Transaction in Own Shares
RNS Number : 8890Y
Inchcape plc
2 August 2024
Inchcape plc
Share Buyback Programme - Transactions in Own Securities
The Company announces that on 1 August 2024 it has purchased a total of 162,000 of its ordinary shares of £0.10 each (the "ordinary shares"), through Jefferies International Limited as detailed below:
|
Date of purchase: |
01/08/2024 |
|
|
|
|
Number of ordinary shares purchased: |
162,000 |
|
|
|
|
Highest price paid per share (pence per share): |
873.00p |
|
|
|
|
Lowest price paid per share (pence per share): |
837.50p |
|
|
|
|
Volume weighted average price paid per share (pence per share): |
856.25p |
The Company intends to cancel the purchased shares and does not intend to hold any of the purchased shares in treasury.
The purchases form part of the Company's share buyback programme announced on 1 August 2024.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 412,845,132 ordinary shares.
Since 1 August 2024, the Company has purchased 162,000 shares at a cost of £1,387,120.63.
The detailed breakdown of individual trades made by Jefferies International Limited on behalf of the Company as part of the share buyback programme is set out below.
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 Inchcape plc: 213800RGEH1MPPNM2T57
Schedule of Purchases
Aggregate information:
|
Trading Venue |
Weighted average price (pence per share) |
Aggregate volume |
|
London Stock Exchange (LSE) |
856.21p |
100,000 |
|
Chi-X (CHIX) |
0.00p |
0 |
|
BATE (BATE) |
856.31p |
62,000 |
|
Aquis (AQXE) |
0.00p |
0 |
|
Turquoise (TRQX) |
0.00p |
0 |
Transaction Details:
|
Issuer name: |
Inchcape plc |
|
ISIN: |
GB00B61TVQ02 |
|
Intermediary name: |
Jefferies International Limited |
|
Intermediary code: |
JEFFGB2XXXX |
|
Time zone: |
UKT |
|
Currency: |
GBP |
Individual Transactions:
|
Number of shares purchased |
Transaction price (pence per share) |
Time of transaction |
Transaction reference number |
Execution venue |
|
|
160 |
842.500 |
08:18:34 |
00414466039TRLO1.1.1 |
|
XLON |
|
150 |
843.000 |
08:18:38 |
00414466048TRLO1.1.1 |
|
BATE |
|
150 |
843.000 |
08:21:06 |
00414466584TRLO1.1.1 |
|
BATE |
|
320 |
843.500 |
08:21:17 |
00414466642TRLO1.1.1 |
|
XLON |
|
150 |
843.000 |
08:23:21 |
00414466997TRLO1.1.1 |
|
BATE |
|
3 |
843.500 |
08:23:32 |
00414467015TRLO1.1.1 |
|
XLON |
|
317 |
843.500 |
08:23:32 |
00414467016TRLO1.1.1 |
|
XLON |
|
160 |
844.000 |
08:25:31 |
00414467381TRLO1.1.1 |
|
XLON |
|
150 |
844.000 |
08:25:36 |
00414467447TRLO1.1.1 |
|
BATE |
|
150 |
844.000 |
08:27:41 |
00414467887TRLO1.1.1 |
|
BATE |
|
320 |
844.000 |
08:27:52 |
00414467904TRLO1.1.1 |
|
XLON |
|
150 |
843.500 |
08:29:53 |
00414468173TRLO1.1.1 |
|
BATE |
|
160 |
843.500 |
08:29:53 |
00414468176TRLO1.1.1 |
|
XLON |
|
75 |
843.500 |
08:31:57 |
00414468505TRLO1.1.1 |
|
XLON |
|
85 |
843.500 |
08:31:57 |
00414468506TRLO1.1.1 |
|
XLON |
|
150 |
842.000 |
08:34:00 |
00414468847TRLO1.1.1 |
|
BATE |
|
1 |
842.500 |
08:34:10 |
00414468878TRLO1.1.1 |
|
XLON |
|
159 |
843.000 |
08:34:10 |
00414468879TRLO1.1.1 |
|
XLON |
|
160 |
841.000 |
08:35:51 |
00414469395TRLO1.1.1 |
|
XLON |
|
150 |
841.500 |
08:36:29 |
00414469531TRLO1.1.1 |
|
BATE |
|
150 |
840.500 |
08:37:55 |
00414469721TRLO1.1.1 |
|
BATE |
|
160 |
840.500 |
08:37:55 |
00414469722TRLO1.1.1 |
|
XLON |
|
110 |
843.000 |
08:40:11 |
00414470018TRLO1.1.1 |
|
BATE |
|
40 |
843.000 |
08:40:11 |
00414470017TRLO1.1.1 |
|
BATE |
|
86 |
843.000 |
08:40:33 |
00414470078TRLO1.1.1 |
|
XLON |
|
234 |
843.000 |
08:40:33 |
00414470079TRLO1.1.1 |
|
XLON |
|
40 |
843.000 |
08:42:19 |
00414470353TRLO1.1.1 |
|
BATE |
|
110 |
843.000 |
08:42:19 |
00414470354TRLO1.1.1 |
|
BATE |
|
160 |
841.500 |
08:42:28 |
00414470367TRLO1.1.1 |
|
XLON |
|
40 |
841.000 |
08:44:37 |
00414470647TRLO1.1.1 |
|
BATE |
|
90 |
841.000 |
08:44:37 |
00414470648TRLO1.1.1 |
|
BATE |
|
20 |
841.000 |
08:44:37 |
00414470649TRLO1.1.1 |
|
BATE |
|
320 |
840.500 |
08:45:06 |
00414470792TRLO1.1.1 |
|
XLON |
|
150 |
841.000 |
08:47:08 |
00414471063TRLO1.1.1 |
|
BATE |
|
4 |
841.000 |
08:49:56 |
00414471513TRLO1.1.1 |
|
BATE |
|
146 |
841.000 |
08:49:56 |
00414471512TRLO1.1.1 |
|
BATE |
|
31 |
839.000 |
08:51:20 |
00414471742TRLO1.1.1 |
|
XLON |
|
132 |
841.000 |
08:52:28 |
00414471869TRLO1.1.1 |
|
BATE |
|
2 |
841.000 |
08:52:28 |
00414471868TRLO1.1.1 |
|
BATE |
|
16 |
841.000 |
08:52:28 |
00414471870TRLO1.1.1 |
|
BATE |
|
3 |
841.000 |
08:54:54 |
00414472156TRLO1.1.1 |
|
BATE |
|
147 |
841.000 |
08:54:54 |
00414472157TRLO1.1.1 |
|
BATE |
|
41 |
839.000 |
08:55:29 |
00414472221TRLO1.1.1 |
|
XLON |
|
73 |
839.000 |
08:57:30 |
00414472481TRLO1.1.1 |
|
XLON |
|
150 |
840.500 |
08:58:57 |
00414472693TRLO1.1.1 |
|
BATE |
|
975 |
841.000 |
09:01:23 |
00414472937TRLO1.1.1 |
|
XLON |
|
79 |
841.000 |
09:02:52 |
00414473151TRLO1.1.1 |
|
BATE |
|
71 |
842.000 |
09:02:52 |
00414473152TRLO1.1.1 |
|
BATE |
|
160 |
839.500 |
09:02:53 |
00414473153TRLO1.1.1 |
|
XLON |
|
150 |
842.000 |
09:05:52 |
00414473582TRLO1.1.1 |
|
BATE |
|
150 |
842.000 |
09:07:54 |
00414473907TRLO1.1.1 |
|
BATE |
|
232 |
839.000 |
09:08:15 |
00414474029TRLO1.1.1 |
|
XLON |
|
144 |
839.000 |
09:08:15 |
00414474030TRLO1.1.1 |
|
XLON |
|
21 |
839.000 |
09:08:15 |
00414474032TRLO1.1.1 |
|
XLON |
|
83 |
839.000 |
09:08:15 |
00414474031TRLO1.1.1 |
|
XLON |
|
303 |
839.500 |
09:10:11 |
00414474436TRLO1.1.1 |
|
XLON |
|
150 |
839.500 |
09:11:27 |
00414474651TRLO1.1.1 |
|
BATE |
|
177 |
839.000 |
09:11:27 |
00414474652TRLO1.1.1 |
|
XLON |
|
41 |
839.500 |
09:13:24 |
00414474953TRLO1.1.1 |
|
BATE |
|
108 |
839.500 |
09:13:24 |
00414474952TRLO1.1.1 |
|
BATE |
|
1 |
839.500 |
09:13:24 |
00414474951TRLO1.1.1 |
|
BATE |
|
199 |
839.500 |
09:14:54 |
00414475112TRLO1.1.1 |
|
XLON |
|
281 |
839.500 |
09:14:54 |
00414475113TRLO1.1.1 |
|
XLON |
|
150 |
839.500 |
09:15:29 |
00414475218TRLO1.1.1 |
|
BATE |
|
320 |
839.000 |
09:17:04 |
00414475354TRLO1.1.1 |
|
XLON |
|
160 |
839.500 |
09:17:39 |
00414475517TRLO1.1.1 |
|
BATE |
|
140 |
839.500 |
09:17:39 |
00414475516TRLO1.1.1 |
|
BATE |
|
40 |
837.500 |
09:19:19 |
00414475833TRLO1.1.1 |
|
BATE |
|
110 |
839.000 |
09:19:19 |
00414475834TRLO1.1.1 |
|
BATE |
|
49 |
839.000 |
09:21:31 |
00414476173TRLO1.1.1 |
|
BATE |
|
3 |
839.000 |
09:21:31 |
00414476174TRLO1.1.1 |
|
BATE |
|
98 |
839.000 |
09:21:31 |
00414476175TRLO1.1.1 |
|
BATE |
|
53 |
839.000 |
09:21:44 |
00414476189TRLO1.1.1 |
|
XLON |
|
52 |
839.000 |
09:21:44 |
00414476190TRLO1.1.1 |
|
XLON |
|
102 |
839.000 |
09:21:44 |
00414476193TRLO1.1.1 |
|
XLON |
|
183 |
839.000 |
09:21:44 |
00414476191TRLO1.1.1 |
|
XLON |
|
50 |
839.000 |
09:21:44 |
00414476195TRLO1.1.1 |
|
XLON |
|
200 |
839.000 |
09:21:44 |
00414476194TRLO1.1.1 |
|
XLON |
|
58 |
839.000 |
09:23:33 |
00414476380TRLO1.1.1 |
|
BATE |
|
92 |
839.000 |
09:23:33 |
00414476381TRLO1.1.1 |
|
BATE |
|
8 |
839.000 |
09:24:12 |
00414476438TRLO1.1.1 |
|
XLON |
|
5 |
839.000 |
09:24:12 |
00414476440TRLO1.1.1 |
|
XLON |
|
307 |
839.000 |
09:24:12 |
00414476439TRLO1.1.1 |
|
XLON |
|
107 |
840.500 |
09:25:55 |
00414476612TRLO1.1.1 |
|
XLON |
|
98 |
840.500 |
09:25:55 |
00414476613TRLO1.1.1 |
|
XLON |
|
115 |
