Transaction in Own Shares

RNS Number : 9814W
London Stock Exchange Group PLC
24 August 2022
 

24 August 2022

London Stock Exchange Group plc ("LSEG")

 

Purchase of own shares

 

LSEG announces it has purchased the following number of its voting ordinary shares of 6 79/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange pursuant to instructions issued by LSEG on 5 August 2022 as part of its share buyback programme, as announced on 5 August 2022.

 

Date of purchase:  23 August 2022

 

Aggregate number of voting ordinary shares purchased:  82,745

 

Lowest price paid per share:  83.5200

 

Highest price paid per share:  84.8600

 

Average price paid per share:  84.1641

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 675,073 of its voting ordinary shares of 6 79/86 pence each in treasury and has 506,444,574 voting ordinary shares of 6 79/86 pence each in issue (excluding treasury shares). LSEG also has 51,124,377 limited-voting ordinary shares of 6 79/86 pence each in issue, which carry one-tenth of a vote each. Therefore, the total voting rights in the Company will be 511,557,012. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction .

 

 

Enquiries to:

 

London Stock Exchange Group plc:

 

Lucie Holloway, Rhiannon Davies (Media):  +44 (0)20 7797 1222

 

Paul Froud (Investors):   ir@lseg.com

 

 


 

 

Schedule of Purchases

 

Shares purchased:   82,745 (ISIN: GB00B0SWJX34)

 

Date of purchases:   23 August 2022

 

Investment firm:   GSI

 

 

Aggregate information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

84.1641

82,745

83.5200

84.8600

Turquoise

-

-

-

-

 

 

Detailed information:

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

23/08/2022

08:30:00

BST

4

84.7600

XLON

603701286803930

23/08/2022

08:30:05

BST

10

84.7600

XLON

603701286803964

23/08/2022

08:30:05

BST

7

84.7600

XLON

603701286803963

23/08/2022

08:30:05

BST

10

84.7600

XLON

603701286803965

23/08/2022

08:32:23

BST

185

84.6400

XLON

603701286804524

23/08/2022

08:32:23

BST

77

84.6400

XLON

603701286804525

23/08/2022

08:36:24

BST

179

84.5600

XLON

603701286805163

23/08/2022

08:36:25

BST

20

84.5600

XLON

603701286805173

23/08/2022

08:36:25

BST

38

84.5600

XLON

603701286805172

23/08/2022

08:37:39

BST

10

84.5400

XLON

603701286805304

23/08/2022

08:37:39

BST

38

84.5400

XLON

603701286805305

23/08/2022

08:37:40

BST

152

84.4800

XLON

603701286805308

23/08/2022

08:37:55

BST

62

84.5000

XLON

603701286805344

23/08/2022

08:38:21

BST

38

84.4600

XLON

603701286805451

23/08/2022

08:38:38

BST

38

84.4400

XLON

603701286805487

23/08/2022

08:38:38

BST

2

84.4600

XLON

603701286805489

23/08/2022

08:38:38

BST

42

84.4400

XLON

603701286805486

23/08/2022

08:38:38

BST

38

84.4400

XLON

603701286805485

23/08/2022

08:38:38

BST

29

84.4400

XLON

603701286805488

23/08/2022

08:40:03

BST

20

84.4800

XLON

603701286805710

23/08/2022

08:40:05

BST

5

84.4800

XLON

603701286805726

23/08/2022

08:40:08

BST

8

84.4800

XLON

603701286805729

23/08/2022

08:40:15

BST

12

84.4800

XLON

603701286805758

23/08/2022

08:40:34

BST

58

84.4200

XLON

603701286805795

23/08/2022

08:40:34

BST

54

84.4200

XLON

603701286805799

23/08/2022

08:40:34

BST

54

84.4200

XLON

603701286805800

23/08/2022

08:40:46

BST

40

84.4200

XLON

603701286805807

23/08/2022

08:40:46

BST

35

84.4200

XLON

603701286805808

23/08/2022

08:42:11

BST

35

84.4400

XLON

603701286806047

23/08/2022

08:42:11

BST

16

84.4400

XLON

603701286806046

23/08/2022

08:42:16

BST

24

84.4400

XLON

603701286806092

23/08/2022

08:42:19

BST

7

84.4400

XLON

603701286806113

23/08/2022

08:42:29

BST

35

84.4400

XLON

603701286806135

23/08/2022

08:42:58

BST

198

84.4200

XLON

603701286806192

23/08/2022

08:42:58

BST

24

84.4200

XLON

603701286806197

23/08/2022

08:42:58

BST

38

84.4200

XLON

603701286806196

23/08/2022

08:43:32

BST

56

84.3600

XLON

603701286806270

23/08/2022

08:44:33

BST

49

84.3200

XLON

603701286806377

23/08/2022

08:44:33

BST

1

84.3200

XLON

603701286806378

23/08/2022

08:45:10

BST

8

84.2800

XLON

603701286806473

23/08/2022

08:45:10

BST

73

84.2800

XLON

603701286806474

23/08/2022

08:47:55

BST

16

84.4800

XLON

603701286806795

23/08/2022

08:47:57

BST

5

84.4800

XLON

603701286806796

23/08/2022

08:50:45

BST

166

84.5800

XLON

603701286807073

23/08/2022

08:51:06

BST

14

84.6400

XLON

603701286807166

23/08/2022

08:52:37

BST

84

84.6400

XLON

603701286807333

23/08/2022

08:52:37

BST

88

84.6400

XLON

603701286807337

23/08/2022

08:53:15

BST

10

84.6800

XLON

603701286807394

23/08/2022

08:55:31

BST

30

84.7400

XLON

603701286807650

23/08/2022

08:55:31

BST

50

84.7400

XLON

603701286807647

23/08/2022

08:55:31

BST

29

84.7400

XLON

603701286807651

23/08/2022

08:55:31

BST

38

84.7400

XLON

603701286807648

23/08/2022

08:55:31

BST

18

84.7400

XLON

603701286807652

23/08/2022

08:55:31

BST

38

84.7200

XLON

603701286807646

23/08/2022

08:55:31

BST

50

84.7200

XLON

603701286807645

23/08/2022

08:55:31

BST

38

84.7400

XLON

603701286807649

23/08/2022

08:55:33

BST

58

84.7400

XLON

603701286807659

23/08/2022

08:55:33

BST

30

84.7400

XLON

603701286807657

23/08/2022

08:55:33

BST

29

84.7400

XLON

603701286807656

23/08/2022

08:55:33

BST

21

84.7400

XLON

603701286807658

23/08/2022

08:55:43

BST

188

84.7000

XLON

603701286807683

23/08/2022

08:55:43

BST

38

84.7000

XLON

603701286807687

23/08/2022

08:55:43

BST

7

84.7000

XLON

603701286807688

23/08/2022

08:56:31

BST

57

84.6400

XLON

603701286807869

23/08/2022

08:57:40

BST

44

84.6600

XLON

603701286808260

23/08/2022

09:00:53

BST

170

84.7400

XLON

603701286808639

23/08/2022

09:00:53

BST

60

84.7400

XLON

603701286808640

23/08/2022

09:02:41

BST

142

84.7800

XLON

603701286808915

23/08/2022

09:02:41

BST

29

84.7800

XLON

603701286808914

23/08/2022

09:02:41

BST

30

84.7600

XLON

603701286808919

23/08/2022

09:02:41

BST

15

84.7600

XLON

603701286808920

23/08/2022

09:04:58

BST

247

84.8000

XLON

603701286809218

23/08/2022

09:04:59

BST

29

84.7400

XLON

603701286809230

23/08/2022

09:04:59

BST

13

84.7600

XLON

603701286809235

23/08/2022

09:04:59

BST

38

84.7600

XLON

603701286809233

23/08/2022

09:04:59

BST

35

84.7600

XLON

603701286809231

23/08/2022

09:04:59

BST

30

84.7600

XLON

603701286809232

23/08/2022

09:04:59

BST

23

84.7600

XLON

603701286809236

23/08/2022

09:04:59

BST

29

84.7600

XLON

603701286809234

23/08/2022

09:05:03

BST

2

84.7200

XLON

603701286809268

23/08/2022

09:05:03

BST

45

84.7200

XLON

603701286809269

23/08/2022

09:05:03

BST

65

84.7200

XLON

603701286809270

23/08/2022

09:06:18

BST

184

84.7000

XLON

603701286809543

23/08/2022

09:08:08

BST

55

84.7000

XLON

603701286809896

23/08/2022

09:08:08

BST

65

84.7000

XLON

603701286809901

23/08/2022

09:08:11

BST

38

84.6400

XLON

603701286809910

23/08/2022

09:08:11

BST

140

84.6400

XLON

603701286809911

23/08/2022

09:08:12

BST

68

84.6400

XLON

603701286809917

23/08/2022

09:08:16

BST

78

84.6200

XLON

603701286809934

23/08/2022

09:08:17

BST

8

84.6200

XLON

603701286809944

23/08/2022

09:08:18

BST

2

84.6200

XLON

603701286809945

23/08/2022

09:08:19

BST

5

84.6200

XLON

603701286809946

23/08/2022

09:08:20

BST

2

84.6200

XLON

603701286809947

23/08/2022

09:08:20

BST

8

84.6200

XLON

603701286809955

23/08/2022

09:08:35

BST

4

84.6400

XLON

603701286809986

23/08/2022

09:10:20

BST

28

84.7000

XLON

603701286810214

23/08/2022

09:10:20

BST

70

84.7000

XLON

603701286810215

23/08/2022

09:10:22

BST

96

84.7200

XLON

603701286810221

23/08/2022

09:12:03

BST

128

84.7600

XLON

603701286810363

23/08/2022

09:12:03

BST

38

84.7600

XLON

603701286810367

23/08/2022

09:12:03

BST

36

84.7600

XLON

603701286810368

23/08/2022

09:12:03

BST

62

84.7400

XLON

603701286810366

23/08/2022

09:12:11

BST

30

84.6800

XLON

603701286810407

23/08/2022

09:13:19

BST

26

84.8000

XLON

603701286810603

23/08/2022

09:14:40

BST

67

84.8600

XLON

603701286810709

23/08/2022

09:15:02

BST

42

84.8200

XLON

603701286810735

23/08/2022

09:15:02

BST

42

84.8200

XLON

603701286810736

23/08/2022

09:15:03

BST

167

84.7800

XLON

603701286810744

23/08/2022

09:15:03

BST

23

84.7800

XLON

603701286810743

23/08/2022

09:15:03

BST

49

84.7800

XLON

603701286810745

23/08/2022

09:19:49

BST

109

84.8600

XLON

603701286811160

23/08/2022

09:22:50

BST

179

84.8600

XLON

603701286811386

23/08/2022

09:25:49

BST

38

84.7800

XLON

603701286811773

23/08/2022

09:25:49

BST

17

84.8000

XLON

603701286811775

23/08/2022

09:25:49

BST

29

84.7800

XLON

603701286811774

23/08/2022

09:25:49

BST

38

84.7800

XLON

603701286811772

23/08/2022

09:25:49

BST

38

84.7800

XLON

603701286811777

23/08/2022

09:25:49

BST

38

84.7800

XLON

603701286811776

23/08/2022

09:26:13

BST

32

84.7200

XLON

603701286811811

23/08/2022

09:26:13

BST

72

84.7200

XLON

603701286811812

23/08/2022

09:26:13

BST

38

84.7000

XLON

603701286811823

23/08/2022

09:26:13

BST

32

84.7000

XLON

603701286811821

23/08/2022

09:26:13

BST

30

84.7000

XLON

603701286811822

23/08/2022

09:26:13

BST

15

84.7200

XLON

603701286811825

23/08/2022

09:26:13

BST

76

84.7200

XLON

603701286811824

23/08/2022

09:27:07

BST

58

84.6000

XLON

603701286811894

23/08/2022

09:27:42

BST

163

84.5600

XLON

603701286811980

23/08/2022

09:27:50

BST

65

84.6000

XLON

603701286812020

23/08/2022

09:35:40

BST

83

84.6400

XLON

603701286813226

23/08/2022

09:36:35

BST

61

84.6200

XLON

603701286813349

23/08/2022

09:36:35

BST

48

84.6200

XLON

603701286813348

23/08/2022

09:39:14

BST

76

84.6000

XLON

603701286813603

23/08/2022

09:43:54

BST

109

84.4600

XLON

603701286814339

23/08/2022

09:43:54

BST

6

84.4600

XLON

603701286814338

23/08/2022

09:44:55

BST

143

84.2600

XLON

603701286814479

23/08/2022

09:44:55

BST

33

84.2600

XLON

603701286814478

23/08/2022

09:47:05

BST

108

84.1800

XLON

603701286814815

23/08/2022

09:47:12

BST

105

84.1800

XLON

603701286814845

23/08/2022

09:50:49

BST

38

84.3200

XLON

603701286815226

23/08/2022

09:50:49

BST

38

84.3200

XLON

603701286815227

23/08/2022

09:53:05

BST

128

84.2600

XLON

603701286815501

23/08/2022

09:53:05

BST

56

84.2600

XLON

603701286815500

23/08/2022

09:57:14

BST

193

84.2600

XLON

603701286815853

23/08/2022

09:57:19

BST

13

84.3000

XLON

603701286815875

23/08/2022

09:57:19

BST

36

84.3000

XLON

603701286815876

23/08/2022

09:57:52

BST

196

84.3200

XLON

603701286815981

23/08/2022

09:59:04

BST

43

84.3200

XLON

603701286816091

23/08/2022

09:59:16

BST

50

84.2800

XLON

603701286816149

23/08/2022

10:04:59

BST

164

84.3400

XLON

603701286816920

23/08/2022

10:05:00

BST

192

84.3400

XLON

603701286816927

23/08/2022

10:07:00

BST

41

84.2800

XLON

603701286817175

23/08/2022

10:07:04

BST

48

84.2800

XLON

603701286817179

23/08/2022

10:08:26

BST

4

84.2600

XLON

603701286817345

23/08/2022

10:08:26

BST

38

84.2600

XLON

603701286817344

23/08/2022

10:09:34

BST

106

84.2200

XLON

603701286817641

23/08/2022

10:10:13

BST

60

84.2600

XLON

603701286817712

23/08/2022

10:10:13

BST

36

84.2600

XLON

603701286817711

23/08/2022

10:13:43

BST

43

84.3400

XLON

603701286818048

23/08/2022

10:14:00

BST

102

84.3400

XLON

603701286818137

23/08/2022

10:15:14

BST

45

84.3000

XLON

603701286818435

23/08/2022

10:15:14

BST

9

84.3000

XLON

603701286818437

23/08/2022

10:15:14

BST

38

84.3000

XLON

603701286818436

23/08/2022

