX |
00027816149TRLO0 |
|
344 |
289 |
11:41:27 |
BATE |
00027816162TRLO0 |
|
97 |
289 |
11:41:27 |
TRQX |
00027816163TRLO0 |
|
212 |
289.7 |
11:41:54 |
BATE |
00027816177TRLO0 |
|
332 |
289.3 |
11:42:08 |
BATE |
00027816184TRLO0 |
|
210 |
288.9 |
11:42:28 |
BATE |
00027816188TRLO0 |
|
552 |
289.5 |
11:42:41 |
BATE |
00027816191TRLO0 |
|
646 |
288.9 |
11:43:16 |
XLON |
00027816206TRLO0 |
|
491 |
289.5 |
11:43:56 |
BATE |
00027816215TRLO0 |
|
969 |
288.7 |
11:44:27 |
XLON |
00027816222TRLO0 |
|
166 |
288.8 |
11:45:29 |
BATE |
00027816252TRLO0 |
|
646 |
288.7 |
11:45:39 |
XLON |
00027816271TRLO0 |
|
646 |
289.2 |
11:46:20 |
XLON |
00027816283TRLO0 |
|
216 |
289.7 |
11:47:02 |
BATE |
00027816314TRLO0 |
|
207 |
289.6 |
11:47:16 |
BATE |
00027816319TRLO0 |
|
365 |
289.4 |
11:47:29 |
BATE |
00027816328TRLO0 |
|
775 |
289 |
11:47:53 |
XLON |
00027816347TRLO0 |
|
222 |
289.7 |
11:48:27 |
BATE |
00027816371TRLO0 |
|
174 |
289.5 |
11:48:58 |
BATE |
00027816380TRLO0 |
|
552 |
289.6 |
11:49:09 |
XLON |
00027816382TRLO0 |
|
711 |
288.9 |
11:49:45 |
XLON |
00027816396TRLO0 |
|
216 |
289.6 |
11:50:32 |
BATE |
00027816426TRLO0 |
|
164 |
289.6 |
11:50:46 |
BATE |
00027816440TRLO0 |
|
185 |
289.9 |
11:50:57 |
BATE |
00027816442TRLO0 |
|
210 |
289.8 |
11:51:09 |
BATE |
00027816445TRLO0 |
|
189 |
289.8 |
11:51:23 |
BATE |
00027816480TRLO0 |
|
223 |
289.7 |
11:51:36 |
BATE |
00027816483TRLO0 |
|
177 |
288.7 |
11:51:51 |
BATE |
00027816488TRLO0 |
|
190 |
288.8 |
11:52:03 |
BATE |
00027816494TRLO0 |
|
711 |
289.5 |
11:52:15 |
XLON |
00027816518TRLO0 |
|
193 |
289.6 |
11:53:03 |
BATE |
00027816553TRLO0 |
|
488 |
289.7 |
11:53:16 |
XLON |
00027816556TRLO0 |
|
314 |
289.6 |
11:53:49 |
BATE |
00027816573TRLO0 |
|
193 |
288.9 |
11:54:10 |
BATE |
00027816582TRLO0 |
|
969 |
288.8 |
11:54:23 |
XLON |
00027816588TRLO0 |
|
472 |
289.3 |
11:55:29 |
XLON |
00027816609TRLO0 |
|
215 |
289.7 |
11:56:02 |
BATE |
00027816613TRLO0 |
|
172 |
289.7 |
11:56:16 |
BATE |
00027816616TRLO0 |
|
200 |
289.6 |
11:56:28 |
BATE |
00027816624TRLO0 |
|
178 |
289.9 |
11:56:42 |
BATE |
00027816646TRLO0 |
|
840 |
288.9 |
11:56:54 |
XLON |
00027816649TRLO0 |
|
672 |
289.5 |
11:57:53 |
XLON |
00027816664TRLO0 |
|
210 |
289.7 |
11:58:27 |
BATE |
00027816685TRLO0 |
|
446 |
289.5 |
11:58:54 |
BATE |
00027816705TRLO0 |
|
169 |
289.3 |
11:59:25 |
XLON |
00027816715TRLO0 |
|
667 |
289.5 |
11:59:37 |
XLON |
00027816718TRLO0 |
|
143 |
289.9 |
12:02:06 |
TRQX |
00027816734TRLO0 |
|
201 |
289.9 |
12:02:06 |
BATE |
00027816735TRLO0 |
|
1 |
287.9 |
12:02:06 |
XLON |
00027816732TRLO0 |
|
1 |
287.9 |
12:02:06 |
XLON |
00027816733TRLO0 |