840.500 |
09:25:55 |
00414476614TRLO1.1.1 |
|
XLON |
|
160 |
841.000 |
09:31:05 |
00414477182TRLO1.1.1 |
|
XLON |
|
320 |
841.000 |
09:33:18 |
00414477356TRLO1.1.1 |
|
XLON |
|
38 |
840.500 |
09:35:42 |
00414477581TRLO1.1.1 |
|
XLON |
|
122 |
840.500 |
09:35:42 |
00414477582TRLO1.1.1 |
|
XLON |
|
556 |
841.500 |
09:35:50 |
00414477593TRLO1.1.1 |
|
BATE |
|
28 |
841.500 |
09:38:07 |
00414477815TRLO1.1.1 |
|
BATE |
|
166 |
841.500 |
09:38:07 |
00414477814TRLO1.1.1 |
|
BATE |
|
2 |
841.500 |
09:40:32 |
00414478057TRLO1.1.1 |
|
BATE |
|
148 |
841.500 |
09:40:32 |
00414478058TRLO1.1.1 |
|
BATE |
|
2 |
841.500 |
09:43:09 |
00414478388TRLO1.1.1 |
|
BATE |
|
148 |
841.500 |
09:43:09 |
00414478389TRLO1.1.1 |
|
BATE |
|
2 |
841.500 |
09:46:03 |
00414478764TRLO1.1.1 |
|
BATE |
|
47 |
841.500 |
09:46:03 |
00414478765TRLO1.1.1 |
|
BATE |
|
101 |
841.500 |
09:46:03 |
00414478766TRLO1.1.1 |
|
BATE |
|
513 |
841.000 |
09:46:09 |
00414478790TRLO1.1.1 |
|
XLON |
|
287 |
841.000 |
09:46:09 |
00414478791TRLO1.1.1 |
|
XLON |
|
160 |
841.000 |
09:48:41 |
00414479153TRLO1.1.1 |
|
XLON |
|
48 |
841.000 |
09:49:01 |
00414479188TRLO1.1.1 |
|
BATE |
|
102 |
841.500 |
09:49:01 |
00414479189TRLO1.1.1 |
|
BATE |
|
320 |
840.500 |
09:50:46 |
00414479453TRLO1.1.1 |
|
XLON |
|
21 |
841.000 |
09:51:23 |
00414479568TRLO1.1.1 |
|
BATE |
|
41 |
841.500 |
09:51:23 |
00414479570TRLO1.1.1 |
|
BATE |
|
88 |
841.500 |
09:51:23 |
00414479569TRLO1.1.1 |
|
BATE |
|
22 |
841.500 |
09:53:12 |
00414479792TRLO1.1.1 |
|
XLON |
|
200 |
841.500 |
09:53:12 |
00414479793TRLO1.1.1 |
|
XLON |
|
275 |
841.500 |
09:53:12 |
00414479794TRLO1.1.1 |
|
XLON |
|
143 |
841.500 |
09:54:05 |
00414479889TRLO1.1.1 |
|
XLON |
|
640 |
841.500 |
09:56:33 |
00414480374TRLO1.1.1 |
|
XLON |
|
120 |
841.500 |
09:58:30 |
00414480695TRLO1.1.1 |
|
XLON |
|
200 |
841.500 |
09:58:30 |
00414480694TRLO1.1.1 |
|
XLON |
|
144 |
841.500 |
10:00:41 |
00414481438TRLO1.1.1 |
|
XLON |
|
176 |
841.500 |
10:00:41 |
00414481439TRLO1.1.1 |
|
XLON |
|
82 |
842.500 |
10:03:17 |
00414481757TRLO1.1.1 |
|
XLON |
|
57 |
842.500 |
10:03:17 |
00414481756TRLO1.1.1 |
|
XLON |
|
231 |
842.500 |
10:03:17 |
00414481758TRLO1.1.1 |
|
XLON |
|
390 |
842.000 |
10:07:14 |
00414482287TRLO1.1.1 |
|
BATE |
|
210 |
842.000 |
10:07:14 |
00414482286TRLO1.1.1 |
|
BATE |
|
750 |
842.000 |
10:07:14 |
00414482285TRLO1.1.1 |
|
BATE |
|
10 |
842.000 |
10:07:14 |
00414482289TRLO1.1.1 |
|
BATE |
|
120 |
842.000 |
10:07:14 |
00414482288TRLO1.1.1 |
|
BATE |
|
170 |
842.000 |
10:07:14 |
00414482290TRLO1.1.1 |
|
BATE |
|
373 |
842.000 |
10:07:14 |
00414482292TRLO1.1.1 |
|
XLON |
|
57 |
842.000 |
10:07:14 |
00414482293TRLO1.1.1 |
|
XLON |
|
150 |
842.000 |
10:07:14 |
00414482291TRLO1.1.1 |
|
BATE |
|
39 |
842.000 |
10:07:14 |
00414482294TRLO1.1.1 |
|
XLON |
|
112 |
842.000 |
10:07:14 |
00414482295TRLO1.1.1 |
|
XLON |
|
110 |
842.000 |
10:07:14 |
00414482296TRLO1.1.1 |
|
XLON |
|
59 |
842.000 |
10:07:15 |
00414482297TRLO1.1.1 |
|
XLON |
|
160 |
841.500 |
10:07:29 |
00414482374TRLO1.1.1 |
|
XLON |
|
245 |
842.000 |
10:09:16 |
00414482720TRLO1.1.1 |
|
BATE |
|
55 |
842.000 |
10:09:16 |
00414482719TRLO1.1.1 |
|
BATE |
|
191 |
842.000 |
10:11:47 |
00414483055TRLO1.1.1 |
|
BATE |
|
109 |
842.000 |
10:11:47 |
00414483056TRLO1.1.1 |
|
BATE |
|
800 |
842.000 |
10:11:47 |
00414483057TRLO1.1.1 |
|
XLON |
|
198 |
843.000 |
10:16:09 |
00414483587TRLO1.1.1 |
|
XLON |
|
602 |
843.000 |
10:16:09 |
00414483588TRLO1.1.1 |
|
XLON |
|
200 |
843.000 |
10:16:27 |
00414483636TRLO1.1.1 |
|
BATE |
|
200 |
843.000 |
10:16:27 |
00414483637TRLO1.1.1 |
|
BATE |
|
200 |
843.000 |
10:16:27 |
00414483638TRLO1.1.1 |
|
BATE |
|
160 |
842.000 |
10:17:39 |
00414483785TRLO1.1.1 |
|
XLON |
|
150 |
842.000 |
10:18:36 |
00414483869TRLO1.1.1 |
|
BATE |
|
160 |
841.000 |
10:19:23 |
00414484193TRLO1.1.1 |
|
XLON |
|
150 |
841.500 |
10:20:24 |
00414484308TRLO1.1.1 |
|
BATE |
|
3 |
841.000 |
10:21:49 |
00414484453TRLO1.1.1 |
|
XLON |
|
360 |
841.000 |
10:21:49 |
00414484454TRLO1.1.1 |
|
XLON |
|
117 |
841.000 |
10:21:49 |
00414484455TRLO1.1.1 |
|
XLON |
|
103 |
841.500 |
10:22:30 |
00414484530TRLO1.1.1 |
|
BATE |
|
47 |
841.500 |
10:22:30 |
00414484531TRLO1.1.1 |
|
BATE |
|
480 |
841.000 |
10:23:55 |
00414484747TRLO1.1.1 |
|
XLON |
|
108 |
841.500 |
10:24:20 |
00414484798TRLO1.1.1 |
|
BATE |
|
65 |
841.500 |
10:24:20 |
00414484799TRLO1.1.1 |
|
BATE |
|
127 |
841.500 |
10:24:20 |
00414484800TRLO1.1.1 |
|
BATE |
|
320 |
841.000 |
10:25:51 |
00414485001TRLO1.1.1 |
|
XLON |
|
150 |
841.500 |
10:26:19 |
00414485092TRLO1.1.1 |
|
BATE |
|
200 |
841.000 |
10:27:49 |
00414485343TRLO1.1.1 |
|
XLON |
|
106 |
841.000 |
10:27:49 |
00414485344TRLO1.1.1 |
|
XLON |
|
14 |
841.000 |
10:27:49 |
00414485345TRLO1.1.1 |
|
XLON |
|
45 |
841.000 |
10:28:05 |
00414485369TRLO1.1.1 |
|
BATE |
|
105 |
841.500 |
10:28:05 |
00414485370TRLO1.1.1 |
|
BATE |
|
300 |
841.500 |
10:30:39 |
00414485810TRLO1.1.1 |
|
BATE |
|
200 |
841.500 |
10:37:48 |
00414486684TRLO1.1.1 |
|
BATE |
|
200 |
841.500 |
10:37:48 |
00414486685TRLO1.1.1 |
|
BATE |
|
100 |
841.500 |
10:37:48 |
00414486687TRLO1.1.1 |
|
BATE |
|
250 |
841.500 |
10:37:48 |
00414486686TRLO1.1.1 |
|
BATE |
|
150 |
841.500 |
10:37:48 |
00414486688TRLO1.1.1 |
|
BATE |
|
42 |
841.500 |
10:37:48 |
00414486691TRLO1.1.1 |
|
XLON |
|
158 |
841.500 |
10:37:48 |
00414486690TRLO1.1.1 |
|
XLON |
|
322 |
841.500 |
10:37:48 |
00414486689TRLO1.1.1 |
|
XLON |
|
918 |
841.500 |
10:37:48 |
00414486692TRLO1.1.1 |
|
XLON |
|
160 |
841.500 |
10:37:48 |
00414486693TRLO1.1.1 |
|
XLON |
|
38 |
842.500 |
10:39:43 |
00414486953TRLO1.1.1 |
|
XLON |
|
200 |
842.500 |
10:40:32 |
00414487103TRLO1.1.1 |
|
XLON |
|
150 |
842.500 |
10:40:32 |
00414487102TRLO1.1.1 |
|
BATE |
|
82 |
842.500 |
10:40:32 |
00414487104TRLO1.1.1 |
|
XLON |
|
56 |
842.500 |
10:42:27 |
00414487414TRLO1.1.1 |
|
BATE |
|
94 |
842.500 |
10:42:27 |
00414487415TRLO1.1.1 |
|
BATE |
|
246 |
842.000 |
10:42:33 |
00414487441TRLO1.1.1 |
|
XLON |
|
234 |
842.000 |
10:43:03 |
00414487519TRLO1.1.1 |
|
XLON |
|
200 |
842.000 |
10:45:38 |
00414487966TRLO1.1.1 |
|
XLON |
|
200 |
842.000 |
10:45:38 |
00414487967TRLO1.1.1 |
|
XLON |
|
228 |
842.000 |
10:45:38 |
00414487968TRLO1.1.1 |
|
XLON |
|
200 |
841.500 |
10:47:01 |
00414488146TRLO1.1.1 |
|
BATE |
|
200 |
841.500 |
10:47:01 |
00414488147TRLO1.1.1 |
|
BATE |
|
200 |
841.500 |
10:47:01 |
00414488145TRLO1.1.1 |
|
BATE |
|
172 |
841.500 |
10:47:01 |
00414488148TRLO1.1.1 |
|
XLON |
|
58 |
841.500 |
10:49:00 |
00414488420TRLO1.1.1 |
|
BATE |
|
62 |
841.500 |
10:49:00 |
00414488418TRLO1.1.1 |
|
BATE |
|
180 |
841.500 |
10:49:00 |
00414488419TRLO1.1.1 |
|
BATE |
|
800 |
841.000 |
10:49:14 |
00414488478TRLO1.1.1 |
|
XLON |
|
171 |
841.000 |
10:51:03 |
00414488745TRLO1.1.1 |
|
BATE |
|
16 |
841.500 |
10:51:03 |
00414488746TRLO1.1.1 |
|
BATE |
|
113 |
841.500 |
10:51:03 |
00414488747TRLO1.1.1 |
|
BATE |
|
200 |
841.000 |
10:51:12 |
00414488761TRLO1.1.1 |
|
XLON |
|
120 |
841.000 |
10:51:12 |
00414488762TRLO1.1.1 |
|
XLON |
|
120 |
841.000 |
10:52:55 |
00414489260TRLO1.1.1 |
|
XLON |
|
200 |
841.000 |
10:52:55 |
00414489259TRLO1.1.1 |
|
XLON |
|
4 |
841.500 |
10:53:18 |