10:16:15

BST

17

84.3200

XLON

603701286818633

23/08/2022

10:16:15

BST

12

84.3200

XLON

603701286818634

23/08/2022

10:16:15

BST

19

84.3200

XLON

603701286818635

23/08/2022

10:17:15

BST

10

84.3600

XLON

603701286818773

23/08/2022

10:17:15

BST

12

84.3600

XLON

603701286818774

23/08/2022

10:17:15

BST

43

84.3600

XLON

603701286818775

23/08/2022

10:17:15

BST

4

84.3600

XLON

603701286818776

23/08/2022

10:17:51

BST

46

84.3400

XLON

603701286818875

23/08/2022

10:18:16

BST

119

84.2400

XLON

603701286818933

23/08/2022

10:20:03

BST

81

84.2800

XLON

603701286819188

23/08/2022

10:21:54

BST

12

84.2800

XLON

603701286819354

23/08/2022

10:21:54

BST

29

84.2800

XLON

603701286819353

23/08/2022

10:22:07

BST

102

84.2400

XLON

603701286819385

23/08/2022

10:22:36

BST

40

84.1800

XLON

603701286819446

23/08/2022

10:25:47

BST

18

84.0800

XLON

603701286819766

23/08/2022

10:27:05

BST

11

84.1200

XLON

603701286819870

23/08/2022

10:27:54

BST

30

84.1200

XLON

603701286819914

23/08/2022

10:27:54

BST

15

84.1200

XLON

603701286819916

23/08/2022

10:27:54

BST

40

84.1200

XLON

603701286819915

23/08/2022

10:30:03

BST

183

84.1000

XLON

603701286820082

23/08/2022

10:31:55

BST

43

84.1000

XLON

603701286820284

23/08/2022

10:31:55

BST

43

84.1000

XLON

603701286820283

23/08/2022

10:31:55

BST

41

84.1000

XLON

603701286820289

23/08/2022

10:31:55

BST

16

84.1000

XLON

603701286820288

23/08/2022

10:31:55

BST

48

84.1000

XLON

603701286820290

23/08/2022

10:31:55

BST

39

84.1000

XLON

603701286820286

23/08/2022

10:31:55

BST

38

84.1000

XLON

603701286820287

23/08/2022

10:34:09

BST

10

84.1000

XLON

603701286820417

23/08/2022

10:34:09

BST

32

84.1000

XLON

603701286820418

23/08/2022

10:34:35

BST

22

84.0600

XLON

603701286820444

23/08/2022

10:35:32

BST

103

84.0600

XLON

603701286820575

23/08/2022

10:37:47

BST

30

84.1200

XLON

603701286820823

23/08/2022

10:37:47

BST

30

84.1200

XLON

603701286820822

23/08/2022

10:40:20

BST

11

84.0600

XLON

603701286821073

23/08/2022

10:40:20

BST

33

84.0400

XLON

603701286821069

23/08/2022

10:40:20

BST

30

84.0400

XLON

603701286821070

23/08/2022

10:40:20

BST

33

84.0600

XLON

603701286821072

23/08/2022

10:40:20

BST

50

84.0600

XLON

603701286821071

23/08/2022

10:40:36

BST

64

84.0000

XLON

603701286821087

23/08/2022

10:41:01

BST

61

83.9400

XLON

603701286821094

23/08/2022

10:41:06

BST

50

83.8600

XLON

603701286821126

23/08/2022

10:41:06

BST

10

83.8600

XLON

603701286821127

23/08/2022

10:44:49

BST

45

83.9800

XLON

603701286821500

23/08/2022

10:45:56

BST

50

84.0600

XLON

603701286821690

23/08/2022

10:45:56

BST

10

84.0600

XLON

603701286821691

23/08/2022

10:46:01

BST

50

84.0600

XLON

603701286821705

23/08/2022

10:47:09

BST

18

84.1800

XLON

603701286821820

23/08/2022

10:48:46

BST

53

84.2000

XLON

603701286821895

23/08/2022

10:49:28

BST

45

84.2000

XLON

603701286822061

23/08/2022

10:52:11

BST

29

84.2600

XLON

603701286822350

23/08/2022

10:52:11

BST

61

84.2600

XLON

603701286822349

23/08/2022

10:53:21

BST

199

84.2600

XLON

603701286822418

23/08/2022

10:53:58

BST

43

84.2400

XLON

603701286822499

23/08/2022

10:56:09

BST

24

84.3400

XLON

603701286822660

23/08/2022

10:56:09

BST

13

84.3400

XLON

603701286822664

23/08/2022

10:56:09

BST

13

84.3400

XLON

603701286822662

23/08/2022

10:56:09

BST

42

84.3400

XLON

603701286822663

23/08/2022

10:56:09

BST

29

84.3400

XLON

603701286822661

23/08/2022

10:56:42

BST

13

84.4000

XLON

603701286822698

23/08/2022

10:56:42

BST

39

84.4000

XLON

603701286822699

23/08/2022

10:56:42

BST

38

84.4000

XLON

603701286822701

23/08/2022

10:56:42

BST

31

84.4000

XLON

603701286822700

23/08/2022

10:56:42

BST

14

84.4000

XLON

603701286822697

23/08/2022

10:57:28

BST

127

84.3400

XLON

603701286822771

23/08/2022

10:57:28

BST

25

84.3400

XLON

603701286822770

23/08/2022

10:57:28

BST

48

84.3400

XLON

603701286822772

23/08/2022

11:01:07

BST

50

84.5000

XLON

603701286823141

23/08/2022

11:01:07

BST

29

84.5000

XLON

603701286823147

23/08/2022

11:01:07

BST

30

84.5000

XLON

603701286823143

23/08/2022

11:01:07

BST

15

84.5000

XLON

603701286823148

23/08/2022

11:01:07

BST

36

84.5000

XLON

603701286823142

23/08/2022

11:01:07

BST

38

84.5000

XLON

603701286823145

23/08/2022

11:01:07

BST

6

84.5000

XLON

603701286823144

23/08/2022

11:01:07

BST

43

84.5000

XLON

603701286823149

23/08/2022

11:01:07

BST

39

84.5000

XLON

603701286823146

23/08/2022

11:01:13

BST

190

84.4600

XLON

603701286823162

23/08/2022

11:01:31

BST

32

84.4200

XLON

603701286823183

23/08/2022

11:01:31

BST

13

84.4200

XLON

603701286823182

23/08/2022

11:03:26

BST

43

84.4600

XLON

603701286823349

23/08/2022

11:03:26

BST

46

84.4600

XLON

603701286823350

23/08/2022

11:07:54

BST

84

84.6000

XLON

603701286823737

23/08/2022

11:07:54

BST

30

84.6000

XLON

603701286823738

23/08/2022

11:27:35

BST

125

84.5800

XLON

603701286825776

23/08/2022

11:47:52

BST

125

84.7400

XLON

603701286827533

23/08/2022

11:55:35

BST

83

84.6800

XLON

603701286828185

23/08/2022

12:04:55

BST

41

84.5800

XLON

603701286829108

23/08/2022

12:05:44

BST

79

84.5600

XLON

603701286829228

23/08/2022

12:06:05

BST

55

84.5400

XLON

603701286829300

23/08/2022

12:07:24

BST

47

84.5000

XLON

603701286829485

23/08/2022

12:09:00

BST

53

84.4600

XLON

603701286829632

23/08/2022

12:09:00

BST

14

84.4600

XLON

603701286829633

23/08/2022

12:11:43

BST

82

84.4800

XLON

603701286829915

23/08/2022

12:12:28

BST

49

84.4400

XLON

603701286830032

23/08/2022

12:20:15

BST

57

84.4800

XLON

603701286830596

23/08/2022

12:20:15

BST

129

84.4800

XLON

603701286830597

23/08/2022

12:20:15

BST

57

84.4800

XLON

603701286830598

23/08/2022

12:33:10

BST

54

84.3600

XLON

603701286831549

23/08/2022

12:40:40

BST

164

84.4000

XLON

603701286832095

23/08/2022

12:40:40

BST

17

84.4000

XLON

603701286832098

23/08/2022

12:40:40

BST

81

84.4000

XLON

603701286832097

23/08/2022

12:43:43

BST

58

84.4400

XLON

603701286832265

23/08/2022

12:53:34

BST

50

84.4400

XLON

603701286833243

23/08/2022

12:55:45

BST

131

84.4400

XLON

603701286833654

23/08/2022

12:55:55

BST

52

84.4400

XLON

603701286833712

23/08/2022

12:55:55

BST

47

84.4400

XLON

603701286833713

23/08/2022

13:06:39

BST

71

84.5600

XLON

603701286834391

23/08/2022

13:09:53

BST

105

84.5600

XLON

603701286834652

23/08/2022

13:12:36

BST

92

84.5600

XLON

603701286834830

23/08/2022

13:13:32

BST

50

84.5000

XLON

603701286834937

23/08/2022

13:18:16

BST

84

84.4400

XLON

603701286835374

23/08/2022

13:19:32

BST

5

84.4000

XLON

603701286835562

23/08/2022

13:19:32

BST

65

84.4000

XLON

603701286835563

23/08/2022

13:19:56

BST

89

84.3800

XLON

603701286835648

23/08/2022

13:22:57

BST

159

84.5000

XLON

603701286835917

23/08/2022

13:23:38

BST

100

84.5000

XLON

603701286835988

23/08/2022

13:24:28

BST

144

84.4800

XLON

603701286836027

23/08/2022

13:24:28

BST

9

84.4800

XLON

603701286836028

23/08/2022

13:27:36

BST

24

84.5200

XLON

603701286836260

23/08/2022

13:30:46

BST

5

84.5200

XLON

603701286836544

23/08/2022

13:30:46

BST

35

84.5200

XLON

603701286836545

23/08/2022

13:40:28

BST

46

84.4800

XLON

603701286837546

23/08/2022

13:40:28

BST

82

84.4800

XLON

603701286837542

23/08/2022

13:40:28

BST

1

84.4800

XLON

603701286837549

23/08/2022

13:40:28

BST

78

84.4800

XLON

603701286837548

23/08/2022

13:43:29

BST

76

84.5600

XLON

603701286837929

23/08/2022

13:43:39

BST

16

84.5400

XLON

603701286837953

23/08/2022

13:43:39

BST

117

84.5400

XLON

603701286837954

23/08/2022

13:43:39

BST

44

84.5400

XLON

603701286837956

23/08/2022

13:44:54

BST

35

84.4800

XLON

603701286838048

23/08/2022

13:44:54

BST

8

84.4800

XLON

603701286838049

23/08/2022

13:47:02

BST

50

84.4800

XLON

603701286838278

23/08/2022

13:47:02

BST

38

84.4800

XLON

603701286838279

23/08/2022

13:49:34

BST

174

84.4400

XLON

603701286838721

23/08/2022

13:50:00

BST

48

84.4200

XLON

603701286838781

23/08/2022

13:50:10

BST

87

84.3800

XLON

603701286838811

23/08/2022

13:50:10

BST

2

84.3800

XLON

603701286838810

23/08/2022

13:50:10

BST

15

84.3600

XLON

603701286838817

23/08/2022

13:50:10

BST

30

84.3600

XLON

603701286838818

23/08/2022

13:55:11

BST

100

84.2400

XLON

603701286839416

23/08/2022

13:55:28

BST

46

84.2400

XLON

603701286839443

23/08/2022

13:55:48

BST

21

84.1600

XLON

603701286839548

23/08/2022

13:55:48

BST

35

84.1600

XLON

603701286839549

23/08/2022

13:56:25

BST

6

84.0800

XLON

603701286839640

23/08/2022

13:56:25

BST

37

84.0800

XLON

603701286839641

23/08/2022

13:56:32

BST

36

84.0400

XLON

603701286839660

23/08/2022

13:56:32

BST

27

84.0400

XLON

603701286839661

23/08/2022

14:00:38

BST

63

84.0600

XLON

603701286840144

23/08/2022

14:05:41

BST

30

84.1600

XLON

603701286840980

23/08/2022

14:05:41

BST

42

84.1600

XLON

603701286840981

23/08/2022

14:07:07

BST

102

84.1200

XLON

603701286841285

23/08/2022

14:11:49

BST

157

84.1000

XLON

603701286841829

23/08/2022

14:11:49

BST

48

84.1000

XLON

603701286841832

23/08/2022

14:11:49

BST

35

84.1200

XLON

603701286841833

23/08/2022

14:11:49

BST

20

84.1000

XLON

603701286841830

23/08/2022

14:11:49

BST

19

84.1000

XLON

603701286841831

23/08/2022

14:11:51

BST

18

84.1000

XLON

603701286841836

23/08/2022

14:14:13

BST

121

84.1000

XLON

603701286842041

23/08/2022

14:14:13

BST

44

84.1000

XLON

603701286842040

23/08/2022

14:19:32

BST

10

84.1600

XLON

603701286842562

23/08/2022

14:22:47

BST

39

84.2400

XLON

603701286842885

23/08/2022

14:22:47

BST

13

84.2400

XLON

603701286842884

23/08/2022

14:22:47

BST

6

84.2400

XLON

603701286842883

23/08/2022

14:22:47

BST

35

84.2400

XLON

603701286842886

23/08/2022