|
262 |
289.7 |
12:02:07 |
BATE |
00027816739TRLO0 |
|
143 |
289.7 |
12:02:07 |
BATE |
00027816740TRLO0 |
|
166 |
289.4 |
12:02:08 |
BATE |
00027816741TRLO0 |
|
221 |
289.2 |
12:02:09 |
BATE |
00027816742TRLO0 |
|
199 |
289.1 |
12:02:10 |
BATE |
00027816743TRLO0 |
|
166 |
289 |
12:02:11 |
BATE |
00027816744TRLO0 |
|
158 |
288.9 |
12:02:12 |
BATE |
00027816747TRLO0 |
|
198 |
289 |
12:02:23 |
BATE |
00027816768TRLO0 |
|
158 |
288.7 |
12:02:37 |
XLON |
00027816773TRLO0 |
|
138 |
288.7 |
12:02:37 |
XLON |
00027816774TRLO0 |
|
608 |
288.7 |
12:02:37 |
XLON |
00027816775TRLO0 |
|
285 |
289.5 |
12:03:27 |
BATE |
00027816816TRLO0 |
|
249 |
289.5 |
12:04:02 |
BATE |
00027816823TRLO0 |
|
230 |
288.6 |
12:04:20 |
BATE |
00027816831TRLO0 |
|
243 |
289.7 |
12:04:37 |
BATE |
00027816836TRLO0 |
|
236 |
288.7 |
12:04:55 |
BATE |
00027816864TRLO0 |
|
245 |
289.3 |
12:05:12 |
BATE |
00027816865TRLO0 |
|
213 |
288.9 |
12:05:30 |
BATE |
00027816868TRLO0 |
|
251 |
289 |
12:05:45 |
BATE |
00027816869TRLO0 |
|
163 |
288.7 |
12:06:04 |
BATE |
00027816872TRLO0 |
|
247 |
289.2 |
12:06:16 |
BATE |
00027816877TRLO0 |
|
249 |
288.8 |
12:06:34 |
BATE |
00027816905TRLO0 |
|
185 |
288.8 |
12:06:52 |
BATE |
00027816906TRLO0 |
|
252 |
289.2 |
12:07:06 |
BATE |
00027816907TRLO0 |
|
178 |
288.9 |
12:07:24 |
BATE |
00027816914TRLO0 |
|
711 |
288.9 |
12:07:37 |
XLON |
00027816917TRLO0 |
|
935 |
288.7 |
12:08:27 |
XLON |
00027816939TRLO0 |
|
209 |
288.9 |
12:09:40 |
BATE |
00027816960TRLO0 |
|
773 |
287.9 |
12:09:49 |
XLON |
00027816966TRLO0 |
|
248 |
288.4 |
12:10:53 |
BATE |
00027816974TRLO0 |
|
904 |
289 |
12:11:12 |
XLON |
00027816978TRLO0 |
|
775 |
289 |
12:12:20 |
XLON |
00027817011TRLO0 |
|
711 |
288.7 |
12:13:19 |
XLON |
00027817029TRLO0 |
|
382 |
289.5 |
12:14:13 |
CHIX |
00027817060TRLO0 |
|
251 |
289.8 |
12:14:43 |
BATE |
00027817069TRLO0 |
|
460 |
289.3 |
12:15:02 |
BATE |
00027817072TRLO0 |
|
321 |
289.1 |
12:15:37 |
BATE |
00027817076TRLO0 |
|
969 |
288.6 |
12:16:02 |
XLON |
00027817083TRLO0 |
|
316 |
289 |
12:17:17 |
XLON |
00027817098TRLO0 |
|
775 |
289.4 |
12:17:42 |
XLON |
00027817102TRLO0 |
|
345 |
289.4 |
12:18:27 |
TRQX |
00027817113TRLO0 |
|
205 |
289.7 |
12:19:09 |
BATE |
00027817141TRLO0 |
|
419 |
289.5 |
12:19:25 |
BATE |
00027817147TRLO0 |
|
239 |
288.7 |
12:19:58 |
BATE |
00027817171TRLO0 |
|
969 |
288.5 |
12:20:17 |
XLON |
00027817174TRLO0 |
|
240 |
289.8 |
12:21:34 |
BATE |
00027817192TRLO0 |
|
262 |
289.7 |
12:21:53 |
BATE |
00027817197TRLO0 |
|
451 |
289.3 |
12:22:14 |
BATE |
00027817204TRLO0 |
|
248 |
288.8 |
12:22:49 |
BATE |
00027817209TRLO0 |
|
225 |
288.9 |
12:23:09 |