00414489334TRLO1.1.1 |
|
BATE |
|
94 |
841.500 |
10:53:18 |
00414489336TRLO1.1.1 |
|
BATE |
|
171 |
841.500 |
10:53:18 |
00414489335TRLO1.1.1 |
|
BATE |
|
120 |
841.000 |
10:54:44 |
00414489637TRLO1.1.1 |
|
XLON |
|
200 |
841.000 |
10:54:44 |
00414489636TRLO1.1.1 |
|
XLON |
|
122 |
841.500 |
10:55:28 |
00414489779TRLO1.1.1 |
|
BATE |
|
209 |
841.500 |
10:55:28 |
00414489780TRLO1.1.1 |
|
BATE |
|
160 |
841.500 |
10:58:43 |
00414490269TRLO1.1.1 |
|
XLON |
|
160 |
841.500 |
10:58:43 |
00414490268TRLO1.1.1 |
|
XLON |
|
855 |
841.500 |
10:58:43 |
00414490267TRLO1.1.1 |
|
XLON |
|
354 |
841.000 |
10:59:24 |
00414490377TRLO1.1.1 |
|
BATE |
|
123 |
841.000 |
11:05:23 |
00414491181TRLO1.1.1 |
|
BATE |
|
450 |
841.000 |
11:05:23 |
00414491180TRLO1.1.1 |
|
BATE |
|
150 |
841.000 |
11:05:23 |
00414491182TRLO1.1.1 |
|
BATE |
|
123 |
841.000 |
11:05:23 |
00414491184TRLO1.1.1 |
|
BATE |
|
150 |
841.000 |
11:05:23 |
00414491185TRLO1.1.1 |
|
BATE |
|
150 |
841.000 |
11:05:23 |
00414491183TRLO1.1.1 |
|
BATE |
|
265 |
841.000 |
11:05:23 |
00414491186TRLO1.1.1 |
|
XLON |
|
97 |
841.000 |
11:05:23 |
00414491188TRLO1.1.1 |
|
XLON |
|
223 |
841.000 |
11:05:23 |
00414491189TRLO1.1.1 |
|
XLON |
|
265 |
841.000 |
11:05:23 |
00414491190TRLO1.1.1 |
|
XLON |
|
320 |
841.000 |
11:05:23 |
00414491187TRLO1.1.1 |
|
XLON |
|
160 |
841.000 |
11:05:23 |
00414491193TRLO1.1.1 |
|
XLON |
|
160 |
841.000 |
11:05:23 |
00414491191TRLO1.1.1 |
|
XLON |
|
160 |
841.000 |
11:05:23 |
00414491192TRLO1.1.1 |
|
XLON |
|
160 |
841.000 |
11:05:23 |
00414491194TRLO1.1.1 |
|
XLON |
|
50 |
841.500 |
11:07:34 |
00414491510TRLO1.1.1 |
|
BATE |
|
400 |
841.500 |
11:07:34 |
00414491509TRLO1.1.1 |
|
BATE |
|
161 |
841.000 |
11:07:43 |
00414491522TRLO1.1.1 |
|
XLON |
|
214 |
841.000 |
11:07:43 |
00414491523TRLO1.1.1 |
|
XLON |
|
300 |
842.000 |
11:11:39 |
00414492040TRLO1.1.1 |
|
BATE |
|
480 |
841.500 |
11:11:39 |
00414492050TRLO1.1.1 |
|
XLON |
|
120 |
841.500 |
11:13:26 |
00414492276TRLO1.1.1 |
|
XLON |
|
200 |
841.500 |
11:13:26 |
00414492275TRLO1.1.1 |
|
XLON |
|
169 |
842.000 |
11:13:46 |
00414492310TRLO1.1.1 |
|
BATE |
|
108 |
842.000 |
11:13:46 |
00414492309TRLO1.1.1 |
|
BATE |
|
3 |
842.000 |
11:13:46 |
00414492308TRLO1.1.1 |
|
BATE |
|
49 |
842.000 |
11:15:30 |
00414492561TRLO1.1.1 |
|
XLON |
|
271 |
842.000 |
11:15:30 |
00414492562TRLO1.1.1 |
|
XLON |
|
2 |
842.000 |
11:16:14 |
00414492729TRLO1.1.1 |
|
BATE |
|
57 |
842.000 |
11:16:14 |
00414492732TRLO1.1.1 |
|
BATE |
|
54 |
842.000 |
11:16:14 |
00414492730TRLO1.1.1 |
|
BATE |
|
57 |
842.000 |
11:16:14 |
00414492731TRLO1.1.1 |
|
BATE |
|
182 |
843.000 |
11:21:54 |
00414494270TRLO1.1.1 |
|
XLON |
|
233 |
843.000 |
11:21:54 |
00414494271TRLO1.1.1 |
|
XLON |
|
100 |
843.000 |
11:22:26 |
00414494374TRLO1.1.1 |
|
BATE |
|
200 |
843.000 |
11:22:26 |
00414494375TRLO1.1.1 |
|
BATE |
|
385 |
843.000 |
11:24:22 |
00414494612TRLO1.1.1 |
|
XLON |
|
67 |
844.000 |
11:29:03 |
00414495245TRLO1.1.1 |
|
XLON |
|
413 |
844.000 |
11:29:03 |
00414495246TRLO1.1.1 |
|
XLON |
|
600 |
844.500 |
11:30:05 |
00414495380TRLO1.1.1 |
|
BATE |
|
480 |
844.500 |
11:31:31 |
00414495723TRLO1.1.1 |
|
XLON |
|
200 |
844.500 |
11:32:34 |
00414495804TRLO1.1.1 |
|
BATE |
|
100 |
844.500 |
11:32:34 |
00414495805TRLO1.1.1 |
|
BATE |
|
480 |
844.500 |
11:33:30 |
00414495889TRLO1.1.1 |
|
XLON |
|
150 |
844.500 |
11:34:47 |
00414496006TRLO1.1.1 |
|
BATE |
|
200 |
844.500 |
11:36:08 |
00414496165TRLO1.1.1 |
|
XLON |
|
280 |
844.500 |
11:36:08 |
00414496166TRLO1.1.1 |
|
XLON |
|
106 |
844.500 |
11:37:15 |
00414496286TRLO1.1.1 |
|
BATE |
|
122 |
844.500 |
11:37:15 |
00414496287TRLO1.1.1 |
|
BATE |
|
222 |
844.500 |
11:37:15 |
00414496285TRLO1.1.1 |
|
BATE |
|
128 |
844.500 |
11:38:02 |
00414496369TRLO1.1.1 |
|
XLON |
|
364 |
844.500 |
11:38:02 |
00414496371TRLO1.1.1 |
|
XLON |
|
53 |
844.500 |
11:38:02 |
00414496370TRLO1.1.1 |
|
XLON |
|
95 |
844.500 |
11:38:02 |
00414496372TRLO1.1.1 |
|
XLON |
|
51 |
844.500 |
11:39:05 |
00414496534TRLO1.1.1 |
|
BATE |
|
210 |
844.500 |
11:39:05 |
00414496533TRLO1.1.1 |
|
BATE |
|
44 |
846.000 |
11:42:05 |
00414496849TRLO1.1.1 |
|
XLON |
|
436 |
847.000 |
11:44:48 |
00414497110TRLO1.1.1 |
|
XLON |
|
47 |
847.000 |
11:45:27 |
00414497178TRLO1.1.1 |
|
XLON |
|
400 |
847.000 |
11:45:27 |
00414497173TRLO1.1.1 |
|
XLON |
|
226 |
847.000 |
11:45:27 |
00414497176TRLO1.1.1 |
|
XLON |
|
127 |
847.000 |
11:45:27 |
00414497179TRLO1.1.1 |
|
XLON |
|
189 |
847.000 |
11:45:40 |
00414497211TRLO1.1.1 |
|
BATE |
|
126 |
847.000 |
11:47:36 |
00414497360TRLO1.1.1 |
|
XLON |
|
450 |
847.000 |
11:47:55 |
00414497384TRLO1.1.1 |
|
BATE |
|
194 |
847.000 |
11:49:27 |
00414497701TRLO1.1.1 |
|
XLON |
|
300 |
847.000 |
11:50:25 |
00414497831TRLO1.1.1 |
|
BATE |
|
480 |
847.000 |
11:51:46 |
00414498104TRLO1.1.1 |
|
XLON |
|
72 |
846.000 |
11:52:05 |
00414498206TRLO1.1.1 |
|
BATE |
|
78 |
846.000 |
11:52:05 |
00414498207TRLO1.1.1 |
|
BATE |
|
160 |
846.000 |
11:52:05 |
00414498208TRLO1.1.1 |
|
XLON |
|
233 |
846.000 |
11:54:56 |
00414498614TRLO1.1.1 |
|
BATE |
|
79 |
847.500 |
11:57:59 |
00414498941TRLO1.1.1 |
|
XLON |
|
53 |
848.000 |
11:57:59 |
00414498942TRLO1.1.1 |
|
XLON |
|
62 |
848.000 |
11:57:59 |
00414498943TRLO1.1.1 |
|
XLON |
|
10 |
848.000 |
11:57:59 |
00414498944TRLO1.1.1 |
|
XLON |
|
276 |
848.000 |
11:57:59 |
00414498945TRLO1.1.1 |
|
XLON |
|
367 |
849.500 |
11:59:56 |
00414499255TRLO1.1.1 |
|
BATE |
|
81 |
849.500 |
12:00:00 |
00414499258TRLO1.1.1 |
|
XLON |
|
239 |
849.500 |
12:00:00 |
00414499257TRLO1.1.1 |
|
XLON |
|
640 |
848.500 |
12:00:06 |
00414499291TRLO1.1.1 |
|
XLON |
|
150 |
849.000 |
12:01:31 |
00414499894TRLO1.1.1 |
|
BATE |
|
205 |
849.000 |
12:01:31 |
00414499896TRLO1.1.1 |
|
BATE |
|
245 |
849.000 |
12:01:31 |
00414499895TRLO1.1.1 |
|
BATE |
|
147 |
850.000 |
12:02:27 |
00414500085TRLO1.1.1 |
|
XLON |
|
13 |
850.000 |
12:02:27 |
00414500086TRLO1.1.1 |
|
XLON |
|
320 |
850.000 |
12:04:45 |
00414500539TRLO1.1.1 |
|
XLON |
|
160 |
852.500 |
12:07:11 |
00414500986TRLO1.1.1 |
|
XLON |
|
160 |
852.500 |
12:09:21 |
00414501341TRLO1.1.1 |
|
XLON |
|
300 |
853.500 |
12:11:58 |
00414501805TRLO1.1.1 |
|
BATE |
|
450 |
853.500 |
12:11:58 |
00414501806TRLO1.1.1 |
|
BATE |
|
238 |
855.000 |
12:14:15 |
00414502014TRLO1.1.1 |
|
XLON |
|
242 |
855.000 |
12:14:15 |
00414502013TRLO1.1.1 |
|
XLON |
|
300 |
855.000 |
12:14:15 |
00414502012TRLO1.1.1 |
|
BATE |
|
640 |
855.000 |
12:14:15 |
00414502015TRLO1.1.1 |
|
XLON |
|
150 |
853.500 |
12:15:17 |
00414502098TRLO1.1.1 |
|
BATE |
|
480 |
854.000 |
12:16:08 |
00414502226TRLO1.1.1 |
|
XLON |
|
266 |
853.500 |
12:18:08 |
00414502475TRLO1.1.1 |
|
XLON |
|
125 |
853.500 |
12:18:08 |
00414502476TRLO1.1.1 |
|
BATE |
|
54 |
853.500 |
12:18:37 |
00414502557TRLO1.1.1 |
|
XLON |
|
325 |
853.500 |
12:18:37 |
00414502556TRLO1.1.1 |
|
BATE |
|
150 |
854.000 |
12:20:20 |
00414502692TRLO1.1.1 |
|
BATE |
|
640 |
856.000 |
12:21:49 |
00414503055TRLO1.1.1 |
|
XLON |
|
215 |
856.500 |
12:23:20 |
00414503412TRLO1.1.1 |
|
BATE |
|
10 |
856.500 |
12:23:20 |
00414503415TRLO1.1.1 |
|
BATE |
|
65 |
856.500 |
12:23:20 |
00414503413TRLO1.1.1 |
|
BATE |
|
10 |
856.500 |
12:23:20 |
00414503414TRLO1.1.1 |
