The Company announces that on 19 July 2024 it purchased the following number of its ordinary shares of 20340/399 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 3 May 2024 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024.
Date of purchase:
19 July 2024
Aggregate number of ordinary shares purchased:
92,964
Lowest price paid per share:
£ 81.1800
Highest price paid per share:
£ 82.7000
Average price paid per share:
£ 82.2676
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 161,181,004 ordinary shares in issue (excluding 7,006,782 held in treasury).
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: Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased: 92,964 (ISIN: GB00BHJYC057)
Date of purchases: 19 July 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
67,528
18,436
7,000
Highest price paid (per ordinary share)
£ 82.7000
£ 82.6800
£ 82.6800
Lowest price paid (per ordinary share)
£ 81.1800
£ 81.1800
£ 81.1800
Volume weighted average price paid(per ordinary share)
£ 82.2571
£ 82.3041
£ 82.2725
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
19/07/2024
09:40:01
BST
84
81.2000
TRQX
1034160009384017
19/07/2024
09:40:01
BST
26
81.2000
XLON
1034160084881075
19/07/2024
09:40:01
BST
58
81.2000
XLON
1034160084881076
19/07/2024
09:40:01
BST
42
81.2000
BATE
200009UA
19/07/2024
09:40:01
BST
42
81.2000
BATE
200009UB
19/07/2024
09:41:36
BST
84
81.2200
TRQX
1034160009384249
19/07/2024
09:41:36
BST
84
81.2200
XLON
1034160084881185
19/07/2024
09:41:36
BST
11
81.2200
BATE
200009Z1
19/07/2024
09:41:36
BST
73
81.2200
BATE
200009Z2
19/07/2024
09:42:45
BST
84
81.2200
XLON
1034160084881226
19/07/2024
09:42:45
BST
60
81.2200
BATE
20000A28
19/07/2024
09:42:51
BST
84
81.2000
TRQX
1034160009384403
19/07/2024
09:42:51
BST
84
81.2000
XLON
1034160084881229
19/07/2024
09:42:51
BST
84
81.1800
XLON
1034160084881236
19/07/2024
09:42:51
BST
84
81.1800
XLON
1034160084881285
19/07/2024
09:42:51
BST
84
81.2000
BATE
20000A2C
19/07/2024
09:42:53
BST
31
81.1800
TRQX
1034160009384448
19/07/2024
09:42:53
BST
38
81.1800
BATE
20000A2Z
19/07/2024
09:44:16
BST
84
81.2000
XLON
1034160084881391
19/07/2024
09:46:02
BST
11
81.3600
XLON
1034160084881485
19/07/2024
09:46:05
BST
73
81.3600
XLON
1034160084881487
19/07/2024
09:48:11
BST
84
81.4000
XLON
1034160084881582
19/07/2024
09:49:02
BST
67
81.3800
TRQX
1034160009385076
19/07/2024
09:49:02
BST
84
81.3800
XLON
1034160084881619
19/07/2024
09:49:25
BST
84
81.3600
XLON
1034160084881638
19/07/2024
09:49:32
BST
84
81.3400
XLON
1034160084881641
19/07/2024
09:51:38
BST
84
81.3600
XLON
1034160084881757
19/07/2024
09:52:42
BST
84
81.3400
XLON
1034160084881794
19/07/2024
09:56:15
BST
84
81.4600
XLON
1034160084881923
19/07/2024
09:56:17
BST
84
81.4400
XLON
1034160084881938
19/07/2024
09:56:19
BST
13
81.4200
XLON
1034160084881951
19/07/2024
09:56:19
BST
71
81.4200
XLON
1034160084881952
19/07/2024
09:56:47
BST
10
81.4400
XLON
1034160084881972
19/07/2024
09:56:47
BST
50
81.4400
XLON
1034160084881973
19/07/2024
09:56:47
BST
3
81.4400
XLON
1034160084881974
19/07/2024
09:56:47
BST
40
81.4400
XLON
1034160084881975
19/07/2024
09:56:47
BST
10
81.4400
XLON
1034160084881976
19/07/2024
09:56:53
BST
48
81.4200
XLON
1034160084881980
19/07/2024
09:56:53
BST
36
81.4200
XLON
1034160084881981
19/07/2024
09:57:03
BST
84
81.4000
XLON
1034160084882000
19/07/2024
09:57:03
BST
84
81.3800
XLON
1034160084882002
19/07/2024
09:57:38
BST
84
81.3600
XLON
1034160084882022
19/07/2024
09:57:41
BST
66
81.3400
XLON
1034160084882031
19/07/2024
09:57:41
BST
18
81.3400
XLON
1034160084882032
19/07/2024
09:59:56
BST
5
81.4200
XLON
1034160084882158
19/07/2024
09:59:56
BST
79
81.4200
XLON
1034160084882159
19/07/2024
09:59:57
BST
10
81.4000
BATE
20000B0X
19/07/2024
10:03:52
BST
84
81.5000
XLON
1034160084882572
19/07/2024
10:07:49
BST
84
81.6400
XLON
1034160084882761
19/07/2024
10:08:04
BST
20
81.6200
XLON
1034160084882772
19/07/2024
10:08:04
BST
64
81.6200
XLON
1034160084882773
19/07/2024
10:08:04
BST
27
81.6200
BATE
20000BFR
19/07/2024
10:08:04
BST
27
81.6200
BATE
20000BFS
19/07/2024
10:08:11
BST
84
81.6000
XLON
1034160084882785
19/07/2024
10:08:11
BST
64
81.5800
XLON
1034160084882787
19/07/2024
10:08:11
BST
20
81.5800
XLON
1034160084882788
19/07/2024
10:08:21
BST
84
81.5600
XLON
1034160084882799
19/07/2024
10:08:36
BST
84
81.5400
XLON
1034160084882815
19/07/2024
10:08:39
BST
23
81.5200
XLON
1034160084882819
19/07/2024
10:08:48
BST
8
81.5200
XLON
1034160084882825
19/07/2024
10:08:48
BST
53
81.5200
XLON
1034160084882826
19/07/2024
10:09:50
BST
84
81.5000
XLON
1034160084882877
19/07/2024
10:10:54
BST
84
81.4800
XLON
1034160084882930
19/07/2024
10:12:11
BST
23
81.5200
XLON
1034160084882980
19/07/2024
10:12:11
BST
61
81.5200
XLON
1034160084882981
19/07/2024
10:13:01
BST
27
81.5000
XLON
1034160084883012
19/07/2024
10:13:01
BST
57
81.5000
XLON
1034160084883013
19/07/2024
10:13:03
BST
84
81.4800
XLON
1034160084883017
19/07/2024
10:13:16
BST
84
81.4600
XLON
1034160084883027
19/07/2024
10:13:23
BST
84
81.4400
XLON
1034160084883052
19/07/2024
10:13:25
BST
84
81.4200
XLON
1034160084883069
19/07/2024
10:13:25
BST
84
81.4000
XLON
1034160084883072
19/07/2024
10:14:02
BST
84
81.4600
XLON
1034160084883115
19/07/2024
10:14:18
BST
84
81.4400
XLON
1034160084883125
19/07/2024
10:14:33
BST
10
81.4200
XLON
1034160084883142
19/07/2024
10:14:33
BST
74
81.4200
XLON
1034160084883143
19/07/2024
10:15:50
BST
84
81.4800
XLON
1034160084883172
19/07/2024
10:17:15
BST
70
81.4600
XLON
1034160084883237
19/07/2024
10:17:15
BST
14
81.4600
XLON
1034160084883238
19/07/2024
10:17:32
BST
84
81.4400
XLON
1034160084883274
19/07/2024
10:17:32
BST
74
81.4400
BATE
20000BXU
19/07/2024
10:18:33
BST
61
81.4400
XLON
1034160084883300
19/07/2024
10:18:33
BST
23
81.4400
XLON
1034160084883301
19/07/2024
10:19:01
BST
54
81.4200
XLON
1034160084883320
19/07/2024
10:19:01
BST
30
81.4200
XLON
1034160084883321
19/07/2024
10:19:01
BST
49
81.4200
BATE
20000C0N
19/07/2024
10:19:03
BST
84
81.4000
XLON
1034160084883328
19/07/2024
10:19:03
BST
49
81.4000
BATE
20000C0X
19/07/2024
10:19:05
BST
18
81.3800
XLON
1034160084883329
19/07/2024
10:21:08
BST
16
81.5000
BATE
20000C5K
19/07/2024
10:21:08
BST
29
81.5000
BATE
20000C5L
19/07/2024
10:21:08
BST
29
81.5000
BATE
20000C5M
19/07/2024
10:22:32
BST
84
81.5600
XLON
1034160084883466
19/07/2024
10:25:12
BST
49
81.6400
TRQX
1034160009388248
19/07/2024
10:25:12
BST
48
81.6400
XLON
1034160084883618
19/07/2024
10:25:12
BST
36
81.6400
XLON
1034160084883619
19/07/2024
10:25:17
BST
47
81.6200
TRQX
1034160009388265
19/07/2024
10:25:17
BST
47
81.6000
TRQX
1034160009388269
19/07/2024
10:25:17
BST
84
81.6200
XLON
1034160084883620
19/07/2024
10:25:17
BST
84
81.6000
XLON
1034160084883621
19/07/2024
10:25:35
BST
49
81.5800
TRQX
1034160009388317
19/07/2024
10:25:35
BST
84
81.5800
XLON
1034160084883626
19/07/2024
10:25:53
BST
64
81.5600
XLON
1034160084883636
19/07/2024
10:28:53
BST
39
81.6000
XLON
1034160084883722
19/07/2024
10:28:53
BST
18
81.6000
XLON
1034160084883723
19/07/2024
10:29:23
BST
51
81.6000
TRQX
1034160009388736
19/07/2024
10:29:23
BST
57
81.6000
XLON
1034160084883767
19/07/2024
10:29:24
BST
13
81.6000
XLON
1034160084883771
19/07/2024
10:30:00
BST
30
81.6000
XLON
1034160084883922
19/07/2024
10:30:00
BST
14
81.6000
XLON
1034160084883923
19/07/2024
10:30:01
BST
69
81.5800
XLON
1034160084883933
19/07/2024
10:32:29
BST
14
81.6400
XLON
1034160084884060
19/07/2024
10:32:29
BST
41
81.6400
XLON
1034160084884061
19/07/2024
10:32:29
BST
55
81.6200
XLON
1034160084884063
19/07/2024
10:32:29
BST
39
81.6200
BATE
20000CRF
19/07/2024
10:32:29
BST
39
81.6200
BATE
20000CRG
19/07/2024
10:32:37
BST
18
81.6000
TRQX
1034160009389031
19/07/2024
10:32:37
BST
55
81.6000
XLON
1034160084884072
19/07/2024
10:36:17
BST
20
81.6600
XLON
1034160084884204
19/07/2024
10:36:17
BST
35
81.6600
XLON
1034160084884205
19/07/2024
10:39:07
BST
1
81.7200
XLON
1034160084884270
19/07/2024
10:39:07
BST
48
81.7200
XLON
1034160084884271
19/07/2024
10:39:07
BST
42
81.7200
BATE
20000D48
19/07/2024
10:39:08
BST
28
81.7000
TRQX
1034160009389572
19/07/2024
10:39:08
BST
49
81.7000
XLON
1034160084884275
19/07/2024
10:39:08
BST
42
81.7000
BATE
20000D49
19/07/2024
10:40:35
BST
35
81.7800
XLON
1034160084884351
19/07/2024
10:40:35
BST
35
81.7800
XLON
1034160084884352
19/07/2024
10:41:11
BST
70
81.7600
XLON
1034160084884376
19/07/2024
10:41:11
BST
42
81.7600
BATE
20000DA4
19/07/2024
10:41:17
BST
70
81.7400
XLON
1034160084884380
19/07/2024
10:41:19
BST
76
81.7200
XLON
1034160084884389
19/07/2024
10:41:19
BST
29
81.7200
BATE
20000DAN
19/07/2024
10:41:19
BST
14
81.7200
BATE
20000DAO
19/07/2024
10:42:12
BST
38
81.7000
XLON
1034160084884417
19/07/2024
10:42:12
BST
21
81.7000
XLON
1034160084884418
19/07/2024
10:42:19
BST
76
81.6800
XLON
1034160084884422
19/07/2024
10:42:19
BST
58
81.6600
XLON
1034160084884425
19/07/2024
10:42:19
BST
21
81.6400
XLON
1034160084884427
19/07/2024
10:42:19
BST
29
81.6400
XLON
1034160084884428
19/07/2024
10:42:19
BST
46
81.6800
BATE
20000DEI
19/07/2024
10:42:54
BST
42
81.6600
XLON
1034160084884450
19/07/2024
10:45:01
BST
81
81.7800
TRQX
1034160009390196
19/07/2024
10:45:01
BST
52
81.7800
XLON
1034160084884517
19/07/2024
10:45:01
BST
2
81.7800
XLON
1034160084884518
19/07/2024
10:47:05
BST
55
81.8200
TRQX
1034160009390397
19/07/2024
10:47:05
BST
54
81.8200
XLON
1034160084884591
19/07/2024
10:47:11
BST
54
81.8000
XLON
1034160084884594
19/07/2024
10:47:11
BST
83
81.8000
BATE
20000DQX
19/07/2024
10:47:27
BST
54
81.7800
XLON
1034160084884613
19/07/2024
10:47:27
BST
70
81.7600
XLON
1034160084884616
19/07/2024
10:47:28
BST
69
81.7400
XLON
1034160084884617
19/07/2024
10:47:28
BST
52
81.7400
BATE
20000DRU
19/07/2024
10:47:32
BST
84
81.7200
XLON
1034160084884621
19/07/2024
10:48:09
BST
75
81.6800
XLON
1034160084884632
19/07/2024
10:51:02
BST
9
81.6800
XLON
1034160084884724
19/07/2024
10:51:02
BST
48
81.6800
XLON
1034160084884725
19/07/2024
10:51:02
BST
57
81.6800
BATE
20000DZZ
19/07/2024
10:51:10
BST
57
81.6600
XLON
1034160084884729
19/07/2024
10:53:25
BST
62
81.7600
XLON
1034160084884817
19/07/2024
10:53:29
BST
26
81.7400
XLON
1034160084884822
19/07/2024
10:53:29
BST
36
81.7400
XLON
1034160084884823
19/07/2024
10:53:43
BST
6
81.7200
BATE
20000E75
19/07/2024
10:54:11
BST
26
81.7200
BATE
20000E8B
19/07/2024
10:54:11
BST
43
81.7200
BATE
20000E8C
19/07/2024
10:55:15
BST
49
81.7000
XLON
1034160084884880
19/07/2024
10:55:15
BST
27
81.6800
BATE
20000EA3
19/07/2024
10:56:49
BST
26
81.7800
BATE
20000EDD
19/07/2024
10:56:49
BST
33
81.7800
BATE
20000EDE
19/07/2024
10:58:29
BST
27
81.8400
XLON
1034160084885017
19/07/2024
10:58:29
BST
16
81.8400
XLON
1034160084885018
19/07/2024
10:58:29
BST
35
81.8400
BATE
20000EIE
19/07/2024
10:59:33
BST
42
81.8400
XLON
1034160084885064
19/07/2024
11:00:27
BST
42
81.8200
XLON
1034160084885094
19/07/2024
11:00:27
BST
47
81.8200
BATE
20000ENB
19/07/2024
11:00:38
BST
48
81.8000
XLON
1034160084885117
19/07/2024
11:01:24
BST
51
81.8000
XLON
1034160084885134
19/07/2024
11:01:24
BST
5
81.8000
BATE
20000EPY
19/07/2024
11:01:24
BST
37
81.8000
BATE
20000EPZ
19/07/2024
11:02:03
BST
50
81.7600
XLON
1034160084885152
19/07/2024
11:02:59
BST
41
81.8000
XLON
1034160084885219
19/07/2024
11:02:59
BST
11
81.8000
XLON
1034160084885220
19/07/2024
11:03:04
BST
60
81.8200
XLON
1034160084885230
19/07/2024
11:03:43
BST
57
81.8600
XLON
1034160084885264
19/07/2024
11:03:43
BST
75
81.8600
BATE
20000EZ2
19/07/2024
11:04:27
BST
2
81.8600
XLON
1034160084885275
19/07/2024
11:04:27
BST
54
81.8600
XLON
1034160084885276
19/07/2024
11:07:56
BST
65
81.8600
XLON
1034160084885374
19/07/2024
11:08:00
BST
57
81.8400
XLON
1034160084885379
19/07/2024
11:09:31
BST
61
81.9600
XLON
1034160084885423
19/07/2024
11:15:25
BST
62
81.9800
XLON
1034160084886299
19/07/2024
11:15:47
BST
42
81.9800
TRQX
1034160009392943
19/07/2024
11:15:47
BST
62
81.9800
XLON
1034160084886414
19/07/2024
11:15:50
BST
42
81.9800
TRQX
1034160009392960
19/07/2024
11:15:50
BST
84
81.9800
XLON
1034160084886464
19/07/2024
11:15:52
BST
62
81.9600
XLON
1034160084886475
19/07/2024
11:16:24
BST
43
81.9600
TRQX
1034160009393034
19/07/2024
11:16:24
BST
66
81.9400
BATE
20000FNB
19/07/2024
11:16:50
BST
62
81.9400
XLON
1034160084886648
19/07/2024
11:16:56
BST
11
81.9200
XLON
1034160084886658
19/07/2024
11:16:56
BST
73
81.9200
XLON
1034160084886659
19/07/2024
11:17:00
BST
84
81.9000
XLON
1034160084886679
19/07/2024
11:17:00
BST
84
81.8800
XLON
1034160084886682
19/07/2024
11:19:30
BST
84
81.8800
XLON
1034160084886897
19/07/2024
11:19:30
BST
5
81.8800
BATE
20000FW8
19/07/2024
11:19:30
BST
69
81.8800
BATE
20000FW9
19/07/2024
11:21:39
BST
84
81.8800
XLON
1034160084887047
19/07/2024
11:21:39
BST
9
81.8800
BATE
20000G1X
19/07/2024
11:21:39
BST
35
81.8800
BATE
20000G1Y
19/07/2024
11:21:49
BST
84
81.8600
XLON
1034160084887063
19/07/2024
11:21:49
BST
84
81.8400
XLON
1034160084887067
19/07/2024
11:21:49
BST
44
81.8600
BATE
20000G27
19/07/2024
11:23:00
BST
84
81.8200
XLON
1034160084887132
19/07/2024
11:23:36
BST
84
81.8000
XLON
1034160084887230
19/07/2024
11:23:36
BST
45
81.8000
BATE
20000G7Q
19/07/2024
11:23:43
BST
84
81.7800
XLON
1034160084887237
19/07/2024
11:25:15
BST
84
81.7600
XLON
1034160084887318
19/07/2024
11:29:04
BST
84
81.8000
XLON
1034160084887518
19/07/2024
11:30:19
BST
84
81.8200
XLON
1034160084887589
19/07/2024
11:30:19
BST
42
81.8200
BATE
20000GO7
19/07/2024
11:31:06
BST
84
81.8000
XLON
1034160084887603
19/07/2024
11:31:06
BST
42
81.8000
BATE
20000GPU
19/07/2024
11:33:01
BST
84
81.9000
XLON
1034160084887725
19/07/2024
11:33:01
BST
42
81.9000
BATE
20000GU8
19/07/2024
11:33:30
BST
84
81.8800
XLON
1034160084887747
19/07/2024
11:34:21
BST
83
81.9000
XLON
1034160084887783
19/07/2024
11:34:21
BST
1
81.9000
XLON
1034160084887784
19/07/2024
11:35:14
BST
43
81.8800
TRQX
1034160009394660
19/07/2024
11:35:14
BST
84
81.8800
XLON
1034160084887824
19/07/2024
11:35:22
BST
43
81.8600
TRQX
1034160009394691
19/07/2024
11:35:22
BST
31
81.8600
XLON
1034160084887836
19/07/2024
11:35:22
BST
53
81.8600
XLON
1034160084887837
19/07/2024
11:36:21
BST
84
81.8600
XLON
1034160084887866
19/07/2024
11:36:40
BST
84
81.8400
XLON
1034160084887882
19/07/2024
11:36:53
BST
44
81.8400
TRQX
1034160009394888