14:22:48

BST

2

84.2400

XLON

603701286842887

23/08/2022

14:22:49

BST

6

84.2400

XLON

603701286842890

23/08/2022

14:24:13

BST

159

84.2600

XLON

603701286843018

23/08/2022

14:24:13

BST

35

84.2600

XLON

603701286843021

23/08/2022

14:25:52

BST

64

84.2600

XLON

603701286843145

23/08/2022

14:24:13

BST

50

84.2600

XLON

603701286843020

23/08/2022

14:24:13

BST

15

84.2600

XLON

603701286843022

23/08/2022

14:27:16

BST

50

84.2600

XLON

603701286843299

23/08/2022

14:27:56

BST

23

84.2600

XLON

603701286843351

23/08/2022

14:29:11

BST

157

84.2400

XLON

603701286843473

23/08/2022

14:29:11

BST

29

84.2400

XLON

603701286843480

23/08/2022

14:29:11

BST

30

84.2400

XLON

603701286843478

23/08/2022

14:29:11

BST

47

84.2400

XLON

603701286843477

23/08/2022

14:29:11

BST

23

84.2400

XLON

603701286843476

23/08/2022

14:29:11

BST

21

84.2400

XLON

603701286843479

23/08/2022

14:29:11

BST

13

84.2400

XLON

603701286843481

23/08/2022

14:30:00

BST

161

84.2000

XLON

603701286843635

23/08/2022

14:30:00

BST

17

84.2000

XLON

603701286843634

23/08/2022

14:29:12

BST

38

84.2400

XLON

603701286843487

23/08/2022

14:29:12

BST

23

84.2400

XLON

603701286843486

23/08/2022

14:29:13

BST

38

84.2400

XLON

603701286843488

23/08/2022

14:29:13

BST

25

84.2400

XLON

603701286843489

23/08/2022

14:30:07

BST

48

84.1800

XLON

603701286843734

23/08/2022

14:30:00

BST

137

84.1800

XLON

603701286843647

23/08/2022

14:31:00

BST

50

84.2600

XLON

603701286844080

23/08/2022

14:31:00

BST

39

84.2600

XLON

603701286844078

23/08/2022

14:31:00

BST

26

84.2600

XLON

603701286844079

23/08/2022

14:31:00

BST

34

84.2600

XLON

603701286844077

23/08/2022

14:31:03

BST

183

84.2600

XLON

603701286844122

23/08/2022

14:31:28

BST

189

84.2200

XLON

603701286844262

23/08/2022

14:31:27

BST

22

84.2400

XLON

603701286844258

23/08/2022

14:31:30

BST

127

84.1800

XLON

603701286844293

23/08/2022

14:33:31

BST

189

84.2600

XLON

603701286844964

23/08/2022

14:33:31

BST

30

84.2600

XLON

603701286844967

23/08/2022

14:33:39

BST

178

84.2600

XLON

603701286844980

23/08/2022

14:34:13

BST

120

84.2200

XLON

603701286845186

23/08/2022

14:34:14

BST

38

84.2200

XLON

603701286845188

23/08/2022

14:34:14

BST

35

84.2200

XLON

603701286845189

23/08/2022

14:34:32

BST

12

84.2200

XLON

603701286845287

23/08/2022

14:34:32

BST

31

84.2200

XLON

603701286845286

23/08/2022

14:34:32

BST

24

84.2200

XLON

603701286845285

23/08/2022

14:35:42

BST

15

84.2000

XLON

603701286845581

23/08/2022

14:35:42

BST

172

84.2000

XLON

603701286845582

23/08/2022

14:35:42

BST

32

84.2400

XLON

603701286845578

23/08/2022

14:35:42

BST

10

84.2400

XLON

603701286845579

23/08/2022

14:35:42

BST

35

84.2000

XLON

603701286845598

23/08/2022

14:36:16

BST

194

84.1800

XLON

603701286845730

23/08/2022

14:36:26

BST

43

84.2000

XLON

603701286845773

23/08/2022

14:36:26

BST

110

84.2000

XLON

603701286845772

23/08/2022

14:36:26

BST

77

84.2000

XLON

603701286845790

23/08/2022

14:36:32

BST

101

84.1800

XLON

603701286845800

23/08/2022

14:36:53

BST

164

84.1800

XLON

603701286845882

23/08/2022

14:37:20

BST

114

84.1600

XLON

603701286845953

23/08/2022

14:37:20

BST

79

84.1600

XLON

603701286845956

23/08/2022

14:37:20

BST

68

84.1400

XLON

603701286845959

23/08/2022

14:37:23

BST

12

84.1400

XLON

603701286846017

23/08/2022

14:37:23

BST

50

84.1400

XLON

603701286846016

23/08/2022

14:37:44

BST

44

84.0600

XLON

603701286846091

23/08/2022

14:38:20

BST

26

84.0400

XLON

603701286846272

23/08/2022

14:38:20

BST

30

84.0400

XLON

603701286846275

23/08/2022

14:38:20

BST

39

84.0400

XLON

603701286846273

23/08/2022

14:38:20

BST

34

84.0400

XLON

603701286846274

23/08/2022

14:38:20

BST

38

84.0400

XLON

603701286846271

23/08/2022

14:38:45

BST

72

83.9800

XLON

603701286846355

23/08/2022

14:39:45

BST

133

83.9600

XLON

603701286846671

23/08/2022

14:39:57

BST

7

83.9600

XLON

603701286846730

23/08/2022

14:39:57

BST

77

83.9600

XLON

603701286846732

23/08/2022

14:39:57

BST

30

83.9600

XLON

603701286846731

23/08/2022

14:40:26

BST

45

84.0400

XLON

603701286846944

23/08/2022

14:40:26

BST

1

84.0400

XLON

603701286846941

23/08/2022

14:40:26

BST

4

84.0400

XLON

603701286846942

23/08/2022

14:40:26

BST

52

84.0400

XLON

603701286846943

23/08/2022

14:40:28

BST

39

84.0400

XLON

603701286846946

23/08/2022

14:40:28

BST

2

84.0400

XLON

603701286846945

23/08/2022

14:40:28

BST

38

84.0400

XLON

603701286846947

23/08/2022

14:40:28

BST

45

84.0400

XLON

603701286846948

23/08/2022

14:40:40

BST

1

84.0400

XLON

603701286847022

23/08/2022

14:41:53

BST

52

84.0600

XLON

603701286847329

23/08/2022

14:42:57

BST

191

84.0400

XLON

603701286847513

23/08/2022

14:41:54

BST

6

84.0600

XLON

603701286847330

23/08/2022

14:41:56

BST

1

84.0600

XLON

603701286847332

23/08/2022

14:42:05

BST

30

84.0600

XLON

603701286847345

23/08/2022

14:42:05

BST

39

84.0600

XLON

603701286847344

23/08/2022

14:42:05

BST

38

84.0600

XLON

603701286847346

23/08/2022

14:42:10

BST

13

84.0600

XLON

603701286847374

23/08/2022

14:42:10

BST

39

84.0600

XLON

603701286847372

23/08/2022

14:42:10

BST

30

84.0600

XLON

603701286847373

23/08/2022

14:43:05

BST

7

84.0200

XLON

603701286847552

23/08/2022

14:43:05

BST

39

84.0200

XLON

603701286847551

23/08/2022

14:43:40

BST

119

84.0000

XLON

603701286847799

23/08/2022

14:43:43

BST

32

83.9600

XLON

603701286847825

23/08/2022

14:43:43

BST

22

83.9600

XLON

603701286847826

23/08/2022

14:45:00

BST

38

83.9200

XLON

603701286848334

23/08/2022

14:45:00

BST

39

83.9200

XLON

603701286848333

23/08/2022

14:45:00

BST

21

83.9200

XLON

603701286848335

23/08/2022

14:45:03

BST

39

83.8800

XLON

603701286848466

23/08/2022

14:45:03

BST

38

83.8800

XLON

603701286848467

23/08/2022

14:45:42

BST

12

83.9600

XLON

603701286848683

23/08/2022

14:45:42

BST

39

83.9600

XLON

603701286848682

23/08/2022

14:45:42

BST

52

83.9600

XLON

603701286848681

23/08/2022

14:46:35

BST

190

83.9600

XLON

603701286848885

23/08/2022

14:46:35

BST

43

84.0000

XLON

603701286848899

23/08/2022

14:47:26

BST

194

84.0600

XLON

603701286849139

23/08/2022

14:47:26

BST

6

84.0600

XLON

603701286849138

23/08/2022

14:47:26

BST

50

84.0600

XLON

603701286849140

23/08/2022

14:47:26

BST

34

84.0600

XLON

603701286849143

23/08/2022

14:47:26

BST

33

84.0600

XLON

603701286849144

23/08/2022

14:47:26

BST

39

84.0600

XLON

603701286849141

23/08/2022

14:47:26

BST

67

84.0600

XLON

603701286849145

23/08/2022

14:47:26

BST

38

84.0600

XLON

603701286849142

23/08/2022

14:47:41

BST

52

84.0200

XLON

603701286849203

23/08/2022

14:47:41

BST

100

84.0200

XLON

603701286849202

23/08/2022

14:49:11

BST

42

84.0200

XLON

603701286849609

23/08/2022

14:49:34

BST

73

84.0200

XLON

603701286849698

23/08/2022

14:50:41

BST

53

84.0400

XLON

603701286850088

23/08/2022

14:50:42

BST

5

84.0400

XLON

603701286850089

23/08/2022

14:50:42

BST

42

84.0400

XLON

603701286850090

23/08/2022

14:51:00

BST

4

84.0000

XLON

603701286850189

23/08/2022

14:51:08

BST

53

84.0000

XLON

603701286850215

23/08/2022

14:54:15

BST

141

84.0000

XLON

603701286851011

23/08/2022

14:56:13

BST

7

84.0400

XLON

603701286851456

23/08/2022

14:56:13

BST

81

84.0400

XLON

603701286851455

23/08/2022

14:56:51

BST

131

83.9800

XLON

603701286851649

23/08/2022

14:56:51

BST

62

83.9800

XLON

603701286851657

23/08/2022

14:56:52

BST

12

83.9800

XLON

603701286851659

23/08/2022

14:58:02

BST

175

83.9800

XLON

603701286851972

23/08/2022

14:57:56

BST

38

84.0000

XLON

603701286851945

23/08/2022

14:57:56

BST

25

84.0000

XLON

603701286851946

23/08/2022

14:57:59

BST

15

84.0000

XLON

603701286851964

23/08/2022

14:58:01

BST

30

84.0000

XLON

603701286851970

23/08/2022

14:58:16

BST

186

84.0600

XLON

603701286852039

23/08/2022

14:58:17

BST

7

84.1000

XLON

603701286852049

23/08/2022

14:58:17

BST

29

84.1000

XLON

603701286852051

23/08/2022

14:58:17

BST

30

84.1000

XLON

603701286852048

23/08/2022

14:58:17

BST

22

84.1000

XLON

603701286852050

23/08/2022

14:58:17

BST

51

84.1000

XLON

603701286852053

23/08/2022

14:58:17

BST

11

84.1000

XLON

603701286852052

23/08/2022

14:58:17

BST

7

84.0800

XLON

603701286852062

23/08/2022

15:00:10

BST

186

84.0600

XLON

603701286852347

23/08/2022

15:00:10

BST

87

84.0800

XLON

603701286852360

23/08/2022

15:00:10

BST

13

84.0800

XLON

603701286852362

23/08/2022

15:00:10

BST

94

84.0800

XLON

603701286852361

23/08/2022

15:01:13

BST

13

84.1000

XLON

603701286852619

23/08/2022

15:01:15

BST

187

84.1200

XLON

603701286852656

23/08/2022

15:01:16

BST

172

84.1200

XLON

603701286852660

23/08/2022

15:01:28

BST

73

84.1200

XLON

603701286852689

23/08/2022

15:01:28

BST

15

84.1200

XLON

603701286852692

23/08/2022

15:01:28

BST

173

84.1200

XLON

603701286852691

23/08/2022

15:02:10

BST

128

84.0800

XLON

603701286852960

23/08/2022

15:02:10

BST

45

84.0800

XLON

603701286852959

23/08/2022

15:02:03

BST

6

84.1000

XLON

603701286852881

23/08/2022

15:02:10

BST

29

84.0600

XLON

603701286852978

23/08/2022

15:02:10

BST

49

84.0600

XLON

603701286852976

23/08/2022

15:02:10

BST

45

84.0600

XLON

603701286852972

23/08/2022

15:02:10

BST

13

84.0600

XLON

603701286852977

23/08/2022

15:02:10

BST

51

84.0600

XLON

603701286852980

23/08/2022

15:02:10

BST

10

84.0600

XLON

603701286852971

23/08/2022

15:02:10

BST

39

84.0600

XLON

603701286852973

23/08/2022

15:02:10

BST

38

84.0800

XLON

603701286852982

23/08/2022

15:02:10

BST

33

84.0600

XLON

603701286852975

23/08/2022

15:02:10

BST

39

84.0800

XLON

603701286852981

23/08/2022

15:02:10

BST

24

84.0600

XLON

603701286852979

23/08/2022

15:02:10

BST

29

84.0800

XLON

603701286852983