|
BATE |
|
160 |
857.000 |
12:23:45 |
00414503554TRLO1.1.1 |
|
XLON |
|
160 |
857.000 |
12:24:06 |
00414503694TRLO1.1.1 |
|
XLON |
|
150 |
857.500 |
12:25:12 |
00414503881TRLO1.1.1 |
|
BATE |
|
320 |
859.500 |
12:26:50 |
00414504136TRLO1.1.1 |
|
XLON |
|
320 |
864.000 |
12:28:29 |
00414504515TRLO1.1.1 |
|
XLON |
|
342 |
863.000 |
12:28:58 |
00414504558TRLO1.1.1 |
|
BATE |
|
108 |
863.000 |
12:28:58 |
00414504559TRLO1.1.1 |
|
BATE |
|
160 |
863.000 |
12:28:58 |
00414504560TRLO1.1.1 |
|
XLON |
|
55 |
861.000 |
12:30:37 |
00414504740TRLO1.1.1 |
|
BATE |
|
95 |
861.000 |
12:30:37 |
00414504739TRLO1.1.1 |
|
BATE |
|
320 |
859.000 |
12:31:01 |
00414504916TRLO1.1.1 |
|
XLON |
|
160 |
858.000 |
12:31:47 |
00414505017TRLO1.1.1 |
|
XLON |
|
150 |
858.000 |
12:31:47 |
00414505016TRLO1.1.1 |
|
BATE |
|
150 |
857.500 |
12:33:14 |
00414505195TRLO1.1.1 |
|
BATE |
|
160 |
857.500 |
12:33:14 |
00414505196TRLO1.1.1 |
|
XLON |
|
126 |
857.000 |
12:33:40 |
00414505233TRLO1.1.1 |
|
XLON |
|
34 |
857.000 |
12:33:41 |
00414505234TRLO1.1.1 |
|
XLON |
|
56 |
857.000 |
12:35:38 |
00414505473TRLO1.1.1 |
|
XLON |
|
118 |
857.000 |
12:35:38 |
00414505474TRLO1.1.1 |
|
XLON |
|
306 |
857.000 |
12:35:39 |
00414505475TRLO1.1.1 |
|
XLON |
|
230 |
857.500 |
12:35:45 |
00414505481TRLO1.1.1 |
|
BATE |
|
70 |
857.500 |
12:35:45 |
00414505480TRLO1.1.1 |
|
BATE |
|
480 |
857.000 |
12:38:02 |
00414505782TRLO1.1.1 |
|
XLON |
|
300 |
857.000 |
12:38:02 |
00414505781TRLO1.1.1 |
|
BATE |
|
150 |
858.000 |
12:39:59 |
00414506122TRLO1.1.1 |
|
BATE |
|
42 |
857.000 |
12:40:53 |
00414506206TRLO1.1.1 |
|
BATE |
|
108 |
857.000 |
12:40:53 |
00414506207TRLO1.1.1 |
|
BATE |
|
320 |
857.000 |
12:40:53 |
00414506208TRLO1.1.1 |
|
XLON |
|
160 |
856.000 |
12:41:43 |
00414506295TRLO1.1.1 |
|
XLON |
|
320 |
856.000 |
12:44:54 |
00414506729TRLO1.1.1 |
|
XLON |
|
45 |
861.000 |
12:48:25 |
00414507117TRLO1.1.1 |
|
XLON |
|
224 |
861.000 |
12:48:25 |
00414507119TRLO1.1.1 |
|
XLON |
|
51 |
861.000 |
12:48:25 |
00414507118TRLO1.1.1 |
|
XLON |
|
44 |
861.000 |
12:49:17 |
00414507265TRLO1.1.1 |
|
XLON |
|
49 |
861.000 |
12:49:17 |
00414507264TRLO1.1.1 |
|
XLON |
|
67 |
861.000 |
12:49:17 |
00414507266TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
12:50:02 |
00414507372TRLO1.1.1 |
|
XLON |
|
35 |
861.000 |
12:51:02 |
00414507532TRLO1.1.1 |
|
XLON |
|
52 |
861.000 |
12:51:02 |
00414507533TRLO1.1.1 |
|
XLON |
|
73 |
861.000 |
12:51:02 |
00414507534TRLO1.1.1 |
|
XLON |
|
111 |
858.500 |
12:51:14 |
00414507575TRLO1.1.1 |
|
BATE |
|
470 |
858.500 |
12:51:14 |
00414507577TRLO1.1.1 |
|
XLON |
|
189 |
858.500 |
12:51:14 |
00414507576TRLO1.1.1 |
|
BATE |
|
28 |
858.500 |
12:51:14 |
00414507578TRLO1.1.1 |
|
XLON |
|
233 |
858.500 |
12:51:34 |
00414507617TRLO1.1.1 |
|
BATE |
|
217 |
858.500 |
12:52:12 |
00414507690TRLO1.1.1 |
|
BATE |
|
450 |
858.500 |
12:52:12 |
00414507691TRLO1.1.1 |
|
BATE |
|
200 |
858.500 |
12:53:38 |
00414507842TRLO1.1.1 |
|
XLON |
|
200 |
858.500 |
12:53:38 |
00414507843TRLO1.1.1 |
|
XLON |
|
62 |
858.500 |
12:53:38 |
00414507844TRLO1.1.1 |
|
XLON |
|
320 |
860.000 |
12:55:53 |
00414508097TRLO1.1.1 |
|
XLON |
|
300 |
859.500 |
12:55:54 |
00414508098TRLO1.1.1 |
|
BATE |
|
480 |
859.500 |
12:59:11 |
00414508508TRLO1.1.1 |
|
XLON |
|
160 |
859.500 |
12:59:11 |
00414508509TRLO1.1.1 |
|
XLON |
|
150 |
861.000 |
12:59:31 |
00414508557TRLO1.1.1 |
|
BATE |
|
480 |
863.500 |
13:01:38 |
00414508945TRLO1.1.1 |
|
XLON |
|
31 |
863.500 |
13:01:53 |
00414508966TRLO1.1.1 |
|
BATE |
|
119 |
863.500 |
13:01:53 |
00414508967TRLO1.1.1 |
|
BATE |
|
450 |
861.500 |
13:03:02 |
00414509106TRLO1.1.1 |
|
BATE |
|
150 |
861.500 |
13:03:02 |
00414509107TRLO1.1.1 |
|
BATE |
|
292 |
861.500 |
13:03:45 |
00414509171TRLO1.1.1 |
|
XLON |
|
28 |
861.500 |
13:03:45 |
00414509172TRLO1.1.1 |
|
XLON |
|
150 |
861.500 |
13:05:17 |
00414509380TRLO1.1.1 |
|
BATE |
|
480 |
861.500 |
13:06:10 |
00414509534TRLO1.1.1 |
|
XLON |
|
450 |
861.500 |
13:07:35 |
00414509661TRLO1.1.1 |
|
BATE |
|
320 |
861.500 |
13:08:06 |
00414509709TRLO1.1.1 |
|
XLON |
|
160 |
861.500 |
13:08:06 |
00414509710TRLO1.1.1 |
|
XLON |
|
150 |
860.500 |
13:08:43 |
00414509778TRLO1.1.1 |
|
BATE |
|
160 |
860.500 |
13:08:43 |
00414509779TRLO1.1.1 |
|
XLON |
|
160 |
860.500 |
13:11:01 |
00414510182TRLO1.1.1 |
|
XLON |
|
300 |
860.500 |
13:11:06 |
00414510187TRLO1.1.1 |
|
BATE |
|
480 |
861.000 |
13:13:01 |
00414510371TRLO1.1.1 |
|
XLON |
|
25 |
861.500 |
13:15:20 |
00414510613TRLO1.1.1 |
|
XLON |
|
87 |
862.000 |
13:15:48 |
00414510693TRLO1.1.1 |
|
BATE |
|
63 |
862.000 |
13:15:48 |
00414510692TRLO1.1.1 |
|
BATE |
|
295 |
862.000 |
13:15:48 |
00414510694TRLO1.1.1 |
|
XLON |
|
189 |
863.500 |
13:20:18 |
00414511412TRLO1.1.1 |
|
XLON |
|
1000 |
863.500 |
13:20:18 |
00414511411TRLO1.1.1 |
|
XLON |
|
91 |
863.500 |
13:20:18 |
00414511413TRLO1.1.1 |
|
XLON |
|
233 |
862.500 |
13:20:18 |
00414511414TRLO1.1.1 |
|
BATE |
|
46 |
862.500 |
13:20:18 |
00414511415TRLO1.1.1 |
|
BATE |
|
21 |
862.500 |
13:20:18 |
00414511416TRLO1.1.1 |
|
BATE |
|
233 |
862.500 |
13:21:17 |
00414511528TRLO1.1.1 |
|
BATE |
|
16 |
862.500 |
13:22:13 |
00414511617TRLO1.1.1 |
|
BATE |
|
284 |
862.500 |
13:22:13 |
00414511618TRLO1.1.1 |
|
BATE |
|
217 |
862.500 |
13:22:13 |
00414511616TRLO1.1.1 |
|
BATE |
|
150 |
862.500 |
13:22:13 |
00414511619TRLO1.1.1 |
|
BATE |
|
160 |
863.000 |
13:22:40 |
00414511645TRLO1.1.1 |
|
XLON |
|
480 |
863.000 |
13:24:41 |
00414511765TRLO1.1.1 |
|
XLON |
|
150 |
863.000 |
13:24:50 |
00414511777TRLO1.1.1 |
|
BATE |
|
150 |
863.000 |
13:26:28 |
00414512067TRLO1.1.1 |
|
BATE |
|
9 |
863.000 |
13:26:56 |
00414512108TRLO1.1.1 |
|
XLON |
|
421 |
863.000 |
13:26:56 |
00414512107TRLO1.1.1 |
|
XLON |
|
150 |
861.500 |
13:27:22 |
00414512152TRLO1.1.1 |
|
BATE |
|
153 |
859.000 |
13:28:11 |
00414512233TRLO1.1.1 |
|
XLON |
|
150 |
860.500 |
13:29:25 |
00414512346TRLO1.1.1 |
|
BATE |
|
217 |
861.500 |
13:30:26 |
00414512712TRLO1.1.1 |
|
XLON |
|
150 |
862.500 |
13:35:59 |
00414513789TRLO1.1.1 |
|
BATE |
|
2 |
862.500 |
13:35:59 |
00414513791TRLO1.1.1 |
|
XLON |
|
750 |
862.500 |
13:35:59 |
00414513788TRLO1.1.1 |
|
BATE |
|
300 |
862.500 |
13:35:59 |
00414513790TRLO1.1.1 |
|
BATE |
|
160 |
862.500 |
13:35:59 |
00414513794TRLO1.1.1 |
|
XLON |
|
160 |
862.500 |
13:35:59 |
00414513795TRLO1.1.1 |
|
XLON |
|
320 |
862.500 |
13:35:59 |
00414513793TRLO1.1.1 |
|
XLON |
|
1278 |
862.500 |
13:35:59 |
00414513792TRLO1.1.1 |
|
XLON |
|
133 |
862.500 |
13:38:02 |
00414514091TRLO1.1.1 |
|
BATE |
|
17 |
862.500 |
13:38:02 |
00414514092TRLO1.1.1 |
|
BATE |
|
320 |
862.500 |
13:38:23 |
00414514143TRLO1.1.1 |
|
XLON |
|
210 |
862.500 |
13:40:06 |
00414514399TRLO1.1.1 |
|
BATE |
|
39 |
862.500 |
13:40:15 |
00414514422TRLO1.1.1 |
|
XLON |
|
26 |
862.500 |
13:40:15 |
00414514420TRLO1.1.1 |
|
XLON |
|
255 |
862.500 |
13:40:15 |
00414514421TRLO1.1.1 |
|
XLON |
|
240 |
861.500 |
13:41:59 |
00414514729TRLO1.1.1 |
|
BATE |
|
104 |
861.500 |
13:42:04 |
00414514739TRLO1.1.1 |
|
XLON |
|
19 |
861.500 |
13:42:04 |
00414514740TRLO1.1.1 |
|
XLON |
|
37 |
861.500 |
13:42:04 |
00414514741TRLO1.1.1 |
|
XLON |
|
160 |
860.500 |
13:42:54 |
00414514905TRLO1.1.1 |