19/07/2024
11:36:53
BST
84
81.8200
XLON
1034160084887889
19/07/2024
11:37:31
BST
84
81.8000
XLON
1034160084887905
19/07/2024
11:37:54
BST
84
81.8600
XLON
1034160084887926
19/07/2024
11:38:11
BST
84
81.8400
XLON
1034160084887954
19/07/2024
11:38:11
BST
43
81.8400
BATE
20000H5W
19/07/2024
11:39:22
BST
84
81.8200
XLON
1034160084888007
19/07/2024
11:39:22
BST
7
81.8200
BATE
20000H9W
19/07/2024
11:39:22
BST
36
81.8200
BATE
20000H9X
19/07/2024
11:39:30
BST
84
81.8000
XLON
1034160084888028
19/07/2024
11:40:01
BST
84
81.7800
XLON
1034160084888046
19/07/2024
11:45:29
BST
84
81.9800
XLON
1034160084888171
19/07/2024
11:45:29
BST
41
81.9800
BATE
20000HNQ
19/07/2024
11:45:29
BST
41
81.9800
BATE
20000HNR
19/07/2024
11:45:31
BST
84
81.9600
XLON
1034160084888186
19/07/2024
11:46:14
BST
84
82.0000
XLON
1034160084888209
19/07/2024
11:46:16
BST
84
82.0400
XLON
1034160084888242
19/07/2024
11:46:16
BST
16
82.0200
XLON
1034160084888249
19/07/2024
11:46:16
BST
43
82.0200
XLON
1034160084888250
19/07/2024
11:46:16
BST
25
82.0200
XLON
1034160084888251
19/07/2024
11:46:16
BST
46
82.0200
BATE
20000HRP
19/07/2024
11:46:34
BST
65
82.0000
XLON
1034160084888266
19/07/2024
11:46:34
BST
19
82.0000
XLON
1034160084888267
19/07/2024
11:49:21
BST
84
82.0600
XLON
1034160084888394
19/07/2024
11:49:26
BST
84
82.0400
XLON
1034160084888410
19/07/2024
11:50:08
BST
43
82.1000
XLON
1034160084888563
19/07/2024
11:50:08
BST
41
82.1000
XLON
1034160084888564
19/07/2024
11:50:09
BST
84
82.0800
XLON
1034160084888574
19/07/2024
11:50:14
BST
39
82.0600
XLON
1034160084888606
19/07/2024
11:50:14
BST
45
82.0600
XLON
1034160084888618
19/07/2024
11:50:29
BST
84
82.1000
XLON
1034160084888712
19/07/2024
11:50:44
BST
37
82.1000
XLON
1034160084888836
19/07/2024
11:50:44
BST
47
82.1000
XLON
1034160084888864
19/07/2024
11:50:59
BST
37
82.1000
XLON
1034160084888983
19/07/2024
11:50:59
BST
47
82.1000
XLON
1034160084888984
19/07/2024
11:51:14
BST
84
82.0800
XLON
1034160084889076
19/07/2024
11:51:14
BST
79
82.0800
BATE
20000I6E
19/07/2024
11:51:29
BST
39
82.0600
XLON
1034160084889173
19/07/2024
11:51:59
BST
37
82.1000
XLON
1034160084889359
19/07/2024
11:51:59
BST
47
82.1000
XLON
1034160084889389
19/07/2024
11:52:29
BST
84
82.1200
XLON
1034160084889591
19/07/2024
11:52:44
BST
35
82.1200
XLON
1034160084889717
19/07/2024
11:52:44
BST
49
82.1200
XLON
1034160084889718
19/07/2024
11:52:46
BST
84
82.1200
XLON
1034160084889776
19/07/2024
11:52:46
BST
84
82.1000
XLON
1034160084889779
19/07/2024
11:52:47
BST
84
82.1000
XLON
1034160084889786
19/07/2024
11:53:29
BST
39
82.1000
XLON
1034160084890088
19/07/2024
11:53:29
BST
17
82.1000
XLON
1034160084890092
19/07/2024
11:53:29
BST
28
82.1000
XLON
1034160084890093
19/07/2024
11:54:12
BST
3
82.0800
XLON
1034160084890434
19/07/2024
11:54:14
BST
39
82.0800
XLON
1034160084890456
19/07/2024
11:55:14
BST
39
82.1200
XLON
1034160084890888
19/07/2024
11:55:29
BST
39
82.1200
XLON
1034160084890993
19/07/2024
11:55:44
BST
6
82.1200
XLON
1034160084891116
19/07/2024
11:55:59
BST
39
82.1000
XLON
1034160084891198
19/07/2024
11:56:14
BST
57
82.1000
TRQX
1034160009397636
19/07/2024
11:56:14
BST
45
82.1000
XLON
1034160084891275
19/07/2024
11:56:17
BST
42
82.0800
XLON
1034160084891358
19/07/2024
11:56:17
BST
74
82.0800
BATE
20000IRJ
19/07/2024
11:57:14
BST
8
82.1200
XLON
1034160084891744
19/07/2024
11:57:14
BST
35
82.1200
XLON
1034160084891745
19/07/2024
11:57:15
BST
35
82.1400
XLON
1034160084891824
19/07/2024
11:57:15
BST
32
82.1400
XLON
1034160084891825
19/07/2024
11:57:15
BST
41
82.1400
XLON
1034160084891826
19/07/2024
11:57:22
BST
16
82.1200
TRQX
1034160009397938
19/07/2024
11:57:22
BST
31
82.1200
TRQX
1034160009397939
19/07/2024
11:57:22
BST
84
82.1200
XLON
1034160084891839
19/07/2024
11:57:29
BST
39
82.1000
XLON
1034160084891884
19/07/2024
11:57:29
BST
1
82.1000
XLON
1034160084891902
19/07/2024
11:57:29
BST
44
82.1000
XLON
1034160084891903
19/07/2024
11:57:29
BST
46
82.1000
BATE
20000IWJ
19/07/2024
11:57:29
BST
1
82.1000
BATE
20000IWK
19/07/2024
11:57:44
BST
84
82.1000
XLON
1034160084891964
19/07/2024
11:58:06
BST
84
82.1000
XLON
1034160084892134
19/07/2024
11:58:14
BST
35
82.1000
XLON
1034160084892208
19/07/2024
11:58:44
BST
39
82.1000
XLON
1034160084892430
19/07/2024
11:58:59
BST
10
82.1000
XLON
1034160084892550
19/07/2024
11:59:14
BST
61
82.1200
XLON
1034160084892625
19/07/2024
11:59:14
BST
23
82.1200
XLON
1034160084892626
19/07/2024
11:59:14
BST
84
82.1000
XLON
1034160084892629
19/07/2024
11:59:14
BST
39
82.0800
XLON
1034160084892670
19/07/2024
11:59:59
BST
39
82.0800
XLON
1034160084892955
19/07/2024
12:00:03
BST
84
82.1000
XLON
1034160084892990
19/07/2024
12:00:30
BST
42
82.1000
BATE
20000J8I
19/07/2024
12:00:38
BST
6
82.0800
XLON
1034160084893052
19/07/2024
12:00:38
BST
39
82.0800
BATE
20000J8N
19/07/2024
12:00:38
BST
3
82.0800
BATE
20000J8O
19/07/2024
12:01:55
BST
84
82.0800
XLON
1034160084893104
19/07/2024
12:03:33
BST
84
82.1600
XLON
1034160084893206
19/07/2024
12:04:06
BST
84
82.1800
XLON
1034160084893244
19/07/2024
12:06:19
BST
84
82.2800
XLON
1034160084893327
19/07/2024
12:06:30
BST
84
82.2600
XLON
1034160084893345
19/07/2024
12:06:30
BST
47
82.2600
BATE
20000JNO
19/07/2024
12:08:10
BST
84
82.2800
XLON
1034160084893406
19/07/2024
12:08:18
BST
84
82.2600
XLON
1034160084893430
19/07/2024
12:08:18
BST
50
82.2600
BATE
20000JRT
19/07/2024
12:08:34
BST
84
82.2400
XLON
1034160084893450
19/07/2024
12:08:34
BST
84
82.2200
XLON
1034160084893452
19/07/2024
12:08:34
BST
47
82.2400
BATE
20000JT0
19/07/2024
12:08:34
BST
53
82.2200
BATE
20000JT1
19/07/2024
12:09:26
BST
39
82.2000
XLON
1034160084893493
19/07/2024
12:09:26
BST
45
82.2000
XLON
1034160084893494
19/07/2024
12:09:44
BST
84
82.1800
XLON
1034160084893499
19/07/2024
12:09:44
BST
7
82.1800
BATE
20000JV9
19/07/2024
12:15:03
BST
84
82.2000
XLON
1034160084893675
19/07/2024
12:15:14
BST
74
82.1800
XLON
1034160084893680
19/07/2024
12:15:14
BST
10
82.1800
XLON
1034160084893681
19/07/2024
12:15:14
BST
5
82.1600
BATE
20000K3O
19/07/2024
12:15:43
BST
1
82.1600
XLON
1034160084893720
19/07/2024
12:15:43
BST
83
82.1600
XLON
1034160084893721
19/07/2024
12:15:43
BST
45
82.1600
BATE
20000K4J
19/07/2024
12:15:50
BST
84
82.1400
XLON
1034160084893730
19/07/2024
12:15:50
BST
5
82.1200
BATE
20000K56
19/07/2024
12:16:00
BST
4
82.1200
BATE
20000K5G
19/07/2024
12:16:31
BST
84
82.1200
XLON
1034160084893743
19/07/2024
12:16:31
BST
84
82.1000
XLON
1034160084893744
19/07/2024
12:16:31
BST
27
82.1200
BATE
20000K6G
19/07/2024
12:16:31
BST
8
82.0800
BATE
20000K6K
19/07/2024
12:16:56
BST
5
82.0800
BATE
20000K87
19/07/2024
12:16:56
BST
5
82.0800
BATE
20000K88
19/07/2024
12:19:56
BST
44
82.1800
TRQX
1034160009400281
19/07/2024
12:19:56
BST
84
82.1800
XLON
1034160084893844
19/07/2024
12:19:56
BST
84
82.1600
XLON
1034160084893846
19/07/2024
12:19:56
BST
44
82.1600
BATE
20000KEV
19/07/2024
12:20:24
BST
61
82.1400
XLON
1034160084893865
19/07/2024
12:20:24
BST
23
82.1400
XLON
1034160084893866
19/07/2024
12:20:37
BST
84
82.1200
XLON
1034160084893880
19/07/2024
12:23:28
BST
84
82.1000
XLON
1034160084893973
19/07/2024
12:23:28
BST
76
82.1000
BATE
20000KKI
19/07/2024
12:28:21
BST
84
82.2600
XLON
1034160084894174
19/07/2024
12:28:27
BST
84
82.2400
XLON
1034160084894181
19/07/2024
12:32:21
BST
3
82.2800
XLON
1034160084894375
19/07/2024
12:32:21
BST
81
82.2800
XLON
1034160084894376
19/07/2024
12:32:46
BST
84
82.2600
XLON
1034160084894390
19/07/2024
12:32:46
BST
84
82.2400
XLON
1034160084894394
19/07/2024
12:32:46
BST
45
82.2600
BATE
20000L1U
19/07/2024
12:34:36
BST
73
82.2600
XLON
1034160084894502
19/07/2024
12:39:41
BST
64
82.2600
XLON
1034160084894682
19/07/2024
12:39:41
BST
73
82.2400
XLON
1034160084894683
19/07/2024
12:39:41
BST
49
82.2400
BATE
20000LD3
19/07/2024
12:41:21
BST
66
82.2400
XLON
1034160084894738
19/07/2024
12:44:15
BST
57
82.2800
XLON
1034160084894854
19/07/2024
12:44:15
BST
83
82.2800
BATE
20000LLZ
19/07/2024
12:44:16
BST
57
82.2600
XLON
1034160084894855
19/07/2024
12:44:29
BST
42
82.2400
XLON
1034160084894867
19/07/2024
12:44:29
BST
15
82.2400
XLON
1034160084894868
19/07/2024
12:46:06
BST
48
82.2200
XLON
1034160084894904
19/07/2024
12:47:21
BST
77
82.2600
TRQX
1034160009402345
19/07/2024
12:47:21
BST
60
82.2600
XLON
1034160084894975
19/07/2024
12:47:21
BST
60
82.2600
BATE
20000LS6
19/07/2024
12:47:22
BST
60
82.2400
XLON
1034160084894976
19/07/2024
12:47:32
BST
60
82.2200
XLON
1034160084894995
19/07/2024
12:48:31
BST
60
82.2000
XLON
1034160084895030
19/07/2024
12:48:48
BST
38
82.1400
XLON
1034160084895044
19/07/2024
12:48:48
BST
22
82.1400
XLON
1034160084895045
19/07/2024
12:50:36
BST
42
82.1400
XLON
1034160084895105
19/07/2024
12:51:39
BST
42
82.1600
XLON
1034160084895124
19/07/2024
12:53:36
BST
22
82.1600
XLON
1034160084895164
19/07/2024
12:53:36
BST
20
82.1600
XLON
1034160084895165
19/07/2024
13:03:47
BST
7
82.2200
XLON
1034160084895472
19/07/2024
13:03:47
BST
65
82.2200
XLON
1034160084895473
19/07/2024
13:04:10
BST
43
82.1800
XLON
1034160084895480
19/07/2024
13:04:10
BST
17
82.1800
XLON
1034160084895481
19/07/2024
13:07:08
BST
3
82.2200
XLON
1034160084895573
19/07/2024
13:07:08
BST
39
82.2200
XLON
1034160084895574
19/07/2024
13:08:33
BST
1
82.2000
XLON
1034160084895603
19/07/2024
13:08:33
BST
41
82.2000
XLON
1034160084895604
19/07/2024
13:12:13
BST
36
82.2200
XLON
1034160084895695
19/07/2024
13:14:44
BST
3
82.2800
XLON
1034160084895758
19/07/2024
13:14:44
BST
42
82.2800
XLON
1034160084895759
19/07/2024
13:14:44
BST
27
82.2800
BATE
20000N9Q
19/07/2024
13:14:44
BST
27
82.2800
BATE
20000N9R
19/07/2024
13:20:10
BST
1
82.3200
XLON
1034160084895932
19/07/2024
13:20:10
BST
83
82.3200
XLON
1034160084895933
19/07/2024
13:21:02
BST
73
82.3800
TRQX
1034160009404791
19/07/2024
13:21:02
BST
84
82.3800
XLON
1034160084896002
19/07/2024
13:21:02
BST
42
82.3800
BATE
20000NNY
19/07/2024
13:21:05
BST
84
82.3600
XLON
1034160084896007
19/07/2024
13:21:05
BST
42
82.3600
BATE
20000NO1
19/07/2024
13:21:11
BST
5
82.3600
XLON
1034160084896017
19/07/2024
13:22:47
BST
44
82.3600
XLON
1034160084896148
19/07/2024
13:22:47
BST
9
82.3600
XLON
1034160084896149
19/07/2024
13:22:47
BST
39
82.3400
BATE
20000NR1
19/07/2024
13:22:48
BST
103
82.3600
XLON
1034160084896150
19/07/2024
13:25:50
BST
84
82.4200
XLON
1034160084896317
19/07/2024
13:26:30
BST
29
82.4200
XLON
1034160084896352
19/07/2024
13:26:30
BST
44
82.4200
XLON
1034160084896353
19/07/2024
13:26:35
BST
84
82.4000
XLON
1034160084896357
19/07/2024
13:26:41
BST
42
82.3800
TRQX
1034160009405195
19/07/2024
13:26:41
BST
4
82.3800
TRQX
1034160009405196
19/07/2024
13:26:41
BST
9
82.3800
TRQX
1034160009405197
19/07/2024
13:26:41
BST
84
82.3800
XLON
1034160084896362
19/07/2024
13:26:41
BST
48
82.3800
BATE
20000NZY
19/07/2024
13:28:19
BST
84
82.4000
XLON
1034160084896419
19/07/2024
13:28:20
BST
76
82.3800
XLON
1034160084896424
19/07/2024
13:28:20
BST
8
82.3800
XLON
1034160084896425
19/07/2024
13:28:21
BST
36
82.3800
XLON
1034160084896434
19/07/2024
13:30:35
BST
70
82.4600
XLON
1034160084896514
19/07/2024
13:30:35
BST
33
82.4600
XLON
1034160084896515
19/07/2024
13:30:46
BST
32
82.4600
XLON
1034160084896548
19/07/2024
13:30:48
BST
31
82.4600
XLON
1034160084896551
19/07/2024
13:31:01
BST
81
82.4600
XLON
1034160084896563
19/07/2024
13:31:17
BST
21
82.4600
XLON
1034160084896566
19/07/2024
13:31:40
BST
16
82.4600
XLON
1034160084896576
19/07/2024
13:31:40
BST
56
82.4600
XLON
1034160084896577
19/07/2024
13:32:38
BST
26
82.4400
TRQX
1034160009405634
19/07/2024
13:32:38
BST
26
82.4400
TRQX
1034160009405635
19/07/2024
13:32:38
BST
1
82.4400
XLON
1034160084896594
19/07/2024
13:32:38
BST
83
82.4400
XLON
1034160084896595
19/07/2024
13:32:38
BST
56
82.4600
XLON
1034160084896598
19/07/2024
13:32:38
BST
11
82.4600
XLON
1034160084896599
19/07/2024
13:32:38
BST
33
82.4600
XLON
1034160084896600
19/07/2024
13:32:38
BST
20
82.4600
XLON
1034160084896601
19/07/2024
13:32:38
BST
3
82.4600
XLON
1034160084896602
19/07/2024
13:32:38
BST
50
82.4400
BATE
20000OD3
19/07/2024
13:35:13
BST
84
82.4200
XLON
1034160084896659
19/07/2024
13:35:13
BST
50
82.4200
BATE
20000OIO
19/07/2024
13:42:58
BST
1
82.4400
XLON
1034160084896955
19/07/2024
13:42:58
BST
83
82.4400
XLON
1034160084896956
19/07/2024
13:44:08
BST
56
82.4600
XLON
1034160084896974
19/07/2024
13:44:08
BST
12
82.4600
XLON
1034160084896975
19/07/2024
13:44:08
BST
36
82.4600
XLON
1034160084896976
19/07/2024
13:48:09
BST
17
82.4400
XLON
1034160084897064
19/07/2024
13:48:09
BST
8
82.4400
XLON
1034160084897065
19/07/2024
13:48:11
BST
19
82.5000
XLON
1034160084897078
19/07/2024
13:48:35
BST
84
82.5200
XLON
1034160084897088
19/07/2024
13:49:27
BST
42
82.5000
TRQX
1034160009406567
19/07/2024
13:49:27
BST
11
82.5200
XLON
1034160084897127
19/07/2024
13:49:27
BST
56
82.5200
XLON
1034160084897128
19/07/2024
13:49:27
BST
65
82.5000
XLON
1034160084897129
19/07/2024
13:49:27
BST
8
82.5000
XLON
1034160084897137
19/07/2024
13:49:27
BST
73
82.5000
BATE
20000P7E
19/07/2024
13:49:29
BST
84
82.4800
XLON
1034160084897138
19/07/2024
13:49:29
BST
35
82.5000
XLON
1034160084897140
19/07/2024
13:49:29
BST
56
82.5000
XLON
1034160084897141
19/07/2024
13:49:29
BST
11
82.5000
XLON
1034160084897142
19/07/2024
13:49:29
BST
20
82.5000
XLON
1034160084897143
19/07/2024
13:49:29
BST
73
82.4800
BATE
20000P7U
19/07/2024
13:50:43
BST
29
82.5400
XLON
1034160084897202
19/07/2024
13:50:44
BST
55
82.5400
XLON
1034160084897203
19/07/2024
13:52:21
BST
84
82.5600
XLON
1034160084897347
19/07/2024
13:52:21
BST
13
82.5600
XLON
1034160084897349
19/07/2024
13:52:21
BST
50
82.5600
XLON
1034160084897350
19/07/2024
13:52:21
BST
24
82.5600
XLON
1034160084897352
19/07/2024
13:52:31
BST
13
82.5600
XLON
1034160084897357
19/07/2024
13:52:31
BST
40
82.5600
XLON
1034160084897358
19/07/2024
13:52:31
BST
56
82.5600
XLON
1034160084897359
19/07/2024
13:52:56
BST
14
82.5600
XLON
1034160084897377
19/07/2024
13:52:56
BST
56
82.5600
XLON
1034160084897378
19/07/2024
13:52:56
BST
45
82.5600
XLON
1034160084897379
19/07/2024
13:53:07
BST
48
82.5400
TRQX
1034160009406846
19/07/2024
13:53:07
BST
40
82.5600
XLON
1034160084897386
19/07/2024
13:53:07
BST
56
82.5600
XLON
1034160084897387
19/07/2024
13:53:07
BST
16
82.5600
XLON
1034160084897388
19/07/2024
13:53:07
BST
9