BATE |
00027817211TRLO0 |
|
313 |
289.3 |
12:23:27 |
BATE |
00027817217TRLO0 |
|
188 |
288.7 |
12:23:52 |
BATE |
00027817223TRLO0 |
|
464 |
289.1 |
12:24:07 |
BATE |
00027817227TRLO0 |
|
224 |
289.8 |
12:24:45 |
BATE |
00027817235TRLO0 |
|
215 |
289.8 |
12:25:03 |
BATE |
00027817240TRLO0 |
|
646 |
289.1 |
12:25:20 |
XLON |
00027817246TRLO0 |
|
178 |
289.5 |
12:26:13 |
BATE |
00027817259TRLO0 |
|
241 |
289.9 |
12:26:27 |
BATE |
00027817263TRLO0 |
|
711 |
290 |
12:26:47 |
CHIX |
00027817270TRLO0 |
|
205 |
289.8 |
12:27:45 |
BATE |
00027817293TRLO0 |
|
541 |
289.6 |
12:28:01 |
BATE |
00027817297TRLO0 |
|
267 |
289.1 |
12:28:27 |
BATE |
00027817300TRLO0 |
|
222 |
288.8 |
12:29:08 |
BATE |
00027817308TRLO0 |
|
294 |
289.3 |
12:29:26 |
BATE |
00027817311TRLO0 |
|
195 |
288.8 |
12:29:50 |
BATE |
00027817314TRLO0 |
|
25000 |
289 |
12:30:06 |
XLON |
00027817320TRLO0 |
|
286 |
289 |
12:30:07 |
BATE |
00027817321TRLO0 |
|
904 |
287.9 |
12:30:17 |
XLON |
00027817324TRLO0 |
|
775 |
288 |
12:31:48 |
XLON |
00027817352TRLO0 |
|
200 |
289.5 |
12:33:28 |
BATE |
00027817367TRLO0 |
|
598 |
288.1 |
12:33:28 |
XLON |
00027817368TRLO0 |
|
113 |
288.1 |
12:33:28 |
XLON |
00027817369TRLO0 |
|
1086 |
288.7 |
12:35:08 |
XLON |
00027817382TRLO0 |
|
5 |
290 |
12:36:48 |
XLON |
00027817402TRLO0 |
|
1069 |
290 |
12:36:48 |
XLON |
00027817403TRLO0 |
|
11 |
290 |
12:38:28 |
XLON |
00027817420TRLO0 |
|
314 |
290 |
12:38:28 |
XLON |
00027817421TRLO0 |
|
738 |
290 |
12:38:28 |
XLON |
00027817422TRLO0 |
|
844 |
288.8 |
12:38:43 |
XLON |
00027817427TRLO0 |
|
693 |
288.8 |
12:38:43 |
XLON |
00027817428TRLO0 |
|
89 |
288.7 |
12:42:43 |
XLON |
00027817485TRLO0 |
|
751 |
288.7 |
12:42:43 |
XLON |
00027817486TRLO0 |
|
29 |
288.8 |
12:44:04 |
XLON |
00027817501TRLO0 |
|
26 |
288.8 |
12:44:04 |
TRQX |
00027817502TRLO0 |
|
17 |
288.8 |
12:44:04 |
BATE |
00027817503TRLO0 |
|
17 |
288.8 |
12:44:04 |
CHIX |
00027817504TRLO0 |
|
69 |
290 |
12:44:13 |
TRQX |
00027817511TRLO0 |
|
21 |
290 |
12:44:13 |
CHIX |
00027817512TRLO0 |
|
27 |
290 |
12:44:13 |
CHIX |
00027817513TRLO0 |
|
53 |
290 |
12:44:13 |
XLON |
00027817514TRLO0 |
|
17 |
290 |
12:44:13 |
XLON |
00027817515TRLO0 |
|
42 |
290 |
12:44:13 |
BATE |
00027817516TRLO0 |
|
711 |
290 |
12:45:08 |
XLON |
00027817526TRLO0 |
|
1018 |
290 |
12:46:53 |
XLON |
00027817539TRLO0 |
|
909 |
290 |
12:51:02 |
XLON |
00027817601TRLO0 |
|
1129 |
290 |
12:51:02 |
XLON |
00027817602TRLO0 |
|
356 |
290 |
12:51:02 |
XLON |
00027817603TRLO0 |
|
338 |
290 |
12:51:02 |
XLON |
00027817604TRLO0 |
|
646 |
290 |
12:51:02 |
XLON |
00027817605TRLO0 |
|
435 |
288.8 |
12:51:21 |
XLON |