|
XLON |
|
320 |
860.500 |
13:42:54 |
00414514904TRLO1.1.1 |
|
XLON |
|
160 |
860.000 |
13:43:38 |
00414515132TRLO1.1.1 |
|
XLON |
|
150 |
860.500 |
13:43:58 |
00414515335TRLO1.1.1 |
|
BATE |
|
320 |
860.000 |
13:45:45 |
00414515616TRLO1.1.1 |
|
XLON |
|
300 |
860.500 |
13:45:50 |
00414515619TRLO1.1.1 |
|
BATE |
|
320 |
861.000 |
13:48:12 |
00414516129TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
13:48:12 |
00414516128TRLO1.1.1 |
|
XLON |
|
300 |
861.000 |
13:48:17 |
00414516141TRLO1.1.1 |
|
BATE |
|
89 |
861.000 |
13:50:38 |
00414516573TRLO1.1.1 |
|
XLON |
|
231 |
861.000 |
13:50:38 |
00414516574TRLO1.1.1 |
|
XLON |
|
300 |
861.000 |
13:51:16 |
00414516717TRLO1.1.1 |
|
BATE |
|
8 |
861.500 |
13:52:28 |
00414516841TRLO1.1.1 |
|
XLON |
|
48 |
861.500 |
13:52:28 |
00414516843TRLO1.1.1 |
|
XLON |
|
264 |
861.500 |
13:52:28 |
00414516842TRLO1.1.1 |
|
XLON |
|
600 |
864.000 |
13:55:29 |
00414517365TRLO1.1.1 |
|
XLON |
|
6 |
864.000 |
13:55:29 |
00414517368TRLO1.1.1 |
|
XLON |
|
48 |
864.000 |
13:55:29 |
00414517367TRLO1.1.1 |
|
XLON |
|
374 |
864.000 |
13:55:29 |
00414517366TRLO1.1.1 |
|
XLON |
|
191 |
864.000 |
13:56:15 |
00414517553TRLO1.1.1 |
|
BATE |
|
37 |
864.000 |
13:56:15 |
00414517554TRLO1.1.1 |
|
BATE |
|
261 |
864.000 |
13:56:15 |
00414517555TRLO1.1.1 |
|
BATE |
|
261 |
864.000 |
13:56:15 |
00414517556TRLO1.1.1 |
|
BATE |
|
252 |
864.000 |
13:56:43 |
00414517649TRLO1.1.1 |
|
XLON |
|
320 |
864.000 |
13:56:43 |
00414517650TRLO1.1.1 |
|
XLON |
|
150 |
863.000 |
13:57:26 |
00414517802TRLO1.1.1 |
|
BATE |
|
300 |
863.000 |
13:57:26 |
00414517800TRLO1.1.1 |
|
BATE |
|
160 |
863.000 |
13:57:26 |
00414517804TRLO1.1.1 |
|
XLON |
|
27 |
863.000 |
13:59:10 |
00414518032TRLO1.1.1 |
|
XLON |
|
49 |
863.000 |
13:59:10 |
00414518033TRLO1.1.1 |
|
XLON |
|
84 |
863.000 |
13:59:10 |
00414518034TRLO1.1.1 |
|
XLON |
|
11 |
861.500 |
13:59:49 |
00414518164TRLO1.1.1 |
|
BATE |
|
139 |
861.500 |
13:59:49 |
00414518163TRLO1.1.1 |
|
BATE |
|
150 |
861.500 |
13:59:49 |
00414518165TRLO1.1.1 |
|
BATE |
|
200 |
861.000 |
14:00:11 |
00414518250TRLO1.1.1 |
|
XLON |
|
120 |
861.000 |
14:00:11 |
00414518251TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
14:00:11 |
00414518252TRLO1.1.1 |
|
XLON |
|
115 |
860.500 |
14:01:38 |
00414518448TRLO1.1.1 |
|
XLON |
|
45 |
860.500 |
14:01:38 |
00414518449TRLO1.1.1 |
|
XLON |
|
150 |
861.500 |
14:01:42 |
00414518469TRLO1.1.1 |
|
BATE |
|
26 |
863.000 |
14:05:56 |
00414519265TRLO1.1.1 |
|
BATE |
|
37 |
863.000 |
14:05:56 |
00414519268TRLO1.1.1 |
|
BATE |
|
274 |
863.000 |
14:05:56 |
00414519266TRLO1.1.1 |
|
BATE |
|
150 |
863.000 |
14:05:56 |
00414519269TRLO1.1.1 |
|
BATE |
|
263 |
863.000 |
14:05:56 |
00414519267TRLO1.1.1 |
|
BATE |
|
150 |
863.000 |
14:05:56 |
00414519270TRLO1.1.1 |
|
BATE |
|
480 |
863.000 |
14:05:56 |
00414519271TRLO1.1.1 |
|
XLON |
|
480 |
863.000 |
14:05:56 |
00414519272TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
14:05:56 |
00414519275TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
14:05:56 |
00414519274TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
14:05:56 |
00414519273TRLO1.1.1 |
|
XLON |
|
320 |
864.000 |
14:07:42 |
00414519657TRLO1.1.1 |
|
XLON |
|
150 |
864.000 |
14:08:16 |
00414519776TRLO1.1.1 |
|
BATE |
|
150 |
863.000 |
14:08:17 |
00414519777TRLO1.1.1 |
|
BATE |
|
187 |
863.000 |
14:10:07 |
00414520133TRLO1.1.1 |
|
XLON |
|
150 |
863.000 |
14:11:04 |
00414520388TRLO1.1.1 |
|
BATE |
|
150 |
863.000 |
14:11:04 |
00414520387TRLO1.1.1 |
|
BATE |
|
15 |
863.500 |
14:11:24 |
00414520535TRLO1.1.1 |
|
XLON |
|
622 |
864.500 |
14:13:13 |
00414521287TRLO1.1.1 |
|
XLON |
|
296 |
864.500 |
14:13:13 |
00414521288TRLO1.1.1 |
|
XLON |
|
21 |
864.500 |
14:13:17 |
00414521297TRLO1.1.1 |
|
BATE |
|
108 |
864.500 |
14:13:17 |
00414521296TRLO1.1.1 |
|
BATE |
|
21 |
864.500 |
14:13:17 |
00414521298TRLO1.1.1 |
|
BATE |
|
354 |
864.500 |
14:13:22 |
00414521317TRLO1.1.1 |
|
BATE |
|
46 |
864.000 |
14:15:16 |
00414521888TRLO1.1.1 |
|
XLON |
|
147 |
864.000 |
14:15:16 |
00414521889TRLO1.1.1 |
|
XLON |
|
127 |
864.500 |
14:15:16 |
00414521890TRLO1.1.1 |
|
XLON |
|
246 |
864.500 |
14:15:20 |
00414521973TRLO1.1.1 |
|
BATE |
|
141 |
864.000 |
14:16:24 |
00414522086TRLO1.1.1 |
|
XLON |
|
1 |
864.500 |
14:16:24 |
00414522087TRLO1.1.1 |
|
XLON |
|
18 |
864.500 |
14:16:24 |
00414522088TRLO1.1.1 |
|
XLON |
|
129 |
864.000 |
14:16:54 |
00414522206TRLO1.1.1 |
|
XLON |
|
31 |
864.500 |
14:16:54 |
00414522207TRLO1.1.1 |
|
XLON |
|
150 |
864.500 |
14:17:04 |
00414522261TRLO1.1.1 |
|
BATE |
|
50 |
864.500 |
14:17:34 |
00414522352TRLO1.1.1 |
|
XLON |
|
264 |
864.500 |
14:17:34 |
00414522353TRLO1.1.1 |
|
XLON |
|
6 |
864.500 |
14:17:34 |
00414522354TRLO1.1.1 |
|
XLON |
|
480 |
865.000 |
14:18:44 |
00414522780TRLO1.1.1 |
|
XLON |
|
251 |
864.500 |
14:18:51 |
00414522833TRLO1.1.1 |
|
BATE |
|
32 |
866.500 |
14:20:17 |
00414523218TRLO1.1.1 |
|
BATE |
|
253 |
866.500 |
14:20:17 |
00414523220TRLO1.1.1 |
|
XLON |
|
317 |
866.500 |
14:20:17 |
00414523219TRLO1.1.1 |
|
BATE |
|
112 |
866.500 |
14:20:17 |
00414523221TRLO1.1.1 |
|
XLON |
|
5 |
866.500 |
14:20:17 |
00414523222TRLO1.1.1 |
|
XLON |
|
160 |
867.500 |
14:20:50 |
00414523349TRLO1.1.1 |
|
XLON |
|
160 |
867.500 |
14:20:50 |
00414523350TRLO1.1.1 |
|
XLON |
|
320 |
867.500 |
14:21:29 |
00414523549TRLO1.1.1 |
|
XLON |
|
109 |
867.500 |
14:21:29 |
00414523550TRLO1.1.1 |
|
XLON |
|
51 |
867.500 |
14:21:29 |
00414523551TRLO1.1.1 |
|
XLON |
|
320 |
867.500 |
14:22:10 |
00414523676TRLO1.1.1 |
|
XLON |
|
160 |
867.500 |
14:22:52 |
00414523860TRLO1.1.1 |
|
XLON |
|
320 |
867.500 |
14:22:52 |
00414523859TRLO1.1.1 |
|
XLON |
|
83 |
866.500 |
14:23:16 |
00414523954TRLO1.1.1 |
|
BATE |
|
150 |
866.500 |
14:23:16 |
00414523955TRLO1.1.1 |
|
BATE |
|
200 |
867.000 |
14:23:29 |
00414524003TRLO1.1.1 |
|
BATE |
|
665 |
867.000 |
14:23:29 |
00414524004TRLO1.1.1 |
|
BATE |
|
160 |
867.000 |
14:23:48 |
00414524133TRLO1.1.1 |
|
XLON |
|
160 |
867.000 |
14:23:48 |
00414524134TRLO1.1.1 |
|
XLON |
|
430 |
867.000 |
14:23:48 |
00414524135TRLO1.1.1 |
|
XLON |
|
312 |
867.000 |
14:24:52 |
00414524392TRLO1.1.1 |
|
BATE |
|
240 |
867.000 |
14:24:52 |
00414524391TRLO1.1.1 |
|
BATE |
|
160 |
867.000 |
14:24:52 |
00414524396TRLO1.1.1 |
|
XLON |
|
10 |
866.500 |
14:25:22 |
00414524542TRLO1.1.1 |
|
XLON |
|
344 |
866.500 |
14:25:22 |
00414524541TRLO1.1.1 |
|
XLON |
|
241 |
866.500 |
14:25:22 |
00414524543TRLO1.1.1 |
|
XLON |
|
119 |
866.000 |
14:25:23 |
00414524547TRLO1.1.1 |
|
BATE |
|
171 |
866.000 |
14:27:44 |
00414525232TRLO1.1.1 |
|
BATE |
|
85 |
867.000 |
14:27:55 |
00414525310TRLO1.1.1 |
|
XLON |
|
120 |
867.000 |
14:27:55 |
00414525309TRLO1.1.1 |
|
XLON |
|
160 |
867.000 |
14:30:06 |
00414526232TRLO1.1.1 |
|
BATE |
|
160 |
867.000 |
14:30:21 |
00414526420TRLO1.1.1 |
|
XLON |
|
150 |
867.500 |
14:31:58 |
00414527369TRLO1.1.1 |
|
BATE |
|
200 |
867.500 |
14:32:21 |
00414527499TRLO1.1.1 |
|
XLON |
|
120 |
867.500 |
14:32:21 |
00414527500TRLO1.1.1 |
|
XLON |
|
150 |
867.500 |
14:34:19 |
00414528091TRLO1.1.1 |
|
BATE |
|
320 |
867.500 |
14:34:52 |
00414528226TRLO1.1.1 |
|
XLON |
|
320 |
867.500 |
14:35:08 |
00414528290TRLO1.1.1 |