82.5400
XLON
1034160084897389
19/07/2024
13:53:07
BST
75
82.5400
XLON
1034160084897390
19/07/2024
13:53:07
BST
56
82.5600
XLON
1034160084897391
19/07/2024
13:53:07
BST
23
82.5600
XLON
1034160084897392
19/07/2024
13:53:07
BST
44
82.5600
XLON
1034160084897393
19/07/2024
13:53:07
BST
59
82.5400
BATE
20000PHP
19/07/2024
13:54:03
BST
48
82.5200
TRQX
1034160009406880
19/07/2024
13:54:03
BST
84
82.5200
XLON
1034160084897427
19/07/2024
13:54:03
BST
52
82.5200
BATE
20000PII
19/07/2024
13:54:03
BST
7
82.5200
BATE
20000PIJ
19/07/2024
13:58:39
BST
40
82.5800
TRQX
1034160009407133
19/07/2024
13:58:39
BST
84
82.5800
XLON
1034160084897562
19/07/2024
13:58:39
BST
10
82.5800
XLON
1034160084897563
19/07/2024
13:58:39
BST
68
82.5800
BATE
20000PSN
19/07/2024
14:00:41
BST
21
82.6200
BATE
20000PWG
19/07/2024
14:00:54
BST
84
82.6400
XLON
1034160084897636
19/07/2024
14:00:57
BST
17
82.6400
XLON
1034160084897659
19/07/2024
14:01:00
BST
18
82.6400
XLON
1034160084897660
19/07/2024
14:01:00
BST
36
82.6400
XLON
1034160084897661
19/07/2024
14:02:03
BST
47
82.6200
TRQX
1034160009407356
19/07/2024
14:02:03
BST
50
82.6200
XLON
1034160084897711
19/07/2024
14:02:03
BST
34
82.6200
XLON
1034160084897712
19/07/2024
14:02:03
BST
37
82.6200
BATE
20000PZX
19/07/2024
14:02:43
BST
84
82.6000
XLON
1034160084897728
19/07/2024
14:02:43
BST
84
82.5800
XLON
1034160084897734
19/07/2024
14:02:43
BST
84
82.5600
XLON
1034160084897741
19/07/2024
14:02:43
BST
15
82.5600
XLON
1034160084897743
19/07/2024
14:02:43
BST
58
82.6000
BATE
20000Q16
19/07/2024
14:02:43
BST
58
82.5800
BATE
20000Q17
19/07/2024
14:09:37
BST
84
82.6800
XLON
1034160084897999
19/07/2024
14:09:37
BST
50
82.6800
XLON
1034160084898000
19/07/2024
14:09:37
BST
7
82.6800
XLON
1034160084898001
19/07/2024
14:09:40
BST
42
82.6600
TRQX
1034160009407823
19/07/2024
14:09:40
BST
42
82.6400
TRQX
1034160009407824
19/07/2024
14:09:40
BST
84
82.6600
XLON
1034160084898010
19/07/2024
14:09:40
BST
1
82.6400
XLON
1034160084898011
19/07/2024
14:09:40
BST
83
82.6400
XLON
1034160084898012
19/07/2024
14:09:40
BST
50
82.6400
XLON
1034160084898013
19/07/2024
14:09:40
BST
22
82.6600
BATE
20000QGZ
19/07/2024
14:09:40
BST
22
82.6600
BATE
20000QH0
19/07/2024
14:09:40
BST
44
82.6400
BATE
20000QH1
19/07/2024
14:11:17
BST
43
82.6000
TRQX
1034160009407924
19/07/2024
14:11:17
BST
84
82.6200
XLON
1034160084898056
19/07/2024
14:11:17
BST
84
82.6000
XLON
1034160084898057
19/07/2024
14:11:17
BST
20
82.6200
XLON
1034160084898060
19/07/2024
14:11:17
BST
44
82.6200
BATE
20000QJM
19/07/2024
14:11:36
BST
54
82.6000
BATE
20000QKU
19/07/2024
14:11:54
BST
1
82.5800
XLON
1034160084898091
19/07/2024
14:11:54
BST
83
82.5800
XLON
1034160084898092
19/07/2024
14:11:54
BST
14
82.5800
XLON
1034160084898093
19/07/2024
14:11:54
BST
59
82.5800
BATE
20000QLD
19/07/2024
14:12:21
BST
19
82.5800
XLON
1034160084898125
19/07/2024
14:12:21
BST
84
82.5600
XLON
1034160084898127
19/07/2024
14:14:32
BST
123
82.5600
XLON
1034160084898164
19/07/2024
14:14:32
BST
8
82.5600
XLON
1034160084898168
19/07/2024
14:15:55
BST
1
82.6000
XLON
1034160084898199
19/07/2024
14:15:55
BST
83
82.6000
XLON
1034160084898200
19/07/2024
14:15:55
BST
50
82.6000
XLON
1034160084898202
19/07/2024
14:15:55
BST
24
82.6000
XLON
1034160084898205
19/07/2024
14:15:59
BST
1
82.5800
XLON
1034160084898206
19/07/2024
14:15:59
BST
83
82.5800
XLON
1034160084898207
19/07/2024
14:15:59
BST
50
82.5800
XLON
1034160084898208
19/07/2024
14:15:59
BST
21
82.5800
BATE
20000QS6
19/07/2024
14:15:59
BST
21
82.5800
BATE
20000QS7
19/07/2024
14:16:02
BST
26
82.5600
XLON
1034160084898234
19/07/2024
14:16:02
BST
58
82.5600
XLON
1034160084898235
19/07/2024
14:16:02
BST
56
82.5600
XLON
1034160084898237
19/07/2024
14:16:02
BST
21
82.5600
BATE
20000QTF
19/07/2024
14:16:02
BST
21
82.5600
BATE
20000QTG
19/07/2024
14:16:14
BST
84
82.5400
XLON
1034160084898241
19/07/2024
14:16:14
BST
50
82.5400
XLON
1034160084898242
19/07/2024
14:16:44
BST
68
82.5400
XLON
1034160084898277
19/07/2024
14:17:16
BST
84
82.5200
XLON
1034160084898296
19/07/2024
14:17:16
BST
38
82.5200
BATE
20000QXF
19/07/2024
14:17:19
BST
1
82.5000
XLON
1034160084898302
19/07/2024
14:17:19
BST
83
82.5000
XLON
1034160084898303
19/07/2024
14:17:32
BST
27
82.4800
XLON
1034160084898304
19/07/2024
14:17:32
BST
57
82.4800
XLON
1034160084898305
19/07/2024
14:20:03
BST
18
82.4800
XLON
1034160084898370
19/07/2024
14:20:03
BST
8
82.4800
XLON
1034160084898371
19/07/2024
14:20:03
BST
22
82.4800
XLON
1034160084898372
19/07/2024
14:21:34
BST
17
82.4800
XLON
1034160084898420
19/07/2024
14:21:34
BST
45
82.4800
XLON
1034160084898421
19/07/2024
14:21:34
BST
53
82.4800
XLON
1034160084898422
19/07/2024
14:21:34
BST
17
82.4800
XLON
1034160084898423
19/07/2024
14:22:28
BST
84
82.4800
XLON
1034160084898451
19/07/2024
14:23:03
BST
1
82.4800
XLON
1034160084898530
19/07/2024
14:23:03
BST
83
82.4800
XLON
1034160084898531
19/07/2024
14:23:03
BST
16
82.5000
XLON
1034160084898533
19/07/2024
14:23:03
BST
26
82.5000
XLON
1034160084898534
19/07/2024
14:23:03
BST
30
82.4800
BATE
20000RAG
19/07/2024
14:23:03
BST
30
82.4800
BATE
20000RAH
19/07/2024
14:23:04
BST
84
82.4600
XLON
1034160084898542
19/07/2024
14:23:07
BST
61
82.4600
BATE
20000RAP
19/07/2024
14:23:10
BST
84
82.4400
XLON
1034160084898543
19/07/2024
14:23:46
BST
60
82.4200
XLON
1034160084898580
19/07/2024
14:23:46
BST
24
82.4200
XLON
1034160084898581
19/07/2024
14:23:46
BST
21
82.4200
BATE
20000RCV
19/07/2024
14:23:46
BST
21
82.4200
BATE
20000RCW
19/07/2024
14:25:25
BST
1
82.4400
XLON
1034160084898630
19/07/2024
14:25:26
BST
31
82.4400
XLON
1034160084898631
19/07/2024
14:30:02
BST
1
82.5000
XLON
1034160084898780
19/07/2024
14:30:02
BST
83
82.5000
XLON
1034160084898781
19/07/2024
14:34:00
BST
72
82.6400
TRQX
1034160009409726
19/07/2024
14:34:00
BST
1
82.6400
XLON
1034160084898926
19/07/2024
14:34:00
BST
83
82.6400
XLON
1034160084898927
19/07/2024
14:34:00
BST
30
82.6400
BATE
20000S01
19/07/2024
14:34:00
BST
30
82.6400
BATE
20000S02
19/07/2024
14:35:35
BST
1
82.6200
XLON
1034160084899003
19/07/2024
14:35:35
BST
83
82.6200
XLON
1034160084899004
19/07/2024
14:35:35
BST
60
82.6200
BATE
20000S36
19/07/2024
14:36:12
BST
38
82.6200
XLON
1034160084899029
19/07/2024
14:37:27
BST
84
82.7000
XLON
1034160084899100
19/07/2024
14:38:01
BST
84
82.7000
XLON
1034160084899131
19/07/2024
14:38:12
BST
53
82.6800
TRQX
1034160009410165
19/07/2024
14:38:12
BST
84
82.6800
XLON
1034160084899143
19/07/2024
14:38:12
BST
84
82.6600
XLON
1034160084899145
19/07/2024
14:38:12
BST
38
82.6800
XLON
1034160084899147
19/07/2024
14:38:12
BST
60
82.7000
XLON
1034160084899148
19/07/2024
14:38:12
BST
25
82.7000
XLON
1034160084899149
19/07/2024
14:38:12
BST
16
82.6800
XLON
1034160084899152
19/07/2024
14:38:12
BST
8
82.6800
XLON
1034160084899153
19/07/2024
14:38:12
BST
66
82.6800
BATE
20000SAP
19/07/2024
14:38:15
BST
53
82.6600
TRQX
1034160009410167
19/07/2024
14:38:15
BST
40
82.6600
XLON
1034160084899155
19/07/2024
14:38:15
BST
44
82.6600
XLON
1034160084899156
19/07/2024
14:38:15
BST
66
82.6600
BATE
20000SAS
19/07/2024
14:38:20
BST
84
82.6400
XLON
1034160084899157
19/07/2024
14:38:20
BST
61
82.6400
BATE
20000SB7
19/07/2024
14:38:20
BST
5
82.6400
BATE
20000SB8
19/07/2024
14:38:21
BST
1
82.6200
TRQX
1034160009410177
19/07/2024
14:38:21
BST
84
82.6200
XLON
1034160084899158
19/07/2024
14:38:21
BST
20
82.6200
BATE
20000SBB
19/07/2024
14:38:21
BST
31
82.6200
BATE
20000SBC
19/07/2024
14:38:24
BST
27
82.6000
XLON
1034160084899161
19/07/2024
14:38:24
BST
57
82.6000
XLON
1034160084899162
19/07/2024
14:39:12
BST
84
82.5800
XLON
1034160084899201
19/07/2024
14:39:12
BST
50
82.5800
BATE
20000SD7
19/07/2024
14:41:22
BST
57
82.6000
TRQX
1034160009410512
19/07/2024
14:41:22
BST
84
82.6000
XLON
1034160084899290
19/07/2024
14:41:22
BST
48
82.6000
BATE
20000SK6
19/07/2024
14:41:22
BST
1
82.6000
BATE
20000SK7
19/07/2024
14:41:22
BST
1
82.6000
BATE
20000SK8
19/07/2024
14:41:23
BST
26
82.5800
XLON
1034160084899291
19/07/2024
14:41:23
BST
38
82.5800
XLON
1034160084899292
19/07/2024
14:41:23
BST
20
82.5800
XLON
1034160084899293
19/07/2024
14:41:23
BST
50
82.5800
BATE
20000SK9
19/07/2024
14:42:53
BST
27
82.5800
XLON
1034160084899352
19/07/2024
14:42:53
BST
8
82.5800
XLON
1034160084899353
19/07/2024
14:42:53
BST
7
82.5800
XLON
1034160084899354
19/07/2024
14:44:13
BST
1
82.6000
XLON
1034160084899389
19/07/2024
14:44:13
BST
83
82.6000
XLON
1034160084899390
19/07/2024
14:44:13
BST
50
82.6000
XLON
1034160084899391
19/07/2024
14:44:13
BST
50
82.6000
BATE
20000SPD
19/07/2024
14:44:41
BST
39
82.6000
XLON
1034160084899395
19/07/2024
14:44:42
BST
26
82.6000
XLON
1034160084899396
19/07/2024
14:44:55
BST
22
82.6000
XLON
1034160084899397
19/07/2024
14:45:21
BST
42
82.6000
TRQX
1034160009410841
19/07/2024
14:45:21
BST
84
82.6000
XLON
1034160084899428
19/07/2024
14:46:12
BST
83
82.6400
TRQX
1034160009410923
19/07/2024
14:46:12
BST
84
82.6400
XLON
1034160084899509
19/07/2024
14:46:12
BST
47
82.6400
BATE
20000SV0
19/07/2024
14:46:26
BST
42
82.6400
XLON
1034160084899515
19/07/2024
14:46:32
BST
84
82.6200
XLON
1034160084899525
19/07/2024
14:46:32
BST
51
82.6200
BATE
20000SVM
19/07/2024
14:47:03
BST
38
82.6400
XLON
1034160084899573
19/07/2024
14:47:03
BST
46
82.6400
XLON
1034160084899574
19/07/2024
14:47:04
BST
84
82.6200
XLON
1034160084899575
19/07/2024
14:47:04
BST
84
82.6000
XLON
1034160084899576
19/07/2024
14:47:04
BST
43
82.6000
BATE
20000SW9
19/07/2024
14:47:07
BST
48
82.6000
TRQX
1034160009410973
19/07/2024
14:47:13
BST
84
82.5800
XLON
1034160084899581
19/07/2024
14:47:22
BST
84
82.5600
XLON
1034160084899601
19/07/2024
14:47:22
BST
58
82.5800
BATE
20000SX7
19/07/2024
14:47:37
BST
84
82.5800
XLON
1034160084899606
19/07/2024
14:48:42
BST
40
82.5800
XLON
1034160084899655
19/07/2024
14:48:58
BST
29
82.5800
XLON
1034160084899660
19/07/2024
14:50:47
BST
84
82.6000
XLON
1034160084899733
19/07/2024
14:50:47
BST
5
82.6000
BATE
20000T4X
19/07/2024
14:50:47
BST
46
82.6000
BATE
20000T4Y
19/07/2024
14:50:55
BST
41
82.5800
BATE
20000T5G
19/07/2024
14:51:53
BST
1
82.5800
XLON
1034160084899792
19/07/2024
14:51:53
BST
14
82.5800
XLON
1034160084899793
19/07/2024
14:51:53
BST
10
82.5800
BATE
20000T7A
19/07/2024
14:52:00
BST
49
82.5600
TRQX
1034160009411406
19/07/2024
14:52:00
BST
26
82.5600
XLON
1034160084899798
19/07/2024
14:52:00
BST
58
82.5600
XLON
1034160084899799
19/07/2024
14:52:00
BST
84
82.5400
XLON
1034160084899800
19/07/2024
14:52:00
BST
50
82.5600
BATE
20000T80
19/07/2024
14:52:47
BST
1
82.5200
XLON
1034160084899834
19/07/2024
14:52:47
BST
83
82.5200
XLON
1034160084899835
19/07/2024
14:52:47
BST
38
82.5200
BATE
20000TB9
19/07/2024
14:52:51
BST
24
82.5000
XLON
1034160084899841
19/07/2024
14:53:03
BST
26
82.5000
XLON
1034160084899850
19/07/2024
14:53:22
BST
34
82.5000
XLON
1034160084899856
19/07/2024
14:54:53
BST
14
82.4800
XLON
1034160084899919
19/07/2024
14:54:53
BST
70
82.4800
XLON
1034160084899920
19/07/2024
14:54:54
BST
27
82.4800
BATE
20000TEW
19/07/2024
14:54:58
BST
21
82.4800
BATE
20000TEY
19/07/2024
14:56:21
BST
19
82.4600
XLON
1034160084900009
19/07/2024
14:56:30
BST
62
82.4600
XLON
1034160084900015
19/07/2024
15:00:07
BST
32
82.5200
XLON
1034160084900164
19/07/2024
15:00:08
BST
84
82.5200
XLON
1034160084900176
19/07/2024
15:00:08
BST
84
82.5000
XLON
1034160084900177
19/07/2024
15:00:08
BST
57
82.5200
BATE
20000TSK
19/07/2024
15:00:08
BST
57
82.5000
BATE
20000TSL
19/07/2024
15:01:06
BST
1
82.4800
XLON
1034160084900306
19/07/2024
15:01:06
BST
55
82.4800
XLON
1034160084900307
19/07/2024
15:01:06
BST
28
82.4800
XLON
1034160084900308
19/07/2024
15:01:07
BST
84
82.4600
XLON
1034160084900310
19/07/2024
15:01:12
BST
6
82.4600
BATE
20000TW3
19/07/2024
15:01:12
BST
51
82.4600
BATE
20000TW4
19/07/2024
15:02:02
BST
1
82.4400
XLON
1034160084900331
19/07/2024
15:02:02
BST
83
82.4400
XLON
1034160084900332
19/07/2024
15:03:07
BST
84
82.4200
XLON
1034160084900389
19/07/2024
15:04:32
BST
84
82.4000
XLON
1034160084900448
19/07/2024
15:04:32
BST
43
82.4000
BATE
20000U6G
19/07/2024
15:04:33
BST
5
82.3800
XLON
1034160084900449
19/07/2024
15:04:33
BST
79
82.3800
XLON
1034160084900450
19/07/2024
15:04:33
BST
84
82.3600
XLON
1034160084900451
19/07/2024
15:05:10
BST
1
82.3400
XLON
1034160084900479
19/07/2024
15:05:10
BST
83
82.3400
XLON
1034160084900480
19/07/2024
15:05:56
BST
84
82.3800
XLON
1034160084900517
19/07/2024
15:11:43
BST
14
82.4800
XLON
1034160084900726
19/07/2024
15:13:39
BST
52
82.5200
XLON
1034160084900784
19/07/2024
15:13:39
BST
15
82.5200
XLON
1034160084900785
19/07/2024
15:13:42
BST
50
82.5000
XLON
1034160084900786
19/07/2024
15:13:42
BST
84
82.4800
XLON
1034160084900787
19/07/2024
15:13:42
BST
5
82.5000
BATE
20000USX
19/07/2024
15:13:42
BST
35
82.5000
BATE
20000USY
19/07/2024
15:13:42
BST
35
82.5000
BATE
20000USZ
19/07/2024
15:14:02
BST
42
82.4800
XLON
1034160084900789
19/07/2024
15:14:02
BST
46
82.4800
XLON
1034160084900790
19/07/2024
15:14:21
BST
16
82.4800
XLON
1034160084900803
19/07/2024
15:14:21
BST
16
82.4800
XLON
1034160084900804
19/07/2024
15:14:21
BST
26
82.4800
XLON
1034160084900805
19/07/2024
15:14:43
BST
42
82.4800
XLON
1034160084900834
19/07/2024
15:15:40
BST
79
82.4600
TRQX
1034160009413445
19/07/2024
15:15:40
BST
16
82.4800
XLON
1034160084900882
19/07/2024
15:15:40
BST
84
82.4600
XLON
1034160084900883
19/07/2024
15:15:41
BST
84
82.4400
XLON
1034160084900890
19/07/2024
15:15:41
BST
41
82.4400
BATE
20000UY5
19/07/2024
15:17:36
BST
21
82.4400
XLON
1034160084900945
19/07/2024
15:17:36
BST
17
82.4400
XLON
1034160084900946
19/07/2024
15:17:36
BST
4
82.4400
XLON
1034160084900947
19/07/2024
15:18:24
BST
77
82.4400
TRQX
1034160009413696
19/07/2024
15:18:39
BST
13
82.4400
XLON
1034160084900983
19/07/2024
15:20:43
BST
44
82.4400
TRQX
1034160009413891
19/07/2024
15:20:43
BST
64
82.4400
XLON
1034160084901049
19/07/2024
15:20:43
BST
20
82.4400
XLON
1034160084901050
19/07/2024
15:23:09
BST
84
82.4400
XLON
1034160084901194
19/07/2024
15:23:46
BST
21
82.4400
XLON
1034160084901216
19/07/2024
15:24:06
BST
12
82.4400
XLON
1034160084901228
19/07/2024
15:24:38
BST
84
82.4200
XLON
1034160084901250
19/07/2024
15:24:38
BST
44
82.4200
BATE
20000VOK
19/07/2024
15:24:40
BST
84
82.4000
XLON
1034160084901251
19/07/2024
15:24:41
BST
46
82.4000
BATE
