Transaction in Own Shares
22 August 2022
InterContinental Hotels Group PLC (the "Company")
Purchase of own shares
The Company announces that on 19 August 2022 it purchased the following number of its ordinary shares of 20 340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 6 May 2022 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 09 August 2022, as announced on 09 August 2022.
Date of purchase: 19 August 2022
Aggregate number of ordinary shares purchased: 59,950
Lowest price paid per share: £ 50.1400
Highest price paid per share: £ 51.0200
Average price paid per share: £ 50.6009
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company holds 4,005,061 of its ordinary shares in treasury and has 183,712,659 shares in issue (excluding treasury shares).
A full breakdown of the individual purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group PLC:
Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Amy Shields (+44 (0)7881 035 550); Claire Scicluna (+44 (0)7776 778 808)
Schedule of Purchases
Shares purchased: 59,950 (ISIN: GB00BHJYC057 )
Date of purchases: 19 August 2022
Investment firm: GSI
Aggregate information:
|
|
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
|
Number of ordinary shares purchased |
59,950 |
- |
- |
- |
|
Highest price paid (per ordinary share) |
£ 51.0200 |
- |
- |
- |
|
Lowest price paid (per ordinary share) |
£ 50.1400 |
- |
- |
- |
|
Volume weighted average price paid (per ordinary share) |
£ 50.6009 |
- |
- |
- |
Detailed information:
|
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
|
19/08/2022 |
10:02:18 |
BST |
38 |
50.1400 |
XLON |
601227381454435 |
|
19/08/2022 |
10:02:18 |
BST |
65 |
50.1400 |
XLON |
601227381454434 |
|
19/08/2022 |
10:05:44 |
BST |
106 |
50.1600 |
XLON |
601227381454730 |
|
19/08/2022 |
10:09:22 |
BST |
23 |
50.1400 |
XLON |
601227381455020 |
|
19/08/2022 |
10:09:22 |
BST |
42 |
50.1400 |
XLON |
601227381455019 |
|
19/08/2022 |
10:15:01 |
BST |
37 |
50.2200 |
XLON |
601227381455300 |
|
19/08/2022 |
10:15:01 |
BST |
51 |
50.2200 |
XLON |
601227381455299 |
|
19/08/2022 |
10:15:14 |
BST |
200 |
50.1600 |
XLON |
601227381455944 |
|
19/08/2022 |
10:15:07 |
BST |
65 |
50.2000 |
XLON |
601227381455475 |
|
19/08/2022 |
10:15:07 |
BST |
65 |
50.2000 |
XLON |
601227381455476 |
|
19/08/2022 |
10:15:07 |
BST |
59 |
50.2000 |
XLON |
601227381455474 |
|
19/08/2022 |
10:15:09 |
BST |
23 |
50.2000 |
XLON |
601227381455483 |
|
19/08/2022 |
10:15:09 |
BST |
59 |
50.2000 |
XLON |
601227381455486 |
|
19/08/2022 |
10:15:09 |
BST |
65 |
50.2000 |
XLON |
601227381455484 |
|
19/08/2022 |
10:15:09 |
BST |
65 |
50.2000 |
XLON |
601227381455485 |
|
19/08/2022 |
10:15:10 |
BST |
59 |
50.2000 |
XLON |
601227381455647 |
|
19/08/2022 |
10:15:10 |
BST |
65 |
50.2000 |
XLON |
601227381455649 |
|
19/08/2022 |
10:15:10 |
BST |
65 |
50.2000 |
XLON |
601227381455648 |
|
19/08/2022 |
10:15:12 |
BST |
59 |
50.2000 |
XLON |
601227381455909 |
|
19/08/2022 |
10:15:14 |
BST |
34 |
50.1800 |
XLON |
601227381455945 |
|
19/08/2022 |
10:15:14 |
BST |
3 |
50.1800 |
XLON |
601227381455947 |
|
19/08/2022 |
10:15:14 |
BST |
59 |
50.1800 |
XLON |
601227381455946 |
|
19/08/2022 |
10:16:07 |
BST |
44 |
50.1800 |
XLON |
601227381457456 |
|
19/08/2022 |
10:16:01 |
BST |
48 |
50.1800 |
XLON |
601227381457442 |
|
19/08/2022 |
10:16:07 |
BST |
111 |
50.1800 |
XLON |
601227381457458 |
|
19/08/2022 |
10:16:07 |
BST |
126 |
50.1800 |
XLON |
601227381457457 |
|
19/08/2022 |
10:18:14 |
BST |
20 |
50.3200 |
XLON |
601227381457913 |
|
19/08/2022 |
10:18:14 |
BST |
90 |
50.3200 |
XLON |
601227381457912 |
|
19/08/2022 |
10:18:14 |
BST |
62 |
50.3200 |
XLON |
601227381457914 |
|
19/08/2022 |
10:20:07 |
BST |
161 |
50.3800 |
XLON |
601227381458318 |
|
19/08/2022 |
10:20:07 |
BST |
65 |
50.4000 |
XLON |
601227381458324 |
|
19/08/2022 |
10:20:07 |
BST |
54 |
50.4000 |
XLON |
601227381458330 |
|
19/08/2022 |
10:20:07 |
BST |
65 |
50.4000 |
XLON |
601227381458323 |
|
19/08/2022 |
10:20:07 |
BST |
67 |
50.4000 |
XLON |
601227381458326 |
|
19/08/2022 |
10:20:07 |
BST |
30 |
50.4000 |
XLON |
601227381458329 |
|
19/08/2022 |
10:20:07 |
BST |
21 |
50.4000 |
XLON |
601227381458332 |
|
19/08/2022 |
10:20:07 |
BST |
64 |
50.4000 |
XLON |
601227381458328 |
|
19/08/2022 |
10:20:07 |
BST |
98 |
50.4000 |
XLON |
601227381458325 |
|
19/08/2022 |
10:20:07 |
BST |
30 |
50.4000 |
XLON |
601227381458331 |
|
19/08/2022 |
10:20:07 |
BST |
35 |
50.4000 |
XLON |
601227381458327 |
|
19/08/2022 |
10:20:31 |
BST |
194 |
50.3600 |
XLON |
601227381458411 |
|
19/08/2022 |
10:20:12 |
BST |
35 |
50.4000 |
XLON |
601227381458337 |
|
19/08/2022 |
10:20:12 |
BST |
65 |
50.4000 |
XLON |
601227381458339 |
|
19/08/2022 |
10:20:12 |
BST |
30 |
50.4000 |
XLON |
601227381458340 |
|
19/08/2022 |
10:20:12 |
BST |
35 |
50.4000 |
XLON |
601227381458338 |
|
19/08/2022 |
10:20:13 |
BST |
33 |
50.4000 |
XLON |
601227381458341 |
|
19/08/2022 |
10:20:13 |
BST |
41 |
50.4000 |
XLON |
601227381458342 |
|
19/08/2022 |
10:20:18 |
BST |
51 |
50.3800 |
XLON |
601227381458352 |
|
19/08/2022 |
10:23:03 |
BST |
118 |
50.2400 |
XLON |
601227381458670 |
|
19/08/2022 |
10:23:03 |
BST |
3 |
50.2400 |
XLON |
601227381458674 |
|
19/08/2022 |
10:23:03 |
BST |
62 |
50.2400 |
XLON |
601227381458673 |
|
19/08/2022 |
10:26:32 |
BST |
180 |
50.2800 |
XLON |
601227381459080 |
|
19/08/2022 |
10:26:32 |
BST |
27 |
50.2800 |
XLON |
601227381459081 |
|
19/08/2022 |
10:30:17 |
BST |
181 |
50.3800 |
XLON |
601227381459503 |
|
19/08/2022 |
10:30:46 |
BST |
1 |
50.3200 |
XLON |
601227381459543 |
|
19/08/2022 |
10:34:46 |
BST |
53 |
50.4200 |
XLON |
601227381459900 |
|
19/08/2022 |
10:34:46 |
BST |
90 |
50.4200 |
XLON |
601227381459898 |
|
19/08/2022 |
10:34:46 |
BST |
30 |
50.4200 |
XLON |
601227381459901 |
|
19/08/2022 |
10:34:46 |
BST |
16 |
50.4200 |
XLON |
601227381459899 |
|
19/08/2022 |
10:35:25 |
BST |
51 |
50.4400 |
XLON |
601227381459953 |
|
19/08/2022 |
10:35:25 |
BST |
62 |
50.4400 |
XLON |
601227381459954 |
|
19/08/2022 |
10:37:26 |
BST |
90 |
50.4600 |
XLON |
601227381460071 |
|
19/08/2022 |
10:41:15 |
BST |
90 |
50.5000 |
XLON |
601227381460412 |
|
19/08/2022 |
10:42:11 |
BST |
9 |
50.5000 |
XLON |
601227381460449 |
|
19/08/2022 |
10:44:31 |
BST |
230 |
50.4800 |
XLON |
601227381460636 |
|
19/08/2022 |
10:43:15 |
BST |
65 |
50.5000 |
XLON |
601227381460560 |
|
19/08/2022 |
10:43:15 |
BST |
90 |
50.5000 |
XLON |
601227381460559 |
|
19/08/2022 |
10:44:31 |
BST |
65 |
50.4800 |
XLON |
601227381460643 |
|
19/08/2022 |
10:44:31 |
BST |
45 |
50.4800 |
XLON |
601227381460644 |
|
19/08/2022 |
10:44:31 |
BST |
65 |
50.4800 |
XLON |
601227381460642 |
|
19/08/2022 |
10:44:31 |
BST |
50 |
50.4800 |
XLON |
601227381460641 |
|
19/08/2022 |
10:44:35 |
BST |
115 |
50.4600 |
XLON |
601227381460661 |
|
19/08/2022 |
10:44:35 |
BST |
63 |
50.4600 |
XLON |
601227381460663 |
|
19/08/2022 |
10:50:26 |
BST |
41 |
50.4400 |
XLON |
601227381461108 |
|
19/08/2022 |
10:50:26 |
BST |
189 |
50.4400 |
XLON |
601227381461107 |
|
19/08/2022 |
10:50:26 |
BST |
65 |
50.4400 |
XLON |
601227381461114 |
|
19/08/2022 |
10:50:26 |
BST |
17 |
50.4400 |
XLON |
601227381461113 |
|
19/08/2022 |
10:50:26 |
BST |
45 |
50.4400 |
XLON |
601227381461115 |
|
19/08/2022 |
10:50:26 |
BST |
3 |
50.4400 |
XLON |
601227381461117 |
|
19/08/2022 |
10:50:26 |
BST |
65 |
50.4400 |
XLON |
601227381461116 |
|
19/08/2022 |
10:51:19 |
BST |
54 |
50.4000 |
XLON |
601227381461299 |
|
19/08/2022 |