23/08/2022

15:02:10

BST

38

84.0600

XLON

603701286852974

23/08/2022

15:02:10

BST

27

84.0800

XLON

603701286852984

23/08/2022

15:02:14

BST

47

84.0800

XLON

603701286852998

23/08/2022

15:02:38

BST

41

84.1000

XLON

603701286853029

23/08/2022

15:02:38

BST

52

84.1000

XLON

603701286853031

23/08/2022

15:02:38

BST

29

84.1000

XLON

603701286853030

23/08/2022

15:02:42

BST

12

84.1000

XLON

603701286853048

23/08/2022

15:02:42

BST

38

84.1000

XLON

603701286853047

23/08/2022

15:02:42

BST

39

84.1000

XLON

603701286853046

23/08/2022

15:02:42

BST

10

84.1000

XLON

603701286853045

23/08/2022

15:02:46

BST

10

84.1000

XLON

603701286853098

23/08/2022

15:03:29

BST

47

84.0800

XLON

603701286853337

23/08/2022

15:03:20

BST

1

84.1000

XLON

603701286853262

23/08/2022

15:03:29

BST

38

84.1000

XLON

603701286853341

23/08/2022

15:03:29

BST

39

84.1000

XLON

603701286853340

23/08/2022

15:04:10

BST

66

84.1000

XLON

603701286853488

23/08/2022

15:04:50

BST

39

84.2000

XLON

603701286853612

23/08/2022

15:04:50

BST

3

84.2000

XLON

603701286853613

23/08/2022

15:04:53

BST

58

84.2000

XLON

603701286853625

23/08/2022

15:04:53

BST

34

84.2000

XLON

603701286853627

23/08/2022

15:04:53

BST

66

84.2000

XLON

603701286853628

23/08/2022

15:05:35

BST

152

84.2400

XLON

603701286853840

23/08/2022

15:05:35

BST

52

84.2400

XLON

603701286853847

23/08/2022

15:05:35

BST

38

84.2400

XLON

603701286853846

23/08/2022

15:05:35

BST

30

84.2600

XLON

603701286853851

23/08/2022

15:05:35

BST

30

84.2400

XLON

603701286853843

23/08/2022

15:05:35

BST

52

84.2600

XLON

603701286853853

23/08/2022

15:05:35

BST

9

84.2600

XLON

603701286853854

23/08/2022

15:05:35

BST

50

84.2400

XLON

603701286853842

23/08/2022

15:05:35

BST

87

84.2600

XLON

603701286853852

23/08/2022

15:05:35

BST

38

84.2600

XLON

603701286853850

23/08/2022

15:05:35

BST

29

84.2400

XLON

603701286853844

23/08/2022

15:05:35

BST

39

84.2600

XLON

603701286853848

23/08/2022

15:05:35

BST

29

84.2600

XLON

603701286853849

23/08/2022

15:05:35

BST

39

84.2400

XLON

603701286853845

23/08/2022

15:05:38

BST

39

84.2600

XLON

603701286853861

23/08/2022

15:05:38

BST

52

84.2600

XLON

603701286853864

23/08/2022

15:05:38

BST

29

84.2600

XLON

603701286853863

23/08/2022

15:05:38

BST

38

84.2600

XLON

603701286853862

23/08/2022

15:05:39

BST

38

84.2600

XLON

603701286853866

23/08/2022

15:05:39

BST

39

84.2600

XLON

603701286853865

23/08/2022

15:05:47

BST

2

84.2600

XLON

603701286853897

23/08/2022

15:05:47

BST

40

84.2600

XLON

603701286853898

23/08/2022

15:06:27

BST

78

84.2400

XLON

603701286854137

23/08/2022

15:06:27

BST

119

84.2400

XLON

603701286854138

23/08/2022

15:06:11

BST

38

84.2600

XLON

603701286853994

23/08/2022

15:06:11

BST

56

84.2600

XLON

603701286853995

23/08/2022

15:06:16

BST

40

84.2600

XLON

603701286854047

23/08/2022

15:06:16

BST

6

84.2600

XLON

603701286854046

23/08/2022

15:07:02

BST

34

84.3000

XLON

603701286854364

23/08/2022

15:08:19

BST

152

84.2600

XLON

603701286854767

23/08/2022

15:08:41

BST

39

84.2800

XLON

603701286854871

23/08/2022

15:08:41

BST

31

84.2800

XLON

603701286854870

23/08/2022

15:09:05

BST

5

84.3000

XLON

603701286854981

23/08/2022

15:09:05

BST

39

84.3000

XLON

603701286854982

23/08/2022

15:09:05

BST

38

84.3000

XLON

603701286854983

23/08/2022

15:09:09

BST

39

84.3400

XLON

603701286855004

23/08/2022

15:09:09

BST

38

84.3400

XLON

603701286855005

23/08/2022

15:09:09

BST

18

84.3400

XLON

603701286855003

23/08/2022

15:09:09

BST

38

84.3400

XLON

603701286855008

23/08/2022

15:09:09

BST

51

84.3400

XLON

603701286855007

23/08/2022

15:09:09

BST

39

84.3400

XLON

603701286855009

23/08/2022

15:09:10

BST

38

84.3400

XLON

603701286855011

23/08/2022

15:09:10

BST

59

84.3400

XLON

603701286855010

23/08/2022

15:09:10

BST

46

84.3400

XLON

603701286855012

23/08/2022

15:10:07

BST

126

84.3200

XLON

603701286855277

23/08/2022

15:09:28

BST

3

84.3400

XLON

603701286855086

23/08/2022

15:09:33

BST

1

84.3400

XLON

603701286855120

23/08/2022

15:09:59

BST

2

84.3400

XLON

603701286855223

23/08/2022

15:10:07

BST

62

84.3400

XLON

603701286855286

23/08/2022

15:10:07

BST

29

84.3400

XLON

603701286855285

23/08/2022

15:10:07

BST

64

84.3200

XLON

603701286855280

23/08/2022

15:10:07

BST

38

84.3400

XLON

603701286855283

23/08/2022

15:10:07

BST

50

84.3200

XLON

603701286855279

23/08/2022

15:10:07

BST

39

84.3400

XLON

603701286855282

23/08/2022

15:10:07

BST

349

84.3200

XLON

603701286855281

23/08/2022

15:10:07

BST

49

84.3400

XLON

603701286855284

23/08/2022

15:12:25

BST

144

84.3200

XLON

603701286855877

23/08/2022

15:12:25

BST

6

84.3000

XLON

603701286855883

23/08/2022

15:13:41

BST

39

84.3600

XLON

603701286856233

23/08/2022

15:13:41

BST

38

84.3600

XLON

603701286856234

23/08/2022

15:13:41

BST

40

84.3600

XLON

603701286856232

23/08/2022

15:13:41

BST

33

84.3600

XLON

603701286856235

23/08/2022

15:13:55

BST

5

84.3600

XLON

603701286856344

23/08/2022

15:14:11

BST

46

84.3800

XLON

603701286856458

23/08/2022

15:14:56

BST

84

84.3800

XLON

603701286856622

23/08/2022

15:14:56

BST

85

84.3800

XLON

603701286856621

23/08/2022

15:14:49

BST

34

84.4000

XLON

603701286856610

23/08/2022

15:14:57

BST

38

84.4000

XLON

603701286856630

23/08/2022

15:14:57

BST

94

84.4000

XLON

603701286856634

23/08/2022

15:14:57

BST

50

84.4000

XLON

603701286856632

23/08/2022

15:14:57

BST

32

84.3800

XLON

603701286856625

23/08/2022

15:14:57

BST

30

84.3800

XLON

603701286856627

23/08/2022

15:14:57

BST

62

84.4000

XLON

603701286856633

23/08/2022

15:14:57

BST

17

84.4000

XLON

603701286856631

23/08/2022

15:14:57

BST

30

84.4000

XLON

603701286856628

23/08/2022

15:14:57

BST

39

84.4000

XLON

603701286856629

23/08/2022

15:14:57

BST

11

84.3800

XLON

603701286856624

23/08/2022

15:14:57

BST

39

84.3800

XLON

603701286856626

23/08/2022

15:15:02

BST

39

84.4000

XLON

603701286856661

23/08/2022

15:15:02

BST

38

84.4000

XLON

603701286856660

23/08/2022

15:15:02

BST

39

84.4000

XLON

603701286856670

23/08/2022

15:15:02

BST

38

84.4000

XLON

603701286856671

23/08/2022

15:15:02

BST

45

84.4000

XLON

603701286856669

23/08/2022

15:15:55

BST

123

84.3200

XLON

603701286856847

23/08/2022

15:15:55

BST

4

84.3200

XLON

603701286856848

23/08/2022

15:15:57

BST

1

84.3400

XLON

603701286856867

23/08/2022

15:16:24

BST

182

84.3600

XLON

603701286856949

23/08/2022

15:16:24

BST

50

84.3800

XLON

603701286856951

23/08/2022

15:16:24

BST

213

84.3800

XLON

603701286856954

23/08/2022

15:16:24

BST

38

84.3800

XLON

603701286856952

23/08/2022

15:16:24

BST

39

84.3800

XLON

603701286856953

23/08/2022

15:16:38

BST

9

84.3800

XLON

603701286857003

23/08/2022

15:16:47

BST

25

84.3800

XLON

603701286857057

23/08/2022

15:16:38

BST

31

84.3800

XLON

603701286857004

23/08/2022

15:17:02

BST

47

84.3800

XLON

603701286857077

23/08/2022

15:17:47

BST

73

84.3800

XLON

603701286857172

23/08/2022

15:17:47

BST

39

84.3800

XLON

603701286857177

23/08/2022

15:17:47

BST

81

84.3800

XLON

603701286857176

23/08/2022

15:17:47

BST

15

84.3800

XLON

603701286857178

23/08/2022

15:17:47

BST

50

84.3800

XLON

603701286857175

23/08/2022

15:17:57

BST

131

84.3600

XLON

603701286857262

23/08/2022

15:17:55

BST

39

84.3800

XLON

603701286857254

23/08/2022

15:17:55

BST

20

84.3800

XLON

603701286857253

23/08/2022

15:17:55

BST

30

84.3800

XLON

603701286857255

23/08/2022

15:17:57

BST

38

84.3400

XLON

603701286857267

23/08/2022

15:17:57

BST

50

84.3600

XLON

603701286857268

23/08/2022

15:17:57

BST

46

84.3600

XLON

603701286857269

23/08/2022

15:17:57

BST

20

84.3400

XLON

603701286857266

23/08/2022

15:17:57

BST

79

84.3400

XLON

603701286857270

23/08/2022

15:17:57

BST

29

84.3400

XLON

603701286857271

23/08/2022

15:17:59

BST

43

84.3400

XLON

603701286857290

23/08/2022

15:17:58

BST

19

84.3400

XLON

603701286857279

23/08/2022

15:17:58

BST

111

84.3400

XLON

603701286857275

23/08/2022

15:17:59

BST

50

84.3400

XLON

603701286857291

23/08/2022

15:17:59

BST

30

84.3400

XLON

603701286857293

23/08/2022

15:17:59

BST

19

84.3400

XLON

603701286857292

23/08/2022

15:18:33

BST

177

84.3200

XLON

603701286857398

23/08/2022

15:21:02

BST

91

84.3200

XLON

603701286857856

23/08/2022

15:21:02

BST

39

84.2600

XLON

603701286857864

23/08/2022

15:21:02

BST

29

84.2600

XLON

603701286857868

23/08/2022

15:21:02

BST

38

84.2600

XLON

603701286857865

23/08/2022

15:21:02

BST

31

84.2600

XLON

603701286857866

23/08/2022

15:21:02

BST

30

84.2800

XLON

603701286857869

23/08/2022

15:21:02

BST

48

84.2800

XLON

603701286857870

23/08/2022

15:21:02

BST

49

84.2600

XLON

603701286857867

23/08/2022

15:21:02

BST

30

84.2600

XLON

603701286857863

23/08/2022

15:21:06

BST

72

84.2200

XLON

603701286857882

23/08/2022

15:21:03

BST

6

84.2400

XLON

603701286857873

23/08/2022

15:21:05

BST

59

84.2400

XLON

603701286857875

23/08/2022

15:21:05

BST

35

84.2400

XLON

603701286857878

23/08/2022

15:21:06

BST

19

84.2400

XLON

603701286857880

23/08/2022

15:21:06

BST

6

84.2200

XLON

603701286857890

23/08/2022

15:21:06

BST

38

84.2200

XLON

603701286857889

23/08/2022

15:21:06

BST

63

84.2200

XLON

603701286857888

23/08/2022

15:21:06

BST

39

84.2200

XLON

603701286857886

23/08/2022

15:21:06

BST

30

84.2200

XLON

603701286857887

23/08/2022

15:21:06

BST

44

84.2000

XLON

603701286857892

23/08/2022

15:21:06

BST

92

84.2000

XLON

603701286857895

23/08/2022

15:21:06

BST

38

84.2000

XLON

603701286857894

23/08/2022

15:21:06

BST

39

84.2000

XLON

603701286857893

23/08/2022

15:21:22

BST

197

84.2000

XLON

603701286857967

23/08/2022

15:21:40

BST

50

84.1800

XLON

603701286858032

23/08/2022