20000VP5
19/07/2024
15:25:00
BST
84
82.3800
XLON
1034160084901258
19/07/2024
15:25:17
BST
41
82.4000
BATE
20000VRI
19/07/2024
15:25:34
BST
84
82.3800
XLON
1034160084901306
19/07/2024
15:25:39
BST
66
82.3600
XLON
1034160084901321
19/07/2024
15:25:39
BST
18
82.3600
XLON
1034160084901322
19/07/2024
15:25:39
BST
5
82.3600
BATE
20000VSF
19/07/2024
15:25:39
BST
48
82.3600
BATE
20000VSG
19/07/2024
15:25:46
BST
84
82.3400
XLON
1034160084901356
19/07/2024
15:25:49
BST
1
82.3200
XLON
1034160084901365
19/07/2024
15:25:49
BST
83
82.3200
XLON
1034160084901366
19/07/2024
15:25:55
BST
56
82.3000
XLON
1034160084901373
19/07/2024
15:25:55
BST
28
82.3000
XLON
1034160084901374
19/07/2024
15:26:21
BST
4
82.2800
XLON
1034160084901378
19/07/2024
15:26:21
BST
80
82.2800
XLON
1034160084901379
19/07/2024
15:28:24
BST
80
82.2800
XLON
1034160084901599
19/07/2024
15:28:29
BST
4
82.2800
XLON
1034160084901603
19/07/2024
15:28:29
BST
22
82.2800
BATE
20000W3X
19/07/2024
15:28:29
BST
21
82.2800
BATE
20000W3Y
19/07/2024
15:29:22
BST
73
82.2600
TRQX
1034160009414901
19/07/2024
15:29:22
BST
84
82.2600
XLON
1034160084901715
19/07/2024
15:31:01
BST
1
82.3600
XLON
1034160084902244
19/07/2024
15:31:01
BST
83
82.3600
XLON
1034160084902245
19/07/2024
15:31:01
BST
42
82.3600
XLON
1034160084902246
19/07/2024
15:31:01
BST
84
82.3400
XLON
1034160084902249
19/07/2024
15:31:01
BST
72
82.3400
BATE
20000WJR
19/07/2024
15:31:02
BST
84
82.3200
XLON
1034160084902257
19/07/2024
15:31:02
BST
84
82.3000
XLON
1034160084902271
19/07/2024
15:31:41
BST
12
82.3000
XLON
1034160084902377
19/07/2024
15:31:41
BST
20
82.3000
XLON
1034160084902378
19/07/2024
15:31:41
BST
52
82.3000
XLON
1034160084902379
19/07/2024
15:31:41
BST
69
82.3000
BATE
20000WOG
19/07/2024
15:31:45
BST
84
82.2800
XLON
1034160084902390
19/07/2024
15:31:59
BST
23
82.2600
XLON
1034160084902431
19/07/2024
15:31:59
BST
61
82.2600
XLON
1034160084902432
19/07/2024
15:32:03
BST
62
82.2400
BATE
20000WSM
19/07/2024
15:32:06
BST
84
82.2400
XLON
1034160084902453
19/07/2024
15:32:36
BST
84
82.2200
XLON
1034160084902538
19/07/2024
15:33:27
BST
77
82.2800
TRQX
1034160009415857
19/07/2024
15:33:27
BST
84
82.2800
XLON
1034160084902636
19/07/2024
15:34:10
BST
57
82.3000
XLON
1034160084902762
19/07/2024
15:34:15
BST
27
82.3000
XLON
1034160084902764
19/07/2024
15:34:15
BST
42
82.3000
BATE
20000X6U
19/07/2024
15:35:41
BST
84
82.2800
XLON
1034160084902917
19/07/2024
15:35:41
BST
84
82.2600
XLON
1034160084902921
19/07/2024
15:35:41
BST
84
82.2400
XLON
1034160084902930
19/07/2024
15:35:41
BST
16
82.2200
XLON
1034160084902936
19/07/2024
15:35:41
BST
43
82.2200
XLON
1034160084902937
19/07/2024
15:35:41
BST
4
82.2200
XLON
1034160084902938
19/07/2024
15:35:41
BST
21
82.2200
XLON
1034160084902939
19/07/2024
15:35:41
BST
52
82.2200
XLON
1034160084902940
19/07/2024
15:35:41
BST
45
82.2200
XLON
1034160084902941
19/07/2024
15:35:41
BST
84
82.2000
XLON
1034160084902942
19/07/2024
15:35:41
BST
42
82.2800
BATE
20000XGE
19/07/2024
15:35:41
BST
42
82.2600
BATE
20000XGG
19/07/2024
15:35:41
BST
1
82.2400
BATE
20000XGH
19/07/2024
15:35:46
BST
84
82.1800
XLON
1034160084902945
19/07/2024
15:35:46
BST
11
82.2000
XLON
1034160084902946
19/07/2024
15:35:46
BST
31
82.2000
XLON
1034160084902947
19/07/2024
15:35:48
BST
84
82.1600
XLON
1034160084902956
19/07/2024
15:36:36
BST
1
82.2200
XLON
1034160084903055
19/07/2024
15:36:36
BST
38
82.2200
XLON
1034160084903056
19/07/2024
15:36:36
BST
45
82.2200
XLON
1034160084903057
19/07/2024
15:36:48
BST
39
82.2000
BATE
20000XM2
19/07/2024
15:36:50
BST
77
82.2000
TRQX
1034160009416426
19/07/2024
15:36:50
BST
84
82.2000
XLON
1034160084903113
19/07/2024
15:36:50
BST
6
82.2000
BATE
20000XMQ
19/07/2024
15:37:00
BST
84
82.1800
XLON
1034160084903136
19/07/2024
15:37:00
BST
45
82.1800
BATE
20000XNQ
19/07/2024
15:37:18
BST
84
82.2000
XLON
1034160084903191
19/07/2024
15:37:43
BST
51
82.2400
XLON
1034160084903235
19/07/2024
15:37:44
BST
75
82.2400
XLON
1034160084903256
19/07/2024
15:37:44
BST
48
82.2400
XLON
1034160084903257
19/07/2024
15:37:44
BST
18
82.2400
XLON
1034160084903258
19/07/2024
15:37:44
BST
65
82.2400
XLON
1034160084903259
19/07/2024
15:37:44
BST
40
82.2400
XLON
1034160084903260
19/07/2024
15:37:45
BST
63
82.2200
TRQX
1034160009416549
19/07/2024
15:37:45
BST
38
82.2400
XLON
1034160084903263
19/07/2024
15:37:45
BST
52
82.2400
XLON
1034160084903264
19/07/2024
15:37:45
BST
15
82.2400
XLON
1034160084903265
19/07/2024
15:37:45
BST
42
82.2400
XLON
1034160084903266
19/07/2024
15:37:45
BST
84
82.2200
XLON
1034160084903267
19/07/2024
15:37:45
BST
45
82.2200
BATE
20000XR1
19/07/2024
15:37:48
BST
84
82.2000
XLON
1034160084903270
19/07/2024
15:37:50
BST
84
82.1800
XLON
1034160084903271
19/07/2024
15:38:10
BST
84
82.2600
XLON
1034160084903347
19/07/2024
15:38:12
BST
16
82.2600
TRQX
1034160009416642
19/07/2024
15:38:12
BST
16
82.2600
TRQX
1034160009416643
19/07/2024
15:38:12
BST
12
82.2600
TRQX
1034160009416644
19/07/2024
15:38:12
BST
84
82.2600
XLON
1034160084903356
19/07/2024
15:38:12
BST
56
82.2600
BATE
20000XTR
19/07/2024
15:38:15
BST
84
82.2400
XLON
1034160084903359
19/07/2024
15:38:16
BST
45
82.2400
TRQX
1034160009416653
19/07/2024
15:38:16
BST
55
82.2400
BATE
20000XTV
19/07/2024
15:38:16
BST
1
82.2400
BATE
20000XTW
19/07/2024
15:38:29
BST
84
82.2200
XLON
1034160084903377
19/07/2024
15:39:07
BST
48
82.2200
TRQX
1034160009416774
19/07/2024
15:39:07
BST
84
82.2200
XLON
1034160084903426
19/07/2024
15:39:07
BST
84
82.2000
XLON
1034160084903428
19/07/2024
15:39:07
BST
56
82.2200
BATE
20000XX3
19/07/2024
15:39:11
BST
73
82.1800
XLON
1034160084903435
19/07/2024
15:39:11
BST
11
82.1800
XLON
1034160084903436
19/07/2024
15:39:59
BST
1
82.2400
XLON
1034160084903553
19/07/2024
15:39:59
BST
38
82.2400
XLON
1034160084903554
19/07/2024
15:39:59
BST
45
82.2400
XLON
1034160084903555
19/07/2024
15:40:17
BST
84
82.3000
XLON
1034160084903618
19/07/2024
15:41:11
BST
84
82.4200
XLON
1034160084903752
19/07/2024
15:41:13
BST
84
82.4400
XLON
1034160084903781
19/07/2024
15:41:13
BST
23
82.4400
BATE
20000YBX
19/07/2024
15:41:13
BST
40
82.4400
BATE
20000YBY
19/07/2024
15:41:13
BST
31
82.4200
BATE
20000YBZ
19/07/2024
15:41:14
BST
43
82.4200
TRQX
1034160009417239
19/07/2024
15:41:14
BST
84
82.4200
XLON
1034160084903794
19/07/2024
15:41:14
BST
16
82.4200
BATE
20000YCF
19/07/2024
15:41:18
BST
43
82.4000
TRQX
1034160009417244
19/07/2024
15:41:18
BST
45
82.3800
TRQX
1034160009417246
19/07/2024
15:41:18
BST
27
82.4000
XLON
1034160084903795
19/07/2024
15:41:18
BST
57
82.4000
XLON
1034160084903796
19/07/2024
15:41:18
BST
13
82.3800
XLON
1034160084903803
19/07/2024
15:41:18
BST
71
82.3800
XLON
1034160084903804
19/07/2024
15:41:18
BST
47
82.4000
BATE
20000YCQ
19/07/2024
15:41:18
BST
59
82.3800
BATE
20000YCR
19/07/2024
15:41:19
BST
84
82.3600
XLON
1034160084903805
19/07/2024
15:41:22
BST
35
82.3600
XLON
1034160084903810
19/07/2024
15:41:52
BST
40
82.3600
TRQX
1034160009417326
19/07/2024
15:41:52
BST
58
82.3600
BATE
20000YF6
19/07/2024
15:42:14
BST
1
82.3400
BATE
20000YG0
19/07/2024
15:42:20
BST
84
82.3600
XLON
1034160084903904
19/07/2024
15:42:32
BST
43
82.3400
XLON
1034160084903945
19/07/2024
15:42:32
BST
41
82.3400
XLON
1034160084903946
19/07/2024
15:42:32
BST
57
82.3400
BATE
20000YHG
19/07/2024
15:42:33
BST
43
82.3400
TRQX
1034160009417417
19/07/2024
15:42:33
BST
19
82.3200
XLON
1034160084903949
19/07/2024
15:42:33
BST
35
82.3200
XLON
1034160084903950
19/07/2024
15:43:16
BST
47
82.3200
TRQX
1034160009417496
19/07/2024
15:43:16
BST
84
82.3000
XLON
1034160084904030
19/07/2024
15:43:16
BST
51
82.3200
BATE
20000YK9
19/07/2024
15:43:31
BST
84
82.3000
XLON
1034160084904040
19/07/2024
15:43:46
BST
84
82.3400
XLON
1034160084904073
19/07/2024
15:43:54
BST
84
82.3200
XLON
1034160084904088
19/07/2024
15:43:54
BST
25
82.3200
BATE
20000YM0
19/07/2024
15:43:54
BST
25
82.3200
BATE
20000YM1
19/07/2024
15:44:04
BST
84
82.3000
XLON
1034160084904110
19/07/2024
15:44:04
BST
47
82.2800
XLON
1034160084904111
19/07/2024
15:44:04
BST
37
82.2800
XLON
1034160084904112
19/07/2024
15:44:04
BST
23
82.3000
BATE
20000YNC
19/07/2024
15:44:04
BST
23
82.3000
BATE
20000YND
19/07/2024
15:44:07
BST
66
82.2800
XLON
1034160084904128
19/07/2024
15:44:08
BST
78
82.2800
BATE
20000YNP
19/07/2024
15:44:28
BST
52
82.2600
XLON
1034160084904172
19/07/2024
15:44:28
BST
48
82.2400
XLON
1034160084904174
19/07/2024
15:44:28
BST
4
82.2200
XLON
1034160084904178
19/07/2024
15:44:28
BST
48
82.2200
XLON
1034160084904179
19/07/2024
15:44:28
BST
53
82.2400
BATE
20000YOT
19/07/2024
15:44:29
BST
6
82.2200
XLON
1034160084904189
19/07/2024
15:44:29
BST
21
82.2200
BATE
20000YOY
19/07/2024
15:44:30
BST
22
82.2200
BATE
20000YQA
19/07/2024
15:44:31
BST
37
82.2200
TRQX
1034160009417738
19/07/2024
15:44:31
BST
37
82.2200
TRQX
1034160009417748
19/07/2024
15:45:06
BST
49
82.1800
XLON
1034160084904278
19/07/2024
15:45:06
BST
38
82.1800
BATE
20000YSY
19/07/2024
15:45:06
BST
6
82.1800
BATE
20000YSZ
19/07/2024
15:45:28
BST
42
82.1600
TRQX
1034160009417875
19/07/2024
15:45:28
BST
25
82.1400
XLON
1034160084904333
19/07/2024
15:45:28
BST
48
82.1400
BATE
20000YUG
19/07/2024
15:45:37
BST
24
82.1400
XLON
1034160084904341
19/07/2024
15:46:39
BST
84
82.2400
XLON
1034160084904501
19/07/2024
15:47:20
BST
84
82.2200
XLON
1034160084904618
19/07/2024
15:47:39
BST
1
82.2800
XLON
1034160084904671
19/07/2024
15:47:39
BST
17
82.2800
XLON
1034160084904672
19/07/2024
15:47:39
BST
14
82.2800
XLON
1034160084904673
19/07/2024
15:48:00
BST
84
82.2400
XLON
1034160084904689
19/07/2024
15:48:00
BST
8
82.2200
XLON
1034160084904690
19/07/2024
15:48:15
BST
24
82.2200
TRQX
1034160009418411
19/07/2024
15:48:15
BST
20
82.2200
TRQX
1034160009418412
19/07/2024
15:48:15
BST
76
82.2200
XLON
1034160084904729
19/07/2024
15:48:15
BST
26
82.2200
XLON
1034160084904731
19/07/2024
15:48:15
BST
24
82.2200
XLON
1034160084904732
19/07/2024
15:48:15
BST
79
82.2200
BATE
20000Z79
19/07/2024
15:48:16
BST
47
82.2000
TRQX
1034160009418413
19/07/2024
15:48:16
BST
11
82.2000
XLON
1034160084904733
19/07/2024
15:48:16
BST
7
82.2000
XLON
1034160084904734
19/07/2024
15:48:16
BST
66
82.2000
XLON
1034160084904735
19/07/2024
15:48:16
BST
56
82.2000
BATE
20000Z7B
19/07/2024
15:48:16
BST
8
82.2000
BATE
20000Z7C
19/07/2024
15:48:46
BST
2
82.2200
XLON
1034160084904817
19/07/2024
15:48:48
BST
42
82.2400
XLON
1034160084904827
19/07/2024
15:48:48
BST
8
82.2400
XLON
1034160084904836
19/07/2024
15:49:25
BST
52
82.2400
XLON
1034160084904945
19/07/2024
15:49:25
BST
15
82.2400
XLON
1034160084904946
19/07/2024
15:49:35
BST
76
82.2400
XLON
1034160084904974
19/07/2024
15:49:36
BST
23
82.2600
XLON
1034160084904976
19/07/2024
15:49:36
BST
52
82.2600
XLON
1034160084904977
19/07/2024
15:49:36
BST
16
82.2600
XLON
1034160084904978
19/07/2024
15:49:37
BST
42
82.2600
XLON
1034160084904981
19/07/2024
15:49:46
BST
3
82.2600
XLON
1034160084905000
19/07/2024
15:50:03
BST
8
82.2400
XLON
1034160084905015
19/07/2024
15:50:45
BST
45
82.2600
XLON
1034160084905105
19/07/2024
15:50:45
BST
123
82.2600
XLON
1034160084905107
19/07/2024
15:50:45
BST
77
82.2600
XLON
1034160084905108
19/07/2024
15:50:46
BST
70
82.2600
XLON
1034160084905109
19/07/2024
15:51:34
BST
4
82.3800
XLON
1034160084905259
19/07/2024
15:51:34
BST
21
82.3800
XLON
1034160084905260
19/07/2024
15:51:34
BST
34
82.3800
XLON
1034160084905261
19/07/2024
15:51:34
BST
3
82.3800
XLON
1034160084905262
19/07/2024
15:51:51
BST
52
82.3600
XLON
1034160084905293
19/07/2024
15:51:51
BST
34
82.3600
BATE
20000ZSD
19/07/2024
15:51:59
BST
61
82.3400
TRQX
1034160009419145
19/07/2024
15:51:59
BST
84
82.3400
XLON
1034160084905325
19/07/2024
15:51:59
BST
84
82.3400
BATE
20000ZT4
19/07/2024
15:51:59
BST
34
82.3600
BATE
20000ZT5
19/07/2024
15:51:59
BST
3
82.3600
BATE
20000ZT6
19/07/2024
15:52:29
BST
61
82.3200
TRQX
1034160009419254
19/07/2024
15:52:29
BST
23
82.3200
XLON
1034160084905407
19/07/2024
15:52:29
BST
61
82.3200
XLON
1034160084905408
19/07/2024
15:52:29
BST
42
82.3200
BATE
20000ZW4
19/07/2024
15:52:29
BST
42
82.3200
BATE
20000ZW5
19/07/2024
15:52:30
BST
1
82.3000
XLON
1034160084905420
19/07/2024
15:52:30
BST
34
82.3200
BATE
20000ZWZ
19/07/2024
15:52:31
BST
29
82.3200
BATE
20000ZX6
19/07/2024
15:52:33
BST
31
82.3200
XLON
1034160084905422
19/07/2024
15:53:07
BST
61
82.3000
TRQX
1034160009419389
19/07/2024
15:53:07
BST
45
82.2800
TRQX
1034160009419390
19/07/2024
15:53:07
BST
18
82.2800
TRQX
1034160009419391
19/07/2024
15:53:07
BST
42
82.2600
TRQX
1034160009419392
19/07/2024
15:53:07
BST
23
82.2200
TRQX
1034160009419393
19/07/2024
15:53:07
BST
83
82.3000
XLON
1034160084905458
19/07/2024
15:53:07
BST
20
82.2800
XLON
1034160084905461
19/07/2024
15:53:07
BST
64
82.2800
XLON
1034160084905462
19/07/2024
15:53:07
BST
84
82.2600
XLON
1034160084905464
19/07/2024
15:53:07
BST
52
82.2600
XLON
1034160084905465
19/07/2024
15:53:07
BST
20
82.2600
XLON
1034160084905466
19/07/2024
15:53:07
BST
51
82.2600
XLON
1034160084905467
19/07/2024
15:53:07
BST
84
82.2400
XLON
1034160084905469
19/07/2024
15:53:07
BST
22
82.2200
XLON
1034160084905470
19/07/2024
15:53:07
BST
11
82.2200
XLON
1034160084905471
19/07/2024
15:53:07
BST
51
82.2200
XLON
1034160084905472
19/07/2024
15:53:07
BST
84
82.3000
BATE
2000100G
19/07/2024
15:53:07
BST
84
82.2800
BATE
2000100I
19/07/2024
15:53:07
BST
123
82.2800
BATE
2000100J
19/07/2024
15:53:07
BST
84
82.2600
BATE
2000100K
19/07/2024
15:53:07
BST
84
82.2400
BATE
2000100L
19/07/2024
15:53:07
BST
51
82.2200
BATE
2000100N
19/07/2024
15:53:07
BST
33
82.2200
BATE
2000100O
19/07/2024
15:53:16
BST
116
82.2800
XLON
1034160084905497
19/07/2024
15:53:36
BST
94
82.2800
XLON
1034160084905522
19/07/2024
15:53:36
BST
15
82.2800
XLON
1034160084905523
19/07/2024
15:53:36
BST
6
82.2800
XLON
1034160084905524
19/07/2024
15:53:56
BST
8
82.2800
XLON
1034160084905536
19/07/2024
15:53:56
BST
78
82.2800
XLON
1034160084905537
19/07/2024
15:53:56
BST
33
82.2800
XLON
1034160084905538
19/07/2024
15:54:16
BST
47
82.2800
XLON
1034160084905555
19/07/2024
15:54:16
BST
22
82.2800
XLON
1034160084905556
19/07/2024
15:54:16
BST
22
82.2800
XLON
1034160084905557
19/07/2024
15:54:16
BST
22
82.2800
XLON
1034160084905558
19/07/2024
15:54:51
BST
19
82.2800
BATE
2000107W
19/07/2024
15:54:51
BST
9
82.2800
BATE
20001081