00027817611TRLO0 |
|
276 |
288.8 |
12:51:21 |
XLON |
00027817612TRLO0 |
|
180 |
289.4 |
12:54:23 |
BATE |
00027817658TRLO0 |
|
904 |
289.5 |
12:54:41 |
XLON |
00027817664TRLO0 |
|
711 |
289.5 |
12:56:16 |
XLON |
00027817679TRLO0 |
|
646 |
290 |
12:58:25 |
XLON |
00027817704TRLO0 |
|
78 |
290 |
12:58:25 |
XLON |
00027817705TRLO0 |
|
633 |
290 |
12:58:25 |
XLON |
00027817706TRLO0 |
|
194 |
290 |
12:58:25 |
XLON |
00027817707TRLO0 |
|
775 |
290 |
12:58:25 |
XLON |
00027817708TRLO0 |
|
63 |
290 |
12:58:25 |
XLON |
00027817709TRLO0 |
|
646 |
289 |
13:00:16 |
XLON |
00027817757TRLO0 |
|
646 |
290 |
13:02:48 |
CHIX |
00027817808TRLO0 |
|
646 |
290 |
13:04:29 |
XLON |
00027817835TRLO0 |
|
900 |
290 |
13:05:17 |
XLON |
00027817840TRLO0 |
|
766 |
290 |
13:06:48 |
CHIX |
00027817855TRLO0 |
|
464 |
290 |
13:08:13 |
CHIX |
00027817879TRLO0 |
|
247 |
290 |
13:08:13 |
CHIX |
00027817880TRLO0 |
|
497 |
289.9 |
13:09:30 |
XLON |
00027817896TRLO0 |
|
289 |
290 |
13:10:08 |
BATE |
00027817920TRLO0 |
|
68 |
290 |
13:10:08 |
CHIX |
00027817921TRLO0 |
|
451 |
290 |
13:10:08 |
CHIX |
00027817922TRLO0 |
|
127 |
290 |
13:11:48 |
XLON |
00027817956TRLO0 |
|
117 |
290 |
13:11:48 |
BATE |
00027817957TRLO0 |
|
124 |
290 |
13:11:48 |
TRQX |
00027817958TRLO0 |
|
7 |
290 |
13:11:48 |
BATE |
00027817959TRLO0 |
|
155 |
290 |
13:11:48 |
CHIX |
00027817960TRLO0 |
|
109 |
290 |
13:11:48 |
CHIX |
00027817961TRLO0 |
|
775 |
290 |
13:13:13 |
XLON |
00027818012TRLO0 |
|
478 |
290 |
13:14:23 |
XLON |
00027818028TRLO0 |
|
426 |
290 |
13:14:23 |
XLON |
00027818029TRLO0 |
|
711 |
290 |
13:16:00 |
XLON |
00027818043TRLO0 |
|
646 |
290 |
13:17:16 |
XLON |
00027818056TRLO0 |
|
700 |
289.6 |
13:17:18 |
XLON |
00027818058TRLO0 |
|
713 |
289.9 |
13:19:38 |
XLON |
00027818089TRLO0 |
|
127 |
289.9 |
13:19:38 |
XLON |
00027818090TRLO0 |
|
705 |
290 |
13:20:48 |
XLON |
00027818103TRLO0 |
|
711 |
289 |
13:20:58 |
XLON |
00027818105TRLO0 |
|
776 |
288.9 |
13:20:58 |
XLON |
00027818106TRLO0 |
|
512 |
289 |
13:24:47 |
BATE |
00027818175TRLO0 |
|
73 |
289 |
13:24:47 |
BATE |
00027818176TRLO0 |
|
126 |
289 |
13:24:47 |
BATE |
00027818177TRLO0 |
|
492 |
288.9 |
13:26:02 |
XLON |
00027818192TRLO0 |
|
473 |
289 |
13:26:51 |
BATE |
00027818205TRLO0 |
|
238 |
289 |
13:26:51 |
CHIX |
00027818206TRLO0 |
|
164 |
289 |
13:28:01 |
XLON |
00027818225TRLO0 |
|
547 |
289 |
13:28:01 |
XLON |
00027818226TRLO0 |
|
113 |
289 |
13:29:10 |
TRQX |
00027818243TRLO0 |
|
83 |
289 |
13:29:10 |
BATE |
00027818244TRLO0 |
|
30 |
289 |
13:29:10 |
BATE |
00027818245TRLO0 |
|
150 |
289 |
13:29:10 |
XLON |
00027818246TRLO0 |
|
36 |
289 |
13:29:10 |
