Transaction in Own Shares

RNS Number : 4478X
London Stock Exchange Group PLC
30 August 2022
 

30 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 679/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange pursuant to instructions issued by LSEG on 05 August 2022 as part of its share buyback programme, as announced on 05 August 2022.

 

Date of purchase:

26 August 2022



Aggregate number of voting ordinary shares purchased:

103,803



Lowest price paid per share:

82.5200



Highest price paid per share:

83.4800



Average price paid per share:

83.0760

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 802,932 of its voting ordinary shares of 679/86 pence each in treasury and has 506,316,715 voting ordinary shares of 679/86 pence each in issue (excluding treasury shares). LSEG also has 51,124,377 limited-voting ordinary shares of 679/86 pence each in issue, which carry one-tenth of a vote each. Therefore, the total voting rights in the Company will be 511,429,153. 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: 103,803 (ISIN: GB00B0SWJX34)

 

Date of purchases: 26 August 2022

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

83.0760

103,803

82.5200

83.4800

Turquoise





 

Detailed information:

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

26 August 2022

08:30:38

BST

2

83.1600

XLON

605556712675128

26 August 2022

08:30:38

BST

14

83.1600

XLON

605556712675131

26 August 2022

08:30:38

BST

39

83.1600

XLON

605556712675130

26 August 2022

08:30:38

BST

59

83.1600

XLON

605556712675127

26 August 2022

08:31:14

BST

81

83.1400

XLON

605556712675268

26 August 2022

08:33:00

BST

50

82.9800

XLON

605556712675492

26 August 2022

08:33:47

BST

2

82.9800

XLON

605556712675623

26 August 2022

08:33:47

BST

50

82.9800

XLON

605556712675622

26 August 2022

08:34:03

BST

6

82.9800

XLON

605556712675637

26 August 2022

08:34:03

BST

15

82.9800

XLON

605556712675634

26 August 2022

08:34:03

BST

39

82.9800

XLON

605556712675635

26 August 2022

08:34:03

BST

39

82.9800

XLON

605556712675636

26 August 2022

08:35:31

BST

42

82.9000

XLON

605556712675814

26 August 2022

08:36:36

BST

110

82.9200

XLON

605556712675983

26 August 2022

08:38:43

BST

17

83.1000

XLON

605556712676422

26 August 2022

08:38:43

BST

39

83.1000

XLON

605556712676421

26 August 2022

08:39:20

BST

33

83.0800

XLON

605556712676513

26 August 2022

08:39:28

BST

17

83.1200

XLON

605556712676548

26 August 2022

08:39:28

BST

42

83.1200

XLON

605556712676551

26 August 2022

08:39:29

BST

19

83.1200

XLON

605556712676553

26 August 2022

08:39:40

BST

26

83.1000

XLON

605556712676597

26 August 2022

08:39:40

BST

30

83.1000

XLON

605556712676598

26 August 2022

08:39:40

BST

35

83.1000

XLON

605556712676594

26 August 2022

08:39:40

BST

39

83.1000

XLON

605556712676595

26 August 2022

08:39:40

BST

39

83.1000

XLON

605556712676596

26 August 2022

08:39:45

BST

26

83.1000

XLON

605556712676609

26 August 2022

08:39:45

BST

30

83.1000

XLON

605556712676610

26 August 2022

08:39:45

BST

39

83.1000

XLON

605556712676607

26 August 2022

08:39:45

BST

39

83.1000

XLON

605556712676608

26 August 2022

08:39:45

BST

40

83.1000

XLON

605556712676606

26 August 2022

08:39:49

BST

5

83.1400

XLON

605556712676621