19/07/2024
15:55:56
BST
31
82.2600
XLON
1034160084905738
19/07/2024
15:55:56
BST
53
82.2600
XLON
1034160084905739
19/07/2024
15:55:56
BST
123
82.2800
XLON
1034160084905741
19/07/2024
15:55:56
BST
47
82.2600
BATE
200010CN
19/07/2024
15:55:56
BST
37
82.2600
BATE
200010CO
19/07/2024
15:56:15
BST
45
82.2400
TRQX
1034160009419942
19/07/2024
15:56:15
BST
1
82.2400
XLON
1034160084905746
19/07/2024
15:56:15
BST
83
82.2400
XLON
1034160084905747
19/07/2024
15:56:15
BST
72
82.2400
BATE
200010EQ
19/07/2024
15:56:15
BST
12
82.2400
BATE
200010ER
19/07/2024
15:56:15
BST
34
82.2600
BATE
200010EU
19/07/2024
15:56:15
BST
1
82.2600
BATE
200010EV
19/07/2024
15:56:15
BST
8
82.2600
BATE
200010EW
19/07/2024
15:56:19
BST
16
82.2600
XLON
1034160084905753
19/07/2024
15:56:19
BST
14
82.2600
XLON
1034160084905754
19/07/2024
15:56:19
BST
21
82.2600
XLON
1034160084905755
19/07/2024
15:56:19
BST
22
82.2600
XLON
1034160084905756
19/07/2024
15:59:17
BST
84
82.2800
XLON
1034160084906174
19/07/2024
15:59:17
BST
84
82.2800
BATE
200010VR
19/07/2024
15:59:18
BST
75
82.2800
XLON
1034160084906177
19/07/2024
15:59:18
BST
123
82.2800
XLON
1034160084906178
19/07/2024
15:59:18
BST
47
82.2800
XLON
1034160084906179
19/07/2024
15:59:18
BST
13
82.2800
BATE
200010VY
19/07/2024
15:59:18
BST
26
82.2800
BATE
200010W0
19/07/2024
15:59:21
BST
123
82.2800
XLON
1034160084906182
19/07/2024
15:59:21
BST
50
82.2800
BATE
200010W3
19/07/2024
15:59:42
BST
16
82.3000
TRQX
1034160009420577
19/07/2024
15:59:42
BST
29
82.3000
TRQX
1034160009420578
19/07/2024
15:59:42
BST
84
82.3000
XLON
1034160084906201
19/07/2024
16:00:00
BST
45
82.2800
TRQX
1034160009420659
19/07/2024
16:00:00
BST
84
82.3000
XLON
1034160084906238
19/07/2024
16:00:00
BST
52
82.3000
XLON
1034160084906239
19/07/2024
16:00:00
BST
41
82.2800
XLON
1034160084906245
19/07/2024
16:00:00
BST
43
82.2800
XLON
1034160084906246
19/07/2024
16:00:00
BST
26
82.2800
BATE
2000110S
19/07/2024
16:00:00
BST
58
82.2800
BATE
2000110T
19/07/2024
16:00:00
BST
34
82.3000
BATE
2000110U
19/07/2024
16:00:00
BST
1
82.3000
BATE
2000110V
19/07/2024
16:00:08
BST
11
82.3000
BATE
20001126
19/07/2024
16:00:11
BST
45
82.2800
TRQX
1034160009420709
19/07/2024
16:00:11
BST
84
82.2800
XLON
1034160084906285
19/07/2024
16:00:11
BST
6
82.3000
BATE
2000112L
19/07/2024
16:00:11
BST
84
82.2800
BATE
2000112M
19/07/2024
16:00:34
BST
84
82.2800
BATE
2000114Z
19/07/2024
16:00:43
BST
45
82.2600
TRQX
1034160009420780
19/07/2024
16:00:43
BST
84
82.2600
XLON
1034160084906338
19/07/2024
16:00:43
BST
17
82.2600
XLON
1034160084906340
19/07/2024
16:00:43
BST
84
82.2600
BATE
2000115J
19/07/2024
16:00:43
BST
34
82.2600
BATE
2000115K
19/07/2024
16:00:44
BST
17
82.2600
XLON
1034160084906341
19/07/2024
16:00:44
BST
14
82.2600
XLON
1034160084906342
19/07/2024
16:00:44
BST
84
82.2400
XLON
1034160084906343
19/07/2024
16:00:44
BST
34
82.2600
BATE
2000115L
19/07/2024
16:00:45
BST
43
82.2600
BATE
2000115T
19/07/2024
16:00:45
BST
6
82.2600
BATE
2000115U
19/07/2024
16:00:50
BST
1
82.2400
TRQX
1034160009420798
19/07/2024
16:00:50
BST
1
82.2400
TRQX
1034160009420799
19/07/2024
16:00:50
BST
1
82.2400
TRQX
1034160009420800
19/07/2024
16:00:50
BST
84
82.2400
BATE
2000116X
19/07/2024
16:00:51
BST
42
82.2400
TRQX
1034160009420808
19/07/2024
16:00:51
BST
60
82.2400
XLON
1034160084906355
19/07/2024
16:00:52
BST
29
82.2600
XLON
1034160084906358
19/07/2024
16:00:52
BST
16
82.2600
XLON
1034160084906359
19/07/2024
16:00:52
BST
17
82.2600
XLON
1034160084906360
19/07/2024
16:00:52
BST
47
82.2600
XLON
1034160084906361
19/07/2024
16:00:52
BST
84
82.2400
BATE
2000117F
19/07/2024
16:00:53
BST
2
82.2600
XLON
1034160084906370
19/07/2024
16:00:53
BST
22
82.2600
XLON
1034160084906371
19/07/2024
16:00:53
BST
14
82.2600
XLON
1034160084906372
19/07/2024
16:00:53
BST
85
82.2600
XLON
1034160084906373
19/07/2024
16:00:53
BST
31
82.2600
XLON
1034160084906380
19/07/2024
16:00:53
BST
47
82.2600
XLON
1034160084906381
19/07/2024
16:00:53
BST
16
82.2600
XLON
1034160084906382
19/07/2024
16:00:53
BST
14
82.2600
XLON
1034160084906383
19/07/2024
16:00:53
BST
15
82.2600
XLON
1034160084906384
19/07/2024
16:00:56
BST
77
82.2600
XLON
1034160084906386
19/07/2024
16:00:56
BST
18
82.2600
XLON
1034160084906387
19/07/2024
16:00:56
BST
6
82.2600
XLON
1034160084906388
19/07/2024
16:01:03
BST
84
82.2200
XLON
1034160084906412
19/07/2024
16:01:03
BST
80
82.2200
BATE
20001193
19/07/2024
16:01:03
BST
4
82.2200
BATE
20001194
19/07/2024
16:01:03
BST
29
82.2200
BATE
20001196
19/07/2024
16:01:31
BST
30
82.2800
XLON
1034160084906442
19/07/2024
16:01:31
BST
10
82.2800
XLON
1034160084906443
19/07/2024
16:01:31
BST
2
82.2800
XLON
1034160084906444
19/07/2024
16:01:58
BST
27
82.3000
XLON
1034160084906483
19/07/2024
16:01:58
BST
96
82.3000
XLON
1034160084906484
19/07/2024
16:02:02
BST
42
82.3200
XLON
1034160084906499
19/07/2024
16:02:06
BST
74
82.3000
XLON
1034160084906501
19/07/2024
16:02:06
BST
10
82.3000
XLON
1034160084906502
19/07/2024
16:02:06
BST
123
82.3200
BATE
200011DS
19/07/2024
16:02:06
BST
84
82.3000
BATE
200011DT
19/07/2024
16:02:12
BST
14
82.3000
BATE
200011DW
19/07/2024
16:02:12
BST
28
82.3000
BATE
200011DX
19/07/2024
16:02:14
BST
71
82.2800
TRQX
1034160009421064
19/07/2024
16:02:14
BST
84
82.2800
XLON
1034160084906520
19/07/2024
16:02:14
BST
84
82.2800
BATE
200011DY
19/07/2024
16:02:35
BST
40
82.2400
TRQX
1034160009421148
19/07/2024
16:02:35
BST
84
82.2600
XLON
1034160084906544
19/07/2024
16:02:35
BST
84
82.2400
XLON
1034160084906545
19/07/2024
16:02:35
BST
42
82.2600
BATE
200011FB
19/07/2024
16:02:35
BST
42
82.2600
BATE
200011FC
19/07/2024
16:02:35
BST
84
82.2400
BATE
200011FD
19/07/2024
16:03:26
BST
21
82.2800
XLON
1034160084906656
19/07/2024
16:03:26
BST
12
82.2800
XLON
1034160084906657
19/07/2024
16:03:43
BST
84
82.2600
XLON
1034160084906674
19/07/2024
16:03:43
BST
12
82.2800
XLON
1034160084906675
19/07/2024
16:03:43
BST
30
82.2800
XLON
1034160084906676
19/07/2024
16:04:42
BST
18
82.2600
XLON
1034160084906787
19/07/2024
16:05:17
BST
15
82.2800
XLON
1034160084906871
19/07/2024
16:05:56
BST
27
82.2800
XLON
1034160084906939
19/07/2024
16:05:59
BST
27
82.2800
XLON
1034160084906968
19/07/2024
16:05:59
BST
16
82.2800
XLON
1034160084906969
19/07/2024
16:05:59
BST
53
82.2600
XLON
1034160084906970
19/07/2024
16:05:59
BST
31
82.2600
XLON
1034160084906971
19/07/2024
16:06:00
BST
50
82.2600
XLON
1034160084906972
19/07/2024
16:06:00
BST
16
82.2600
XLON
1034160084906973
19/07/2024
16:06:49
BST
123
82.3000
XLON
1034160084907069
19/07/2024
16:06:51
BST
47
82.3200
BATE
200011WT
19/07/2024
16:06:51
BST
76
82.3200
BATE
200011WU
19/07/2024
16:06:51
BST
22
82.3200
BATE
200011X0
19/07/2024
16:06:51
BST
30
82.3200
BATE
200011X1
19/07/2024
16:07:25
BST
16
82.3200
XLON
1034160084907155
19/07/2024
16:07:25
BST
52
82.3200
XLON
1034160084907156
19/07/2024
16:08:46
BST
52
82.3000
TRQX
1034160009422124
19/07/2024
16:08:46
BST
84
82.3000
XLON
1034160084907238
19/07/2024
16:08:46
BST
21
82.3200
XLON
1034160084907239
19/07/2024
16:08:46
BST
52
82.3200
XLON
1034160084907240
19/07/2024
16:08:46
BST
46
82.3200
XLON
1034160084907241
19/07/2024
16:08:46
BST
4
82.3200
XLON
1034160084907242
19/07/2024
16:08:59
BST
66
82.3400
XLON
1034160084907267
19/07/2024
16:08:59
BST
8
82.3400
XLON
1034160084907268
19/07/2024
16:08:59
BST
49
82.3400
XLON
1034160084907269
19/07/2024
16:09:00
BST
11
82.3400
XLON
1034160084907270
19/07/2024
16:09:00
BST
43
82.3400
XLON
1034160084907271
19/07/2024
16:09:00
BST
69
82.3400
XLON
1034160084907272
19/07/2024
16:09:00
BST
24
82.3400
XLON
1034160084907273
19/07/2024
16:09:00
BST
15
82.3400
XLON
1034160084907274
19/07/2024
16:09:00
BST
21
82.3400
XLON
1034160084907275
19/07/2024
16:09:00
BST
17
82.3400
XLON
1034160084907276
19/07/2024
16:09:00
BST
46
82.3400
XLON
1034160084907277
19/07/2024
16:09:00
BST
60
82.3400
XLON
1034160084907286
19/07/2024
16:09:00
BST
63
82.3400
XLON
1034160084907287
19/07/2024
16:09:01
BST
117
82.3600
XLON
1034160084907296
19/07/2024
16:09:01
BST
47
82.3600
BATE
2000126J
19/07/2024
16:09:01
BST
63
82.3600
BATE
2000126K
19/07/2024
16:10:02
BST
50
82.4000
XLON
1034160084907396
19/07/2024
16:10:08
BST
17
82.3800
XLON
1034160084907409
19/07/2024
16:10:08
BST
67
82.3800
XLON
1034160084907410
19/07/2024
16:10:08
BST
17
82.3800
BATE
200012GH
19/07/2024
16:10:08
BST
67
82.3800
BATE
200012GI
19/07/2024
16:10:46
BST
56
82.3800
TRQX
1034160009422495
19/07/2024
16:11:15
BST
84
82.3800
XLON
1034160084907466
19/07/2024
16:11:15
BST
18
82.4000
XLON
1034160084907467
19/07/2024
16:11:15
BST
52
82.4000
XLON
1034160084907468
19/07/2024
16:11:15
BST
48
82.4000
XLON
1034160084907469
19/07/2024
16:11:29
BST
84
82.4000
XLON
1034160084907488
19/07/2024
16:12:00
BST
56
82.4400
TRQX
1034160009422679
19/07/2024
16:12:00
BST
84
82.4400
XLON
1034160084907558
19/07/2024
16:13:07
BST
84
82.4600
XLON
1034160084907729
19/07/2024
16:13:28
BST
50
82.4600
TRQX
1034160009422990
19/07/2024
16:13:28
BST
42
82.4600
BATE
200012YB
19/07/2024
16:13:28
BST
42
82.4600
BATE
200012YC
19/07/2024
16:13:28
BST
1
82.4400
BATE
200012YD
19/07/2024
16:13:30
BST
50
82.4400
TRQX
1034160009423005
19/07/2024
16:13:30
BST
84
82.4400
XLON
1034160084907765
19/07/2024
16:13:30
BST
84
82.4200
XLON
1034160084907766
19/07/2024
16:13:30
BST
83
82.4400
BATE
200012YO
19/07/2024
16:13:32
BST
50
82.4200
TRQX
1034160009423012
19/07/2024
16:13:32
BST
50
82.4200
XLON
1034160084907776
19/07/2024
16:13:32
BST
12
82.4400
BATE
200012YV
19/07/2024
16:13:32
BST
84
82.4200
BATE
200012YW
19/07/2024
16:14:02
BST
27
82.4200
XLON
1034160084907824
19/07/2024
16:14:02
BST
34
82.4200
BATE
2000131O
19/07/2024
16:14:02
BST
1
82.4200
BATE
2000131P
19/07/2024
16:14:03
BST
123
82.4200
XLON
1034160084907831
19/07/2024
16:14:03
BST
7
82.4400
XLON
1034160084907837
19/07/2024
16:14:03
BST
14
82.4400
XLON
1034160084907838
19/07/2024
16:14:03
BST
65
82.4400
XLON
1034160084907839
19/07/2024
16:14:03
BST
37
82.4400
XLON
1034160084907840
19/07/2024
16:14:03
BST
62
82.4600
XLON
1034160084907845
19/07/2024
16:14:12
BST
52
82.4400
XLON
1034160084907866
19/07/2024
16:14:12
BST
32
82.4400
XLON
1034160084907867
19/07/2024
16:14:12
BST
84
82.4400
BATE
2000133L
19/07/2024
16:14:19
BST
25
82.4400
XLON
1034160084907881
19/07/2024
16:14:19
BST
52
82.4400
XLON
1034160084907882
19/07/2024
16:14:19
BST
26
82.4400
XLON
1034160084907884
19/07/2024
16:14:19
BST
8
82.4400
BATE
2000134F
19/07/2024
16:15:40
BST
55
82.5000
TRQX
1034160009423371
19/07/2024
16:15:40
BST
53
82.5000
XLON
1034160084907997
19/07/2024
16:15:40
BST
31
82.5000
XLON
1034160084907998
19/07/2024
16:15:40
BST
50
82.5000
XLON
1034160084908000
19/07/2024
16:15:40
BST
13
82.5000
XLON
1034160084908001
19/07/2024
16:15:40
BST
59
82.5000
BATE
2000139D
19/07/2024
16:15:40
BST
25
82.5000
BATE
2000139E
19/07/2024
16:16:17
BST
37
82.5400
XLON
1034160084908057
19/07/2024
16:16:19
BST
54
82.5400
TRQX
1034160009423473
19/07/2024
16:16:19
BST
70
82.5400
XLON
1034160084908058
19/07/2024
16:16:19
BST
14
82.5400
XLON
1034160084908059
19/07/2024
16:16:59
BST
84
82.5400
XLON
1034160084908104
19/07/2024
16:17:01
BST
54
82.5200
TRQX
1034160009423662
19/07/2024
16:17:01
BST
84
82.5200
XLON
1034160084908106
19/07/2024
16:17:01
BST
42
82.5200
BATE
200013I0
19/07/2024
16:17:01
BST
42
82.5200
BATE
200013I1
19/07/2024
16:17:23
BST
50
82.5400
XLON
1034160084908128
19/07/2024
16:17:23
BST
52
82.5600
XLON
1034160084908129
19/07/2024
16:17:23
BST
21
82.5600
XLON
1034160084908130
19/07/2024
16:18:52
BST
84
82.5600
XLON
1034160084908211
19/07/2024
16:18:58
BST
10
82.5400
XLON
1034160084908234
19/07/2024
16:18:58
BST
74
82.5400
XLON
1034160084908235
19/07/2024
16:18:58
BST
12
82.5400
XLON
1034160084908240
19/07/2024
16:18:58
BST
84
82.5400
BATE
200013QI
19/07/2024
16:19:00
BST
57
82.5400
TRQX
1034160009424007
19/07/2024
16:19:00
BST
72
82.5200
XLON
1034160084908242
19/07/2024
16:19:00
BST
12
82.5200
XLON
1034160084908243
19/07/2024
16:19:00
BST
84
82.5400
BATE
200013QO
19/07/2024
16:19:00
BST
9
82.5400
BATE
200013R5
19/07/2024
16:19:01
BST
56
82.5400
BATE
200013RI
19/07/2024
16:19:01
BST
34
82.5400
BATE
200013RJ
19/07/2024
16:19:02
BST
57
82.5200
TRQX
1034160009424025
19/07/2024
16:19:02
BST
84
82.5200
BATE
200013RP
19/07/2024
16:19:17
BST
84
82.5600
XLON
1034160084908271
19/07/2024
16:19:17
BST
84
82.5600
BATE
200013TG
19/07/2024
16:19:43
BST
55
82.5400
TRQX
1034160009424114
19/07/2024
16:19:43
BST
55
82.5200
TRQX
1034160009424115
19/07/2024
16:19:43
BST
84
82.5400
XLON
1034160084908308
19/07/2024
16:19:43
BST
23
82.5600
XLON
1034160084908309
19/07/2024
16:19:43
BST
52
82.5600
XLON
1034160084908310
19/07/2024
16:19:43
BST
31
82.5600
XLON
1034160084908311
19/07/2024
16:19:43
BST
17
82.5600
XLON
1034160084908312
19/07/2024
16:19:43
BST
84
82.5200
XLON
1034160084908314
19/07/2024
16:19:43
BST
42
82.5400
BATE
200013VU
19/07/2024
16:19:43
BST
42
82.5400
BATE
200013VV
19/07/2024
16:19:43
BST
84
82.5200
BATE
200013VW
19/07/2024
16:19:56
BST
1
82.5600
XLON
1034160084908342
19/07/2024
16:20:00
BST
77
82.5600
TRQX
1034160009424200
19/07/2024
16:20:00
BST
84
82.5600
XLON
1034160084908363
19/07/2024
16:20:36
BST
35
82.5600
XLON
1034160084908405
19/07/2024
16:20:36
BST
66
82.5600
XLON
1034160084908406
19/07/2024
16:20:36
BST
22
82.5600
XLON
1034160084908407
19/07/2024
16:21:02
BST
84
82.5600
XLON
1034160084908427
19/07/2024
16:22:32
BST
9
82.6000
BATE
2000148V
19/07/2024
16:22:46
BST
66
82.6200
XLON
1034160084908547
19/07/2024
16:22:46
BST
57
82.6200
XLON
1034160084908548
19/07/2024
16:22:46
BST
23
82.6200
BATE
2000149R
19/07/2024
16:22:51
BST
42
82.6400
XLON
1034160084908565
19/07/2024
16:22:51
BST
24
82.6400
BATE
200014A0
19/07/2024
16:22:51
BST
20
82.6400
BATE
200014A1
19/07/2024
16:22:55
BST
84
82.6200
XLON
1034160084908569
19/07/2024
16:22:55
BST
84
82.6000
XLON
1034160084908571
19/07/2024
16:22:55
BST
50
82.6200
XLON
1034160084908574
19/07/2024
16:22:55
BST
33
82.6200
XLON
1034160084908575
19/07/2024
16:22:55
BST
40
82.6200
XLON
1034160084908576
19/07/2024
16:22:55
BST
34
82.6400
BATE
200014A5
19/07/2024
16:22:55
BST
84
82.6000
BATE
200014A6
19/07/2024
16:23:04
BST
55
82.5800
XLON
1034160084908577
19/07/2024
16:23:04
BST
22
82.5800
XLON
1034160084908578
19/07/2024
16:23:04
BST
7
82.5800
XLON