|
XLON |
|
300 |
867.500 |
14:36:07 |
00414529679TRLO1.1.1 |
|
BATE |
|
160 |
867.000 |
14:36:11 |
00414529698TRLO1.1.1 |
|
XLON |
|
320 |
868.500 |
14:38:03 |
00414531060TRLO1.1.1 |
|
XLON |
|
150 |
868.000 |
14:38:04 |
00414531070TRLO1.1.1 |
|
BATE |
|
140 |
869.500 |
14:39:37 |
00414532702TRLO1.1.1 |
|
XLON |
|
328 |
869.500 |
14:39:37 |
00414532704TRLO1.1.1 |
|
XLON |
|
172 |
871.000 |
14:40:00 |
00414533111TRLO1.1.1 |
|
XLON |
|
50 |
871.000 |
14:40:16 |
00414533546TRLO1.1.1 |
|
BATE |
|
50 |
871.000 |
14:40:16 |
00414533547TRLO1.1.1 |
|
BATE |
|
200 |
871.000 |
14:40:16 |
00414533545TRLO1.1.1 |
|
BATE |
|
160 |
870.000 |
14:41:49 |
00414534779TRLO1.1.1 |
|
XLON |
|
150 |
870.500 |
14:42:05 |
00414535026TRLO1.1.1 |
|
BATE |
|
320 |
871.500 |
14:43:39 |
00414536416TRLO1.1.1 |
|
XLON |
|
320 |
873.000 |
14:45:17 |
00414537845TRLO1.1.1 |
|
XLON |
|
167 |
872.500 |
14:45:17 |
00414537846TRLO1.1.1 |
|
BATE |
|
129 |
872.500 |
14:45:17 |
00414537848TRLO1.1.1 |
|
BATE |
|
283 |
872.500 |
14:45:17 |
00414537847TRLO1.1.1 |
|
BATE |
|
171 |
872.500 |
14:45:17 |
00414537849TRLO1.1.1 |
|
BATE |
|
150 |
872.500 |
14:45:17 |
00414537850TRLO1.1.1 |
|
BATE |
|
320 |
872.500 |
14:45:17 |
00414537851TRLO1.1.1 |
|
XLON |
|
160 |
873.000 |
14:46:33 |
00414538573TRLO1.1.1 |
|
XLON |
|
139 |
872.500 |
14:48:35 |
00414539607TRLO1.1.1 |
|
BATE |
|
11 |
872.500 |
14:48:35 |
00414539608TRLO1.1.1 |
|
BATE |
|
320 |
872.500 |
14:48:35 |
00414539609TRLO1.1.1 |
|
XLON |
|
160 |
872.500 |
14:48:35 |
00414539610TRLO1.1.1 |
|
XLON |
|
45 |
870.500 |
14:50:02 |
00414540326TRLO1.1.1 |
|
BATE |
|
1 |
870.500 |
14:50:02 |
00414540330TRLO1.1.1 |
|
BATE |
|
104 |
870.500 |
14:50:02 |
00414540329TRLO1.1.1 |
|
BATE |
|
160 |
870.000 |
14:50:21 |
00414540456TRLO1.1.1 |
|
XLON |
|
48 |
869.000 |
14:51:17 |
00414541015TRLO1.1.1 |
|
BATE |
|
102 |
869.000 |
14:51:17 |
00414541016TRLO1.1.1 |
|
BATE |
|
52 |
869.000 |
14:51:17 |
00414541017TRLO1.1.1 |
|
XLON |
|
108 |
869.000 |
14:51:17 |
00414541018TRLO1.1.1 |
|
XLON |
|
21 |
867.500 |
14:52:08 |
00414541501TRLO1.1.1 |
|
XLON |
|
139 |
867.500 |
14:52:08 |
00414541502TRLO1.1.1 |
|
XLON |
|
100 |
867.500 |
14:52:08 |
00414541499TRLO1.1.1 |
|
XLON |
|
220 |
867.500 |
14:52:08 |
00414541500TRLO1.1.1 |
|
XLON |
|
480 |
869.000 |
14:54:21 |
00414542716TRLO1.1.1 |
|
XLON |
|
45 |
868.500 |
14:54:22 |
00414542730TRLO1.1.1 |
|
BATE |
|
300 |
870.500 |
14:56:20 |
00414544287TRLO1.1.1 |
|
BATE |
|
110 |
870.000 |
14:56:20 |
00414544288TRLO1.1.1 |
|
XLON |
|
160 |
870.000 |
14:56:20 |
00414544290TRLO1.1.1 |
|
XLON |
|
160 |
870.000 |
14:56:20 |
00414544291TRLO1.1.1 |
|
XLON |
|
370 |
870.000 |
14:56:20 |
00414544289TRLO1.1.1 |
|
XLON |
|
54 |
870.500 |
14:56:20 |
00414544292TRLO1.1.1 |
|
BATE |
|
65 |
870.500 |
14:56:20 |
00414544293TRLO1.1.1 |
|
BATE |
|
188 |
870.500 |
14:56:20 |
00414544295TRLO1.1.1 |
|
BATE |
|
248 |
870.500 |
14:56:20 |
00414544294TRLO1.1.1 |
|
BATE |
|
109 |
869.500 |
14:56:44 |
00414544602TRLO1.1.1 |
|
BATE |
|
41 |
869.500 |
14:56:44 |
00414544600TRLO1.1.1 |
|
BATE |
|
145 |
869.500 |
14:56:44 |
00414544603TRLO1.1.1 |
|
XLON |
|
150 |
869.500 |
14:56:44 |
00414544601TRLO1.1.1 |
|
BATE |
|
15 |
869.500 |
14:56:44 |
00414544604TRLO1.1.1 |
|
XLON |
|
160 |
868.500 |
14:57:05 |
00414544807TRLO1.1.1 |
|
XLON |
|
150 |
868.500 |
14:57:05 |
00414544808TRLO1.1.1 |
|
BATE |
|
115 |
869.000 |
14:58:58 |
00414546195TRLO1.1.1 |
|
XLON |
|
205 |
869.000 |
14:58:58 |
00414546194TRLO1.1.1 |
|
XLON |
|
150 |
869.000 |
14:59:13 |
00414546382TRLO1.1.1 |
|
BATE |
|
200 |
869.000 |
15:00:26 |
00414547492TRLO1.1.1 |
|
XLON |
|
440 |
869.000 |
15:00:26 |
00414547493TRLO1.1.1 |
|
XLON |
|
160 |
869.000 |
15:00:26 |
00414547494TRLO1.1.1 |
|
XLON |
|
97 |
869.000 |
15:00:52 |
00414547753TRLO1.1.1 |
|
BATE |
|
203 |
869.000 |
15:00:52 |
00414547755TRLO1.1.1 |
|
BATE |
|
320 |
868.500 |
15:02:14 |
00414548668TRLO1.1.1 |
|
XLON |
|
15 |
867.500 |
15:02:14 |
00414548669TRLO1.1.1 |
|
BATE |
|
187 |
867.500 |
15:02:14 |
00414548671TRLO1.1.1 |
|
BATE |
|
200 |
868.000 |
15:04:02 |
00414549642TRLO1.1.1 |
|
XLON |
|
120 |
868.000 |
15:04:02 |
00414549643TRLO1.1.1 |
|
XLON |
|
183 |
868.000 |
15:04:02 |
00414549646TRLO1.1.1 |
|
XLON |
|
200 |
868.000 |
15:04:02 |
00414549645TRLO1.1.1 |
|
XLON |
|
97 |
868.000 |
15:04:02 |
00414549644TRLO1.1.1 |
|
XLON |
|
160 |
868.000 |
15:04:02 |
00414549647TRLO1.1.1 |
|
XLON |
|
160 |
868.000 |
15:04:02 |
00414549648TRLO1.1.1 |
|
XLON |
|
102 |
867.500 |
15:04:36 |
00414550068TRLO1.1.1 |
|
BATE |
|
98 |
867.500 |
15:04:36 |
00414550067TRLO1.1.1 |
|
BATE |
|
48 |
867.500 |
15:04:36 |
00414550069TRLO1.1.1 |
|
BATE |
|
300 |
867.500 |
15:04:36 |
00414550070TRLO1.1.1 |
|
BATE |
|
149 |
867.500 |
15:04:36 |
00414550072TRLO1.1.1 |
|
BATE |
|
150 |
867.500 |
15:04:36 |
00414550071TRLO1.1.1 |
|
BATE |
|
1 |
867.500 |
15:04:36 |
00414550073TRLO1.1.1 |
|
BATE |
|
150 |
867.500 |
15:04:36 |
00414550074TRLO1.1.1 |
|
BATE |
|
160 |
867.000 |
15:04:36 |
00414550076TRLO1.1.1 |
|
XLON |
|
150 |
867.500 |
15:04:36 |
00414550075TRLO1.1.1 |
|
BATE |
|
160 |
865.500 |
15:06:12 |
00414551195TRLO1.1.1 |
|
XLON |
|
160 |
864.500 |
15:06:36 |
00414551529TRLO1.1.1 |
|
XLON |
|
75 |
864.500 |
15:07:20 |
00414552102TRLO1.1.1 |
|
BATE |
|
75 |
864.500 |
15:07:20 |
00414552103TRLO1.1.1 |
|
BATE |
|
160 |
863.000 |
15:08:07 |
00414552659TRLO1.1.1 |
|
XLON |
|
160 |
864.000 |
15:10:24 |
00414554845TRLO1.1.1 |
|
XLON |
|
150 |
864.500 |
15:10:28 |
00414554866TRLO1.1.1 |
|
BATE |
|
200 |
865.000 |
15:12:23 |
00414555924TRLO1.1.1 |
|
XLON |
|
120 |
865.000 |
15:12:23 |
00414555925TRLO1.1.1 |
|
XLON |
|
50 |
865.500 |
15:14:00 |
00414556913TRLO1.1.1 |
|
BATE |
|
150 |
865.500 |
15:14:00 |
00414556912TRLO1.1.1 |
|
BATE |
|
250 |
865.500 |
15:14:00 |
00414556914TRLO1.1.1 |
|
BATE |
|
320 |
865.000 |
15:14:06 |
00414556975TRLO1.1.1 |
|
XLON |
|
320 |
865.000 |
15:14:06 |
00414556974TRLO1.1.1 |
|
XLON |
|
31 |
864.000 |
15:15:52 |
00414558134TRLO1.1.1 |
|
BATE |
|
40 |
864.000 |
15:15:52 |
00414558135TRLO1.1.1 |
|
BATE |
|
25 |
865.000 |
15:15:52 |
00414558137TRLO1.1.1 |
|
BATE |
|
54 |
865.000 |
15:15:52 |
00414558136TRLO1.1.1 |
|
BATE |
|
20 |
864.000 |
15:16:17 |
00414558467TRLO1.1.1 |
|
XLON |
|
4 |
864.000 |
15:16:17 |
00414558469TRLO1.1.1 |
|
XLON |
|
48 |
864.000 |
15:16:17 |
00414558468TRLO1.1.1 |
|
XLON |
|
88 |
864.500 |
15:16:17 |
00414558470TRLO1.1.1 |
|
XLON |
|
250 |
865.000 |
15:17:50 |
00414559373TRLO1.1.1 |
|
BATE |
|
50 |
865.000 |
15:17:50 |
00414559374TRLO1.1.1 |
|
BATE |
|
200 |
864.000 |
15:18:55 |
00414559997TRLO1.1.1 |
|
XLON |
|
8 |
864.000 |
15:18:55 |
00414559996TRLO1.1.1 |
|
XLON |
|
320 |
864.000 |
15:18:55 |
00414559999TRLO1.1.1 |
|
XLON |
|
592 |
864.000 |
15:18:55 |
00414559998TRLO1.1.1 |
|
XLON |
|
150 |
864.000 |
15:18:55 |
00414560001TRLO1.1.1 |
|
BATE |
|
120 |
864.000 |
15:18:55 |
00414560002TRLO1.1.1 |
|
BATE |
|
150 |
864.000 |
15:18:55 |
00414560000TRLO1.1.1 |
|
BATE |
|
11 |
864.000 |
15:18:55 |
00414560012TRLO1.1.1 |
|
BATE |
|
6 |
864.000 |
15:18:58 |
00414560038TRLO1.1.1 |
|
BATE |
|
13 |
864.000 |
15:19:01 |
00414560046TRLO1.1.1 |
|
BATE |
|
150 |
864.000 |