10:54:10 |
BST |
60 |
50.4000 |
XLON |
601227381461607 |
|
19/08/2022 |
10:55:06 |
BST |
178 |
50.4000 |
XLON |
601227381461758 |
|
19/08/2022 |
10:55:28 |
BST |
115 |
50.4000 |
XLON |
601227381461794 |
|
19/08/2022 |
10:59:12 |
BST |
54 |
50.3600 |
XLON |
601227381462283 |
|
19/08/2022 |
10:59:12 |
BST |
31 |
50.3600 |
XLON |
601227381462282 |
|
19/08/2022 |
11:05:52 |
BST |
43 |
50.4600 |
XLON |
601227381462981 |
|
19/08/2022 |
11:05:52 |
BST |
49 |
50.4600 |
XLON |
601227381462982 |
|
19/08/2022 |
11:05:52 |
BST |
5 |
50.4600 |
XLON |
601227381462983 |
|
19/08/2022 |
11:06:09 |
BST |
49 |
50.4600 |
XLON |
601227381462991 |
|
19/08/2022 |
11:06:09 |
BST |
38 |
50.4600 |
XLON |
601227381462990 |
|
19/08/2022 |
11:06:37 |
BST |
65 |
50.4600 |
XLON |
601227381463008 |
|
19/08/2022 |
11:08:48 |
BST |
65 |
50.4800 |
XLON |
601227381463212 |
|
19/08/2022 |
11:08:48 |
BST |
33 |
50.4800 |
XLON |
601227381463213 |
|
19/08/2022 |
11:08:48 |
BST |
65 |
50.4800 |
XLON |
601227381463211 |
|
19/08/2022 |
11:11:33 |
BST |
97 |
50.5800 |
XLON |
601227381463516 |
|
19/08/2022 |
11:11:33 |
BST |
6 |
50.5800 |
XLON |
601227381463517 |
|
19/08/2022 |
11:11:33 |
BST |
91 |
50.5800 |
XLON |
601227381463522 |
|
19/08/2022 |
11:13:19 |
BST |
227 |
50.5600 |
XLON |
601227381463635 |
|
19/08/2022 |
11:13:19 |
BST |
102 |
50.5600 |
XLON |
601227381463639 |
|
19/08/2022 |
11:14:53 |
BST |
121 |
50.4600 |
XLON |
601227381463796 |
|
19/08/2022 |
11:17:10 |
BST |
228 |
50.7800 |
XLON |
601227381464030 |
|
19/08/2022 |
11:17:10 |
BST |
65 |
50.8200 |
XLON |
601227381464028 |
|
19/08/2022 |
11:17:10 |
BST |
90 |
50.8200 |
XLON |
601227381464027 |
|
19/08/2022 |
11:17:10 |
BST |
9 |
50.8200 |
XLON |
601227381464029 |
|
19/08/2022 |
11:17:10 |
BST |
92 |
50.7800 |
XLON |
601227381464032 |
|
19/08/2022 |
11:22:52 |
BST |
72 |
50.7400 |
XLON |
601227381464404 |
|
19/08/2022 |
11:22:52 |
BST |
4 |
50.7400 |
XLON |
601227381464405 |
|
19/08/2022 |
11:23:58 |
BST |
40 |
50.7000 |
XLON |
601227381464437 |
|
19/08/2022 |
11:23:58 |
BST |
54 |
50.7000 |
XLON |
601227381464436 |
|
19/08/2022 |
11:30:44 |
BST |
64 |
50.6200 |
XLON |
601227381464848 |
|
19/08/2022 |
11:33:24 |
BST |
61 |
50.6000 |
XLON |
601227381464978 |
|
19/08/2022 |
11:36:46 |
BST |
198 |
50.5600 |
XLON |
601227381465317 |
|
19/08/2022 |
11:37:35 |
BST |
81 |
50.5400 |
XLON |
601227381465473 |
|
19/08/2022 |
11:40:02 |
BST |
32 |
50.5600 |
XLON |
601227381465754 |
|
19/08/2022 |
11:40:02 |
BST |
82 |
50.5600 |
XLON |
601227381465753 |
|
19/08/2022 |
11:44:43 |
BST |
224 |
50.6000 |
XLON |
601227381466058 |
|
19/08/2022 |
11:45:03 |
BST |
84 |
50.5800 |
XLON |
601227381466093 |
|
19/08/2022 |
11:46:05 |
BST |
30 |
50.5000 |
XLON |
601227381466215 |
|
19/08/2022 |
11:59:13 |
BST |
251 |
50.6200 |
XLON |
601227381466813 |
|
19/08/2022 |
11:59:13 |
BST |
54 |
50.6200 |
XLON |
601227381466817 |
|
19/08/2022 |
11:59:13 |
BST |
65 |
50.6200 |
XLON |
601227381466818 |
|
19/08/2022 |
11:59:13 |
BST |
44 |
50.6200 |
XLON |
601227381466816 |
|
19/08/2022 |
11:59:18 |
BST |
25 |
50.6200 |
XLON |
601227381466819 |
|
19/08/2022 |
11:59:21 |
BST |
15 |
50.6200 |
XLON |
601227381466820 |
|
19/08/2022 |
12:03:03 |
BST |
184 |
50.6600 |
XLON |
601227381467112 |
|
19/08/2022 |
12:03:22 |
BST |
65 |
50.7200 |
XLON |
601227381467147 |
|
19/08/2022 |
12:03:22 |
BST |
30 |
50.7200 |
XLON |
601227381467149 |
|
19/08/2022 |
12:03:22 |
BST |
57 |
50.7200 |
XLON |
601227381467148 |
|
19/08/2022 |
12:03:22 |
BST |
65 |
50.7200 |
XLON |
601227381467146 |
|
19/08/2022 |
12:04:37 |
BST |
60 |
50.7400 |
XLON |
601227381467227 |
|
19/08/2022 |
12:04:37 |
BST |
90 |
50.7400 |
XLON |
601227381467226 |
|
19/08/2022 |
12:05:05 |
BST |
206 |
50.7400 |
XLON |
601227381467285 |
|
19/08/2022 |
12:05:06 |
BST |
236 |
50.7400 |
XLON |
601227381467294 |
|
19/08/2022 |
12:05:14 |
BST |
232 |
50.7400 |
XLON |
601227381467302 |
|
19/08/2022 |
12:07:06 |
BST |
55 |
50.7200 |
XLON |
601227381467437 |
|
19/08/2022 |
12:07:06 |
BST |
65 |
50.7000 |
XLON |
601227381467450 |
|
19/08/2022 |
12:07:06 |
BST |
28 |
50.7000 |
XLON |
601227381467451 |
|
19/08/2022 |
12:12:46 |
BST |
189 |
50.7200 |
XLON |
601227381467970 |
|
19/08/2022 |
12:12:46 |
BST |
65 |
50.7200 |
XLON |
601227381467973 |
|
19/08/2022 |
12:14:52 |
BST |
60 |
50.6800 |
XLON |
601227381468082 |
|
19/08/2022 |
12:14:52 |
BST |
61 |
50.6800 |
XLON |
601227381468089 |
|
19/08/2022 |
12:19:03 |
BST |
85 |
50.7000 |
XLON |
601227381468366 |
|
19/08/2022 |
12:19:03 |
BST |
152 |
50.7000 |
XLON |
601227381468365 |
|
19/08/2022 |
12:19:03 |
BST |
90 |
50.7000 |
XLON |
601227381468382 |
|
19/08/2022 |
12:19:03 |
BST |
23 |
50.7000 |
XLON |
601227381468384 |
|
19/08/2022 |
12:19:03 |
BST |
65 |
50.7000 |
XLON |
601227381468383 |
|
19/08/2022 |
12:24:37 |
BST |
1 |
50.7400 |
XLON |
601227381468725 |
|
19/08/2022 |
12:25:15 |
BST |
54 |
50.7400 |
XLON |
601227381468761 |
|
19/08/2022 |
12:25:15 |
BST |
31 |
50.7400 |
XLON |
601227381468762 |
|
19/08/2022 |
12:30:01 |
BST |
30 |
50.8000 |
XLON |
601227381469050 |
|
19/08/2022 |
12:30:01 |
BST |
65 |
50.8000 |
XLON |
601227381469049 |
|
19/08/2022 |
12:30:01 |
BST |
65 |
50.8000 |
XLON |
601227381469048 |
|
19/08/2022 |
12:30:01 |
BST |
15 |
50.8000 |
XLON |
601227381469047 |
|
19/08/2022 |
12:30:52 |
BST |
223 |
50.7600 |
XLON |
601227381469105 |
|
19/08/2022 |
12:33:06 |
BST |
34 |
50.6800 |
XLON |
601227381469304 |
|
19/08/2022 |
12:32:54 |
BST |
22 |
50.6800 |
XLON |
601227381469297 |
|
19/08/2022 |
12:33:06 |
BST |
55 |
50.6800 |
XLON |
601227381469306 |
|
19/08/2022 |
12:33:06 |
BST |
2 |
50.6800 |
XLON |
601227381469307 |
|
19/08/2022 |
12:44:27 |
BST |
212 |
50.6600 |
XLON |
601227381470056 |
|
19/08/2022 |
12:47:01 |
BST |
71 |
50.7000 |
XLON |
601227381470225 |
|
19/08/2022 |
12:47:01 |
BST |
130 |
50.7000 |
XLON |
601227381470224 |
|
19/08/2022 |
12:47:01 |
BST |
71 |
50.7000 |
XLON |
601227381470226 |
|
19/08/2022 |
12:47:01 |
BST |
146 |
50.7000 |
XLON |
601227381470227 |
|
19/08/2022 |
12:51:22 |
BST |
116 |
50.6800 |
XLON |
601227381470544 |
|
19/08/2022 |
12:51:22 |
BST |
125 |
50.6800 |
XLON |
601227381470554 |
|
19/08/2022 |
12:51:22 |
BST |
91 |
50.6800 |
XLON |
601227381470556 |
|
19/08/2022 |
12:52:46 |
BST |
59 |
50.6800 |
XLON |
601227381470673 |
|
19/08/2022 |
12:54:59 |
BST |
68 |
50.6400 |
XLON |
601227381470940 |
|
19/08/2022 |
13:06:42 |
BST |
220 |
50.8200 |
XLON |
601227381471943 |
|
19/08/2022 |
13:10:51 |
BST |
228 |
50.8200 |
XLON |
601227381472165 |
|
19/08/2022 |
13:11:18 |
BST |
66 |
50.8200 |
XLON |
601227381472202 |
|
19/08/2022 |
13:11:18 |
BST |
51 |
50.8200 |
XLON |
601227381472201 |
|
19/08/2022 |
13:11:18 |
BST |
31 |
50.8200 |
XLON |
601227381472203 |
|
19/08/2022 |
13:16:11 |
BST |
184 |
50.8600 |
XLON |
601227381472443 |
|
19/08/2022 |
13:16:11 |
BST |
99 |
50.8600 |
XLON |
601227381472444 |
|
19/08/2022 |
13:16:13 |
BST |
28 |
50.8600 |
XLON |
601227381472446 |
|
19/08/2022 |
13:16:13 |
BST |
50 |
50.8600 |
XLON |
601227381472445 |
|
19/08/2022 |
13:18:26 |
BST |
100 |
50.8600 |
XLON |
601227381472612 |
|
19/08/2022 |
13:18:26 |
BST |
152 |
50.8600 |
XLON |
601227381472611 |
|
19/08/2022 |
13:18:30 |
BST |
121 |
50.8600 |
XLON |
601227381472619 |
|
19/08/2022 |
13:18:30 |
BST |
132 |
50.8600 |
XLON |
601227381472618 |
|
19/08/2022 |
13:18:30 |
BST |
50 |
50.8600 |
XLON |
601227381472621 |
|
19/08/2022 |
13:18:30 |
BST |
95 |
50.8600 |
XLON |
601227381472620 |