15:22:05

BST

85

84.2000

XLON

603701286858056

23/08/2022

15:22:05

BST

36

84.2000

XLON

603701286858058

23/08/2022

15:22:05

BST

11

84.2000

XLON

603701286858057

23/08/2022

15:23:12

BST

20

84.2400

XLON

603701286858293

23/08/2022

15:24:23

BST

50

84.2400

XLON

603701286858539

23/08/2022

15:24:23

BST

35

84.2400

XLON

603701286858540

23/08/2022

15:25:28

BST

178

84.2200

XLON

603701286858765

23/08/2022

15:25:28

BST

38

84.2400

XLON

603701286858761

23/08/2022

15:25:28

BST

21

84.2400

XLON

603701286858762

23/08/2022

15:25:28

BST

3

84.2400

XLON

603701286858760

23/08/2022

15:26:09

BST

31

84.2000

XLON

603701286859012

23/08/2022

15:26:09

BST

38

84.2000

XLON

603701286859011

23/08/2022

15:26:09

BST

2

84.2000

XLON

603701286859010

23/08/2022

15:26:20

BST

197

84.1800

XLON

603701286859079

23/08/2022

15:26:11

BST

29

84.2000

XLON

603701286859016

23/08/2022

15:26:12

BST

1

84.2000

XLON

603701286859021

23/08/2022

15:26:13

BST

2

84.2000

XLON

603701286859023

23/08/2022

15:26:14

BST

20

84.2000

XLON

603701286859047

23/08/2022

15:26:14

BST

51

84.2000

XLON

603701286859048

23/08/2022

15:26:20

BST

21

84.2000

XLON

603701286859077

23/08/2022

15:26:20

BST

34

84.2000

XLON

603701286859076

23/08/2022

15:26:25

BST

87

84.1600

XLON

603701286859168

23/08/2022

15:28:17

BST

165

84.1600

XLON

603701286859595

23/08/2022

15:28:19

BST

60

84.1200

XLON

603701286859612

23/08/2022

15:28:19

BST

11

84.1200

XLON

603701286859613

23/08/2022

15:28:27

BST

40

84.1200

XLON

603701286859628

23/08/2022

15:29:21

BST

41

84.0800

XLON

603701286859770

23/08/2022

15:29:21

BST

145

84.0800

XLON

603701286859769

23/08/2022

15:28:30

BST

30

84.1200

XLON

603701286859647

23/08/2022

15:28:30

BST

27

84.1200

XLON

603701286859648

23/08/2022

15:28:30

BST

38

84.1200

XLON

603701286859646

23/08/2022

15:28:30

BST

11

84.1200

XLON

603701286859645

23/08/2022

15:28:31

BST

4

84.1200

XLON

603701286859651

23/08/2022

15:28:31

BST

50

84.1200

XLON

603701286859650

23/08/2022

15:28:57

BST

42

84.1200

XLON

603701286859705

23/08/2022

15:29:21

BST

55

84.0800

XLON

603701286859776

23/08/2022

15:29:40

BST

57

84.0800

XLON

603701286859879

23/08/2022

15:29:45

BST

7

84.0800

XLON

603701286859886

23/08/2022

15:29:41

BST

52

84.0800

XLON

603701286859882

23/08/2022

15:30:10

BST

2

84.1200

XLON

603701286860000

23/08/2022

15:30:13

BST

21

84.1200

XLON

603701286860013

23/08/2022

15:30:48

BST

94

84.1000

XLON

603701286860233

23/08/2022

15:30:48

BST

1

84.1200

XLON

603701286860239

23/08/2022

15:30:48

BST

76

84.1000

XLON

603701286860236

23/08/2022

15:30:48

BST

30

84.1200

XLON

603701286860237

23/08/2022

15:30:48

BST

39

84.1200

XLON

603701286860238

23/08/2022

15:30:53

BST

2

84.1200

XLON

603701286860308

23/08/2022

15:31:36

BST

171

84.1000

XLON

603701286860658

23/08/2022

15:31:03

BST

16

84.1400

XLON

603701286860342

23/08/2022

15:31:03

BST

30

84.1400

XLON

603701286860340

23/08/2022

15:31:03

BST

38

84.1400

XLON

603701286860341

23/08/2022

15:31:23

BST

30

84.1400

XLON

603701286860633

23/08/2022

15:31:23

BST

27

84.1400

XLON

603701286860632

23/08/2022

15:31:28

BST

4

84.1400

XLON

603701286860639

23/08/2022

15:31:31

BST

1

84.1400

XLON

603701286860646

23/08/2022

15:31:31

BST

3

84.1400

XLON

603701286860647

23/08/2022

15:31:35

BST

2

84.1400

XLON

603701286860654

23/08/2022

15:31:36

BST

170

84.1000

XLON

603701286860659

23/08/2022

15:31:50

BST

2

84.1000

XLON

603701286860676

23/08/2022

15:31:55

BST

3

84.1000

XLON

603701286860677

23/08/2022

15:32:01

BST

7

84.1000

XLON

603701286860701

23/08/2022

15:32:13

BST

1

84.1000

XLON

603701286860716

23/08/2022

15:32:18

BST

2

84.1000

XLON

603701286860747

23/08/2022

15:32:18

BST

31

84.1000

XLON

603701286860748

23/08/2022

15:32:34

BST

32

84.1200

XLON

603701286860790

23/08/2022

15:32:34

BST

16

84.1200

XLON

603701286860789

23/08/2022

15:34:21

BST

184

84.2200

XLON

603701286861057

23/08/2022

15:34:21

BST

7

84.2200

XLON

603701286861060

23/08/2022

15:34:21

BST

50

84.2000

XLON

603701286861059

23/08/2022

15:35:25

BST

114

84.2600

XLON

603701286861277

23/08/2022

15:35:25

BST

57

84.2600

XLON

603701286861278

23/08/2022

15:35:25

BST

30

84.2600

XLON

603701286861283

23/08/2022

15:35:25

BST

50

84.2600

XLON

603701286861281

23/08/2022

15:35:25

BST

4

84.2600

XLON

603701286861285

23/08/2022

15:35:25

BST

45

84.2600

XLON

603701286861282

23/08/2022

15:35:25

BST

20

84.2600

XLON

603701286861284

23/08/2022

15:35:27

BST

30

84.2600

XLON

603701286861292

23/08/2022

15:36:47

BST

177

84.2400

XLON

603701286861540

23/08/2022

15:35:30

BST

36

84.2600

XLON

603701286861365

23/08/2022

15:35:30

BST

39

84.2600

XLON

603701286861364

23/08/2022

15:35:30

BST

31

84.2600

XLON

603701286861363

23/08/2022

15:35:52

BST

39

84.2600

XLON

603701286861395

23/08/2022

15:35:52

BST

21

84.2600

XLON

603701286861396

23/08/2022

15:36:02

BST

20

84.2600

XLON

603701286861419

23/08/2022

15:36:23

BST

26

84.2600

XLON

603701286861481

23/08/2022

15:37:25

BST

143

84.2200

XLON

603701286861637

23/08/2022

15:37:48

BST

119

84.2000

XLON

603701286861712

23/08/2022

15:38:23

BST

4

84.1400

XLON

603701286861801

23/08/2022

15:38:23

BST

49

84.1400

XLON

603701286861800

23/08/2022

15:39:32

BST

73

84.1200

XLON

603701286862041

23/08/2022

15:39:32

BST

39

84.1000

XLON

603701286862063

23/08/2022

15:39:32

BST

50

84.1000

XLON

603701286862061

23/08/2022

15:39:32

BST

38

84.1000

XLON

603701286862062

23/08/2022

15:39:39

BST

50

84.1000

XLON

603701286862080

23/08/2022

15:39:39

BST

8

84.1000

XLON

603701286862081

23/08/2022

15:40:34

BST

39

84.0800

XLON

603701286862297

23/08/2022

15:40:34

BST

1

84.0800

XLON

603701286862296

23/08/2022

15:41:47

BST

97

84.0800

XLON

603701286862518

23/08/2022

15:41:47

BST

30

84.0600

XLON

603701286862528

23/08/2022

15:41:47

BST

28

84.0800

XLON

603701286862529

23/08/2022

15:41:47

BST

38

84.0600

XLON

603701286862526

23/08/2022

15:41:47

BST

39

84.0600

XLON

603701286862525

23/08/2022

15:41:47

BST

51

84.0600

XLON

603701286862527

23/08/2022

15:41:47

BST

77

84.0400

XLON

603701286862531

23/08/2022

15:41:47

BST

9

84.0600

XLON

603701286862530

23/08/2022

15:42:24

BST

49

84.0000

XLON

603701286862648

23/08/2022

15:42:24

BST

39

84.0000

XLON

603701286862649

23/08/2022

15:42:24

BST

38

84.0000

XLON

603701286862650

23/08/2022

15:42:33

BST

36

84.0000

XLON

603701286862666

23/08/2022

15:42:33

BST

39

84.0000

XLON

603701286862665

23/08/2022

15:42:33

BST

38

84.0000

XLON

603701286862664

23/08/2022

15:43:09

BST

82

84.0200

XLON

603701286862753

23/08/2022

15:43:09

BST

45

84.0200

XLON

603701286862756

23/08/2022

15:43:09

BST

5

84.0200

XLON

603701286862757

23/08/2022

15:43:09

BST

39

84.0200

XLON

603701286862755

23/08/2022

15:43:14

BST

39

84.0200

XLON

603701286862759

23/08/2022

15:43:43

BST

40

84.0200

XLON

603701286862799

23/08/2022

15:44:12

BST

92

84.0000

XLON

603701286862955

23/08/2022

15:44:12

BST

5

84.0000

XLON

603701286862999

23/08/2022

15:44:12

BST

118

84.0000

XLON

603701286862998

23/08/2022

15:44:48

BST

3

84.0400

XLON

603701286863126

23/08/2022

15:44:49

BST

6

84.0400

XLON

603701286863129

23/08/2022

15:44:50

BST

2

84.0400

XLON

603701286863131

23/08/2022

15:44:52

BST

3

84.0400

XLON

603701286863142

23/08/2022

15:44:57

BST

19

84.0600

XLON

603701286863154

23/08/2022

15:44:57

BST

26

84.0600

XLON

603701286863153

23/08/2022

15:44:57

BST

11

84.0600

XLON

603701286863156

23/08/2022

15:44:57

BST

51

84.0600

XLON

603701286863155

23/08/2022

15:44:57

BST

2

84.0600

XLON

603701286863157

23/08/2022

15:44:57

BST

38

84.0600

XLON

603701286863158

23/08/2022

15:44:57

BST

31

84.0600

XLON

603701286863159

23/08/2022

15:45:00

BST

50

84.0600

XLON

603701286863186

23/08/2022

15:45:00

BST

17

84.0600

XLON

603701286863187

23/08/2022

15:46:00

BST

188

84.0600

XLON

603701286863427

23/08/2022

15:46:01

BST

35

84.0400

XLON

603701286863431

23/08/2022

15:46:01

BST

39

84.0400

XLON

603701286863430

23/08/2022

15:47:58

BST

26

84.0800

XLON

603701286863663

23/08/2022

15:47:58

BST

159

84.0800

XLON

603701286863662

23/08/2022

15:47:59

BST

50

84.0800

XLON

603701286863664

23/08/2022

15:48:45

BST

64

84.0600

XLON

603701286863761

23/08/2022

15:49:15

BST

75

84.0400

XLON

603701286863887

23/08/2022

15:49:38

BST

157

84.0400

XLON

603701286863965

23/08/2022

15:49:38

BST

37

84.0400

XLON

603701286863966

23/08/2022

15:49:53

BST

33

84.0200

XLON

603701286864016

23/08/2022

15:50:04

BST

30

84.1000

XLON

603701286864078

23/08/2022

15:50:04

BST

38

84.0800

XLON

603701286864074

23/08/2022

15:50:04

BST

30

84.0800

XLON

603701286864073

23/08/2022

15:50:04

BST

38

84.1000

XLON

603701286864076

23/08/2022

15:50:04

BST

10

84.1000

XLON

603701286864075

23/08/2022

15:50:04

BST

15

84.1000

XLON

603701286864077

23/08/2022

15:50:05

BST

15

84.1000

XLON

603701286864081

23/08/2022

15:50:05

BST

49

84.1000

XLON

603701286864082

23/08/2022

15:50:05

BST

38

84.1000

XLON

603701286864080

23/08/2022

15:50:05

BST

39

84.1000

XLON

603701286864079

23/08/2022

15:50:11

BST

25

84.0600

XLON

603701286864093

23/08/2022

15:50:11

BST

170

84.0600

XLON

603701286864094

23/08/2022

15:50:05

BST

4

84.1000

XLON

603701286864089

23/08/2022

15:50:05

BST

52

84.1000

XLON

603701286864088

23/08/2022

15:50:05

BST

15

84.1000

XLON

603701286864087

23/08/2022

15:50:26

BST

4

84.0400

XLON

603701286864112

23/08/2022

15:50:29

BST

16

84.0400

XLON

603701286864124

23/08/2022

15:50:29

BST

96

84.0400

XLON

603701286864123

23/08/2022

15:50:21

BST

5

84.0400

XLON

603701286864110

23/08/2022

15:50:22

BST

4

84.0400