1034160084908579
19/07/2024
16:23:04
BST
66
82.6000
XLON
1034160084908581
19/07/2024
16:23:04
BST
22
82.6000
XLON
1034160084908582
19/07/2024
16:23:04
BST
30
82.6000
XLON
1034160084908583
19/07/2024
16:23:04
BST
41
82.5800
BATE
200014AM
19/07/2024
16:23:04
BST
43
82.5800
BATE
200014AN
19/07/2024
16:23:05
BST
84
82.5800
XLON
1034160084908590
19/07/2024
16:24:07
BST
84
82.6000
XLON
1034160084908667
19/07/2024
16:24:18
BST
84
82.5800
XLON
1034160084908685
19/07/2024
16:24:18
BST
84
82.5800
BATE
200014H9
19/07/2024
16:25:13
BST
84
82.6400
XLON
1034160084908785
19/07/2024
16:25:13
BST
42
82.6400
BATE
200014L5
19/07/2024
16:25:13
BST
42
82.6400
BATE
200014L6
19/07/2024
16:25:21
BST
73
82.6200
TRQX
1034160009425144
19/07/2024
16:25:21
BST
84
82.6200
XLON
1034160084908814
19/07/2024
16:25:21
BST
84
82.6000
XLON
1034160084908821
19/07/2024
16:25:21
BST
84
82.6200
BATE
200014LY
19/07/2024
16:25:21
BST
84
82.6000
BATE
200014M7
19/07/2024
16:25:27
BST
84
82.5800
XLON
1034160084908828
19/07/2024
16:25:27
BST
84
82.5800
BATE
200014MP
19/07/2024
16:25:31
BST
84
82.5600
XLON
1034160084908841
19/07/2024
16:25:31
BST
84
82.5600
BATE
200014MW
19/07/2024
16:25:51
BST
66
82.5600
XLON
1034160084908860
19/07/2024
16:25:51
BST
18
82.5600
XLON
1034160084908861
19/07/2024
16:25:51
BST
65
82.5600
BATE
200014NU
19/07/2024
16:25:51
BST
19
82.5600
BATE
200014NV
19/07/2024
16:26:08
BST
29
82.5400
XLON
1034160084908900
19/07/2024
16:26:08
BST
55
82.5400
XLON
1034160084908901
19/07/2024
16:26:08
BST
34
82.5200
XLON
1034160084908903
19/07/2024
16:26:08
BST
50
82.5200
XLON
1034160084908904
19/07/2024
16:26:08
BST
84
82.5400
BATE
200014Q0
19/07/2024
16:26:08
BST
42
82.5200
BATE
200014Q1
19/07/2024
16:26:08
BST
42
82.5200
BATE
200014Q2
19/07/2024
16:26:10
BST
84
82.5000
XLON
1034160084908930
19/07/2024
16:26:10
BST
84
82.4800
XLON
1034160084908934
19/07/2024
16:26:10
BST
84
82.5000
BATE
200014QF
19/07/2024
16:26:10
BST
84
82.4800
BATE
200014QH
19/07/2024
16:26:39
BST
84
82.5000
XLON
1034160084909012
19/07/2024
16:26:39
BST
42
82.5000
BATE
200014TH
19/07/2024
16:26:39
BST
42
82.5000
BATE
200014TI
19/07/2024
16:26:54
BST
84
82.4800
BATE
200014UL
19/07/2024
16:26:58
BST
61
82.4600
XLON
1034160084909079
19/07/2024
16:26:58
BST
4
82.4600
BATE
200014WI
19/07/2024
16:26:58
BST
80
82.4600
BATE
200014WM
19/07/2024
16:27:45
BST
84
82.4400
BATE
2000151S
19/07/2024
16:27:59
BST
15
82.4200
XLON
1034160084909192
19/07/2024
16:27:59
BST
36
82.4200
XLON
1034160084909193
19/07/2024
16:27:59
BST
1
82.4200
BATE
2000152L
19/07/2024
16:28:07
BST
71
82.4400
TRQX
1034160009425771
19/07/2024
16:28:07
BST
84
82.4400
XLON
1034160084909235
19/07/2024
16:28:59
BST
84
82.4400
XLON
1034160084909315
19/07/2024
16:29:22
BST
84
82.4200
XLON
1034160084909363
19/07/2024
16:29:22
BST
72
82.4000
XLON
1034160084909364
19/07/2024
16:29:22
BST
31
82.4200
BATE
20001591
19/07/2024
16:29:22
BST
31
82.4200
BATE
20001592
19/07/2024
16:29:58
BST
55
82.4400
XLON
1034160084909385
19/07/2024
16:29:58
BST
48
82.4200
XLON
1034160084909386
19/07/2024
16:29:58
BST
7
82.4200
XLON
1034160084909387
19/07/2024
16:29:58
BST
52
82.4200
BATE
200015BE
19/07/2024
16:30:18
BST
84
82.4600
XLON
1034160084909431
19/07/2024
16:30:20
BST
84
82.4400
XLON
1034160084909435
19/07/2024
16:30:20
BST
52
82.4400
BATE
200015CS
19/07/2024
16:30:23
BST
52
82.4200
BATE
200015D2
19/07/2024
16:30:44
BST
42
82.4200
XLON
1034160084909501
19/07/2024
16:31:40
BST
46
82.4200
XLON
1034160084909623
19/07/2024
16:31:40
BST
38
82.4200
BATE
200015IH
19/07/2024
16:31:58
BST
67
82.4000
XLON
1034160084909649
19/07/2024
16:32:01
BST
11
82.3800
XLON
1034160084909653
19/07/2024
16:32:01
BST
53
82.3800
XLON
1034160084909654
19/07/2024
16:32:11
BST
71
82.3600
TRQX
1034160009426451
19/07/2024
16:32:11
BST
84
82.3600
XLON
1034160084909671
19/07/2024
16:32:11
BST
42
82.3600
BATE
200015NK
19/07/2024
16:33:04
BST
23
82.3400
XLON
1034160084909752
19/07/2024
16:33:12
BST
3
82.3400
XLON
1034160084909758
19/07/2024
16:33:12
BST
17
82.3400
XLON
1034160084909759
19/07/2024
16:33:12
BST
43
82.3200
XLON
1034160084909763
19/07/2024
16:33:12
BST
42
82.3400
BATE
200015TJ
19/07/2024
16:33:19
BST
70
82.3400
XLON
1034160084909790
19/07/2024
16:33:27
BST
7
82.3200
XLON
1034160084909801
19/07/2024
16:33:35
BST
6
82.3200
XLON
1034160084909802
19/07/2024
16:33:35
BST
57
82.3200
XLON
1034160084909803
19/07/2024
16:33:42
BST
1
82.3000
BATE
200015VX
19/07/2024
16:33:53
BST
43
82.3000
XLON
1034160084909824
19/07/2024
16:33:53
BST
34
82.3000
BATE
200015WG
19/07/2024
16:33:53
BST
2
82.3000
BATE
200015WH
19/07/2024
16:33:53
BST
5
82.3000
BATE
200015WI
19/07/2024
16:35:08
BST
28
82.3200
XLON
1034160084909970
19/07/2024
16:35:08
BST
18
82.3200
XLON
1034160084909971
19/07/2024
16:35:11
BST
46
82.3000
XLON
1034160084909987
19/07/2024
16:38:23
BST
84
82.4000
XLON
1034160084910342
19/07/2024
16:40:00
BST
14
82.4200
XLON
1034160084910503
19/07/2024
16:40:00
BST
70
82.4200
XLON
1034160084910504
19/07/2024
16:40:06
BST
54
82.4000
TRQX
1034160009427785
19/07/2024
16:40:06
BST
84
82.4000
XLON
1034160084910509
19/07/2024
16:40:06
BST
20
82.4000
XLON
1034160084910511
19/07/2024
16:40:06
BST
84
82.4000
BATE
200016PF
19/07/2024
16:40:19
BST
50
82.4000
XLON
1034160084910537
19/07/2024
16:40:19
BST
11
82.4000
XLON
1034160084910538
19/07/2024
16:40:19
BST
17
82.4000
XLON
1034160084910539
19/07/2024
16:40:19
BST
17
82.4000
XLON
1034160084910540
19/07/2024
16:40:19
BST
16
82.4000
XLON
1034160084910541
19/07/2024
16:40:19
BST
14
82.4000
XLON
1034160084910542
19/07/2024
16:40:19
BST
10
82.4000
XLON
1034160084910543
19/07/2024
16:40:20
BST
5
82.4000
XLON
1034160084910544
19/07/2024
16:40:20
BST
16
82.4000
XLON
1034160084910545
19/07/2024
16:40:26
BST
22
82.4000
XLON
1034160084910549
19/07/2024
16:40:36
BST
72
82.4000
XLON
1034160084910580
19/07/2024
16:40:36
BST
73
82.3800
BATE
200016SI
19/07/2024
16:40:37
BST
54
82.3800
TRQX
1034160009427891
19/07/2024
16:40:37
BST
84
82.3800
XLON
1034160084910582
19/07/2024
16:40:38
BST
84
82.3600
XLON
1034160084910585
19/07/2024
16:40:38
BST
13
82.3600
BATE
200016SO
19/07/2024
16:40:38
BST
60
82.3600
BATE
200016SP
19/07/2024
16:41:47
BST
84
82.3800
XLON
1034160084910662
19/07/2024
16:41:47
BST
61
82.3800
BATE
200016XI
19/07/2024
16:41:52
BST
36
82.3600
TRQX
1034160009428138
19/07/2024
16:41:52
BST
19
82.3800
XLON
1034160084910663
19/07/2024
16:41:52
BST
23
82.3800
XLON
1034160084910664
19/07/2024
16:41:52
BST
84
82.3600
XLON
1034160084910665
19/07/2024
16:41:52
BST
61
82.3600
BATE
200016Y5
19/07/2024
16:42:07
BST
36
82.3400
TRQX
1034160009428215
19/07/2024
16:42:07
BST
84
82.3400
XLON
1034160084910672
19/07/2024
16:42:07
BST
53
82.3400
BATE
2000170A
19/07/2024
16:42:07
BST
8
82.3400
BATE
2000170B
19/07/2024
16:42:45
BST
43
82.3800
XLON
1034160084910757
19/07/2024
16:42:45
BST
41
82.3800
XLON
1034160084910758
19/07/2024
16:43:06
BST
30
82.3800
XLON
1034160084910768
19/07/2024
16:43:06
BST
12
82.3800
XLON
1034160084910769
19/07/2024
16:43:10
BST
42
82.3800
XLON
1034160084910771
19/07/2024
16:43:25
BST
24
82.3600
XLON
1034160084910787
19/07/2024
16:43:25
BST
60
82.3600
XLON
1034160084910788
19/07/2024
16:43:25
BST
42
82.3600
BATE
20001777
19/07/2024
16:44:09
BST
19
82.3600
XLON
1034160084910826
19/07/2024
16:44:09
BST
66
82.3600
XLON
1034160084910827
19/07/2024
16:44:10
BST
24
82.3600
XLON
1034160084910829
19/07/2024
16:44:21
BST
46
82.3600
XLON
1034160084910846
19/07/2024
16:44:22
BST
84
82.3400
XLON
1034160084910849
19/07/2024
16:44:22
BST
39
82.3200
XLON
1034160084910852
19/07/2024
16:44:22
BST
45
82.3200
XLON
1034160084910853
19/07/2024
16:44:22
BST
42
82.3400
BATE
200017AR
19/07/2024
16:44:22
BST
27
82.3200
BATE
200017AS
19/07/2024
16:44:22
BST
1
82.3200
BATE
200017AT
19/07/2024
16:44:46
BST
84
82.3000
XLON
1034160084910885
19/07/2024
16:44:46
BST
11
82.3200
BATE
200017BP
19/07/2024
16:44:46
BST
58
82.3000
BATE
200017BQ
19/07/2024
16:44:57
BST
41
82.2800
BATE
200017D6
19/07/2024
16:45:24
BST
46
82.3600
TRQX
1034160009428860
19/07/2024
16:45:24
BST
84
82.3600
XLON
1034160084910964
19/07/2024
16:46:16
BST
48
82.3600
BATE
200017MC
19/07/2024
16:46:29
BST
5
82.3600
BATE
200017NI
19/07/2024
16:46:34
BST
27
82.3600
XLON
1034160084911046
19/07/2024
16:46:34
BST
40
82.3600
XLON
1034160084911047
19/07/2024
16:46:46
BST
123
82.3600
XLON
1034160084911063
19/07/2024
16:46:46
BST
123
82.3600
XLON
1034160084911064
19/07/2024
16:46:47
BST
120
82.3600
XLON
1034160084911065
19/07/2024
16:46:55
BST
46
82.3600
TRQX
1034160009429091
19/07/2024
16:46:55
BST
44
82.3600
XLON
1034160084911076
19/07/2024
16:46:55
BST
40
82.3600
XLON
1034160084911077
19/07/2024
16:47:49
BST
66
82.3800
XLON
1034160084911143
19/07/2024
16:47:49
BST
31
82.3800
XLON
1034160084911144
19/07/2024
16:47:49
BST
16
82.3800
XLON
1034160084911145
19/07/2024
16:47:49
BST
46
82.3600
BATE
200017UE
19/07/2024
16:47:51
BST
15
82.3800
XLON
1034160084911146
19/07/2024
16:47:51
BST
16
82.3800
XLON
1034160084911147
19/07/2024
16:47:51
BST
17
82.3800
XLON
1034160084911148
19/07/2024
16:47:51
BST
15
82.3800
XLON
1034160084911149
19/07/2024
16:48:00
BST
16
82.3800
XLON
1034160084911161
19/07/2024
16:48:00
BST
14
82.3800
XLON
1034160084911162
19/07/2024
16:48:01
BST
34
82.3800
XLON
1034160084911163
19/07/2024
16:48:01
BST
8
82.3800
XLON
1034160084911164
19/07/2024
16:48:05
BST
46
82.3600
XLON
1034160084911170
19/07/2024
16:48:05
BST
38
82.3600
XLON
1034160084911171
19/07/2024
16:48:13
BST
84
82.3400
XLON
1034160084911194
19/07/2024
16:48:13
BST
46
82.3400
BATE
200017WK
19/07/2024
16:48:20
BST
84
82.3200
XLON
1034160084911208
19/07/2024
16:48:22
BST
27
82.3200
BATE
200017XN
19/07/2024
16:48:49
BST
35
82.3400
XLON
1034160084911241
19/07/2024
16:48:50
BST
1
82.3400
XLON
1034160084911242
19/07/2024
16:49:40
BST
42
82.3600
TRQX
1034160009429638
19/07/2024
16:49:40
BST
84
82.3600
XLON
1034160084911282
19/07/2024
16:49:40
BST
50
82.3600
XLON
1034160084911283
19/07/2024
16:49:40
BST
40
82.3600
XLON
1034160084911284
19/07/2024
16:49:40
BST
30
82.3600
BATE
20001847
19/07/2024
16:49:40
BST
30
82.3600
BATE
20001848
19/07/2024
16:49:41
BST
25
82.3600
XLON
1034160084911296
19/07/2024
16:49:53
BST
15
82.3600
XLON
1034160084911299
19/07/2024
16:49:53
BST
27
82.3600
XLON
1034160084911300
19/07/2024
16:49:53
BST
14
82.3600
XLON
1034160084911301
19/07/2024
16:49:53
BST
15
82.3600
XLON
1034160084911302
19/07/2024
16:49:53
BST
13
82.3600
XLON
1034160084911303
19/07/2024
16:50:11
BST
17
82.3600
XLON
1034160084911325
19/07/2024
16:50:11
BST
25
82.3600
XLON
1034160084911326
19/07/2024
16:50:13
BST
48
82.3400
XLON
1034160084911327
19/07/2024
16:50:23
BST
42
82.3400
TRQX
1034160009429746
19/07/2024
16:50:24
BST
17
82.3200
BATE
2000187U
19/07/2024
16:50:26
BST
10
82.3400
XLON
1034160084911343
19/07/2024
16:50:26
BST
9
82.3400
XLON
1034160084911344
19/07/2024
16:50:26
BST
29
82.3400
XLON
1034160084911345
19/07/2024
16:50:43
BST
23
82.3400
XLON
1034160084911377
19/07/2024
16:50:43
BST
66
82.3400
XLON
1034160084911378
19/07/2024
16:50:43
BST
11
82.3400
XLON
1034160084911379
19/07/2024
16:51:08
BST
23
82.3200
XLON
1034160084911399
19/07/2024
16:51:21
BST
34
82.3600
XLON
1034160084911415
19/07/2024
16:51:23
BST
50
82.3600
XLON
1034160084911416
19/07/2024
16:51:42
BST
26
82.3600
XLON
1034160084911454
19/07/2024
16:51:50
BST
25
82.3600
XLON
1034160084911470
19/07/2024
16:51:51
BST
25
82.3600
XLON
1034160084911471
19/07/2024
16:52:22
BST
25
82.4000
XLON
1034160084911487
19/07/2024
16:54:43
BST
45
82.3800
TRQX
1034160009430455
19/07/2024
16:54:43
BST
84
82.3800
XLON
1034160084911742
19/07/2024
16:54:43
BST
60
82.3800
XLON
1034160084911744
19/07/2024
16:54:43
BST
63
82.3800
XLON
1034160084911745
19/07/2024
16:54:43
BST
68
82.3800
BATE
200018U8
19/07/2024
16:54:44
BST
22
82.3800
XLON
1034160084911751
19/07/2024
16:54:44
BST
21
82.3800
XLON
1034160084911752
19/07/2024
16:54:44
BST
27
82.3800
XLON
1034160084911753
19/07/2024
16:54:44
BST
53
82.3800
XLON
1034160084911754
19/07/2024
16:54:44
BST
21
82.3800
XLON
1034160084911755
19/07/2024
16:54:44
BST
59
82.3800
XLON
1034160084911756
19/07/2024
16:54:45
BST
66
82.3800
XLON
1034160084911758
19/07/2024
16:54:45
BST
50
82.3800
XLON
1034160084911759
19/07/2024
16:54:45
BST
7
82.3800
XLON
1034160084911760
19/07/2024
16:54:46
BST
10
82.3800
XLON
1034160084911761
19/07/2024
16:54:46
BST
14
82.3800
XLON
1034160084911762
19/07/2024
16:54:46
BST
66
82.3800
XLON
1034160084911763
19/07/2024
16:54:46
BST
84
82.3600
XLON
1034160084911768
19/07/2024
16:55:02
BST
84
82.3800
XLON
1034160084911790
19/07/2024
16:55:29
BST
29
82.3800
XLON
1034160084911794
19/07/2024
16:55:29
BST
66
82.3800
XLON
1034160084911795
19/07/2024
16:55:29
BST
29
82.3800
XLON
1034160084911796
19/07/2024
16:55:29
BST
16
82.3800
XLON
1034160084911797
19/07/2024
16:55:29
BST
16
82.3800
XLON
1034160084911798
19/07/2024
16:55:29
BST
28
82.3800
XLON
1034160084911799
19/07/2024
16:55:30
BST
28
82.3800
XLON
1034160084911800
19/07/2024
16:55:30
BST
66
82.3800
XLON
1034160084911801
19/07/2024
16:55:30
BST
14
82.3800
XLON
1034160084911802
19/07/2024
16:55:30
BST
14
82.3800
XLON
1034160084911803
19/07/2024
16:55:31
BST
45
82.3600
TRQX
1034160009430598
19/07/2024
16:55:31
BST
57
82.3600
XLON
1034160084911804
19/07/2024
16:55:31
BST
27
82.3600
XLON
1034160084911805
19/07/2024
16:55:31
BST
66
82.3800
XLON
1034160084911806
19/07/2024
16:55:31
BST
23
82.3800
XLON
1034160084911807
19/07/2024
16:55:31
BST
28
82.3800
XLON
1034160084911808
19/07/2024
16:55:31
BST
6
82.3800
XLON
1034160084911809
19/07/2024
16:55:31
BST
37
82.3600
BATE
200018X1
19/07/2024
16:55:31
BST
24
82.3600
BATE
200018X2
19/07/2024
16:55:32
BST
33
82.3600
XLON
1034160084911810
19/07/2024
16:55:34
BST
48
82.3400
TRQX
1034160009430615
19/07/2024
16:55:34
BST
84
82.3400
XLON
1034160084911811
19/07/2024
16:55:34
BST
61
82.3400
BATE
200018XD
19/07/2024
16:55:41
BST
84
82.3400
XLON
1034160084911830
19/07/2024
16:56:06
BST
7
82.3200
TRQX
1034160009430682
19/07/2024
16:56:06
BST
84
82.3200
XLON
1034160084911865
19/07/2024
16:56:06
BST
62
82.3200
BATE
2000190L
19/07/2024
16:57:11
BST
64
82.3200
XLON
1034160084911964
19/07/2024
16:57:14
BST
8
82.3400
XLON
1034160084911971
19/07/2024
16:57:32
BST
20
82.3600
TRQX
1034160009430921