|
19/08/2022 |
13:18:30 |
BST |
109 |
50.8600 |
XLON |
601227381472622 |
|
19/08/2022 |
13:21:00 |
BST |
70 |
50.8600 |
XLON |
601227381472739 |
|
19/08/2022 |
13:21:00 |
BST |
97 |
50.8600 |
XLON |
601227381472743 |
|
19/08/2022 |
13:21:00 |
BST |
130 |
50.8600 |
XLON |
601227381472744 |
|
19/08/2022 |
13:21:00 |
BST |
128 |
50.8600 |
XLON |
601227381472745 |
|
19/08/2022 |
13:21:36 |
BST |
70 |
50.8000 |
XLON |
601227381472786 |
|
19/08/2022 |
13:21:36 |
BST |
2 |
50.8000 |
XLON |
601227381472785 |
|
19/08/2022 |
13:22:38 |
BST |
57 |
50.8200 |
XLON |
601227381472837 |
|
19/08/2022 |
13:22:38 |
BST |
54 |
50.8200 |
XLON |
601227381472841 |
|
19/08/2022 |
13:25:22 |
BST |
133 |
50.8400 |
XLON |
601227381473052 |
|
19/08/2022 |
13:25:29 |
BST |
235 |
50.8400 |
XLON |
601227381473068 |
|
19/08/2022 |
13:26:05 |
BST |
52 |
50.8400 |
XLON |
601227381473138 |
|
19/08/2022 |
13:27:01 |
BST |
61 |
50.8000 |
XLON |
601227381473205 |
|
19/08/2022 |
13:28:30 |
BST |
121 |
50.8000 |
XLON |
601227381473317 |
|
19/08/2022 |
13:28:30 |
BST |
73 |
50.8000 |
XLON |
601227381473320 |
|
19/08/2022 |
13:31:07 |
BST |
95 |
50.7800 |
XLON |
601227381473508 |
|
19/08/2022 |
13:31:07 |
BST |
91 |
50.7800 |
XLON |
601227381473507 |
|
19/08/2022 |
13:31:07 |
BST |
99 |
50.7800 |
XLON |
601227381473510 |
|
19/08/2022 |
13:32:11 |
BST |
187 |
50.7600 |
XLON |
601227381473645 |
|
19/08/2022 |
13:37:10 |
BST |
25 |
50.8200 |
XLON |
601227381473972 |
|
19/08/2022 |
13:37:10 |
BST |
226 |
50.8200 |
XLON |
601227381473971 |
|
19/08/2022 |
13:37:10 |
BST |
65 |
50.8200 |
XLON |
601227381473981 |
|
19/08/2022 |
13:37:10 |
BST |
71 |
50.8200 |
XLON |
601227381473980 |
|
19/08/2022 |
13:37:10 |
BST |
65 |
50.8200 |
XLON |
601227381473982 |
|
19/08/2022 |
13:41:27 |
BST |
213 |
50.8800 |
XLON |
601227381474422 |
|
19/08/2022 |
13:41:28 |
BST |
223 |
50.8800 |
XLON |
601227381474429 |
|
19/08/2022 |
13:42:25 |
BST |
72 |
50.8600 |
XLON |
601227381474491 |
|
19/08/2022 |
13:42:25 |
BST |
244 |
50.8600 |
XLON |
601227381474501 |
|
19/08/2022 |
13:45:43 |
BST |
205 |
50.8200 |
XLON |
601227381474869 |
|
19/08/2022 |
13:47:51 |
BST |
65 |
50.9000 |
XLON |
601227381475149 |
|
19/08/2022 |
13:47:51 |
BST |
74 |
50.9000 |
XLON |
601227381475150 |
|
19/08/2022 |
13:49:17 |
BST |
146 |
50.8800 |
XLON |
601227381475289 |
|
19/08/2022 |
13:48:29 |
BST |
11 |
50.9000 |
XLON |
601227381475183 |
|
19/08/2022 |
13:56:27 |
BST |
229 |
50.8800 |
XLON |
601227381475821 |
|
19/08/2022 |
13:53:51 |
BST |
41 |
50.9000 |
XLON |
601227381475657 |
|
19/08/2022 |
13:56:28 |
BST |
39 |
50.8800 |
XLON |
601227381475839 |
|
19/08/2022 |
13:56:28 |
BST |
63 |
50.8800 |
XLON |
601227381475838 |
|
19/08/2022 |
13:56:28 |
BST |
121 |
50.8800 |
XLON |
601227381475837 |
|
19/08/2022 |
13:56:34 |
BST |
34 |
50.8800 |
XLON |
601227381475843 |
|
19/08/2022 |
13:56:34 |
BST |
17 |
50.8800 |
XLON |
601227381475844 |
|
19/08/2022 |
13:57:03 |
BST |
23 |
50.8800 |
XLON |
601227381475865 |
|
19/08/2022 |
13:57:03 |
BST |
63 |
50.8800 |
XLON |
601227381475866 |
|
19/08/2022 |
13:59:59 |
BST |
8 |
50.8400 |
XLON |
601227381476093 |
|
19/08/2022 |
13:59:59 |
BST |
201 |
50.8400 |
XLON |
601227381476094 |
|
19/08/2022 |
14:00:01 |
BST |
63 |
50.8000 |
XLON |
601227381476115 |
|
19/08/2022 |
14:06:09 |
BST |
251 |
50.9000 |
XLON |
601227381476695 |
|
19/08/2022 |
14:06:09 |
BST |
240 |
50.9000 |
XLON |
601227381476707 |
|
19/08/2022 |
14:06:09 |
BST |
35 |
50.8800 |
XLON |
601227381476712 |
|
19/08/2022 |
14:06:09 |
BST |
119 |
50.8800 |
XLON |
601227381476711 |
|
19/08/2022 |
14:06:46 |
BST |
52 |
50.8800 |
XLON |
601227381476736 |
|
19/08/2022 |
14:07:35 |
BST |
12 |
50.9400 |
XLON |
601227381476779 |
|
19/08/2022 |
14:07:35 |
BST |
57 |
50.9400 |
XLON |
601227381476777 |
|
19/08/2022 |
14:07:35 |
BST |
63 |
50.9400 |
XLON |
601227381476778 |
|
19/08/2022 |
14:10:40 |
BST |
100 |
50.9800 |
XLON |
601227381476963 |
|
19/08/2022 |
14:10:40 |
BST |
42 |
50.9800 |
XLON |
601227381476964 |
|
19/08/2022 |
14:10:48 |
BST |
43 |
50.9800 |
XLON |
601227381476988 |
|
19/08/2022 |
14:11:47 |
BST |
84 |
50.9800 |
XLON |
601227381477064 |
|
19/08/2022 |
14:14:09 |
BST |
205 |
50.9800 |
XLON |
601227381477245 |
|
19/08/2022 |
14:14:36 |
BST |
208 |
50.9600 |
XLON |
601227381477301 |
|
19/08/2022 |
14:14:36 |
BST |
21 |
50.9600 |
XLON |
601227381477320 |
|
19/08/2022 |
14:14:36 |
BST |
90 |
50.9400 |
XLON |
601227381477317 |
|
19/08/2022 |
14:14:36 |
BST |
50 |
50.9600 |
XLON |
601227381477318 |
|
19/08/2022 |
14:14:36 |
BST |
63 |
50.9600 |
XLON |
601227381477319 |
|
19/08/2022 |
14:14:36 |
BST |
17 |
50.9000 |
XLON |
601227381477332 |
|
19/08/2022 |
14:14:36 |
BST |
27 |
50.8800 |
XLON |
601227381477330 |
|
19/08/2022 |
14:14:36 |
BST |
90 |
50.9000 |
XLON |
601227381477331 |
|
19/08/2022 |
14:15:58 |
BST |
53 |
50.9000 |
XLON |
601227381477477 |
|
19/08/2022 |
14:15:58 |
BST |
62 |
50.9000 |
XLON |
601227381477480 |
|
19/08/2022 |
14:17:29 |
BST |
58 |
50.8800 |
XLON |
601227381477632 |
|
19/08/2022 |
14:17:29 |
BST |
149 |
50.8800 |
XLON |
601227381477637 |
|
19/08/2022 |
14:21:36 |
BST |
254 |
50.9200 |
XLON |
601227381477993 |
|
19/08/2022 |
14:21:36 |
BST |
57 |
50.9200 |
XLON |
601227381477994 |
|
19/08/2022 |
14:21:54 |
BST |
22 |
50.9200 |
XLON |
601227381478011 |
|
19/08/2022 |
14:24:08 |
BST |
60 |
50.9200 |
XLON |
601227381478187 |
|
19/08/2022 |
14:29:19 |
BST |
209 |
50.9200 |
XLON |
601227381478901 |
|
19/08/2022 |
14:25:50 |
BST |
120 |
50.9400 |
XLON |
601227381478374 |
|
19/08/2022 |
14:27:16 |
BST |
54 |
50.9400 |
XLON |
601227381478601 |
|
19/08/2022 |
14:27:32 |
BST |
51 |
50.9400 |
XLON |
601227381478653 |
|
19/08/2022 |
14:27:32 |
BST |
63 |
50.9400 |
XLON |
601227381478654 |
|
19/08/2022 |
14:27:32 |
BST |
63 |
50.9400 |
XLON |
601227381478655 |
|
19/08/2022 |
14:27:32 |
BST |
54 |
50.9400 |
XLON |
601227381478656 |
|
19/08/2022 |
14:27:40 |
BST |
12 |
50.9400 |
XLON |
601227381478669 |
|
19/08/2022 |
14:28:32 |
BST |
90 |
50.9400 |
XLON |
601227381478816 |
|
19/08/2022 |
14:29:19 |
BST |
96 |
50.9200 |
XLON |
601227381478910 |
|
19/08/2022 |
14:29:19 |
BST |
79 |
50.9400 |
XLON |
601227381478913 |
|
19/08/2022 |
14:29:19 |
BST |
103 |
50.9400 |
XLON |
601227381478911 |
|
19/08/2022 |
14:29:19 |
BST |
78 |
50.9400 |
XLON |
601227381478912 |
|
19/08/2022 |
14:29:19 |
BST |
60 |
50.9400 |
XLON |
601227381478915 |
|
19/08/2022 |
14:29:19 |
BST |
55 |
50.9400 |
XLON |
601227381478914 |
|
19/08/2022 |
14:30:08 |
BST |
110 |
50.8800 |
XLON |
601227381479694 |
|
19/08/2022 |
14:30:15 |
BST |
107 |
50.8600 |
XLON |
601227381479799 |
|
19/08/2022 |
14:30:49 |
BST |
1 |
50.8800 |
XLON |
601227381479994 |
|
19/08/2022 |
14:31:16 |
BST |
62 |
50.9400 |
XLON |
601227381480275 |
|
19/08/2022 |
14:31:16 |
BST |
173 |
50.9400 |
XLON |
601227381480274 |
|
19/08/2022 |
14:31:18 |
BST |
105 |
50.9400 |
XLON |
601227381480284 |
|
19/08/2022 |
14:31:18 |
BST |
137 |
50.9400 |
XLON |
601227381480285 |
|
19/08/2022 |
14:31:26 |
BST |
50 |
50.9200 |
XLON |
601227381480388 |
|
19/08/2022 |
14:31:26 |
BST |
2 |
50.9200 |
XLON |
601227381480391 |
|
19/08/2022 |
14:31:27 |
BST |
51 |
50.9200 |
XLON |
601227381480392 |
|
19/08/2022 |
14:31:41 |
BST |
95 |
50.8800 |
XLON |
601227381480447 |
|
19/08/2022 |
14:32:24 |
BST |
213 |
50.9200 |
XLON |
601227381480670 |
|
19/08/2022 |
14:32:34 |
BST |
192 |
50.9200 |
XLON |
601227381480706 |
|
19/08/2022 |
14:32:34 |
BST |
78 |