XLON

603701286864111

23/08/2022

15:50:29

BST

58

84.0400

XLON

603701286864122

23/08/2022

15:51:10

BST

120

83.9800

XLON

603701286864201

23/08/2022

15:51:10

BST

65

83.9600

XLON

603701286864204

23/08/2022

15:52:33

BST

39

83.8600

XLON

603701286864386

23/08/2022

15:52:33

BST

6

83.8600

XLON

603701286864387

23/08/2022

15:52:33

BST

51

83.8600

XLON

603701286864385

23/08/2022

15:52:50

BST

97

83.8800

XLON

603701286864452

23/08/2022

15:52:51

BST

57

83.8800

XLON

603701286864459

23/08/2022

15:52:51

BST

31

83.8800

XLON

603701286864479

23/08/2022

15:52:51

BST

41

83.8800

XLON

603701286864480

23/08/2022

15:53:38

BST

98

83.8000

XLON

603701286864773

23/08/2022

15:53:54

BST

64

83.7800

XLON

603701286864960

23/08/2022

15:54:15

BST

80

83.7600

XLON

603701286865152

23/08/2022

15:54:29

BST

43

83.7200

XLON

603701286865270

23/08/2022

15:55:28

BST

34

83.7000

XLON

603701286865662

23/08/2022

15:55:28

BST

11

83.7000

XLON

603701286865661

23/08/2022

15:56:06

BST

140

83.6800

XLON

603701286865792

23/08/2022

15:56:06

BST

49

83.6800

XLON

603701286865794

23/08/2022

15:56:19

BST

53

83.6400

XLON

603701286865888

23/08/2022

15:57:43

BST

13

83.6400

XLON

603701286866137

23/08/2022

15:57:50

BST

14

83.6400

XLON

603701286866167

23/08/2022

15:59:04

BST

191

83.6200

XLON

603701286866454

23/08/2022

15:59:11

BST

195

83.6200

XLON

603701286866480

23/08/2022

15:59:26

BST

54

83.6000

XLON

603701286866527

23/08/2022

15:59:26

BST

28

83.6000

XLON

603701286866529

23/08/2022

15:59:26

BST

38

83.6000

XLON

603701286866528

23/08/2022

15:59:26

BST

18

83.6000

XLON

603701286866526

23/08/2022

15:59:26

BST

39

83.6000

XLON

603701286866525

23/08/2022

15:59:26

BST

9

83.6000

XLON

603701286866534

23/08/2022

15:59:33

BST

78

83.6000

XLON

603701286866621

23/08/2022

16:00:01

BST

31

83.6000

XLON

603701286866676

23/08/2022

16:00:20

BST

189

83.6000

XLON

603701286866752

23/08/2022

16:00:21

BST

128

83.6000

XLON

603701286866780

23/08/2022

16:01:01

BST

68

83.6000

XLON

603701286866868

23/08/2022

16:01:01

BST

10

83.6000

XLON

603701286866891

23/08/2022

16:01:01

BST

54

83.6000

XLON

603701286866890

23/08/2022

16:01:55

BST

118

83.5400

XLON

603701286867084

23/08/2022

16:02:39

BST

72

83.5200

XLON

603701286867269

23/08/2022

16:02:47

BST

78

83.5200

XLON

603701286867299

23/08/2022

16:03:05

BST

1

83.5600

XLON

603701286867397

23/08/2022

16:03:05

BST

35

83.5600

XLON

603701286867398

23/08/2022

16:03:07

BST

39

83.5800

XLON

603701286867407

23/08/2022

16:03:07

BST

2

83.5800

XLON

603701286867406

23/08/2022

16:03:07

BST

26

83.5800

XLON

603701286867409

23/08/2022

16:03:07

BST

38

83.5800

XLON

603701286867408

23/08/2022

16:03:07

BST

26

83.5800

XLON

603701286867411

23/08/2022

16:03:07

BST

38

83.5800

XLON

603701286867410

23/08/2022

16:03:07

BST

13

83.5800

XLON

603701286867412

23/08/2022

16:03:09

BST

3

83.5800

XLON

603701286867414

23/08/2022

16:03:09

BST

38

83.5800

XLON

603701286867415

23/08/2022

16:03:19

BST

36

83.5600

XLON

603701286867421

23/08/2022

16:03:24

BST

80

83.5200

XLON

603701286867496

23/08/2022

16:03:34

BST

3

83.5200

XLON

603701286867561

23/08/2022

16:06:16

BST

68

83.6000

XLON

603701286868369

23/08/2022

16:06:55

BST

38

83.6400

XLON

603701286868547

23/08/2022

16:07:16

BST

76

83.6200

XLON

603701286868623

23/08/2022

16:08:29

BST

76

83.6200

XLON

603701286868900

23/08/2022

16:08:29

BST

38

83.6200

XLON

603701286868903

23/08/2022

16:08:29

BST

39

83.6200

XLON

603701286868902

23/08/2022

16:08:29

BST

38

83.6200

XLON

603701286868901

23/08/2022

16:08:53

BST

1

83.6600

XLON

603701286868945

23/08/2022

16:10:11

BST

34

83.6800

XLON

603701286869218

23/08/2022

16:10:11

BST

30

83.6800

XLON

603701286869217

23/08/2022

16:12:50

BST

58

83.6600

XLON

603701286869731

23/08/2022

16:10:15

BST

29

83.6800

XLON

603701286869276

23/08/2022

16:10:15

BST

35

83.6800

XLON

603701286869275

23/08/2022

16:10:15

BST

4

83.6800

XLON

603701286869277

23/08/2022

16:10:15

BST

30

83.6800

XLON

603701286869274

23/08/2022

16:10:15

BST

50

83.6800

XLON

603701286869273

23/08/2022

16:10:21

BST

11

83.6800

XLON

603701286869288

23/08/2022

16:10:38

BST

2

83.6800

XLON

603701286869336

23/08/2022

16:10:43

BST

29

83.6800

XLON

603701286869356

23/08/2022

16:10:43

BST

38

83.6800

XLON

603701286869357

23/08/2022

16:10:43

BST

39

83.6800

XLON

603701286869355

23/08/2022

16:10:43

BST

31

83.6800

XLON

603701286869354

23/08/2022

16:10:48

BST

29

83.6800

XLON

603701286869374

23/08/2022

16:10:48

BST

38

83.6800

XLON

603701286869376

23/08/2022

16:10:48

BST

39

83.6800

XLON

603701286869375

23/08/2022

16:10:48

BST

10

83.6800

XLON

603701286869373

23/08/2022

16:10:50

BST

6

83.6800

XLON

603701286869381

23/08/2022

16:11:17

BST

7

83.6800

XLON

603701286869443

23/08/2022

16:11:24

BST

38

83.6800

XLON

603701286869461

23/08/2022

16:11:24

BST

39

83.6800

XLON

603701286869460

23/08/2022

16:11:29

BST

5

83.6800

XLON

603701286869469

23/08/2022

16:11:32

BST

6

83.6800

XLON

603701286869472

23/08/2022

16:11:36

BST

34

83.6800

XLON

603701286869477

23/08/2022

16:11:36

BST

38

83.6800

XLON

603701286869479

23/08/2022

16:11:36

BST

39

83.6800

XLON

603701286869478

23/08/2022

16:11:59

BST

3

83.6800

XLON

603701286869561

23/08/2022

16:12:02

BST

3

83.6800

XLON

603701286869572

23/08/2022

16:12:09

BST

2

83.6800

XLON

603701286869595

23/08/2022

16:12:14

BST

1

83.6800

XLON

603701286869629

23/08/2022

16:12:50

BST

50

83.6600

XLON

603701286869732

23/08/2022

16:12:50

BST

9

83.6600

XLON

603701286869735

23/08/2022

16:12:50

BST

39

83.6600

XLON

603701286869733

23/08/2022

16:12:50

BST

38

83.6600

XLON

603701286869734

23/08/2022

16:12:55

BST

46

83.6600

XLON

603701286869751

23/08/2022

16:12:55

BST

26

83.6600

XLON

603701286869752

23/08/2022

16:12:55

BST

40

83.6600

XLON

603701286869750

23/08/2022

16:14:23

BST

31

83.7400

XLON

603701286870037

23/08/2022

16:14:23

BST

40

83.7400

XLON

603701286870038

23/08/2022

16:15:02

BST

107

83.7600

XLON

603701286870177

23/08/2022

16:15:02

BST

38

83.7600

XLON

603701286870181

23/08/2022

16:15:02

BST

39

83.7600

XLON

603701286870180

23/08/2022

16:15:02

BST

30

83.7600

XLON

603701286870182

23/08/2022

16:15:04

BST

56

83.7600

XLON

603701286870195

23/08/2022

16:15:04

BST

38

83.7600

XLON

603701286870193

23/08/2022

16:15:04

BST

29

83.7600

XLON

603701286870191

23/08/2022

16:15:04

BST

39

83.7600

XLON

603701286870192

23/08/2022

16:15:04

BST

7

83.7600

XLON

603701286870190

23/08/2022

16:15:04

BST

48

83.7400

XLON

603701286870189

23/08/2022

16:15:04

BST

13

83.7600

XLON

603701286870196

23/08/2022

16:15:04

BST

12

83.7600

XLON

603701286870194

23/08/2022

16:15:05

BST

1

83.7600

XLON

603701286870199

23/08/2022

16:16:15

BST

12

83.8000

XLON

603701286870474

23/08/2022

16:16:15

BST

33

83.8000

XLON

603701286870475

23/08/2022

16:16:15

BST

30

83.8000

XLON

603701286870473

23/08/2022

16:16:15

BST

33

83.8000

XLON

603701286870476

23/08/2022

16:16:28

BST

12

83.8000

XLON

603701286870504

23/08/2022

16:16:28

BST

13

83.8000

XLON

603701286870503

23/08/2022

16:16:40

BST

12

83.8000

XLON

603701286870620

23/08/2022

16:16:47

BST

1

83.8000

XLON

603701286870624

23/08/2022

16:17:17

BST

29

83.8200

XLON

603701286870708

23/08/2022

16:17:17

BST

68

83.8200

XLON

603701286870706

23/08/2022

16:17:17

BST

39

83.8200

XLON

603701286870705

23/08/2022

16:17:17

BST

38

83.8200

XLON

603701286870707

23/08/2022

16:17:18

BST

105

83.8200

XLON

603701286870719

23/08/2022

16:17:47

BST

3

83.8000

XLON

603701286870846

23/08/2022

16:17:56

BST

1

83.8000

XLON

603701286870898

23/08/2022

16:18:01

BST

3

83.8000

XLON

603701286870909

23/08/2022

16:18:06

BST

96

83.8000

XLON

603701286870933

23/08/2022

16:18:06

BST

29

83.8000

XLON

603701286870932

23/08/2022

16:18:06

BST

38

83.8000

XLON

603701286870929

23/08/2022

16:18:06

BST

50

83.8000

XLON

603701286870927

23/08/2022

16:18:06

BST

14

83.8000

XLON

603701286870930

23/08/2022

16:18:06

BST

55

83.8000

XLON

603701286870931

23/08/2022

16:18:06

BST

39

83.8000

XLON

603701286870928

23/08/2022

16:18:11

BST

5

83.8000

XLON

603701286870945

23/08/2022

16:18:13

BST

29

83.8000

XLON

603701286870947

23/08/2022

16:18:15

BST

53

83.8000

XLON

603701286870980

23/08/2022

16:18:15

BST

13

83.8000

XLON

603701286870974

23/08/2022

16:18:15

BST

29

83.8000

XLON

603701286870977

23/08/2022

16:18:15

BST

38

83.8000

XLON

603701286870976

23/08/2022

16:18:15

BST

58

83.8000

XLON

603701286870979

23/08/2022

16:18:15

BST

39

83.8000

XLON

603701286870975

23/08/2022

16:18:15

BST

30

83.8000

XLON

603701286870978

23/08/2022

16:18:50

BST

7

83.7800

XLON

603701286871085

23/08/2022

16:18:51

BST

6

83.7800

XLON

603701286871124

23/08/2022

16:18:51

BST

39

83.7800

XLON

603701286871125

23/08/2022

16:18:54

BST

1

83.7800

XLON

603701286871133

23/08/2022

16:18:56

BST

26

83.7800

XLON

603701286871171

23/08/2022

16:19:03

BST

30

83.7800

XLON

603701286871181

23/08/2022

16:19:03

BST

39

83.7800

XLON

603701286871182

23/08/2022

16:19:08

BST

29

83.7800

XLON

603701286871192

23/08/2022

16:19:08

BST

30

83.7800

XLON

603701286871193

23/08/2022

16:19:08

BST

2

83.7800

XLON

603701286871191

23/08/2022

16:19:11

BST

1

83.7800

XLON

603701286871200

23/08/2022

16:19:24

BST

30

83.7800

XLON

603701286871222

23/08/2022

16:19:29

BST

22

83.7800

XLON

603701286871240

23/08/2022

16:19:35

BST

3

83.7800

XLON

603701286871281

23/08/2022

16:19:40

BST

4

83.7800

XLON

603701286871296

23/08/2022

16:19:50

BST

20

83.7800

XLON

603701286871334

23/08/2022

16:19:55

BST

6

83.7800

XLON

603701286871341

23/08/2022