19/07/2024
16:57:32
BST
6
82.3600
TRQX
1034160009430922
19/07/2024
16:57:34
BST
60
82.3600
XLON
1034160084912028
19/07/2024
16:58:12
BST
56
82.3800
TRQX
1034160009431036
19/07/2024
16:58:12
BST
60
82.3800
XLON
1034160084912090
19/07/2024
16:59:52
BST
29
82.3800
XLON
1034160084912265
19/07/2024
16:59:52
BST
36
82.3800
XLON
1034160084912266
19/07/2024
17:00:07
BST
23
82.3600
XLON
1034160084912392
19/07/2024
17:01:30
BST
44
82.3800
TRQX
1034160009431786
19/07/2024
17:01:30
BST
84
82.4000
XLON
1034160084912707
19/07/2024
17:01:30
BST
84
82.3800
XLON
1034160084912713
19/07/2024
17:01:30
BST
1
82.3600
XLON
1034160084912720
19/07/2024
17:01:30
BST
83
82.3800
BATE
200019W6
19/07/2024
17:01:32
BST
30
82.3600
BATE
200019WG
19/07/2024
17:01:43
BST
29
82.3600
TRQX
1034160009431822
19/07/2024
17:01:43
BST
84
82.3400
XLON
1034160084912746
19/07/2024
17:01:43
BST
66
82.3600
XLON
1034160084912747
19/07/2024
17:01:43
BST
36
82.3600
XLON
1034160084912748
19/07/2024
17:01:43
BST
20
82.3600
XLON
1034160084912749
19/07/2024
17:01:43
BST
53
82.3600
BATE
200019XW
19/07/2024
17:01:46
BST
83
82.3400
BATE
200019Y2
19/07/2024
17:02:03
BST
49
82.3400
TRQX
1034160009431860
19/07/2024
17:02:04
BST
84
82.3200
XLON
1034160084912771
19/07/2024
17:02:04
BST
34
82.3400
XLON
1034160084912772
19/07/2024
17:02:04
BST
66
82.3400
XLON
1034160084912773
19/07/2024
17:02:04
BST
23
82.3400
XLON
1034160084912774
19/07/2024
17:02:04
BST
15
82.3000
XLON
1034160084912777
19/07/2024
17:02:04
BST
42
82.3200
BATE
20001A0C
19/07/2024
17:02:04
BST
42
82.3200
BATE
20001A0D
19/07/2024
17:02:10
BST
25
82.3000
TRQX
1034160009431892
19/07/2024
17:02:10
BST
69
82.3000
XLON
1034160084912789
19/07/2024
17:02:10
BST
66
82.3000
XLON
1034160084912790
19/07/2024
17:02:10
BST
50
82.3000
XLON
1034160084912791
19/07/2024
17:02:10
BST
33
82.3000
BATE
20001A1D
19/07/2024
17:02:10
BST
31
82.3000
BATE
20001A1E
19/07/2024
17:02:12
BST
66
82.3000
XLON
1034160084912817
19/07/2024
17:02:19
BST
37
82.3000
XLON
1034160084912831
19/07/2024
17:02:19
BST
66
82.3000
XLON
1034160084912832
19/07/2024
17:02:20
BST
66
82.3000
XLON
1034160084912836
19/07/2024
17:02:20
BST
37
82.3000
XLON
1034160084912837
19/07/2024
17:02:20
BST
20
82.3000
XLON
1034160084912838
19/07/2024
17:02:20
BST
9
82.3000
XLON
1034160084912844
19/07/2024
17:02:20
BST
66
82.3000
XLON
1034160084912845
19/07/2024
17:02:20
BST
45
82.3000
XLON
1034160084912846
19/07/2024
17:02:20
BST
3
82.3000
XLON
1034160084912847
19/07/2024
17:02:24
BST
39
82.3000
XLON
1034160084912861
19/07/2024
17:02:24
BST
66
82.3000
XLON
1034160084912862
19/07/2024
17:02:24
BST
15
82.3000
XLON
1034160084912863
19/07/2024
17:02:24
BST
3
82.3000
XLON
1034160084912864
19/07/2024
17:02:24
BST
42
82.3000
XLON
1034160084912869
19/07/2024
17:02:24
BST
81
82.3000
XLON
1034160084912870
19/07/2024
17:02:24
BST
48
82.2800
XLON
1034160084912871
19/07/2024
17:02:24
BST
36
82.2800
XLON
1034160084912872
19/07/2024
17:02:24
BST
4
82.2800
BATE
20001A43
19/07/2024
17:02:24
BST
23
82.2800
BATE
20001A45
19/07/2024
17:02:24
BST
23
82.2800
BATE
20001A46
19/07/2024
17:03:22
BST
45
82.3000
XLON
1034160084913014
19/07/2024
17:03:24
BST
44
82.3000
XLON
1034160084913018
19/07/2024
17:03:26
BST
35
82.3000
XLON
1034160084913026
19/07/2024
17:03:30
BST
36
82.3000
XLON
1034160084913027
19/07/2024
17:04:37
BST
26
82.3200
XLON
1034160084913107
19/07/2024
17:04:47
BST
66
82.3200
XLON
1034160084913114
19/07/2024
17:04:47
BST
45
82.3200
XLON
1034160084913115
19/07/2024
17:04:48
BST
29
82.3200
XLON
1034160084913116
19/07/2024
17:04:56
BST
30
82.3200
XLON
1034160084913117
19/07/2024
17:04:56
BST
45
82.3200
XLON
1034160084913118
19/07/2024
17:04:56
BST
27
82.3200
XLON
1034160084913119
19/07/2024
17:04:56
BST
17
82.3200
XLON
1034160084913120
19/07/2024
17:04:56
BST
25
82.3200
XLON
1034160084913121
19/07/2024
17:04:56
BST
54
82.3200
XLON
1034160084913122
19/07/2024
17:04:57
BST
12
82.3200
XLON
1034160084913123
19/07/2024
17:04:57
BST
16
82.3200
XLON
1034160084913124
19/07/2024
17:04:57
BST
27
82.3200
XLON
1034160084913125
19/07/2024
17:04:59
BST
66
82.3200
XLON
1034160084913128
19/07/2024
17:04:59
BST
15
82.3200
XLON
1034160084913129
19/07/2024
17:05:01
BST
27
82.3200
XLON
1034160084913153
19/07/2024
17:05:01
BST
66
82.3200
XLON
1034160084913154
19/07/2024
17:05:01
BST
17
82.3200
XLON
1034160084913155
19/07/2024
17:05:02
BST
84
82.3000
XLON
1034160084913163
19/07/2024
17:05:02
BST
9
82.3000
XLON
1034160084913167
19/07/2024
17:05:02
BST
62
82.3000
BATE
20001AJO
19/07/2024
17:05:39
BST
2
82.3200
XLON
1034160084913311
19/07/2024
17:05:39
BST
82
82.3200
XLON
1034160084913312
19/07/2024
17:06:08
BST
29
82.3400
BATE
20001ASP
19/07/2024
17:06:17
BST
57
82.3400
TRQX
1034160009432728
19/07/2024
17:06:17
BST
84
82.3400
XLON
1034160084913380
19/07/2024
17:06:17
BST
36
82.3400
BATE
20001ATQ
19/07/2024
17:06:17
BST
6
82.3400
BATE
20001ATR
19/07/2024
17:06:33
BST
57
82.3400
TRQX
1034160009432821
19/07/2024
17:06:33
BST
84
82.3400
XLON
1034160084913414
19/07/2024
17:06:33
BST
77
82.3400
BATE
20001AUX
19/07/2024
17:06:34
BST
84
82.3400
XLON
1034160084913418
19/07/2024
17:06:47
BST
30
82.3400
XLON
1034160084913459
19/07/2024
17:07:15
BST
57
82.3400
TRQX
1034160009432963
19/07/2024
17:07:15
BST
84
82.3400
XLON
1034160084913556
19/07/2024
17:07:15
BST
69
82.3400
BATE
20001AZ4
19/07/2024
17:07:53
BST
13
82.3800
XLON
1034160084913689
19/07/2024
17:07:53
BST
110
82.3800
XLON
1034160084913690
19/07/2024
17:08:11
BST
14
82.4000
XLON
1034160084913755
19/07/2024
17:08:32
BST
40
82.4000
XLON
1034160084913805
19/07/2024
17:08:32
BST
82
82.4000
XLON
1034160084913806
19/07/2024
17:08:32
BST
1
82.4000
XLON
1034160084913807
19/07/2024
17:08:36
BST
57
82.3600
TRQX
1034160009433332
19/07/2024
17:08:36
BST
84
82.3600
XLON
1034160084913818
19/07/2024
17:08:36
BST
82
82.3600
XLON
1034160084913820
19/07/2024
17:08:36
BST
9
82.3600
BATE
20001BAX
19/07/2024
17:08:36
BST
66
82.3600
BATE
20001BAY
19/07/2024
17:08:36
BST
9
82.3600
BATE
20001BAZ
19/07/2024
17:08:37
BST
30
82.3800
XLON
1034160084913828
19/07/2024
17:08:37
BST
82
82.3800
XLON
1034160084913829
19/07/2024
17:08:37
BST
11
82.3800
XLON
1034160084913830
19/07/2024
17:08:37
BST
11
82.3800
XLON
1034160084913831
19/07/2024
17:08:37
BST
38
82.3800
XLON
1034160084913832
19/07/2024
17:08:37
BST
61
82.3800
XLON
1034160084913833
19/07/2024
17:08:37
BST
13
82.3800
XLON
1034160084913834
19/07/2024
17:08:38
BST
2
82.3800
XLON
1034160084913835
19/07/2024
17:08:38
BST
17
82.3800
XLON
1034160084913836
19/07/2024
17:08:38
BST
82
82.3800
XLON
1034160084913837
19/07/2024
17:08:38
BST
22
82.3800
XLON
1034160084913838
19/07/2024
17:08:39
BST
57
82.3600
TRQX
1034160009433354
19/07/2024
17:08:39
BST
84
82.3600
XLON
1034160084913843
19/07/2024
17:08:58
BST
45
82.3600
XLON
1034160084913901
19/07/2024
17:08:58
BST
15
82.3600
XLON
1034160084913902
19/07/2024
17:08:58
BST
84
82.3600
BATE
20001BES
19/07/2024
17:09:22
BST
84
82.3600
XLON
1034160084913993
19/07/2024
17:09:22
BST
42
82.3600
BATE
20001BIG
19/07/2024
17:09:22
BST
42
82.3600
BATE
20001BIH
19/07/2024
17:09:52
BST
23
82.3600
XLON
1034160084914066
19/07/2024
17:10:08
BST
58
82.3800
TRQX
1034160009433681
19/07/2024
17:10:08
BST
84
82.3800
XLON
1034160084914132
19/07/2024
17:10:23
BST
39
82.3800
XLON
1034160084914152
19/07/2024
17:10:23
BST
82
82.3800
XLON
1034160084914153
19/07/2024
17:10:23
BST
2
82.3800
XLON
1034160084914154
19/07/2024
17:10:24
BST
39
82.3800
XLON
1034160084914158
19/07/2024
17:10:24
BST
82
82.3800
XLON
1034160084914159
19/07/2024
17:10:24
BST
2
82.3800
XLON
1034160084914160
19/07/2024
17:10:24
BST
14
82.3800
XLON
1034160084914161
19/07/2024
17:10:24
BST
17
82.3800
XLON
1034160084914162
19/07/2024
17:10:24
BST
45
82.3800
XLON
1034160084914163
19/07/2024
17:10:24
BST
47
82.3800
XLON
1034160084914164
19/07/2024
17:10:26
BST
62
82.3800
XLON
1034160084914166
19/07/2024
17:10:32
BST
62
82.3800
XLON
1034160084914175
19/07/2024
17:10:32
BST
61
82.3800
XLON
1034160084914176
19/07/2024
17:10:34
BST
84
82.3600
XLON
1034160084914177
19/07/2024
17:10:34
BST
82
82.3800
XLON
1034160084914180
19/07/2024
17:10:34
BST
41
82.3800
XLON
1034160084914181
19/07/2024
17:10:36
BST
68
82.3600
BATE
20001BQT
19/07/2024
17:10:37
BST
9
82.3600
BATE
20001BQU
19/07/2024
17:10:40
BST
84
82.3400
XLON
1034160084914219
19/07/2024
17:10:40
BST
36
82.3400
BATE
20001BRA
19/07/2024
17:10:40
BST
25
82.3400
BATE
20001BRB
19/07/2024
17:11:10
BST
41
82.3400
XLON
1034160084914300
19/07/2024
17:11:10
BST
73
82.3400
XLON
1034160084914301
19/07/2024
17:11:10
BST
14
82.3400
XLON
1034160084914302
19/07/2024
17:11:10
BST
26
82.3400
XLON
1034160084914303
19/07/2024
17:11:43
BST
27
82.3400
XLON
1034160084914469
19/07/2024
17:11:43
BST
45
82.3400
XLON
1034160084914470
19/07/2024
17:11:43
BST
18
82.3400
XLON
1034160084914471
19/07/2024
17:11:43
BST
27
82.3400
XLON
1034160084914472
19/07/2024
17:11:43
BST
13
82.3400
XLON
1034160084914473
19/07/2024
17:11:45
BST
28
82.3400
XLON
1034160084914502
19/07/2024
17:11:53
BST
84
82.3400
XLON
1034160084914509
19/07/2024
17:12:01
BST
13
82.3800
XLON
1034160084914520
19/07/2024
17:12:01
BST
16
82.3800
XLON
1034160084914521
19/07/2024
17:12:01
BST
92
82.3800
XLON
1034160084914522
19/07/2024
17:12:01
BST
2
82.3800
XLON
1034160084914523
19/07/2024
17:12:01
BST
33
82.3800
XLON
1034160084914524
19/07/2024
17:12:01
BST
53
82.3800
XLON
1034160084914525
19/07/2024
17:12:02
BST
15
82.3800
XLON
1034160084914526
19/07/2024
17:12:02
BST
82
82.3800
XLON
1034160084914527
19/07/2024
17:12:02
BST
15
82.3800
XLON
1034160084914528
19/07/2024
17:12:16
BST
82
82.3800
XLON
1034160084914545
19/07/2024
17:12:16
BST
16
82.3800
XLON
1034160084914546
19/07/2024
17:12:16
BST
25
82.3800
XLON
1034160084914547
19/07/2024
17:12:17
BST
82
82.3800
XLON
1034160084914548
19/07/2024
17:12:19
BST
35
82.3800
XLON
1034160084914550
19/07/2024
17:12:19
BST
82
82.3800
XLON
1034160084914551
19/07/2024
17:12:19
BST
6
82.3800
XLON
1034160084914552
19/07/2024
17:12:25
BST
26
82.3600
XLON
1034160084914603
19/07/2024
17:12:25
BST
82
82.3600
XLON
1034160084914604
19/07/2024
17:12:37
BST
21
82.3600
XLON
1034160084914674
19/07/2024
17:13:12
BST
18
82.3600
BATE
20001CCE
19/07/2024
17:13:46
BST
43
82.3600
XLON
1034160084914891
19/07/2024
17:13:46
BST
27
82.3600
XLON
1034160084914892
19/07/2024
17:13:46
BST
48
82.3600
XLON
1034160084914894
19/07/2024
17:13:46
BST
14
82.3600
XLON
1034160084914895
19/07/2024
17:13:46
BST
13
82.3600
XLON
1034160084914896
19/07/2024
17:13:46
BST
42
82.3600
XLON
1034160084914897
19/07/2024
17:13:46
BST
6
82.3600
XLON
1034160084914898
19/07/2024
17:13:46
BST
97
82.3600
BATE
20001CGW
19/07/2024
17:13:46
BST
12
82.3600
BATE
20001CH0
19/07/2024
17:13:46
BST
5
82.3600
BATE
20001CH1
19/07/2024
17:13:47
BST
8
82.3600
XLON
1034160084914899
19/07/2024
17:13:48
BST
41
82.3600
XLON
1034160084914902
19/07/2024
17:13:48
BST
82
82.3600
XLON
1034160084914903
19/07/2024
17:13:51
BST
41
82.3600
XLON
1034160084914909
19/07/2024
17:13:51
BST
50
82.3600
XLON
1034160084914910
19/07/2024
17:13:55
BST
40
82.3600
XLON
1034160084914923
19/07/2024
17:13:55
BST
40
82.3600
XLON
1034160084914924
19/07/2024
17:13:55
BST
17
82.3600
XLON
1034160084914925
19/07/2024
17:13:55
BST
60
82.3600
XLON
1034160084914926
19/07/2024
17:13:55
BST
10
82.3600
BATE
20001CIH
19/07/2024
17:13:57
BST
17
82.3600
BATE
20001CIR
19/07/2024
17:13:58
BST
23
82.3600
XLON
1034160084914952
19/07/2024
17:14:17
BST
38
82.3600
XLON
1034160084914976
19/07/2024
17:14:17
BST
82
82.3600
XLON
1034160084914977
19/07/2024
17:14:17
BST
3
82.3600
XLON
1034160084914978
19/07/2024
17:14:18
BST
25
82.3600
XLON
1034160084914981
19/07/2024
17:14:18
BST
16
82.3600
XLON
1034160084914982
19/07/2024
17:14:18
BST
64
82.3600
XLON
1034160084914983
19/07/2024
17:14:18
BST
18
82.3600
XLON
1034160084914984
19/07/2024
17:14:18
BST
82
82.3600
XLON
1034160084914985
19/07/2024
17:14:18
BST
41
82.3600
XLON
1034160084914986
19/07/2024
17:14:19
BST
17
82.3600
XLON
1034160084914987
19/07/2024
17:14:19
BST
64
82.3600
XLON
1034160084914988
19/07/2024
17:14:19
BST
38
82.3600
XLON
1034160084914989
19/07/2024
17:14:20
BST
3
82.3600
XLON
1034160084914990
19/07/2024
17:14:20
BST
44
82.3600
XLON
1034160084914991
19/07/2024
17:14:21
BST
82
82.3600
XLON
1034160084914992
19/07/2024
17:14:21
BST
38
82.3600
XLON
1034160084914993
19/07/2024
17:14:21
BST
3
82.3600
XLON
1034160084914994
19/07/2024
17:14:21
BST
61
82.3600
XLON
1034160084915010
19/07/2024
17:14:21
BST
17
82.3600
XLON
1034160084915011
19/07/2024
17:14:21
BST
17
82.3600
XLON
1034160084915012
19/07/2024
17:14:21
BST
28
82.3600
XLON
1034160084915013
19/07/2024
17:14:22
BST
47
82.3400
TRQX
1034160009435000
19/07/2024
17:14:22
BST
82
82.3600
XLON
1034160084915023
19/07/2024
17:14:22
BST
28
82.3600
XLON
1034160084915024
19/07/2024
17:14:22
BST
13
82.3600
XLON
1034160084915025
19/07/2024
17:14:22
BST
84
82.3400
XLON
1034160084915026
19/07/2024
17:14:22
BST
84
82.3200
XLON
1034160084915034
19/07/2024
17:14:22
BST
84
82.3400
BATE
20001CM7
19/07/2024
17:14:22
BST
37
82.3400
BATE
20001CMD
19/07/2024
17:14:23
BST
84
82.3200
BATE
20001CMG
19/07/2024
17:14:26
BST
43
82.3200
TRQX
1034160009435016
19/07/2024
17:15:11
BST
84
82.3200
XLON
1034160084915158
19/07/2024
17:15:32
BST
47
82.3200
TRQX
1034160009435373
19/07/2024
17:15:32
BST
31
82.3200
XLON
1034160084915241
19/07/2024
17:15:32
BST
25
82.3200
XLON
1034160084915242
19/07/2024
17:15:32
BST
22
82.3200
XLON
1034160084915243
19/07/2024
17:15:32
BST
16
82.3200
XLON
1034160084915244
19/07/2024
17:15:32
BST
29
82.3200
XLON
1034160084915245
19/07/2024
17:15:32
BST
17
82.3200
XLON
1034160084915246
19/07/2024
17:15:32
BST
31
82.3200
XLON
1034160084915247
19/07/2024
17:16:04
BST
19
82.3600
XLON
1034160084915420
19/07/2024
17:16:04
BST
104
82.3600
XLON
1034160084915421
19/07/2024
17:16:05
BST
84
82.3600
XLON
1034160084915428
19/07/2024
17:16:05
BST
77
82.3600
BATE
20001D06
19/07/2024
17:16:05
BST
7
82.3600
BATE
20001D07
19/07/2024
17:16:32
BST
84
82.3400
XLON
1034160084915511
19/07/2024
17:16:32
BST
50
82.3600
XLON
1034160084915514
19/07/2024
17:16:32
BST
51
82.3600
XLON
1034160084915515
19/07/2024
17:16:32
BST
22
82.3600
XLON
1034160084915516
19/07/2024
17:16:32
BST
65
82.3600
XLON
1034160084915519