50.9200 |
XLON |
601227381480707 |
|
19/08/2022 |
14:33:26 |
BST |
78 |
50.9200 |
XLON |
601227381480918 |
|
19/08/2022 |
14:33:26 |
BST |
79 |
50.9200 |
XLON |
601227381480917 |
|
19/08/2022 |
14:33:26 |
BST |
54 |
50.9200 |
XLON |
601227381480916 |
|
19/08/2022 |
14:33:26 |
BST |
32 |
50.9200 |
XLON |
601227381480919 |
|
19/08/2022 |
14:34:17 |
BST |
48 |
51.0000 |
XLON |
601227381481118 |
|
19/08/2022 |
14:34:17 |
BST |
78 |
51.0000 |
XLON |
601227381481117 |
|
19/08/2022 |
14:34:17 |
BST |
79 |
51.0000 |
XLON |
601227381481116 |
|
19/08/2022 |
14:34:59 |
BST |
212 |
51.0000 |
XLON |
601227381481224 |
|
19/08/2022 |
14:34:59 |
BST |
126 |
51.0200 |
XLON |
601227381481225 |
|
19/08/2022 |
14:34:59 |
BST |
79 |
51.0200 |
XLON |
601227381481226 |
|
19/08/2022 |
14:34:59 |
BST |
93 |
51.0200 |
XLON |
601227381481230 |
|
19/08/2022 |
14:34:59 |
BST |
78 |
51.0200 |
XLON |
601227381481227 |
|
19/08/2022 |
14:34:59 |
BST |
52 |
51.0200 |
XLON |
601227381481231 |
|
19/08/2022 |
14:34:59 |
BST |
15 |
51.0200 |
XLON |
601227381481229 |
|
19/08/2022 |
14:34:59 |
BST |
67 |
51.0200 |
XLON |
601227381481228 |
|
19/08/2022 |
14:35:02 |
BST |
232 |
51.0000 |
XLON |
601227381481237 |
|
19/08/2022 |
14:35:28 |
BST |
104 |
50.9600 |
XLON |
601227381481321 |
|
19/08/2022 |
14:35:28 |
BST |
52 |
50.9600 |
XLON |
601227381481324 |
|
19/08/2022 |
14:35:54 |
BST |
51 |
50.9600 |
XLON |
601227381481386 |
|
19/08/2022 |
14:35:56 |
BST |
61 |
50.9400 |
XLON |
601227381481392 |
|
19/08/2022 |
14:36:15 |
BST |
153 |
50.9400 |
XLON |
601227381481499 |
|
19/08/2022 |
14:36:15 |
BST |
76 |
50.9400 |
XLON |
601227381481500 |
|
19/08/2022 |
14:36:15 |
BST |
28 |
50.9400 |
XLON |
601227381481504 |
|
19/08/2022 |
14:36:15 |
BST |
116 |
50.9400 |
XLON |
601227381481505 |
|
19/08/2022 |
14:36:37 |
BST |
31 |
50.9200 |
XLON |
601227381481549 |
|
19/08/2022 |
14:36:37 |
BST |
25 |
50.9200 |
XLON |
601227381481548 |
|
19/08/2022 |
14:36:37 |
BST |
90 |
50.9200 |
XLON |
601227381481547 |
|
19/08/2022 |
14:37:10 |
BST |
200 |
50.9400 |
XLON |
601227381481638 |
|
19/08/2022 |
14:37:25 |
BST |
78 |
50.9200 |
XLON |
601227381481684 |
|
19/08/2022 |
14:37:25 |
BST |
67 |
50.9400 |
XLON |
601227381481685 |
|
19/08/2022 |
14:37:28 |
BST |
115 |
50.9000 |
XLON |
601227381481692 |
|
19/08/2022 |
14:37:28 |
BST |
130 |
50.9000 |
XLON |
601227381481693 |
|
19/08/2022 |
14:38:00 |
BST |
47 |
50.9000 |
XLON |
601227381481815 |
|
19/08/2022 |
14:38:00 |
BST |
13 |
50.9000 |
XLON |
601227381481816 |
|
19/08/2022 |
14:38:28 |
BST |
246 |
50.8800 |
XLON |
601227381481947 |
|
19/08/2022 |
14:38:03 |
BST |
65 |
50.9000 |
XLON |
601227381481840 |
|
19/08/2022 |
14:38:03 |
BST |
10 |
50.9000 |
XLON |
601227381481841 |
|
19/08/2022 |
14:38:16 |
BST |
62 |
50.9000 |
XLON |
601227381481903 |
|
19/08/2022 |
14:38:16 |
BST |
65 |
50.9000 |
XLON |
601227381481902 |
|
19/08/2022 |
14:38:28 |
BST |
23 |
50.8800 |
XLON |
601227381481952 |
|
19/08/2022 |
14:38:28 |
BST |
85 |
50.8800 |
XLON |
601227381481951 |
|
19/08/2022 |
14:39:02 |
BST |
54 |
50.8400 |
XLON |
601227381482130 |
|
19/08/2022 |
14:39:08 |
BST |
26 |
50.8400 |
XLON |
601227381482155 |
|
19/08/2022 |
14:39:08 |
BST |
33 |
50.8400 |
XLON |
601227381482154 |
|
19/08/2022 |
14:39:14 |
BST |
59 |
50.8400 |
XLON |
601227381482198 |
|
19/08/2022 |
14:39:20 |
BST |
53 |
50.8400 |
XLON |
601227381482211 |
|
19/08/2022 |
14:39:20 |
BST |
6 |
50.8400 |
XLON |
601227381482210 |
|
19/08/2022 |
14:39:26 |
BST |
12 |
50.8400 |
XLON |
601227381482221 |
|
19/08/2022 |
14:39:26 |
BST |
47 |
50.8400 |
XLON |
601227381482222 |
|
19/08/2022 |
14:39:30 |
BST |
55 |
50.8400 |
XLON |
601227381482229 |
|
19/08/2022 |
14:39:33 |
BST |
1 |
50.8400 |
XLON |
601227381482238 |
|
19/08/2022 |
14:39:50 |
BST |
204 |
50.8400 |
XLON |
601227381482286 |
|
19/08/2022 |
14:39:50 |
BST |
44 |
50.8400 |
XLON |
601227381482285 |
|
19/08/2022 |
14:40:12 |
BST |
11 |
50.8400 |
XLON |
601227381482358 |
|
19/08/2022 |
14:40:12 |
BST |
51 |
50.8400 |
XLON |
601227381482359 |
|
19/08/2022 |
14:40:21 |
BST |
99 |
50.8400 |
XLON |
601227381482396 |
|
19/08/2022 |
14:41:03 |
BST |
211 |
50.8200 |
XLON |
601227381482532 |
|
19/08/2022 |
14:40:58 |
BST |
65 |
50.8400 |
XLON |
601227381482505 |
|
19/08/2022 |
14:40:58 |
BST |
65 |
50.8400 |
XLON |
601227381482506 |
|
19/08/2022 |
14:41:03 |
BST |
196 |
50.8200 |
XLON |
601227381482534 |
|
19/08/2022 |
14:42:23 |
BST |
97 |
50.7600 |
XLON |
601227381482966 |
|
19/08/2022 |
14:41:58 |
BST |
22 |
50.7800 |
XLON |
601227381482845 |
|
19/08/2022 |
14:42:38 |
BST |
175 |
50.7400 |
XLON |
601227381483092 |
|
19/08/2022 |
14:42:38 |
BST |
27 |
50.7600 |
XLON |
601227381483095 |
|
19/08/2022 |
14:42:38 |
BST |
90 |
50.7400 |
XLON |
601227381483093 |
|
19/08/2022 |
14:42:38 |
BST |
89 |
50.7600 |
XLON |
601227381483094 |
|
19/08/2022 |
14:43:21 |
BST |
210 |
50.7000 |
XLON |
601227381483263 |
|
19/08/2022 |
14:43:55 |
BST |
127 |
50.7000 |
XLON |
601227381483348 |
|
19/08/2022 |
14:43:55 |
BST |
65 |
50.7000 |
XLON |
601227381483347 |
|
19/08/2022 |
14:43:55 |
BST |
18 |
50.7200 |
XLON |
601227381483355 |
|
19/08/2022 |
14:43:55 |
BST |
65 |
50.7200 |
XLON |
601227381483354 |
|
19/08/2022 |
14:44:33 |
BST |
59 |
50.6800 |
XLON |
601227381483441 |
|
19/08/2022 |
14:44:33 |
BST |
58 |
50.6800 |
XLON |
601227381483443 |
|
19/08/2022 |
14:44:33 |
BST |
90 |
50.6800 |
XLON |
601227381483442 |
|
19/08/2022 |
14:45:09 |
BST |
33 |
50.6200 |
XLON |
601227381483629 |
|
19/08/2022 |
14:44:59 |
BST |
61 |
50.6200 |
XLON |
601227381483580 |
|
19/08/2022 |
14:45:38 |
BST |
94 |
50.6200 |
XLON |
601227381483686 |
|
19/08/2022 |
14:45:38 |
BST |
96 |
50.6200 |
XLON |
601227381483691 |
|
19/08/2022 |
14:45:38 |
BST |
63 |
50.6200 |
XLON |
601227381483692 |
|
19/08/2022 |
14:46:04 |
BST |
57 |
50.6200 |
XLON |
601227381483768 |
|
19/08/2022 |
14:46:04 |
BST |
65 |
50.6200 |
XLON |
601227381483773 |
|
19/08/2022 |
14:46:04 |
BST |
65 |
50.6200 |
XLON |
601227381483771 |
|
19/08/2022 |
14:46:04 |
BST |
54 |
50.6200 |
XLON |
601227381483774 |
|
19/08/2022 |
14:46:04 |
BST |
60 |
50.6200 |
XLON |
601227381483772 |
|
19/08/2022 |
14:46:05 |
BST |
29 |
50.6200 |
XLON |
601227381483778 |
|
19/08/2022 |
14:46:05 |
BST |
65 |
50.6200 |
XLON |
601227381483779 |
|
19/08/2022 |
14:46:27 |
BST |
16 |
50.6000 |
XLON |
601227381483843 |
|
19/08/2022 |
14:46:27 |
BST |
45 |
50.6000 |
XLON |
601227381483842 |
|
19/08/2022 |
14:46:27 |
BST |
65 |
50.6000 |
XLON |
601227381483847 |
|
19/08/2022 |
14:46:27 |
BST |
51 |
50.6000 |
XLON |
601227381483846 |
|
19/08/2022 |
14:46:27 |
BST |
65 |
50.6000 |
XLON |
601227381483848 |
|
19/08/2022 |
14:47:09 |
BST |
47 |
50.5600 |
XLON |
601227381483968 |
|
19/08/2022 |
14:47:09 |
BST |
52 |
50.5600 |
XLON |
601227381483969 |
|
19/08/2022 |
14:48:13 |
BST |
50 |
50.6000 |
XLON |
601227381484199 |
|
19/08/2022 |
14:48:47 |
BST |
104 |
50.5800 |
XLON |
601227381484306 |
|
19/08/2022 |
14:48:22 |
BST |
65 |
50.6000 |
XLON |
601227381484216 |
|
19/08/2022 |
14:48:22 |
BST |
66 |
50.6000 |
XLON |
601227381484215 |
|
19/08/2022 |
14:48:29 |
BST |
23 |
50.6000 |
XLON |
601227381484240 |
|
19/08/2022 |
14:48:40 |
BST |
135 |
50.6000 |
XLON |
601227381484263 |
|
19/08/2022 |
14:48:46 |
BST |
65 |
50.6000 |
XLON |
601227381484299 |
|
19/08/2022 |
14:48:46 |
BST |
32 |
50.6000 |
XLON |
601227381484300 |
|
19/08/2022 |
14:48:46 |
BST |
51 |
50.6000 |
XLON |
601227381484298 |
|
19/08/2022 |
14:49:04 |