15:20:45 |
00414561284TRLO1.1.1 |
|
BATE |
|
300 |
864.000 |
15:22:35 |
00414562468TRLO1.1.1 |
|
BATE |
|
160 |
863.000 |
15:22:35 |
00414562469TRLO1.1.1 |
|
XLON |
|
320 |
863.000 |
15:22:35 |
00414562470TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
15:22:35 |
00414562471TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
15:22:35 |
00414562472TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
15:22:35 |
00414562473TRLO1.1.1 |
|
XLON |
|
66 |
864.000 |
15:24:27 |
00414563841TRLO1.1.1 |
|
XLON |
|
54 |
864.000 |
15:24:27 |
00414563843TRLO1.1.1 |
|
XLON |
|
200 |
864.000 |
15:24:27 |
00414563842TRLO1.1.1 |
|
XLON |
|
160 |
864.000 |
15:24:27 |
00414563844TRLO1.1.1 |
|
XLON |
|
28 |
864.000 |
15:24:53 |
00414564149TRLO1.1.1 |
|
BATE |
|
150 |
864.000 |
15:26:05 |
00414565090TRLO1.1.1 |
|
BATE |
|
114 |
864.000 |
15:26:05 |
00414565092TRLO1.1.1 |
|
BATE |
|
122 |
864.000 |
15:26:05 |
00414565091TRLO1.1.1 |
|
BATE |
|
36 |
864.000 |
15:26:18 |
00414565283TRLO1.1.1 |
|
BATE |
|
64 |
864.000 |
15:26:18 |
00414565286TRLO1.1.1 |
|
BATE |
|
150 |
864.000 |
15:26:18 |
00414565284TRLO1.1.1 |
|
BATE |
|
150 |
864.000 |
15:26:18 |
00414565285TRLO1.1.1 |
|
BATE |
|
160 |
863.500 |
15:26:18 |
00414565287TRLO1.1.1 |
|
XLON |
|
160 |
863.500 |
15:26:18 |
00414565288TRLO1.1.1 |
|
XLON |
|
160 |
863.500 |
15:26:18 |
00414565289TRLO1.1.1 |
|
XLON |
|
86 |
864.000 |
15:26:18 |
00414565290TRLO1.1.1 |
|
BATE |
|
56 |
863.500 |
15:26:37 |
00414565481TRLO1.1.1 |
|
XLON |
|
104 |
863.500 |
15:26:58 |
00414565641TRLO1.1.1 |
|
XLON |
|
160 |
863.500 |
15:26:58 |
00414565643TRLO1.1.1 |
|
XLON |
|
196 |
863.500 |
15:26:58 |
00414565642TRLO1.1.1 |
|
XLON |
|
111 |
864.500 |
15:28:00 |
00414566307TRLO1.1.1 |
|
BATE |
|
39 |
864.500 |
15:28:00 |
00414566306TRLO1.1.1 |
|
BATE |
|
150 |
864.500 |
15:28:00 |
00414566305TRLO1.1.1 |
|
BATE |
|
113 |
864.000 |
15:28:20 |
00414566536TRLO1.1.1 |
|
XLON |
|
47 |
864.000 |
15:28:20 |
00414566537TRLO1.1.1 |
|
XLON |
|
444 |
864.000 |
15:28:20 |
00414566538TRLO1.1.1 |
|
XLON |
|
160 |
864.000 |
15:28:20 |
00414566539TRLO1.1.1 |
|
XLON |
|
50 |
864.500 |
15:29:03 |
00414567085TRLO1.1.1 |
|
BATE |
|
250 |
864.500 |
15:29:03 |
00414567084TRLO1.1.1 |
|
BATE |
|
160 |
864.000 |
15:29:25 |
00414567378TRLO1.1.1 |
|
XLON |
|
354 |
863.500 |
15:30:00 |
00414567707TRLO1.1.1 |
|
XLON |
|
365 |
863.500 |
15:30:00 |
00414567709TRLO1.1.1 |
|
XLON |
|
275 |
863.500 |
15:30:00 |
00414567710TRLO1.1.1 |
|
XLON |
|
160 |
863.500 |
15:30:00 |
00414567711TRLO1.1.1 |
|
XLON |
|
150 |
864.000 |
15:31:22 |
00414568951TRLO1.1.1 |
|
BATE |
|
150 |
864.000 |
15:31:22 |
00414568952TRLO1.1.1 |
|
BATE |
|
106 |
864.000 |
15:31:22 |
00414568954TRLO1.1.1 |
|
BATE |
|
126 |
864.000 |
15:31:22 |
00414568955TRLO1.1.1 |
|
XLON |
|
494 |
864.000 |
15:31:22 |
00414568953TRLO1.1.1 |
|
BATE |
|
160 |
863.000 |
15:31:46 |
00414569517TRLO1.1.1 |
|
XLON |
|
150 |
860.500 |
15:32:16 |
00414569920TRLO1.1.1 |
|
BATE |
|
320 |
861.500 |
15:33:39 |
00414570938TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
15:34:21 |
00414571515TRLO1.1.1 |
|
XLON |
|
320 |
861.000 |
15:34:21 |
00414571516TRLO1.1.1 |
|
XLON |
|
5 |
862.000 |
15:36:10 |
00414572940TRLO1.1.1 |
|
XLON |
|
9 |
862.000 |
15:36:10 |
00414572939TRLO1.1.1 |
|
XLON |
|
85 |
862.500 |
15:36:16 |
00414572980TRLO1.1.1 |
|
BATE |
|
150 |
862.500 |
15:36:16 |
00414572981TRLO1.1.1 |
|
BATE |
|
320 |
863.000 |
15:37:27 |
00414573804TRLO1.1.1 |
|
XLON |
|
150 |
862.500 |
15:37:42 |
00414573943TRLO1.1.1 |
|
BATE |
|
414 |
862.500 |
15:37:42 |
00414573942TRLO1.1.1 |
|
BATE |
|
101 |
862.500 |
15:37:42 |
00414573944TRLO1.1.1 |
|
BATE |
|
160 |
862.500 |
15:37:42 |
00414573946TRLO1.1.1 |
|
XLON |
|
306 |
862.500 |
15:37:42 |
00414573945TRLO1.1.1 |
|
XLON |
|
7 |
863.000 |
15:40:18 |
00414576124TRLO1.1.1 |
|
BATE |
|
125 |
863.000 |
15:40:18 |
00414576129TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
15:40:18 |
00414576136TRLO1.1.1 |
|
XLON |
|
35 |
863.000 |
15:40:18 |
00414576134TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
15:40:18 |
00414576135TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
15:40:18 |
00414576137TRLO1.1.1 |
|
XLON |
|
100 |
863.500 |
15:41:11 |
00414576924TRLO1.1.1 |
|
BATE |
|
200 |
863.500 |
15:41:11 |
00414576923TRLO1.1.1 |
|
BATE |
|
106 |
863.000 |
15:41:42 |
00414577220TRLO1.1.1 |
|
BATE |
|
22 |
863.000 |
15:41:42 |
00414577221TRLO1.1.1 |
|
BATE |
|
199 |
863.000 |
15:41:42 |
00414577218TRLO1.1.1 |
|
BATE |
|
94 |
863.000 |
15:41:42 |
00414577219TRLO1.1.1 |
|
BATE |
|
22 |
863.000 |
15:41:42 |
00414577222TRLO1.1.1 |
|
BATE |
|
25 |
863.000 |
15:41:42 |
00414577225TRLO1.1.1 |
|
XLON |
|
175 |
863.000 |
15:41:42 |
00414577224TRLO1.1.1 |
|
XLON |
|
65 |
863.000 |
15:41:42 |
00414577223TRLO1.1.1 |
|
XLON |
|
160 |
863.000 |
15:41:42 |
00414577227TRLO1.1.1 |
|
XLON |
|
135 |
863.000 |
15:41:42 |
00414577226TRLO1.1.1 |
|
XLON |
|
12 |
863.000 |
15:43:28 |
00414578992TRLO1.1.1 |
|
BATE |
|
288 |
863.000 |
15:43:28 |
00414578993TRLO1.1.1 |
|
BATE |
|
160 |
862.500 |
15:43:36 |
00414579110TRLO1.1.1 |
|
XLON |
|
150 |
862.000 |
15:43:40 |
00414579145TRLO1.1.1 |
|
BATE |
|
240 |
862.000 |
15:43:40 |
00414579146TRLO1.1.1 |
|
XLON |
|
17 |
862.000 |
15:45:14 |
00414580347TRLO1.1.1 |
|
XLON |
|
44 |
862.000 |
15:45:14 |
00414580346TRLO1.1.1 |
|
XLON |
|
259 |
862.000 |
15:45:14 |
00414580348TRLO1.1.1 |
|
XLON |
|
251 |
862.000 |
15:45:37 |
00414580675TRLO1.1.1 |
|
BATE |
|
49 |
862.000 |
15:45:37 |
00414580676TRLO1.1.1 |
|
BATE |
|
320 |
862.000 |
15:46:23 |
00414581329TRLO1.1.1 |
|
XLON |
|
107 |
861.000 |
15:46:49 |
00414581691TRLO1.1.1 |
|
XLON |
|
120 |
861.000 |
15:46:49 |
00414581690TRLO1.1.1 |
|
XLON |
|
200 |
861.000 |
15:46:49 |
00414581689TRLO1.1.1 |
|
XLON |
|
53 |
861.000 |
15:46:49 |
00414581692TRLO1.1.1 |
|
XLON |
|
150 |
860.000 |
15:46:58 |
00414582026TRLO1.1.1 |
|
BATE |
|
20 |
860.500 |
15:48:27 |
00414583084TRLO1.1.1 |
|
XLON |
|
6 |
860.500 |
15:48:27 |
00414583085TRLO1.1.1 |
|
XLON |
|
160 |
860.500 |
15:48:50 |
00414583470TRLO1.1.1 |
|
XLON |
|
294 |
860.500 |
15:48:50 |
00414583469TRLO1.1.1 |
|
XLON |
|
47 |
860.500 |
15:49:27 |
00414583966TRLO1.1.1 |
|
BATE |
|
74 |
860.500 |
15:49:27 |
00414583967TRLO1.1.1 |
|
BATE |
|
253 |
860.500 |
15:49:27 |
00414583968TRLO1.1.1 |
|
BATE |
|
226 |
860.500 |
15:49:27 |
00414583969TRLO1.1.1 |
|
BATE |
|
96 |
860.500 |
15:51:06 |
00414585515TRLO1.1.1 |
|
BATE |
|
400 |
861.000 |
15:51:13 |
00414585570TRLO1.1.1 |
|
XLON |
|
80 |
861.000 |
15:51:13 |
00414585571TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
15:51:39 |
00414585818TRLO1.1.1 |
|
XLON |
|
204 |
861.000 |
15:51:54 |
00414585987TRLO1.1.1 |
|
BATE |
|
134 |
861.500 |
15:53:40 |
00414587223TRLO1.1.1 |
|
BATE |
|
16 |
861.500 |
15:53:47 |
00414587288TRLO1.1.1 |
|
BATE |
|
150 |
861.500 |
15:53:47 |
00414587289TRLO1.1.1 |
|
BATE |
|
160 |
861.500 |
15:54:35 |
00414587750TRLO1.1.1 |
|
XLON |
|
40 |
861.500 |
15:54:35 |
00414587751TRLO1.1.1 |
|
XLON |
|
80 |
861.500 |
15:54:35 |
00414587753TRLO1.1.1 |
|
XLON |
|
120 |
861.500 |
15:54:35 |
00414587752TRLO1.1.1 |
|
XLON |
|
240 |
861.500 |
15:54:35 |