CHIX |
00027818247TRLO0 |
|
31 |
289 |
13:29:10 |
XLON |
00027818248TRLO0 |
|
77 |
289 |
13:29:10 |
CHIX |
00027818249TRLO0 |
|
711 |
290 |
13:30:00 |
XLON |
00027818264TRLO0 |
|
668 |
290 |
13:31:03 |
XLON |
00027818281TRLO0 |
|
124 |
290 |
13:31:54 |
XLON |
00027818295TRLO0 |
|
892 |
290 |
13:31:54 |
XLON |
00027818296TRLO0 |
|
711 |
289.1 |
13:32:47 |
XLON |
00027818308TRLO0 |
|
646 |
289 |
13:32:47 |
XLON |
00027818309TRLO0 |
|
775 |
288.7 |
13:35:46 |
XLON |
00027818368TRLO0 |
|
243 |
288.9 |
13:36:55 |
BATE |
00027818401TRLO0 |
|
521 |
289 |
13:37:16 |
BATE |
00027818429TRLO0 |
|
448 |
289 |
13:37:16 |
BATE |
00027818430TRLO0 |
|
352 |
288.8 |
13:38:40 |
XLON |
00027818449TRLO0 |
|
294 |
288.8 |
13:39:10 |
XLON |
00027818469TRLO0 |
|
283 |
289 |
13:39:35 |
BATE |
00027818479TRLO0 |
|
621 |
289 |
13:39:35 |
BATE |
00027818480TRLO0 |
|
837 |
289 |
13:40:38 |
BATE |
00027818485TRLO0 |
|
344 |
289 |
13:40:38 |
BATE |
00027818486TRLO0 |
|
811 |
290 |
13:42:49 |
XLON |
00027818531TRLO0 |
|
1282 |
290 |
13:43:28 |
XLON |
00027818564TRLO0 |
|
1214 |
290 |
13:45:44 |
XLON |
00027818612TRLO0 |
|
969 |
290 |
13:46:46 |
XLON |
00027818641TRLO0 |
|
282 |
290 |
13:47:59 |
BATE |
00027818659TRLO0 |
|
493 |
290 |
13:47:59 |
BATE |
00027818660TRLO0 |
|
43 |
290 |
13:48:56 |
BATE |
00027818690TRLO0 |
|
732 |
290 |
13:48:56 |
BATE |
00027818691TRLO0 |
|
25 |
290 |
13:49:53 |
BATE |
00027818700TRLO0 |
|
750 |
290 |
13:49:53 |
BATE |
00027818701TRLO0 |
|
80 |
290 |
13:50:48 |
BATE |
00027818717TRLO0 |
|
26 |
290 |
13:50:48 |
CHIX |
00027818718TRLO0 |
|
669 |
290 |
13:50:48 |
BATE |
00027818719TRLO0 |
|
711 |
290 |
14:17:18 |
XLON |
00027819458TRLO0 |
|
809 |
290 |
14:17:18 |
XLON |
00027819459TRLO0 |
|
1315 |
290 |
14:17:18 |
XLON |
00027819460TRLO0 |
|
904 |
289.7 |
14:17:22 |
XLON |
00027819462TRLO0 |
|
2024 |
290 |
14:23:02 |
XLON |
00027819737TRLO0 |
|
775 |
290 |
14:23:02 |
XLON |
00027819738TRLO0 |
|
711 |
290 |
14:23:02 |
XLON |
00027819739TRLO0 |
|
341 |
289.9 |
14:23:02 |
BATE |
00027819740TRLO0 |
|
236 |
290 |
14:23:03 |
TRQX |
00027819742TRLO0 |
|
217 |
290 |
14:23:03 |
BATE |
00027819743TRLO0 |
|
446 |
290 |
14:23:03 |
CHIX |
00027819744TRLO0 |
|
1490 |
290 |
14:23:03 |
XLON |
00027819745TRLO0 |
|
55 |
290 |
14:23:03 |
XLON |
00027819746TRLO0 |
|
173 |
290 |
14:23:03 |
XLON |
00027819747TRLO0 |
|
587 |
290 |
14:23:03 |
XLON |
00027819748TRLO0 |
This information is provided by RNS
Latest directors dealings
- 4 hours ago Origin Enterprises (CDI)
- 4 hours ago Origin Enterprises (CDI)
- 5 hours ago SSP Group
- 6 hours ago Latham (James)
- 6 hours ago LSL Property Services