19/07/2024
17:16:32
BST
84
82.3400
BATE
20001D2I
19/07/2024
17:16:32
BST
17
82.3600
BATE
20001D2L
19/07/2024
17:16:32
BST
61
82.3800
BATE
20001D2Q
19/07/2024
17:16:32
BST
37
82.3800
BATE
20001D2R
19/07/2024
17:16:32
BST
21
82.3800
BATE
20001D2S
19/07/2024
17:16:33
BST
49
82.3600
XLON
1034160084915536
19/07/2024
17:16:33
BST
18
82.3800
BATE
20001D38
19/07/2024
17:16:33
BST
10
82.3800
BATE
20001D3E
19/07/2024
17:17:15
BST
92
82.4000
XLON
1034160084915649
19/07/2024
17:17:15
BST
31
82.4000
XLON
1034160084915650
19/07/2024
17:17:15
BST
4
82.4000
XLON
1034160084915651
19/07/2024
17:17:15
BST
103
82.4000
XLON
1034160084915652
19/07/2024
17:17:32
BST
61
82.4200
TRQX
1034160009435896
19/07/2024
17:17:32
BST
103
82.4200
XLON
1034160084915708
19/07/2024
17:17:32
BST
12
82.4200
BATE
20001DBL
19/07/2024
17:17:41
BST
32
82.4200
XLON
1034160084915716
19/07/2024
17:17:41
BST
91
82.4200
XLON
1034160084915717
19/07/2024
17:17:41
BST
18
82.4200
XLON
1034160084915718
19/07/2024
17:17:41
BST
32
82.4200
XLON
1034160084915719
19/07/2024
17:17:42
BST
8
82.4200
XLON
1034160084915720
19/07/2024
17:17:42
BST
30
82.4200
XLON
1034160084915721
19/07/2024
17:17:42
BST
7
82.4200
BATE
20001DCJ
19/07/2024
17:17:47
BST
35
82.4200
XLON
1034160084915732
19/07/2024
17:17:47
BST
61
82.4200
XLON
1034160084915733
19/07/2024
17:17:50
BST
35
82.4200
XLON
1034160084915738
19/07/2024
17:17:50
BST
61
82.4200
XLON
1034160084915739
19/07/2024
17:17:51
BST
62
82.4000
TRQX
1034160009435997
19/07/2024
17:17:51
BST
61
82.4200
XLON
1034160084915742
19/07/2024
17:17:51
BST
84
82.4000
XLON
1034160084915745
19/07/2024
17:17:51
BST
103
82.4200
XLON
1034160084915750
19/07/2024
17:17:51
BST
20
82.4200
XLON
1034160084915751
19/07/2024
17:17:51
BST
37
82.4200
BATE
20001DDW
19/07/2024
17:17:51
BST
84
82.4000
BATE
20001DDX
19/07/2024
17:17:54
BST
20
82.4000
XLON
1034160084915764
19/07/2024
17:17:54
BST
16
82.4000
XLON
1034160084915765
19/07/2024
17:17:54
BST
37
82.4000
BATE
20001DEU
19/07/2024
17:18:02
BST
85
82.4000
XLON
1034160084915782
19/07/2024
17:18:02
BST
84
82.4000
XLON
1034160084915784
19/07/2024
17:18:02
BST
26
82.4000
BATE
20001DG3
19/07/2024
17:18:54
BST
30
82.4400
XLON
1034160084915931
19/07/2024
17:18:55
BST
103
82.4400
XLON
1034160084915932
19/07/2024
17:18:55
BST
20
82.4400
XLON
1034160084915933
19/07/2024
17:18:55
BST
31
82.4400
XLON
1034160084915941
19/07/2024
17:18:58
BST
31
82.4400
XLON
1034160084915945
19/07/2024
17:18:58
BST
92
82.4400
XLON
1034160084915946
19/07/2024
17:18:59
BST
105
82.4400
XLON
1034160084915949
19/07/2024
17:18:59
BST
18
82.4400
XLON
1034160084915950
19/07/2024
17:18:59
BST
85
82.4400
XLON
1034160084915951
19/07/2024
17:18:59
BST
38
82.4400
XLON
1034160084915952
19/07/2024
17:19:20
BST
103
82.4400
XLON
1034160084915989
19/07/2024
17:19:20
BST
20
82.4400
XLON
1034160084915990
19/07/2024
17:19:51
BST
22
82.4400
XLON
1034160084916026
19/07/2024
17:19:58
BST
36
82.4400
XLON
1034160084916050
19/07/2024
17:19:58
BST
87
82.4400
XLON
1034160084916051
19/07/2024
17:19:58
BST
16
82.4200
BATE
20001DVJ
19/07/2024
17:19:59
BST
52
82.4200
XLON
1034160084916057
19/07/2024
17:19:59
BST
21
82.4200
XLON
1034160084916058
19/07/2024
17:20:00
BST
23
82.4200
XLON
1034160084916066
19/07/2024
17:20:00
BST
62
82.4000
BATE
20001DVT
19/07/2024
17:20:00
BST
22
82.4000
BATE
20001DVU
19/07/2024
17:20:01
BST
100
82.4200
XLON
1034160084916078
19/07/2024
17:20:11
BST
27
82.4200
XLON
1034160084916092
19/07/2024
17:20:31
BST
20
82.4200
XLON
1034160084916122
19/07/2024
17:20:31
BST
4
82.4200
XLON
1034160084916130
19/07/2024
17:20:31
BST
123
82.4200
BATE
20001E0K
19/07/2024
17:20:32
BST
11
82.4200
BATE
20001E0L
19/07/2024
17:20:49
BST
43
82.4200
XLON
1034160084916178
19/07/2024
17:20:49
BST
80
82.4200
XLON
1034160084916179
19/07/2024
17:20:51
BST
22
82.4200
XLON
1034160084916202
19/07/2024
17:20:51
BST
37
82.4200
BATE
20001E3J
19/07/2024
17:20:53
BST
37
82.4200
BATE
20001E3O
19/07/2024
17:20:54
BST
5
82.4200
TRQX
1034160009436807
19/07/2024
17:20:54
BST
35
82.4200
XLON
1034160084916205
19/07/2024
17:20:54
BST
11
82.4200
BATE
20001E3Z
19/07/2024
17:20:54
BST
37
82.4200
BATE
20001E40
19/07/2024
17:21:07
BST
34
82.4200
TRQX
1034160009436866
19/07/2024
17:21:09
BST
44
82.4200
TRQX
1034160009436877
19/07/2024
17:21:20
BST
84
82.4000
XLON
1034160084916248
19/07/2024
17:21:20
BST
37
82.4200
BATE
20001E79
19/07/2024
17:21:20
BST
1
82.4200
BATE
20001E7B
19/07/2024
17:21:20
BST
1
82.4200
BATE
20001E7C
19/07/2024
17:21:20
BST
5
82.4200
BATE
20001E7D
19/07/2024
17:21:20
BST
15
82.4200
BATE
20001E7E
19/07/2024
17:21:47
BST
28
82.4000
BATE
20001ECC
19/07/2024
17:21:47
BST
28
82.4000
BATE
20001ECD
19/07/2024
17:21:50
BST
61
82.4000
TRQX
1034160009437115
19/07/2024
17:21:50
BST
32
82.4000
XLON
1034160084916326
19/07/2024
17:21:50
BST
41
82.3800
XLON
1034160084916328
19/07/2024
17:21:50
BST
43
82.3800
XLON
1034160084916329
19/07/2024
17:21:50
BST
28
82.4000
BATE
20001ED0
19/07/2024
17:21:50
BST
52
82.4000
BATE
20001EDC
19/07/2024
17:21:50
BST
37
82.4000
BATE
20001EDD
19/07/2024
17:21:50
BST
6
82.4000
BATE
20001EDE
19/07/2024
17:21:51
BST
23
82.4000
BATE
20001EDG
19/07/2024
17:21:53
BST
25
82.3800
BATE
20001EDP
19/07/2024
17:21:54
BST
78
82.3800
TRQX
1034160009437144
19/07/2024
17:21:54
BST
13
82.3800
BATE
20001EDT
19/07/2024
17:21:54
BST
24
82.3800
BATE
20001EDU
19/07/2024
17:21:54
BST
22
82.3800
BATE
20001EDV
19/07/2024
17:21:56
BST
44
82.3800
BATE
20001EE1
19/07/2024
17:22:06
BST
32
82.4200
XLON
1034160084916407
19/07/2024
17:22:08
BST
34
82.4200
XLON
1034160084916414
19/07/2024
17:23:05
BST
59
82.4200
TRQX
1034160009437538
19/07/2024
17:23:05
BST
84
82.4200
XLON
1034160084916589
19/07/2024
17:23:05
BST
45
82.4200
XLON
1034160084916592
19/07/2024
17:23:05
BST
58
82.4200
XLON
1034160084916593
19/07/2024
17:23:05
BST
11
82.4200
XLON
1034160084916594
19/07/2024
17:23:05
BST
9
82.4200
XLON
1034160084916595
19/07/2024
17:23:08
BST
58
82.4200
XLON
1034160084916600
19/07/2024
17:23:08
BST
35
82.4200
XLON
1034160084916601
19/07/2024
17:23:08
BST
15
82.4200
XLON
1034160084916604
19/07/2024
17:23:28
BST
6
82.4200
BATE
20001EXV
19/07/2024
17:23:35
BST
21
82.4200
XLON
1034160084916640
19/07/2024
17:23:41
BST
22
82.4200
XLON
1034160084916649
19/07/2024
17:24:06
BST
41
82.4200
XLON
1034160084916710
19/07/2024
17:24:11
BST
54
82.4200
TRQX
1034160009437857
19/07/2024
17:24:11
BST
84
82.4200
XLON
1034160084916728
19/07/2024
17:24:32
BST
26
82.4200
XLON
1034160084916789
19/07/2024
17:24:32
BST
97
82.4200
XLON
1034160084916790
19/07/2024
17:24:44
BST
42
82.4200
XLON
1034160084916826
19/07/2024
17:24:44
BST
57
82.4200
XLON
1034160084916827
19/07/2024
17:25:06
BST
21
82.4200
XLON
1034160084916864
19/07/2024
17:25:06
BST
17
82.4200
BATE
20001FAT
19/07/2024
17:25:09
BST
20
82.4200
XLON
1034160084916867
19/07/2024
17:25:20
BST
42
82.4200
TRQX
1034160009438229
19/07/2024
17:25:20
BST
46
82.4200
XLON
1034160084916889
19/07/2024
17:25:20
BST
8
82.4200
XLON
1034160084916890
19/07/2024
17:25:20
BST
57
82.4200
XLON
1034160084916891
19/07/2024
17:25:20
BST
16
82.4200
XLON
1034160084916892
19/07/2024
17:25:20
BST
14
82.4200
XLON
1034160084916893
19/07/2024
17:25:20
BST
37
82.4200
BATE
20001FE4
19/07/2024
17:25:21
BST
15
82.4200
XLON
1034160084916897
19/07/2024
17:25:21
BST
45
82.4200
XLON
1034160084916898
19/07/2024
17:25:21
BST
57
82.4200
XLON
1034160084916899
19/07/2024
17:25:21
BST
6
82.4200
XLON
1034160084916900
19/07/2024
17:25:21
BST
6
82.4200
BATE
20001FE6
19/07/2024
17:25:22
BST
54
82.4000
TRQX
1034160009438243
19/07/2024
17:25:22
BST
40
82.4000
XLON
1034160084916914
19/07/2024
17:25:22
BST
44
82.4000
XLON
1034160084916915
19/07/2024
17:25:22
BST
103
82.4200
XLON
1034160084916918
19/07/2024
17:25:22
BST
20
82.4200
XLON
1034160084916919
19/07/2024
17:25:22
BST
65
82.4000
BATE
20001FEK
19/07/2024
17:25:22
BST
19
82.4000
BATE
20001FEL
19/07/2024
17:25:22
BST
37
82.4200
BATE
20001FEO
19/07/2024
17:25:22
BST
3
82.4200
BATE
20001FEP
19/07/2024
17:25:22
BST
3
82.4200
BATE
20001FEQ
19/07/2024
17:25:22
BST
5
82.4200
BATE
20001FER
19/07/2024
17:25:23
BST
54
82.3800
TRQX
1034160009438245
19/07/2024
17:25:23
BST
84
82.3800
XLON
1034160084916924
19/07/2024
17:25:23
BST
84
82.3800
BATE
20001FEV
19/07/2024
17:25:24
BST
84
82.3600
XLON
1034160084916960
19/07/2024
17:25:24
BST
75
82.3600
BATE
20001FG2
19/07/2024
17:25:24
BST
37
82.3800
BATE
20001FG3
19/07/2024
17:25:24
BST
5
82.3800
BATE
20001FG4
19/07/2024
17:25:25
BST
9
82.3600
BATE
20001FGB
19/07/2024
17:25:30
BST
37
82.3600
BATE
20001FII
19/07/2024
17:25:49
BST
11
82.3600
XLON
1034160084917021
19/07/2024
17:26:31
BST
24
82.3600
TRQX
1034160009438557
19/07/2024
17:26:31
BST
73
82.3600
XLON
1034160084917083
19/07/2024
17:26:31
BST
40
82.3600
XLON
1034160084917085
19/07/2024
17:26:31
BST
14
82.3600
XLON
1034160084917086
19/07/2024
17:27:18
BST
84
82.3600
XLON
1034160084917278
19/07/2024
17:27:34
BST
64
82.3600
XLON
1034160084917308
19/07/2024
17:27:34
BST
84
82.3600
BATE
20001G4U
19/07/2024
17:27:35
BST
27
82.3600
BATE
20001G4Z
19/07/2024
17:27:36
BST
45
82.3600
XLON
1034160084917315
19/07/2024
17:27:36
BST
15
82.3600
XLON
1034160084917316
19/07/2024
17:27:36
BST
33
82.3600
XLON
1034160084917317
19/07/2024
17:27:36
BST
79
82.3400
BATE
20001G5S
19/07/2024
17:27:47
BST
8
82.3600
TRQX
1034160009438985
19/07/2024
17:27:47
BST
84
82.3400
XLON
1034160084917375
19/07/2024
17:27:47
BST
9
82.3600
XLON
1034160084917379
19/07/2024
17:27:47
BST
14
82.3600
XLON
1034160084917380
19/07/2024
17:27:47
BST
76
82.3600
XLON
1034160084917381
19/07/2024
17:27:47
BST
15
82.3600
XLON
1034160084917382
19/07/2024
17:27:47
BST
84
82.3600
XLON
1034160084917385
19/07/2024
17:27:49
BST
33
82.3600
TRQX
1034160009438989
19/07/2024
17:27:49
BST
84
82.3400
XLON
1034160084917393
19/07/2024
17:27:49
BST
6
82.3600
BATE
20001G82
19/07/2024
17:27:49
BST
26
82.3600
BATE
20001G83
19/07/2024
17:27:55
BST
5
82.3400
BATE
20001G9A
19/07/2024
17:27:56
BST
24
82.3600
XLON
1034160084917411
19/07/2024
17:27:56
BST
16
82.3600
XLON
1034160084917412
19/07/2024
17:27:56
BST
64
82.3600
XLON
1034160084917413
19/07/2024
17:27:56
BST
16
82.3600
XLON
1034160084917414
19/07/2024
17:27:56
BST
3
82.3600
XLON
1034160084917415
19/07/2024
17:27:56
BST
103
82.3600
XLON
1034160084917416
19/07/2024
17:27:56
BST
15
82.3600
XLON
1034160084917417
19/07/2024
17:27:56
BST
5
82.3600
XLON
1034160084917418
19/07/2024
17:27:56
BST
9
82.3600
XLON
1034160084917419
19/07/2024
17:27:56
BST
22
82.3600
XLON
1034160084917420
19/07/2024
17:27:56
BST
92
82.3600
XLON
1034160084917421
19/07/2024
17:27:59
BST
22
82.3600
XLON
1034160084917429
19/07/2024
17:27:59
BST
3
82.3600
BATE
20001G9J
19/07/2024
17:28:05
BST
6
82.3600
XLON
1034160084917450
19/07/2024
17:28:05
BST
103
82.3600
XLON
1034160084917451
19/07/2024
17:28:05
BST
14
82.3600
XLON
1034160084917452
19/07/2024
17:28:05
BST
37
82.3600
BATE
20001GCB
19/07/2024
17:28:07
BST
103
82.3600
XLON
1034160084917473
19/07/2024
17:28:07
BST
20
82.3600
XLON
1034160084917474
19/07/2024
17:28:07
BST
37
82.3600
BATE
20001GCW
19/07/2024
17:28:07
BST
6
82.3600
BATE
20001GCX
19/07/2024
17:28:09
BST
103
82.3600
XLON
1034160084917515
19/07/2024
17:28:09
BST
20
82.3600
XLON
1034160084917516
19/07/2024
17:28:09
BST
37
82.3600
BATE
20001GDL
19/07/2024
17:28:09
BST
3
82.3600
BATE
20001GDM
19/07/2024
17:28:09
BST
6
82.3600
BATE
20001GDN
19/07/2024
17:28:12
BST
103
82.3600
XLON
1034160084917552
19/07/2024
17:28:12
BST
20
82.3600
XLON
1034160084917553
19/07/2024
17:28:12
BST
37
82.3600
BATE
20001GEL
19/07/2024
17:28:12
BST
5
82.3600
BATE
20001GEM
19/07/2024
17:28:18
BST
25
82.3400
XLON
1034160084917581
19/07/2024
17:28:48
BST
120
82.3800
XLON
1034160084917667
19/07/2024
17:28:49
BST
2
82.3800
XLON
1034160084917672
19/07/2024
17:28:51
BST
29
82.3800
XLON
1034160084917689
19/07/2024
17:28:52
BST
2
82.3800
XLON
1034160084917690
19/07/2024
17:28:52
BST
28
82.3800
XLON
1034160084917691
19/07/2024
17:28:55
BST
65
82.3800
XLON
1034160084917716
19/07/2024
17:28:55
BST
58
82.3800
XLON
1034160084917717
19/07/2024
17:28:55
BST
65
82.3800
XLON
1034160084917721
19/07/2024
17:29:03
BST
65
82.3800
XLON
1034160084917750
19/07/2024
17:29:03
BST
58
82.3800
XLON
1034160084917751
19/07/2024
17:29:10
BST
30
82.3800
XLON
1034160084917765
19/07/2024
17:29:10
BST
93
82.3800
XLON
1034160084917766
19/07/2024
17:29:10
BST
65
82.3800
XLON
1034160084917781
19/07/2024
17:29:10
BST
14
82.3800
XLON
1034160084917782
19/07/2024
17:29:11
BST
30
82.3800
XLON
1034160084917796
19/07/2024
17:29:11
BST
93
82.3800
XLON
1034160084917797
19/07/2024
17:29:12
BST
90
82.3600
TRQX
1034160009439604
19/07/2024
17:29:12
BST
30
82.3800
XLON
1034160084917803
19/07/2024
17:29:12
BST
93
82.3800
XLON
1034160084917804
19/07/2024
17:29:12
BST
84
82.3600
XLON
1034160084917806
19/07/2024
17:29:13
BST
65
82.3600
XLON
1034160084917809
19/07/2024
17:29:14
BST
65
82.3600
XLON
1034160084917816
19/07/2024
17:29:14
BST
17
82.3600
XLON
1034160084917817
19/07/2024
17:29:15
BST
65
82.3600
XLON
1034160084917839
19/07/2024
17:29:19
BST
59
82.3400
XLON
1034160084917851
19/07/2024
17:29:19
BST
65
82.3400
XLON
1034160084917856
19/07/2024
17:29:19
BST
58
82.3600
XLON
1034160084917857
19/07/2024
17:29:19
BST
51
82.3400
BATE
20001GTL
19/07/2024
17:29:21
BST
65
82.3400
XLON
1034160084917866
19/07/2024
17:29:22
BST
70
82.3400
BATE
20001GV1
19/07/2024
17:29:32
BST
34
82.3400
XLON
1034160084917899
19/07/2024
17:29:40
BST
1
82.3600
BATE
20001H19
19/07/2024
17:29:43
BST
2
82.3600
BATE
20001H1Z
19/07/2024
17:29:43
BST
65
82.3600
BATE
20001H21
19/07/2024
17:29:45
BST
64
82.3600
XLON
1034160084917980
19/07/2024
17:29:45
BST
64
82.3600
XLON
1034160084917982
19/07/2024
17:29:53
BST
35
82.3600
XLON
1034160084918020
19/07/2024
17:29:54
BST
35
82.3600
XLON
1034160084918021
19/07/2024
17:29:54
BST
64
82.3600
XLON
1034160084918022
19/07/2024
17:29:54
BST
35
82.3600
XLON
1034160084918023
19/07/2024
17:30:00
BST
50
82.3400
XLON
1034160084918056
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.
*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
Obtains access to the information in a personal capacity;
Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy
To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.