00414587754TRLO1.1.1 |
|
XLON |
|
160 |
861.500 |
15:54:35 |
00414587755TRLO1.1.1 |
|
XLON |
|
150 |
861.000 |
15:54:58 |
00414588095TRLO1.1.1 |
|
BATE |
|
160 |
860.500 |
15:55:12 |
00414588379TRLO1.1.1 |
|
XLON |
|
1 |
862.000 |
15:57:32 |
00414589834TRLO1.1.1 |
|
BATE |
|
584 |
862.500 |
15:58:09 |
00414590236TRLO1.1.1 |
|
BATE |
|
160 |
862.500 |
15:58:09 |
00414590239TRLO1.1.1 |
|
XLON |
|
750 |
862.500 |
15:58:09 |
00414590238TRLO1.1.1 |
|
XLON |
|
370 |
862.500 |
15:58:09 |
00414590237TRLO1.1.1 |
|
XLON |
|
150 |
862.000 |
15:58:20 |
00414590446TRLO1.1.1 |
|
BATE |
|
165 |
862.000 |
15:58:20 |
00414590447TRLO1.1.1 |
|
BATE |
|
3 |
862.000 |
15:59:44 |
00414591551TRLO1.1.1 |
|
XLON |
|
79 |
862.000 |
15:59:44 |
00414591550TRLO1.1.1 |
|
XLON |
|
7 |
862.000 |
15:59:44 |
00414591554TRLO1.1.1 |
|
XLON |
|
25 |
862.000 |
15:59:44 |
00414591553TRLO1.1.1 |
|
XLON |
|
46 |
862.000 |
15:59:44 |
00414591552TRLO1.1.1 |
|
XLON |
|
160 |
862.000 |
16:00:04 |
00414591916TRLO1.1.1 |
|
XLON |
|
320 |
862.000 |
16:00:30 |
00414592334TRLO1.1.1 |
|
XLON |
|
99 |
862.000 |
16:00:37 |
00414592472TRLO1.1.1 |
|
BATE |
|
51 |
862.000 |
16:00:37 |
00414592473TRLO1.1.1 |
|
BATE |
|
150 |
861.000 |
16:02:31 |
00414593960TRLO1.1.1 |
|
BATE |
|
75 |
861.000 |
16:02:31 |
00414593962TRLO1.1.1 |
|
BATE |
|
150 |
861.000 |
16:02:31 |
00414593961TRLO1.1.1 |
|
BATE |
|
375 |
861.000 |
16:02:31 |
00414593963TRLO1.1.1 |
|
BATE |
|
320 |
861.000 |
16:02:31 |
00414593964TRLO1.1.1 |
|
XLON |
|
184 |
861.000 |
16:02:31 |
00414593968TRLO1.1.1 |
|
XLON |
|
136 |
861.000 |
16:02:31 |
00414593967TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
16:02:31 |
00414593965TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
16:02:31 |
00414593966TRLO1.1.1 |
|
XLON |
|
150 |
861.000 |
16:03:27 |
00414594589TRLO1.1.1 |
|
BATE |
|
320 |
861.000 |
16:03:27 |
00414594590TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
16:03:27 |
00414594591TRLO1.1.1 |
|
XLON |
|
150 |
860.500 |
16:03:42 |
00414594854TRLO1.1.1 |
|
BATE |
|
23 |
859.500 |
16:05:58 |
00414596582TRLO1.1.1 |
|
XLON |
|
114 |
859.500 |
16:05:58 |
00414596584TRLO1.1.1 |
|
XLON |
|
160 |
859.500 |
16:06:21 |
00414596842TRLO1.1.1 |
|
XLON |
|
343 |
859.500 |
16:06:21 |
00414596841TRLO1.1.1 |
|
XLON |
|
160 |
859.500 |
16:06:21 |
00414596843TRLO1.1.1 |
|
XLON |
|
200 |
860.000 |
16:07:02 |
00414597385TRLO1.1.1 |
|
BATE |
|
250 |
860.000 |
16:07:02 |
00414597386TRLO1.1.1 |
|
BATE |
|
160 |
860.000 |
16:07:02 |
00414597390TRLO1.1.1 |
|
XLON |
|
160 |
860.000 |
16:07:02 |
00414597391TRLO1.1.1 |
|
XLON |
|
1 |
860.000 |
16:07:02 |
00414597388TRLO1.1.1 |
|
BATE |
|
149 |
860.000 |
16:07:02 |
00414597389TRLO1.1.1 |
|
BATE |
|
160 |
859.500 |
16:08:16 |
00414598119TRLO1.1.1 |
|
XLON |
|
160 |
859.500 |
16:08:16 |
00414598118TRLO1.1.1 |
|
XLON |
|
17 |
861.500 |
16:11:07 |
00414599798TRLO1.1.1 |
|
BATE |
|
133 |
861.500 |
16:11:07 |
00414599799TRLO1.1.1 |
|
BATE |
|
15 |
861.500 |
16:11:12 |
00414599864TRLO1.1.1 |
|
BATE |
|
257 |
861.500 |
16:11:16 |
00414599878TRLO1.1.1 |
|
BATE |
|
200 |
861.500 |
16:11:16 |
00414599879TRLO1.1.1 |
|
BATE |
|
278 |
861.500 |
16:11:16 |
00414599880TRLO1.1.1 |
|
BATE |
|
160 |
861.500 |
16:12:16 |
00414600483TRLO1.1.1 |
|
XLON |
|
219 |
861.500 |
16:12:16 |
00414600486TRLO1.1.1 |
|
XLON |
|
1221 |
861.500 |
16:12:16 |
00414600484TRLO1.1.1 |
|
XLON |
|
222 |
861.000 |
16:12:58 |
00414601168TRLO1.1.1 |
|
BATE |
|
2 |
861.000 |
16:12:58 |
00414601169TRLO1.1.1 |
|
BATE |
|
226 |
861.000 |
16:12:58 |
00414601170TRLO1.1.1 |
|
BATE |
|
150 |
861.000 |
16:13:40 |
00414601711TRLO1.1.1 |
|
BATE |
|
160 |
861.000 |
16:13:40 |
00414601714TRLO1.1.1 |
|
XLON |
|
150 |
861.000 |
16:13:40 |
00414601712TRLO1.1.1 |
|
BATE |
|
320 |
861.000 |
16:13:40 |
00414601713TRLO1.1.1 |
|
XLON |
|
160 |
861.000 |
16:13:40 |
00414601715TRLO1.1.1 |
|
XLON |
|
129 |
862.000 |
16:15:30 |
00414603388TRLO1.1.1 |
|
XLON |
|
351 |
862.000 |
16:15:30 |
00414603389TRLO1.1.1 |
|
XLON |
|
160 |
862.000 |
16:15:30 |
00414603390TRLO1.1.1 |
|
XLON |
|
1 |
862.000 |
16:15:30 |
00414603392TRLO1.1.1 |
|
XLON |
|
34 |
862.000 |
16:16:21 |
00414604063TRLO1.1.1 |
|
BATE |
|
116 |
862.000 |
16:16:21 |
00414604064TRLO1.1.1 |
|
BATE |
|
450 |
862.000 |
16:16:21 |
00414604065TRLO1.1.1 |
|
BATE |
|
130 |
862.000 |
16:16:21 |
00414604066TRLO1.1.1 |
|
BATE |
|
696 |
862.000 |
16:16:21 |
00414604067TRLO1.1.1 |
|
BATE |
|
656 |
863.000 |
16:19:01 |
00414605669TRLO1.1.1 |
|
BATE |
|
1239 |
863.000 |
16:19:01 |
00414605670TRLO1.1.1 |
|
XLON |
|
200 |
862.500 |
16:19:26 |
00414606035TRLO1.1.1 |
|
XLON |
|
32 |
862.500 |
16:19:26 |
00414606033TRLO1.1.1 |
|
XLON |
|
1252 |
862.500 |
16:19:26 |
00414606034TRLO1.1.1 |
|
XLON |
|
242 |
862.500 |
16:20:25 |
00414606761TRLO1.1.1 |
|
XLON |
|
136 |
862.500 |
16:20:25 |
00414606760TRLO1.1.1 |
|
XLON |
|
204 |
861.500 |
16:20:43 |
00414607024TRLO1.1.1 |
|
XLON |
|
200 |
861.000 |
16:21:36 |
00414607727TRLO1.1.1 |
|
BATE |
|
2 |
861.000 |
16:21:36 |
00414607728TRLO1.1.1 |
|
BATE |
|
23 |
861.000 |
16:23:23 |
00414609085TRLO1.1.1 |
|
XLON |
|
1219 |
861.000 |
16:23:23 |
00414609086TRLO1.1.1 |
|
XLON |
|
29 |
860.500 |
16:23:30 |
00414609178TRLO1.1.1 |
|
BATE |
|
33 |
860.500 |
16:23:30 |
00414609180TRLO1.1.1 |
|
BATE |
|
33 |
860.500 |
16:23:30 |
00414609179TRLO1.1.1 |
|
BATE |
|
62 |
860.500 |
16:23:33 |
00414609195TRLO1.1.1 |
|
BATE |
|
148 |
860.500 |
16:23:33 |
00414609194TRLO1.1.1 |
|
BATE |
|
22 |
860.500 |
16:23:42 |
00414609286TRLO1.1.1 |
|
BATE |
|
47 |
860.500 |
16:24:01 |
00414609612TRLO1.1.1 |
|
BATE |
|
165 |
860.500 |
16:24:06 |
00414609686TRLO1.1.1 |
|
BATE |
|
179 |
860.500 |
16:24:13 |
00414609800TRLO1.1.1 |
|
BATE |
|
233 |
860.500 |
16:24:13 |
00414609801TRLO1.1.1 |
|
BATE |
|
18 |
860.500 |
16:24:13 |
00414609802TRLO1.1.1 |
|
BATE |
|
63 |
861.500 |
16:25:50 |
00414611543TRLO1.1.1 |
|
BATE |
|
19 |
861.500 |
16:25:50 |
00414611542TRLO1.1.1 |
|
BATE |
|
193 |
861.500 |
16:25:50 |
00414611544TRLO1.1.1 |
|
BATE |
|
200 |
861.500 |
16:25:50 |
00414611546TRLO1.1.1 |
|
BATE |
|
24 |
861.500 |
16:25:50 |
00414611545TRLO1.1.1 |
|
BATE |
|
153 |
861.500 |
16:25:50 |
00414611547TRLO1.1.1 |
|
BATE |
|
13 |
861.500 |
16:25:57 |
00414611831TRLO1.1.1 |
|
XLON |
|
189 |
861.500 |
16:25:57 |
00414611832TRLO1.1.1 |
|
XLON |
|
84 |
861.500 |
16:25:57 |
00414611830TRLO1.1.1 |
|
XLON |
|
125 |
861.500 |
16:25:57 |
00414611834TRLO1.1.1 |
|
XLON |
|
97 |
861.500 |
16:25:57 |
00414611833TRLO1.1.1 |
|
XLON |
|
167 |
861.500 |
16:25:57 |
00414611836TRLO1.1.1 |
|
XLON |
|
76 |
861.500 |
16:25:57 |
00414611835TRLO1.1.1 |
|
XLON |
|
340 |
863.500 |
16:27:19 |
00414612776TRLO1.1.1 |
|
BATE |
|
200 |
863.000 |
16:27:22 |
00414612810TRLO1.1.1 |
|
XLON |
|
547 |
863.000 |
16:27:22 |
00414612811TRLO1.1.1 |
|
XLON |
|
5 |
862.000 |
16:27:35 |
00414612930TRLO1.1.1 |
|
BATE |
|
34 |
861.500 |
16:28:07 |
00414613195TRLO1.1.1 |
|
XLON |
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.
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.
Latest directors dealings
- 21 hours ago NCC Group
- 21 hours ago Mitie Group
- 22 hours ago MJ Gleeson
- 22 hours ago MJ Gleeson
- 22 hours ago Tesco