16:19:57

BST

3

83.7800

XLON

603701286871343

23/08/2022

16:20:06

BST

1

83.7800

XLON

603701286871379

23/08/2022

16:20:21

BST

30

83.7800

XLON

603701286871424

23/08/2022

16:20:26

BST

67

83.7800

XLON

603701286871453

23/08/2022

16:20:37

BST

15

83.7800

XLON

603701286871520

23/08/2022

16:20:42

BST

9

83.7800

XLON

603701286871544

23/08/2022

16:20:47

BST

2

83.7800

XLON

603701286871560

23/08/2022

16:20:47

BST

19

83.7800

XLON

603701286871561

23/08/2022

16:20:49

BST

19

83.8000

XLON

603701286871570

23/08/2022

16:20:49

BST

55

83.8000

XLON

603701286871571

23/08/2022

16:20:51

BST

2

83.8000

XLON

603701286871580

23/08/2022

16:20:51

BST

6

83.8000

XLON

603701286871581

23/08/2022

16:21:19

BST

158

83.7800

XLON

603701286871692

23/08/2022

16:20:53

BST

3

83.8000

XLON

603701286871595

23/08/2022

16:20:56

BST

1

83.8000

XLON

603701286871634

23/08/2022

16:20:57

BST

13

83.8000

XLON

603701286871643

23/08/2022

16:21:03

BST

1

83.8000

XLON

603701286871655

23/08/2022

16:21:19

BST

92

83.8000

XLON

603701286871694

23/08/2022

16:21:19

BST

13

83.8000

XLON

603701286871696

23/08/2022

16:21:19

BST

563

83.8000

XLON

603701286871697

23/08/2022

16:21:19

BST

40

83.8000

XLON

603701286871695

23/08/2022

16:21:26

BST

36

83.8000

XLON

603701286871738

23/08/2022

16:21:26

BST

13

83.8000

XLON

603701286871739

23/08/2022

16:21:26

BST

27

83.8000

XLON

603701286871740

23/08/2022

16:21:27

BST

13

83.8000

XLON

603701286871746

23/08/2022

16:21:27

BST

37

83.8000

XLON

603701286871747

23/08/2022

16:21:28

BST

1

83.8000

XLON

603701286871760

23/08/2022

16:21:28

BST

36

83.8000

XLON

603701286871761

23/08/2022

16:21:28

BST

15

83.8000

XLON

603701286871759

23/08/2022

16:21:28

BST

13

83.8000

XLON

603701286871763

23/08/2022

16:21:29

BST

20

83.8000

XLON

603701286871764

23/08/2022

16:21:29

BST

11

83.8000

XLON

603701286871765

23/08/2022

16:21:32

BST

1

83.8000

XLON

603701286871771

23/08/2022

16:21:37

BST

8

83.8000

XLON

603701286871788

23/08/2022

16:21:56

BST

29

83.8000

XLON

603701286871900

23/08/2022

16:21:56

BST

38

83.8000

XLON

603701286871899

23/08/2022

16:21:56

BST

1

83.8000

XLON

603701286871897

23/08/2022

16:21:56

BST

39

83.8000

XLON

603701286871898

23/08/2022

16:22:01

BST

2

83.8000

XLON

603701286871915

23/08/2022

16:22:08

BST

4

83.8000

XLON

603701286871958

23/08/2022

16:22:13

BST

3

83.8000

XLON

603701286871990

23/08/2022

16:22:18

BST

38

83.7800

XLON

603701286872010

23/08/2022

16:22:18

BST

2

83.7800

XLON

603701286872009

23/08/2022

16:22:21

BST

64

83.7800

XLON

603701286872017

23/08/2022

16:22:21

BST

4

83.7800

XLON

603701286872016

23/08/2022

16:22:47

BST

162

83.7600

XLON

603701286872138

23/08/2022

16:22:26

BST

29

83.7800

XLON

603701286872026

23/08/2022

16:22:27

BST

1

83.7800

XLON

603701286872053

23/08/2022

16:22:36

BST

38

83.7800

XLON

603701286872101

23/08/2022

16:22:36

BST

1

83.7800

XLON

603701286872100

23/08/2022

16:22:45

BST

17

83.7800

XLON

603701286872119

23/08/2022

16:22:45

BST

39

83.7800

XLON

603701286872118

23/08/2022

16:22:45

BST

30

83.7800

XLON

603701286872117

23/08/2022

16:22:48

BST

10

83.7600

XLON

603701286872175

23/08/2022

16:24:18

BST

2

83.8200

XLON

603701286872585

23/08/2022

16:24:18

BST

1

83.8200

XLON

603701286872584

23/08/2022

16:24:26

BST

29

83.8200

XLON

603701286872634

23/08/2022

16:24:41

BST

1

83.8200

XLON

603701286872687

23/08/2022

16:24:46

BST

3

83.8200

XLON

603701286872718

23/08/2022

16:25:06

BST

177

83.8200

XLON

603701286872780

23/08/2022

16:25:20

BST

188

83.8200

XLON

603701286872908

23/08/2022

16:25:20

BST

39

83.8400

XLON

603701286872903

23/08/2022

16:25:20

BST

38

83.8400

XLON

603701286872904

23/08/2022

16:25:20

BST

39

83.8400

XLON

603701286872915

23/08/2022

16:25:20

BST

8

83.8400

XLON

603701286872916

23/08/2022

16:25:20

BST

38

83.8400

XLON

603701286872914

23/08/2022

16:25:24

BST

169

83.8200

XLON

603701286872961

23/08/2022

16:25:36

BST

165

83.8600

XLON

603701286873150

23/08/2022

16:25:40

BST

21

83.8600

XLON

603701286873189

23/08/2022

16:25:40

BST

38

83.8600

XLON

603701286873191

23/08/2022

16:25:40

BST

39

83.8600

XLON

603701286873190

23/08/2022

16:25:40

BST

45

83.8600

XLON

603701286873188

23/08/2022

16:25:46

BST

198

83.8400

XLON

603701286873241

23/08/2022

16:25:46

BST

7

83.8600

XLON

603701286873223

23/08/2022

16:25:47

BST

164

83.8200

XLON

603701286873250

23/08/2022

16:25:59

BST

118

83.8200

XLON

603701286873294

23/08/2022

16:25:47

BST

47

83.8200

XLON

603701286873253

23/08/2022

16:26:13

BST

163

83.8000

XLON

603701286873396

23/08/2022

16:26:13

BST

80

83.8200

XLON

603701286873407

23/08/2022

16:26:13

BST

39

83.8200

XLON

603701286873403

23/08/2022

16:26:13

BST

60

83.8200

XLON

603701286873406

23/08/2022

16:26:13

BST

23

83.8200

XLON

603701286873405

23/08/2022

16:26:13

BST

38

83.8200

XLON

603701286873404

23/08/2022

16:26:19

BST

31

83.8200

XLON

603701286873482

23/08/2022

16:26:19

BST

12

83.8200

XLON

603701286873481

23/08/2022

16:26:20

BST

70

83.8200

XLON

603701286873483

23/08/2022

16:26:20

BST

22

83.8200

XLON

603701286873485

23/08/2022

16:26:20

BST

167

83.8200

XLON

603701286873484

23/08/2022

16:26:21

BST

12

83.8200

XLON

603701286873496

23/08/2022

16:26:25

BST

168

83.8200

XLON

603701286873513

23/08/2022

16:26:26

BST

10

83.8200

XLON

603701286873520

23/08/2022

16:26:26

BST

11

83.8200

XLON

603701286873521

23/08/2022

16:26:42

BST

1

83.8200

XLON

603701286873608

23/08/2022

16:27:04

BST

40

83.8200

XLON

603701286873819

23/08/2022

16:26:47

BST

55

83.8400

XLON

603701286873644

23/08/2022

16:26:47

BST

5

83.8400

XLON

603701286873642

23/08/2022

16:26:47

BST

33

83.8400

XLON

603701286873643

23/08/2022

16:26:48

BST

8

83.8400

XLON

603701286873656

23/08/2022

16:26:48

BST

38

83.8400

XLON

603701286873657

23/08/2022

16:27:04

BST

12

83.8400

XLON

603701286873817

23/08/2022

16:27:04

BST

38

83.8400

XLON

603701286873814

23/08/2022

16:27:04

BST

18

83.8400

XLON

603701286873816

23/08/2022

16:27:04

BST

39

83.8400

XLON

603701286873815

23/08/2022

16:27:04

BST

18

83.8400

XLON

603701286873824

23/08/2022

16:27:04

BST

12

83.8400

XLON

603701286873825

23/08/2022

16:27:04

BST

38

83.8400

XLON

603701286873822

23/08/2022

16:27:04

BST

39

83.8400

XLON

603701286873823

23/08/2022

16:27:07

BST

18

83.8400

XLON

603701286873861

23/08/2022

16:27:10

BST

7

83.8400

XLON

603701286873871

23/08/2022

16:27:11

BST

7

83.8400

XLON

603701286873890

23/08/2022

16:27:18

BST

177

83.8600

XLON

603701286873974

23/08/2022

16:27:15

BST

34

83.8800

XLON

603701286873945

23/08/2022

16:27:15

BST

33

83.8800

XLON

603701286873944

23/08/2022

16:27:15

BST

22

83.8800

XLON

603701286873946

23/08/2022

16:27:15

BST

11

83.8800

XLON

603701286873947

23/08/2022

16:27:16

BST

39

83.8800

XLON

603701286873962

23/08/2022

16:27:16

BST

36

83.8800

XLON

603701286873961

23/08/2022

16:27:16

BST

38

83.8800

XLON

603701286873963

23/08/2022

16:27:17

BST

1

83.8800

XLON

603701286873965

23/08/2022

16:27:18

BST

183

83.8600

XLON

603701286873977

23/08/2022

16:27:50

BST

188

83.8400

XLON

603701286874238

23/08/2022

16:27:23

BST

2

83.8600

XLON

603701286874005

23/08/2022

16:27:25

BST

38

83.8600

XLON

603701286874010

23/08/2022

16:27:25

BST

3

83.8600

XLON

603701286874009

23/08/2022

16:27:34

BST

29

83.8600

XLON

603701286874078

23/08/2022

16:27:34

BST

38

83.8600

XLON

603701286874080

23/08/2022

16:27:34

BST

39

83.8600

XLON

603701286874079

23/08/2022

16:27:39

BST

19

83.8600

XLON

603701286874089

23/08/2022

16:27:39

BST

11

83.8600

XLON

603701286874088

23/08/2022

16:27:42

BST

19

83.8600

XLON

603701286874102

23/08/2022

16:27:42

BST

6

83.8600

XLON

603701286874101

23/08/2022

16:27:45

BST

33

83.8600

XLON

603701286874111

23/08/2022

16:27:48

BST

6

83.8600

XLON

603701286874126

23/08/2022

16:27:48

BST

19

83.8600

XLON

603701286874127

23/08/2022

16:27:50

BST

148

83.8400

XLON

603701286874239

23/08/2022

16:27:50

BST

22

83.8400

XLON

603701286874244

23/08/2022

16:27:50

BST

19

83.8400

XLON

603701286874242

23/08/2022

16:27:50

BST

33

83.8400

XLON

603701286874245

23/08/2022

16:27:50

BST

58

83.8400

XLON

603701286874243

23/08/2022

16:27:50

BST

40

83.8400

XLON

603701286874241

23/08/2022

16:27:54

BST

40

83.8000

XLON

603701286874261

23/08/2022

16:28:03

BST

87

83.7800

XLON

603701286874305

23/08/2022

16:28:16

BST

59

83.7600

XLON

603701286874399

23/08/2022

16:28:26

BST

4

83.7600

XLON

603701286874461

23/08/2022

16:28:26

BST

2

83.7600

XLON

603701286874464

23/08/2022

16:28:26

BST

17

83.7600

XLON

603701286874463

23/08/2022

16:28:26

BST

30

83.7600

XLON

603701286874462

23/08/2022

16:28:39

BST

191

83.7400

XLON

603701286874530

23/08/2022

16:28:39

BST

43

83.7200

XLON

603701286874533

23/08/2022

16:28:39

BST

5

83.7200

XLON

603701286874535

23/08/2022

16:28:54

BST

57

83.7000

XLON

603701286874596

23/08/2022

16:28:54

BST

6

83.7200

XLON

603701286874608

23/08/2022

16:28:54

BST

35

83.7200

XLON

603701286874607

23/08/2022

16:28:54

BST

72

83.7200

XLON

603701286874606

23/08/2022

16:28:58

BST

124

83.6800

XLON

603701286874633

23/08/2022

16:28:55

BST

2

83.7200

XLON

603701286874610

23/08/2022

16:28:56

BST

16

83.7200

XLON

603701286874620

23/08/2022

16:28:56

BST

39

83.7000

XLON

603701286874631

23/08/2022

16:29:00

BST

41

83.7000

XLON

603701286874682

23/08/2022

16:29:56

BST

5

83.7000

XLON

603701286875417

23/08/2022

16:29:56

BST

22

83.7000

XLON

603701286875416

23/08/2022

16:37:41

BST

27,885

84.1641

XLON

298140418223259000

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSEEFMDEESEDA
UK 100

Latest directors dealings