BST |
60 |
50.5800 |
XLON |
601227381484396 |
|
19/08/2022 |
14:49:54 |
BST |
79 |
50.6000 |
XLON |
601227381484518 |
|
19/08/2022 |
14:49:54 |
BST |
151 |
50.6000 |
XLON |
601227381484517 |
|
19/08/2022 |
14:49:54 |
BST |
129 |
50.6000 |
XLON |
601227381484520 |
|
19/08/2022 |
14:49:56 |
BST |
50 |
50.6000 |
XLON |
601227381484525 |
|
19/08/2022 |
14:50:05 |
BST |
65 |
50.6000 |
XLON |
601227381484567 |
|
19/08/2022 |
14:50:05 |
BST |
30 |
50.6000 |
XLON |
601227381484568 |
|
19/08/2022 |
14:50:05 |
BST |
66 |
50.6000 |
XLON |
601227381484566 |
|
19/08/2022 |
14:50:44 |
BST |
193 |
50.5800 |
XLON |
601227381484719 |
|
19/08/2022 |
14:50:44 |
BST |
19 |
50.5800 |
XLON |
601227381484730 |
|
19/08/2022 |
14:50:44 |
BST |
51 |
50.5800 |
XLON |
601227381484728 |
|
19/08/2022 |
14:50:44 |
BST |
55 |
50.5800 |
XLON |
601227381484727 |
|
19/08/2022 |
14:50:44 |
BST |
66 |
50.5800 |
XLON |
601227381484729 |
|
19/08/2022 |
14:51:13 |
BST |
11 |
50.5600 |
XLON |
601227381484970 |
|
19/08/2022 |
14:51:13 |
BST |
213 |
50.5600 |
XLON |
601227381484972 |
|
19/08/2022 |
14:51:36 |
BST |
241 |
50.5400 |
XLON |
601227381485068 |
|
19/08/2022 |
14:52:22 |
BST |
52 |
50.5800 |
XLON |
601227381485256 |
|
19/08/2022 |
14:52:33 |
BST |
52 |
50.5800 |
XLON |
601227381485281 |
|
19/08/2022 |
14:52:35 |
BST |
85 |
50.5800 |
XLON |
601227381485291 |
|
19/08/2022 |
14:52:43 |
BST |
127 |
50.5800 |
XLON |
601227381485308 |
|
19/08/2022 |
14:53:31 |
BST |
56 |
50.5800 |
XLON |
601227381485472 |
|
19/08/2022 |
14:53:31 |
BST |
1 |
50.5800 |
XLON |
601227381485471 |
|
19/08/2022 |
14:54:45 |
BST |
243 |
50.5800 |
XLON |
601227381485641 |
|
19/08/2022 |
14:54:44 |
BST |
8 |
50.5800 |
XLON |
601227381485639 |
|
19/08/2022 |
14:54:45 |
BST |
251 |
50.5800 |
XLON |
601227381485646 |
|
19/08/2022 |
14:55:17 |
BST |
66 |
50.6200 |
XLON |
601227381485720 |
|
19/08/2022 |
14:55:17 |
BST |
13 |
50.6200 |
XLON |
601227381485721 |
|
19/08/2022 |
14:55:51 |
BST |
113 |
50.5800 |
XLON |
601227381485866 |
|
19/08/2022 |
14:57:21 |
BST |
66 |
50.6000 |
XLON |
601227381486207 |
|
19/08/2022 |
14:57:21 |
BST |
76 |
50.6000 |
XLON |
601227381486205 |
|
19/08/2022 |
14:57:21 |
BST |
65 |
50.6000 |
XLON |
601227381486206 |
|
19/08/2022 |
14:57:31 |
BST |
65 |
50.6200 |
XLON |
601227381486247 |
|
19/08/2022 |
14:57:31 |
BST |
29 |
50.6200 |
XLON |
601227381486248 |
|
19/08/2022 |
14:57:40 |
BST |
18 |
50.6200 |
XLON |
601227381486307 |
|
19/08/2022 |
14:57:40 |
BST |
35 |
50.6200 |
XLON |
601227381486306 |
|
19/08/2022 |
14:57:52 |
BST |
27 |
50.6200 |
XLON |
601227381486325 |
|
19/08/2022 |
14:57:52 |
BST |
25 |
50.6200 |
XLON |
601227381486324 |
|
19/08/2022 |
14:58:11 |
BST |
244 |
50.6200 |
XLON |
601227381486430 |
|
19/08/2022 |
14:59:13 |
BST |
30 |
50.5800 |
XLON |
601227381486621 |
|
19/08/2022 |
14:59:13 |
BST |
26 |
50.5800 |
XLON |
601227381486620 |
|
19/08/2022 |
14:58:59 |
BST |
34 |
50.6000 |
XLON |
601227381486582 |
|
19/08/2022 |
14:58:59 |
BST |
19 |
50.6000 |
XLON |
601227381486583 |
|
19/08/2022 |
15:00:00 |
BST |
232 |
50.5600 |
XLON |
601227381486902 |
|
19/08/2022 |
15:00:00 |
BST |
51 |
50.5800 |
XLON |
601227381486909 |
|
19/08/2022 |
15:00:00 |
BST |
66 |
50.5800 |
XLON |
601227381486910 |
|
19/08/2022 |
15:00:00 |
BST |
31 |
50.5800 |
XLON |
601227381486911 |
|
19/08/2022 |
15:00:29 |
BST |
81 |
50.5200 |
XLON |
601227381487261 |
|
19/08/2022 |
15:00:52 |
BST |
54 |
50.5200 |
XLON |
601227381487328 |
|
19/08/2022 |
15:01:22 |
BST |
53 |
50.5200 |
XLON |
601227381487617 |
|
19/08/2022 |
15:02:36 |
BST |
46 |
50.5800 |
XLON |
601227381487937 |
|
19/08/2022 |
15:02:37 |
BST |
60 |
50.5800 |
XLON |
601227381487949 |
|
19/08/2022 |
15:02:38 |
BST |
60 |
50.5800 |
XLON |
601227381487950 |
|
19/08/2022 |
15:02:38 |
BST |
60 |
50.5800 |
XLON |
601227381487952 |
|
19/08/2022 |
15:02:39 |
BST |
60 |
50.5800 |
XLON |
601227381487953 |
|
19/08/2022 |
15:02:39 |
BST |
60 |
50.5800 |
XLON |
601227381487958 |
|
19/08/2022 |
15:02:40 |
BST |
51 |
50.5800 |
XLON |
601227381487960 |
|
19/08/2022 |
15:02:49 |
BST |
9 |
50.5800 |
XLON |
601227381487997 |
|
19/08/2022 |
15:02:54 |
BST |
53 |
50.5800 |
XLON |
601227381488018 |
|
19/08/2022 |
15:02:55 |
BST |
28 |
50.5800 |
XLON |
601227381488027 |
|
19/08/2022 |
15:02:55 |
BST |
38 |
50.5800 |
XLON |
601227381488028 |
|
19/08/2022 |
15:03:32 |
BST |
68 |
50.6000 |
XLON |
601227381488152 |
|
19/08/2022 |
15:04:35 |
BST |
189 |
50.6200 |
XLON |
601227381488376 |
|
19/08/2022 |
15:04:36 |
BST |
85 |
50.6200 |
XLON |
601227381488385 |
|
19/08/2022 |
15:04:36 |
BST |
156 |
50.6200 |
XLON |
601227381488386 |
|
19/08/2022 |
15:04:36 |
BST |
54 |
50.6200 |
XLON |
601227381488389 |
|
19/08/2022 |
15:04:36 |
BST |
66 |
50.6200 |
XLON |
601227381488388 |
|
19/08/2022 |
15:04:39 |
BST |
68 |
50.6000 |
XLON |
601227381488400 |
|
19/08/2022 |
15:05:36 |
BST |
74 |
50.5800 |
XLON |
601227381488614 |
|
19/08/2022 |
15:05:36 |
BST |
39 |
50.5800 |
XLON |
601227381488615 |
|
19/08/2022 |
15:06:13 |
BST |
53 |
50.5800 |
XLON |
601227381488708 |
|
19/08/2022 |
15:06:25 |
BST |
23 |
50.5800 |
XLON |
601227381488728 |
|
19/08/2022 |
15:06:25 |
BST |
30 |
50.5800 |
XLON |
601227381488729 |
|
19/08/2022 |
15:06:36 |
BST |
65 |
50.5600 |
XLON |
601227381488748 |
|
19/08/2022 |
15:06:36 |
BST |
66 |
50.5600 |
XLON |
601227381488749 |
|
19/08/2022 |
15:07:04 |
BST |
180 |
50.5400 |
XLON |
601227381488852 |
|
19/08/2022 |
15:07:04 |
BST |
66 |
50.5400 |
XLON |
601227381488881 |
|
19/08/2022 |
15:07:54 |
BST |
36 |
50.5600 |
XLON |
601227381489097 |
|
19/08/2022 |
15:08:31 |
BST |
53 |
50.5800 |
XLON |
601227381489186 |
|
19/08/2022 |
15:08:49 |
BST |
62 |
50.5600 |
XLON |
601227381489225 |
|
19/08/2022 |
15:08:49 |
BST |
70 |
50.5600 |
XLON |
601227381489224 |
|
19/08/2022 |
15:08:49 |
BST |
66 |
50.5600 |
XLON |
601227381489223 |
|
19/08/2022 |
15:09:09 |
BST |
49 |
50.5400 |
XLON |
601227381489308 |
|
19/08/2022 |
15:09:09 |
BST |
38 |
50.5400 |
XLON |
601227381489307 |
|
19/08/2022 |
15:10:06 |
BST |
41 |
50.5600 |
XLON |
601227381489484 |
|
19/08/2022 |
15:11:02 |
BST |
66 |
50.5800 |
XLON |
601227381489736 |
|
19/08/2022 |
15:11:02 |
BST |
65 |
50.5800 |
XLON |
601227381489735 |
|
19/08/2022 |
15:11:02 |
BST |
21 |
50.5800 |
XLON |
601227381489737 |
|
19/08/2022 |
15:11:33 |
BST |
75 |
50.5600 |
XLON |
601227381489793 |
|
19/08/2022 |
15:11:28 |
BST |
66 |
50.5800 |
XLON |
601227381489780 |
|
19/08/2022 |
15:11:28 |
BST |
90 |
50.5800 |
XLON |
601227381489779 |
|
19/08/2022 |
15:11:30 |
BST |
52 |
50.5800 |
XLON |
601227381489784 |
|
19/08/2022 |
15:11:43 |
BST |
59 |
50.5400 |
XLON |
601227381489850 |
|
19/08/2022 |
15:11:44 |
BST |
56 |
50.5400 |
XLON |
601227381489856 |
|
19/08/2022 |
15:11:44 |
BST |
66 |
50.5400 |
XLON |
601227381489855 |
|
19/08/2022 |
15:12:25 |
BST |
52 |
50.5200 |
XLON |
601227381489983 |
|
19/08/2022 |
15:13:32 |
BST |
103 |
50.5000 |
XLON |
601227381490150 |
|
19/08/2022 |
15:13:32 |
BST |
14 |
50.5000 |
XLON |
601227381490151 |
|
19/08/2022 |
15:14:33 |
BST |
35 |
50.5000 |
XLON |
601227381490435 |
|
19/08/2022 |
15:14:33 |
BST |
66 |
50.5000 |
XLON |
601227381490433 |
|
19/08/2022 |
15:14:33 |
BST |
65 |
50.5000 |
XLON |
601227381490434 |
|
19/08/2022 |
15:14:33 |
BST |
30 |
50.5000 |
XLON |
601227381490436 |
|
19/08/2022 |
15:15:06 |
BST |
97 |
50.5000 |
XLON |
601227381490565 |
|
19/08/2022 |
15:15:24 |
BST |
232 |
50.5000 |
XLON |
601227381490668 |
|
19/08/2022 |
15:16:10 |
BST |
242 |
50.5000 |
XLON |
601227381490781 |
|
19/08/2022 |
15:16:28 |
BST |
83 |
50.5000 |
XLON |
601227381490844 |
|
19/08/2022 |
15:16:28 |
BST |
26 |
50.5000 |
XLON |
601227381490845 |
|
19/08/2022 |
15:17:47 |
BST |
233 |
50.5200 |
XLON |
601227381491011 |
|
19/08/2022 |
15:17:47 |
BST |
7 |
50.5200 |
XLON |
601227381491034 |
|
19/08/2022 |
15:17:47 |
BST |
99 |
50.5200 |
XLON |
601227381491033 |
|
19/08/2022 |
15:21:15 |
BST |
180 |
50.5400 |
XLON |
601227381491657 |
|
19/08/2022 |
15:21:28 |
BST |
12 |
50.5600 |
XLON |
601227381491685 |
|
19/08/2022 |
15:21:29 |
BST |
60 |
50.5600 |
XLON |
601227381491686 |
|
19/08/2022 |
15:21:33 |
BST |
239 |
50.5400 |
XLON |
601227381491703 |
|
19/08/2022 |
15:21:30 |
BST |
66 |
50.5600 |
XLON |
601227381491691 |
|
19/08/2022 |
15:21:30 |
BST |
65 |
50.5600 |
XLON |
601227381491693 |
|
19/08/2022 |
15:21:30 |
BST |
66 |
50.5600 |
XLON |
601227381491692 |
|
19/08/2022 |
15:21:30 |
BST |
21 |
50.5600 |
XLON |
601227381491694 |
|
19/08/2022 |
15:21:33 |
BST |
66 |
50.5600 |
XLON |
601227381491700 |
|
19/08/2022 |
15:21:33 |
BST |
65 |
50.5600 |
XLON |
601227381491701 |
|
19/08/2022 |
15:21:33 |
BST |
66 |
50.5600 |
XLON |
601227381491699 |
|
19/08/2022 |
15:21:33 |
BST |
13 |
50.5400 |
XLON |
601227381491714 |
|
19/08/2022 |
15:21:33 |
BST |
67 |
50.5400 |
XLON |
601227381491713 |
|
19/08/2022 |
15:22:23 |
BST |
120 |
50.5400 |
XLON |
601227381491789 |
|
19/08/2022 |
15:22:36 |
BST |
52 |
50.5400 |
XLON |
601227381491841 |
|
19/08/2022 |
15:23:01 |
BST |
6 |
50.5200 |
XLON |
601227381491921 |
|
19/08/2022 |
15:23:01 |
BST |
66 |
50.5200 |
XLON |
601227381491919 |
|
19/08/2022 |
15:23:01 |
BST |
65 |
50.5200 |
XLON |
601227381491920 |
|
19/08/2022 |
15:23:03 |
BST |
77 |
50.5000 |
XLON |
601227381491933 |
|
19/08/2022 |
15:23:03 |
BST |
6 |
50.5000 |
XLON |
601227381491934 |
|
19/08/2022 |
15:24:33 |
BST |
65 |
50.5400 |
XLON |
601227381492185 |
|
19/08/2022 |
15:24:33 |
BST |
53 |
50.5400 |
XLON |
601227381492186 |
|
19/08/2022 |
15:25:53 |
BST |
229 |
50.5400 |
XLON |
601227381492633 |
|
19/08/2022 |
15:25:54 |
BST |
69 |
50.5400 |
XLON |
601227381492637 |
|
19/08/2022 |
15:25:54 |
BST |
90 |
50.5400 |
XLON |
601227381492635 |
|
19/08/2022 |
15:25:54 |
BST |
64 |
50.5400 |
XLON |
601227381492636 |
|
19/08/2022 |
15:25:58 |
BST |
24 |
50.5200 |
XLON |
601227381492700 |
|
19/08/2022 |
15:25:58 |
BST |
79 |
50.5200 |
XLON |
601227381492699 |
|
19/08/2022 |
15:25:57 |
BST |
16 |
50.5200 |
XLON |
601227381492679 |
|
19/08/2022 |
15:28:18 |
BST |
65 |
50.5400 |
XLON |
601227381493309 |
|
19/08/2022 |
15:28:18 |
BST |
66 |
50.5400 |
XLON |
601227381493308 |
|
19/08/2022 |
15:28:18 |
BST |
54 |
50.5400 |
XLON |
601227381493306 |
|
19/08/2022 |
15:28:18 |
BST |
65 |
50.5400 |
XLON |
601227381493307 |
|
19/08/2022 |
15:28:18 |
BST |
35 |
50.5400 |
XLON |
601227381493310 |
|
19/08/2022 |
15:28:25 |
BST |
78 |
50.5400 |
XLON |
601227381493315 |
|
19/08/2022 |
15:28:39 |
BST |
39 |
50.5400 |
XLON |
601227381493365 |
|
19/08/2022 |
15:28:39 |
BST |
15 |
50.5400 |
XLON |
601227381493364 |
|
19/08/2022 |
15:29:57 |
BST |
177 |
50.5600 |
XLON |
601227381493612 |
|
19/08/2022 |
15:29:05 |
BST |
58 |
50.5600 |
XLON |
601227381493454 |
|
19/08/2022 |
15:29:59 |
BST |
1 |
50.5600 |
XLON |
601227381493625 |
|
19/08/2022 |
15:29:59 |
BST |
219 |
50.5600 |
XLON |
601227381493624 |
|
19/08/2022 |
15:29:57 |
BST |
17 |
50.5600 |
XLON |
601227381493620 |
|
19/08/2022 |
15:29:59 |
BST |
64 |
50.5600 |
XLON |
601227381493628 |
|
19/08/2022 |
15:30:14 |
BST |
8 |
50.5200 |
XLON |
601227381493666 |
|
19/08/2022 |
15:30:18 |
BST |
50 |
50.5200 |
XLON |
601227381493677 |
|
19/08/2022 |
15:31:34 |
BST |
28 |
50.5600 |
XLON |
601227381493997 |
|
19/08/2022 |
15:31:38 |
BST |
30 |
50.5800 |
XLON |
601227381494000 |
|
19/08/2022 |
15:31:38 |
BST |
66 |
50.5800 |
XLON |
601227381494001 |
|
19/08/2022 |
15:32:10 |
BST |
86 |
50.5600 |
XLON |
601227381494127 |
|
19/08/2022 |
15:32:10 |
BST |
34 |
50.5800 |
XLON |
601227381494125 |
|
19/08/2022 |
15:32:10 |
BST |
86 |
50.5600 |
XLON |
601227381494132 |
|
19/08/2022 |
15:33:21 |
BST |
65 |
50.5400 |
XLON |
601227381494301 |
|
19/08/2022 |
15:33:21 |
BST |
66 |
50.5400 |
XLON |
601227381494300 |
|
19/08/2022 |
15:34:27 |
BST |
220 |
50.5400 |
XLON |
601227381494388 |
|
19/08/2022 |
15:34:27 |
BST |
21 |
50.5400 |
XLON |
601227381494387 |
|
19/08/2022 |
15:34:26 |
BST |
27 |
50.5600 |
XLON |
601227381494384 |
|
19/08/2022 |
15:34:43 |
BST |
52 |
50.5400 |
XLON |
601227381494419 |
|
19/08/2022 |
15:35:20 |
BST |
32 |
50.5200 |
XLON |
601227381494476 |
|
19/08/2022 |
15:35:20 |
BST |
28 |
50.5200 |
XLON |
601227381494475 |
|
19/08/2022 |
15:35:30 |
BST |
12 |
50.5200 |
XLON |
601227381494493 |
|
19/08/2022 |
15:35:30 |
BST |
42 |
50.5200 |
XLON |
601227381494492 |
|
19/08/2022 |
15:35:38 |
BST |
50 |
50.5200 |
XLON |
601227381494560 |
|
19/08/2022 |
15:35:38 |
BST |
1 |
50.5200 |
XLON |
601227381494559 |
|
19/08/2022 |
15:35:48 |
BST |
15 |
50.5200 |
XLON |
601227381494599 |
|
19/08/2022 |
15:35:48 |
BST |
5 |
50.5200 |
XLON |
601227381494601 |
|
19/08/2022 |
15:35:48 |
BST |
33 |
50.5200 |
XLON |
601227381494600 |
|
19/08/2022 |
15:35:57 |
BST |
55 |
50.5200 |
XLON |
601227381494619 |
|
19/08/2022 |
15:36:07 |
BST |
38 |
50.5200 |
XLON |
601227381494647 |
|
19/08/2022 |
15:36:07 |
BST |
9 |
50.5200 |
XLON |
601227381494646 |
|
19/08/2022 |
15:36:10 |
BST |
49 |
50.5200 |
XLON |
601227381494661 |
|
19/08/2022 |
15:36:10 |
BST |
137 |
50.5200 |
XLON |
601227381494662 |
|
19/08/2022 |
15:36:10 |
BST |
67 |
50.5200 |
XLON |
601227381494665 |
|
19/08/2022 |
15:37:59 |
BST |
56 |
50.5200 |
XLON |
601227381494888 |
|
19/08/2022 |
15:37:59 |
BST |
15 |
50.5200 |
XLON |
601227381494891 |
|
19/08/2022 |
15:37:59 |
BST |
66 |
50.5200 |
XLON |
601227381494890 |
|
19/08/2022 |
15:37:59 |
BST |
62 |
50.5200 |
XLON |
601227381494892 |
|
19/08/2022 |
15:38:07 |
BST |
55 |
50.5000 |
XLON |
601227381494921 |
|
19/08/2022 |
15:38:00 |
BST |
66 |
50.5200 |
XLON |
601227381494903 |
|
19/08/2022 |
15:38:00 |
BST |
65 |
50.5200 |
XLON |
601227381494902 |
|
19/08/2022 |
15:38:00 |
BST |
13 |
50.5200 |
XLON |
601227381494901 |
|
19/08/2022 |
15:38:10 |
BST |
229 |
50.5000 |
XLON |
601227381494928 |
|
19/08/2022 |
15:40:16 |
BST |
212 |
50.5400 |
XLON |
601227381495322 |
|
19/08/2022 |
15:40:16 |
BST |
29 |
50.5400 |
XLON |
601227381495321 |
|
19/08/2022 |
15:40:40 |
BST |
70 |
50.5400 |
XLON |
601227381495349 |
|
19/08/2022 |
15:40:40 |
BST |
65 |
50.5400 |
XLON |
601227381495350 |
|
19/08/2022 |
15:40:40 |
BST |
67 |
50.5400 |
XLON |
601227381495348 |
|
19/08/2022 |
15:40:42 |
BST |
2 |
50.5400 |
XLON |
601227381495351 |
|
19/08/2022 |
15:40:49 |
BST |
66 |
50.5400 |
XLON |
601227381495365 |
|
19/08/2022 |
15:40:49 |
BST |
41 |
50.5400 |
XLON |
601227381495366 |
|
19/08/2022 |
15:41:02 |
BST |
54 |
50.5400 |
XLON |
601227381495372 |
|
19/08/2022 |
15:41:15 |
BST |
52 |
50.5400 |
XLON |
601227381495385 |
|
19/08/2022 |
15:41:33 |
BST |
67 |
50.5400 |
XLON |
601227381495433 |
|
19/08/2022 |
15:41:52 |
BST |
88 |
50.5400 |
XLON |
601227381495483 |
|
19/08/2022 |
15:42:10 |
BST |
51 |
50.5400 |
XLON |
601227381495541 |
|
19/08/2022 |
15:42:14 |
BST |
52 |
50.5200 |
XLON |
601227381495580 |
|
19/08/2022 |
15:42:27 |
BST |
14 |
50.5200 |
XLON |
601227381495616 |
|
19/08/2022 |
15:42:27 |
BST |
38 |
50.5200 |
XLON |
601227381495617 |
|
19/08/2022 |
15:42:40 |
BST |
46 |
50.5200 |
XLON |
601227381495644 |
|
19/08/2022 |
15:42:40 |
BST |
7 |
50.5200 |
XLON |
601227381495643 |
|
19/08/2022 |
15:43:17 |
BST |
16 |
50.5400 |
XLON |
601227381495723 |
|
19/08/2022 |
15:43:51 |
BST |
91 |
50.5400 |
XLON |
601227381495777 |
|
19/08/2022 |
15:45:06 |
BST |
105 |
50.5400 |
XLON |
601227381495967 |
|
19/08/2022 |
15:44:35 |
BST |
100 |
50.5600 |
XLON |
601227381495886 |
|
19/08/2022 |
15:44:59 |
BST |
24 |
50.5600 |
XLON |
601227381495908 |
|
19/08/2022 |
15:45:06 |
BST |
64 |
50.5600 |
XLON |
601227381495974 |
|
19/08/2022 |
15:45:06 |
BST |
26 |
50.5600 |
XLON |
601227381495973 |
|
19/08/2022 |
15:45:06 |
BST |
22 |
50.5600 |
XLON |
601227381495977 |
|
19/08/2022 |
15:45:06 |
BST |
66 |
50.5600 |
XLON |
601227381495971 |
|
19/08/2022 |
15:45:06 |
BST |
65 |
50.5600 |
XLON |
601227381495972 |
|
19/08/2022 |
15:45:06 |
BST |
51 |
50.5600 |
XLON |
601227381495975 |
|
19/08/2022 |
15:45:06 |
BST |
55 |
50.5600 |
XLON |
601227381495976 |
|
19/08/2022 |
15:46:48 |
BST |
2 |
50.5600 |
XLON |
601227381496285 |
|
19/08/2022 |
15:46:48 |
BST |
1 |
50.5600 |
XLON |
601227381496284 |
|
19/08/2022 |
15:46:48 |
BST |
1 |
50.5600 |
XLON |
601227381496282 |
|
19/08/2022 |
15:46:48 |
BST |
49 |
50.5600 |
XLON |
601227381496286 |
|
19/08/2022 |
15:46:48 |
BST |
13 |
50.5600 |
XLON |
601227381496283 |
|
19/08/2022 |
15:47:43 |
BST |
218 |
50.5600 |
XLON |
601227381496403 |
|
19/08/2022 |
15:48:10 |
BST |
221 |
50.5600 |
XLON |
601227381496439 |
|
19/08/2022 |
15:48:10 |
BST |
172 |
50.5600 |
XLON |
601227381496443 |
|
19/08/2022 |
15:48:10 |
BST |
57 |
50.5600 |
XLON |
601227381496444 |
|
19/08/2022 |
15:49:20 |
BST |
51 |
50.5400 |
XLON |
601227381496585 |
|
19/08/2022 |
15:51:33 |
BST |
246 |
50.5200 |
XLON |
601227381496958 |
|
19/08/2022 |
15:50:31 |
BST |
66 |
50.5400 |
XLON |
601227381496749 |
|
19/08/2022 |
15:50:31 |
BST |
25 |
50.5400 |
XLON |
601227381496750 |
|
19/08/2022 |
15:50:31 |
BST |
51 |
50.5400 |
XLON |
601227381496747 |
|
19/08/2022 |
15:50:31 |
BST |
65 |
50.5400 |
XLON |
601227381496748 |
|
19/08/2022 |
15:51:05 |
BST |
14 |
50.5400 |
XLON |
601227381496850 |
|
19/08/2022 |
15:51:05 |
BST |
64 |
50.5400 |
XLON |
601227381496849 |
|
19/08/2022 |
15:51:05 |
BST |
51 |
50.5400 |
XLON |
601227381496848 |
|
19/08/2022 |
15:51:37 |
BST |
129 |
50.5200 |
XLON |
601227381496970 |
|
19/08/2022 |
15:53:00 |
BST |
51 |
50.4800 |
XLON |
601227381497213 |
|
19/08/2022 |
15:53:07 |
BST |
112 |
50.4600 |
XLON |
601227381497231 |
|
19/08/2022 |
15:53:07 |
BST |
41 |
50.4600 |
XLON |
601227381497230 |
|
19/08/2022 |
15:54:47 |
BST |
67 |
50.5000 |
XLON |
601227381497471 |
|
19/08/2022 |
15:54:47 |
BST |
65 |
50.5000 |
XLON |
601227381497469 |
|
19/08/2022 |
15:54:47 |
BST |
64 |
50.5000 |
XLON |
601227381497470 |
|
19/08/2022 |
15:55:00 |
BST |
55 |
50.5000 |
XLON |
601227381497502 |
|
19/08/2022 |
15:55:09 |
BST |
26 |
50.5000 |
XLON |
601227381497537 |
|
19/08/2022 |
15:55:09 |
BST |
30 |
50.5000 |
XLON |
601227381497538 |
|
19/08/2022 |
15:55:18 |
BST |
49 |
50.5000 |
XLON |
601227381497577 |
|
19/08/2022 |
15:55:18 |
BST |
7 |
50.5000 |
XLON |
601227381497578 |
|
19/08/2022 |
15:55:27 |
BST |
65 |
50.5000 |
XLON |
601227381497616 |
|
19/08/2022 |
15:55:27 |
BST |
74 |
50.5000 |
XLON |
601227381497615 |
|
19/08/2022 |
15:56:04 |
BST |
65 |
50.4600 |
XLON |
601227381497742 |
|
19/08/2022 |
15:56:04 |
BST |
47 |
50.4600 |
XLON |
601227381497743 |
|
19/08/2022 |
15:56:26 |
BST |
192 |
50.4400 |
XLON |
601227381497807 |
|
19/08/2022 |
15:56:23 |
BST |
51 |
50.4600 |
XLON |
601227381497802 |
|
19/08/2022 |
15:56:44 |
BST |
64 |
50.4400 |
XLON |
601227381497847 |
|
19/08/2022 |
15:57:06 |
BST |
53 |
50.4400 |
XLON |
601227381497894 |
|
19/08/2022 |
15:57:42 |
BST |
235 |
50.4400 |
XLON |
601227381498034 |
|
19/08/2022 |
15:57:42 |
BST |
43 |
50.4400 |
XLON |
601227381498048 |
|
19/08/2022 |
15:57:43 |
BST |
195 |
50.4400 |
XLON |
601227381498051 |
|
19/08/2022 |
15:58:50 |
BST |
82 |
50.4200 |
XLON |
601227381498237 |
|
19/08/2022 |
15:58:18 |
BST |
32 |
50.4400 |
XLON |
601227381498152 |
|
19/08/2022 |
15:58:18 |
BST |
24 |
50.4400 |
XLON |
601227381498153 |
|
19/08/2022 |
15:58:27 |
BST |
15 |
50.4400 |
XLON |
601227381498183 |
|
19/08/2022 |
15:58:27 |
BST |
41 |
50.4400 |
XLON |
601227381498182 |
|
19/08/2022 |
15:59:27 |
BST |
65 |
50.4200 |
XLON |
601227381498339 |
|
19/08/2022 |
15:59:27 |
BST |
26 |
50.4200 |
XLON |
601227381498337 |
|
19/08/2022 |
15:59:27 |
BST |
64 |
50.4200 |
XLON |
601227381498338 |
|
19/08/2022 |
15:59:32 |
BST |
67 |
50.4200 |
XLON |
601227381498360 |
|
19/08/2022 |
15:59:32 |
BST |
40 |
50.4200 |
XLON |
601227381498362 |
|
19/08/2022 |
15:59:32 |
BST |
44 |
50.4200 |
XLON |
601227381498361 |
|
19/08/2022 |
15:59:59 |
BST |
37 |
50.4200 |
XLON |
601227381498411 |
|
19/08/2022 |
16:00:35 |
BST |
103 |
50.4200 |
XLON |
601227381498522 |
|
19/08/2022 |
16:00:35 |
BST |
118 |
50.4200 |
XLON |
601227381498521 |
|
19/08/2022 |
16:00:35 |
BST |
237 |
50.4200 |
XLON |
601227381498526 |
|
19/08/2022 |
16:00:56 |
BST |
62 |
50.4200 |
XLON |
601227381498653 |
|
19/08/2022 |
16:01:36 |
BST |
119 |
50.4400 |
XLON |
601227381498764 |
|
19/08/2022 |
16:01:36 |
BST |
22 |
50.4400 |
XLON |
601227381498776 |
|
19/08/2022 |
16:01:36 |
BST |
34 |
50.4400 |
XLON |
601227381498775 |
|
19/08/2022 |
16:02:32 |
BST |
1 |
50.4200 |
XLON |
601227381498871 |
|
19/08/2022 |
16:03:10 |
BST |
51 |
50.4200 |
XLON |
601227381499041 |
|
19/08/2022 |
16:03:10 |
BST |
156 |
50.4200 |
XLON |
601227381499042 |
|
19/08/2022 |
16:03:10 |
BST |
166 |
50.4200 |
XLON |
601227381499044 |
|
19/08/2022 |
16:03:10 |
BST |
51 |
50.4200 |
XLON |
601227381499043 |
|
19/08/2022 |
16:03:10 |
BST |
6 |
50.4200 |
XLON |
601227381499046 |
|
19/08/2022 |
16:03:10 |
BST |
66 |
50.4200 |
XLON |
601227381499045 |
|
19/08/2022 |
16:03:32 |
BST |
247 |
50.3800 |
XLON |
601227381499190 |
|
19/08/2022 |
16:05:08 |
BST |
93 |
50.3600 |
XLON |
601227381499559 |
|
19/08/2022 |
16:05:06 |
BST |
17 |
50.3600 |
XLON |
601227381499558 |
|
19/08/2022 |
16:07:20 |
BST |
233 |
50.4000 |
XLON |
601227381499904 |
|
19/08/2022 |
16:07:20 |
BST |
64 |
50.4000 |
XLON |
601227381499917 |
|
19/08/2022 |
16:07:21 |
BST |
96 |
50.4000 |
XLON |
601227381499921 |
|
19/08/2022 |
16:07:21 |
BST |
65 |
50.4000 |
XLON |
601227381499919 |
|
19/08/2022 |
16:07:21 |
BST |
64 |
50.4000 |
XLON |
601227381499918 |
|
19/08/2022 |
16:07:21 |
BST |
64 |
50.4000 |
XLON |
601227381499920 |
|
19/08/2022 |
16:07:28 |
BST |
79 |
50.3800 |
XLON |
601227381499933 |
|
19/08/2022 |
16:07:21 |
BST |
32 |
50.4000 |
XLON |
601227381499922 |
|
19/08/2022 |
16:07:21 |
BST |
46 |
50.4000 |
XLON |
601227381499924 |
|
19/08/2022 |
16:07:21 |
BST |
65 |
50.4000 |
XLON |
601227381499923 |
|
19/08/2022 |
16:07:28 |
BST |
2 |
50.3800 |
XLON |
601227381499935 |
|
19/08/2022 |
16:07:28 |
BST |
60 |
50.3800 |
XLON |
601227381499934 |
|
19/08/2022 |
16:08:04 |
BST |
62 |
50.3800 |
XLON |
601227381500036 |
|
19/08/2022 |
16:08:04 |
BST |
52 |
50.3800 |
XLON |
601227381500037 |
|
19/08/2022 |
16:08:04 |
BST |
64 |
50.3800 |
XLON |
601227381500038 |
|
19/08/2022 |
16:08:20 |
BST |
71 |
50.3600 |
XLON |
601227381500121 |
|
19/08/2022 |
16:08:20 |
BST |
51 |
50.3600 |
XLON |
601227381500120 |
|
19/08/2022 |
16:09:25 |
BST |
75 |
50.3400 |
XLON |
601227381500417 |
|
19/08/2022 |
16:09:26 |
BST |
64 |
50.3400 |
XLON |
601227381500422 |
|
19/08/2022 |
16:09:26 |
BST |
168 |
50.3400 |
XLON |
601227381500423 |
|
19/08/2022 |
16:10:08 |
BST |
60 |
50.3000 |
XLON |
601227381500601 |
|
19/08/2022 |
16:10:01 |
BST |
8 |
50.3000 |
XLON |
601227381500570 |
|
19/08/2022 |
16:10:28 |
BST |
110 |
50.2800 |
XLON |
601227381500729 |
|
19/08/2022 |
16:10:28 |
BST |
102 |
50.2800 |
XLON |
601227381500732 |
|
19/08/2022 |
16:10:28 |
BST |
35 |
50.2800 |
XLON |
601227381500733 |
|
19/08/2022 |
16:10:51 |
BST |
59 |
50.2800 |
XLON |
601227381500789 |
|
19/08/2022 |
16:11:50 |
BST |
106 |
50.2600 |
XLON |
601227381500960 |
|
19/08/2022 |
16:11:35 |
BST |
55 |
50.2800 |
XLON |
601227381500926 |
|
19/08/2022 |
16:11:46 |
BST |
37 |
50.2800 |
XLON |
601227381500945 |
|
19/08/2022 |
16:11:46 |
BST |
17 |
50.2800 |
XLON |
601227381500946 |
|
19/08/2022 |
16:12:01 |
BST |
63 |
50.2600 |
XLON |
601227381500989 |
|
19/08/2022 |
16:12:32 |
BST |
53 |
50.2600 |
XLON |
601227381501152 |
|
19/08/2022 |
16:16:13 |
BST |
92 |
50.2800 |
XLON |
601227381501642 |
|
19/08/2022 |
16:17:24 |
BST |
109 |
50.2800 |
XLON |
601227381501994 |
|
19/08/2022 |
16:17:24 |
BST |
38 |
50.2800 |
XLON |
601227381501993 |
|
19/08/2022 |
16:17:20 |
BST |
1 |
50.2800 |
XLON |
601227381501976 |
|
19/08/2022 |
16:17:24 |
BST |
228 |
50.2800 |
XLON |
601227381501998 |
|
19/08/2022 |
16:17:26 |
BST |
9 |
50.2800 |
XLON |
601227381502011 |
|
19/08/2022 |
16:17:26 |
BST |
65 |
50.2800 |
XLON |
601227381502014 |
|
19/08/2022 |
16:17:26 |
BST |
65 |
50.2800 |
XLON |
601227381502013 |
|
19/08/2022 |
16:17:26 |
BST |
107 |
50.2800 |
XLON |
601227381502012 |
|
19/08/2022 |
16:17:27 |
BST |
24 |
50.2800 |
XLON |
601227381502017 |
|
19/08/2022 |
16:17:27 |
BST |
65 |
50.2800 |
XLON |
601227381502018 |
|
19/08/2022 |
16:19:48 |
BST |
126 |
50.2800 |
XLON |
601227381502409 |
|
19/08/2022 |
16:20:25 |
BST |
97 |
50.3000 |
XLON |
601227381502591 |
|
19/08/2022 |
16:21:16 |
BST |
95 |
50.3000 |
XLON |
601227381502779 |
|
19/08/2022 |
16:21:17 |
BST |
2 |
50.3000 |
XLON |
601227381502815 |
|
19/08/2022 |
16:21:17 |
BST |
44 |
50.3000 |
XLON |
601227381502831 |
|
19/08/2022 |
16:21:17 |
BST |
37 |
50.3000 |
XLON |
601227381502830 |
|
19/08/2022 |
16:21:24 |
BST |
121 |
50.2800 |
XLON |
601227381502876 |
|
19/08/2022 |
16:21:19 |
BST |
65 |
50.3000 |
XLON |
601227381502842 |
|
19/08/2022 |
16:21:19 |
BST |
22 |
50.3000 |
XLON |
601227381502839 |
|
19/08/2022 |
16:21:19 |
BST |
50 |
50.3000 |
XLON |
601227381502840 |
|
19/08/2022 |
16:21:19 |
BST |
26 |
50.3000 |
XLON |
601227381502841 |
|
19/08/2022 |
16:21:19 |
BST |
88 |
50.3000 |
XLON |
601227381502845 |
|
19/08/2022 |
16:21:19 |
BST |
45 |
50.3000 |
XLON |
601227381502847 |
|
19/08/2022 |
16:21:19 |
BST |
55 |
50.3000 |
XLON |
601227381502846 |
|
19/08/2022 |
16:21:19 |
BST |
348 |
50.3000 |
XLON |
601227381502843 |
|
19/08/2022 |
16:21:19 |
BST |
35 |
50.3000 |
XLON |
601227381502844 |
|
19/08/2022 |
16:21:22 |
BST |
2 |
50.3000 |
XLON |
601227381502854 |
|
19/08/2022 |
16:21:22 |
BST |
58 |
50.3000 |
XLON |
601227381502855 |
|
19/08/2022 |
16:21:22 |
BST |
66 |
50.3000 |
XLON |
601227381502856 |
|
19/08/2022 |
16:21:22 |
BST |
65 |
50.3000 |
XLON |
601227381502857 |
|
19/08/2022 |
16:21:24 |
BST |
118 |
50.3000 |
XLON |
601227381502868 |
|
19/08/2022 |
16:21:24 |
BST |
64 |
50.3000 |
XLON |
601227381502871 |
|
19/08/2022 |
16:21:24 |
BST |
66 |
50.3000 |
XLON |
601227381502870 |
|
19/08/2022 |
16:21:24 |
BST |
65 |
50.3000 |
XLON |
601227381502869 |
|
19/08/2022 |
16:21:24 |
BST |
40 |
50.3000 |
XLON |
601227381502873 |
|
19/08/2022 |
16:21:24 |
BST |
68 |
50.3000 |
XLON |
601227381502872 |
|
19/08/2022 |
16:21:24 |
BST |
23 |
50.3000 |
XLON |
601227381502881 |
|
19/08/2022 |
16:21:24 |
BST |
38 |
50.3000 |
XLON |
601227381502883 |
|
19/08/2022 |
16:21:24 |
BST |
47 |
50.3000 |
XLON |
601227381502882 |
|
19/08/2022 |
16:21:28 |
BST |
54 |
50.3000 |
XLON |
601227381502895 |
|
19/08/2022 |
16:21:38 |
BST |
23 |
50.3000 |
XLON |
601227381502936 |
|
19/08/2022 |
16:21:38 |
BST |
31 |
50.3000 |
XLON |
601227381502937 |
|
19/08/2022 |
16:21:49 |
BST |
62 |
50.2800 |
XLON |
601227381503132 |
|
19/08/2022 |
16:21:49 |
BST |
7 |
50.2800 |
XLON |
601227381503133 |
|
19/08/2022 |
16:22:46 |
BST |
99 |
50.2800 |
XLON |
601227381503401 |
|
19/08/2022 |
16:22:46 |
BST |
150 |
50.2800 |
XLON |
601227381503400 |
|
19/08/2022 |
16:24:07 |
BST |
65 |
50.3200 |
XLON |
601227381503871 |
|
19/08/2022 |
16:24:07 |
BST |
23 |
50.3200 |
XLON |
601227381503870 |
|
19/08/2022 |
16:24:08 |
BST |
77 |
50.3200 |
XLON |
601227381503882 |
|
19/08/2022 |
16:24:08 |
BST |
95 |
50.3200 |
XLON |
601227381503883 |
|
19/08/2022 |
16:24:09 |
BST |
33 |
50.3200 |
XLON |
601227381503884 |
|
19/08/2022 |
16:24:09 |
BST |
18 |
50.3200 |
XLON |
601227381503885 |
|
19/08/2022 |
16:24:35 |
BST |
65 |
50.3400 |
XLON |
601227381503994 |
|
19/08/2022 |
16:24:35 |
BST |
66 |
50.3400 |
XLON |
601227381503993 |
|
19/08/2022 |
16:24:35 |
BST |
81 |
50.3400 |
XLON |
601227381503992 |
|
19/08/2022 |
16:24:36 |
BST |
65 |
50.3400 |
XLON |
601227381504000 |
|
19/08/2022 |
16:24:36 |
BST |
62 |
50.3400 |
XLON |
601227381503999 |
|
19/08/2022 |
16:24:42 |
BST |
2 |
50.3400 |
XLON |
601227381504014 |
|
19/08/2022 |
16:24:42 |
BST |
56 |
50.3400 |
XLON |
601227381504015 |
|
19/08/2022 |
16:24:52 |
BST |
18 |
50.3400 |
XLON |
601227381504023 |
|
19/08/2022 |
16:25:05 |
BST |
91 |
50.3400 |
XLON |
601227381504068 |
|
19/08/2022 |
16:25:08 |
BST |
184 |
50.3400 |
XLON |
601227381504084 |
|
19/08/2022 |
16:25:29 |
BST |
48 |
50.3600 |
XLON |
601227381504199 |
|
19/08/2022 |
16:25:29 |
BST |
79 |
50.3600 |
XLON |
601227381504200 |
|
19/08/2022 |
16:25:50 |
BST |
147 |
50.3400 |
XLON |
601227381504338 |
|
19/08/2022 |
16:25:49 |
BST |
57 |
50.3600 |
XLON |
601227381504330 |
|
19/08/2022 |
16:25:51 |
BST |
84 |
50.3400 |
XLON |
601227381504356 |
|
19/08/2022 |
16:26:29 |
BST |
56 |
50.3600 |
XLON |
601227381504480 |
|
19/08/2022 |
16:26:45 |
BST |
226 |
50.3600 |
XLON |
601227381504562 |
|
19/08/2022 |
16:26:46 |
BST |
95 |
50.3600 |
XLON |
601227381504567 |
|
19/08/2022 |
16:27:04 |
BST |
176 |
50.3400 |
XLON |
601227381504657 |
|
19/08/2022 |
16:28:08 |
BST |
73 |
50.3400 |
XLON |
601227381504848 |
|
19/08/2022 |
16:28:17 |
BST |
144 |
50.3400 |
XLON |
601227381504867 |
|
19/08/2022 |
16:28:14 |
BST |
9 |
50.3400 |
XLON |
601227381504864 |
|
19/08/2022 |
16:28:08 |
BST |
19 |
50.3400 |
XLON |
601227381504849 |
|
19/08/2022 |
16:28:18 |
BST |
100 |
50.3400 |
XLON |
601227381504875 |
|
19/08/2022 |
16:28:18 |
BST |
147 |
50.3400 |
XLON |
601227381504874 |
|
19/08/2022 |
16:28:35 |
BST |
4 |
50.3400 |
XLON |
601227381504939 |
|
19/08/2022 |
16:28:35 |
BST |
66 |
50.3400 |
XLON |
601227381504940 |
|
19/08/2022 |
16:29:23 |
BST |
12 |
50.3400 |
XLON |
601227381505106 |
|
19/08/2022 |
16:29:23 |
BST |
80 |
50.3400 |
XLON |
601227381505107 |
|
19/08/2022 |
16:29:56 |
BST |
54 |
50.3600 |
XLON |
601227381505441 |
|
19/08/2022 |
16:29:56 |
BST |
164 |
50.3600 |
XLON |
601227381505440 |
|
19/08/2022 |
16:29:59 |
BST |
131 |
50.3600 |
XLON |
601227381505476 |
|
19/08/2022 |
16:29:59 |
BST |
101 |
50.3600 |
XLON |
601227381505481 |
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.
COMPANIES COVERED:
Latest directors dealings
- 20 hours ago Cerillion
- 21 hours ago Associated British Foods
- 21 hours ago B&M European Value Retail S.A. (DI)
- 21 hours ago B&M European Value Retail S.A. (DI)
- 21 hours ago Haleon