26 August 2022

08:39:50

BST

3

83.1400

XLON

605556712676628

26 August 2022

08:39:58

BST

35

83.1600

XLON

605556712676640

26 August 2022

08:40:00

BST

17

83.1200

XLON

605556712676644

26 August 2022

08:40:00

BST

65

83.1200

XLON

605556712676645

26 August 2022

08:40:00

BST

102

83.1200

XLON

605556712676642

26 August 2022

08:40:00

BST

156

83.1200

XLON

605556712676641

26 August 2022

08:40:48

BST

81

83.0000

XLON

605556712676757

26 August 2022

08:42:40

BST

35

82.9800

XLON

605556712676998

26 August 2022

08:42:40

BST

51

82.9800

XLON

605556712676999

26 August 2022

08:44:03

BST

67

82.9400

XLON

605556712677156

26 August 2022

08:48:25

BST

60

83.0400

XLON

605556712677628

26 August 2022

08:48:25

BST

61

83.0400

XLON

605556712677627

26 August 2022

08:48:49

BST

26

83.0600

XLON

605556712677664

26 August 2022

08:48:49

BST

45

83.0600

XLON

605556712677665

26 August 2022

08:50:01

BST

30

83.0600

XLON

605556712677802

26 August 2022

08:50:01

BST

39

83.0600

XLON

605556712677803

26 August 2022

08:50:01

BST

39

83.0600

XLON

605556712677804

26 August 2022

08:50:06

BST

20

83.0600

XLON

605556712677816

26 August 2022

08:50:27

BST

20

83.0600

XLON

605556712677869

26 August 2022

08:51:19

BST

73

83.0800

XLON

605556712678027

26 August 2022

08:51:49

BST

47

83.0600

XLON

605556712678083

26 August 2022

08:51:54

BST

64

83.0400

XLON

605556712678100

26 August 2022

08:51:54

BST

64

83.0400

XLON

605556712678101

26 August 2022

08:52:58

BST

41

83.0000

XLON

605556712678216

26 August 2022

08:52:58

BST

51

83.0000

XLON

605556712678217

26 August 2022

08:57:12

BST

5

83.1000

XLON

605556712678666

26 August 2022

08:57:15

BST

18

83.1000

XLON

605556712678669

26 August 2022

08:57:17

BST

26

83.1200

XLON

605556712678675

26 August 2022

08:57:17

BST

39

83.1200

XLON

605556712678673

26 August 2022

08:57:17

BST

39

83.1200

XLON

605556712678674

26 August 2022

08:57:35

BST

37

83.0200

XLON

605556712678710

26 August 2022

08:59:25

BST

163

83.0600

XLON

605556712678845

26 August 2022

08:59:25

BST

185

83.0600

XLON

605556712678844

26 August 2022

08:59:41

BST

52

83.0600

XLON

605556712678879

26 August 2022

08:59:41

BST

138

83.0600

XLON

605556712678878

26 August 2022

08:59:42

BST

138

83.0600

XLON

605556712678891

26 August 2022

09:03:30

BST

50

83.1000

XLON

605556712679629

26 August 2022

09:03:30

BST

6

83.1200

XLON

605556712679631

26 August 2022

09:03:30

BST

120

83.1200

XLON

605556712679630

26 August 2022

09:05:03

BST

30

83.2400

XLON

605556712679961

26 August 2022

09:05:03

BST

45

83.2400

XLON

605556712679960

26 August 2022

09:05:30

BST

28

83.2200

XLON

605556712680191

26 August 2022

09:06:54

BST

20

83.3000

XLON

605556712680729

26 August 2022

09:06:54

BST

30

83.3000

XLON

605556712680731

26 August 2022

09:06:54

BST

40

83.3000

XLON

605556712680730

26 August 2022

09:07:00

BST

30

83.3000

XLON

605556712680773

26 August 2022

09:07:00

BST

35

83.3000

XLON

605556712680772

26 August 2022

09:07:00

BST

39

83.3000

XLON

605556712680774

26 August 2022

09:07:00

BST

39

83.3000

XLON

605556712680775

26 August 2022

09:07:03

BST

30

83.3000

XLON

605556712680803

26 August 2022

09:07:04

BST

26

83.3000

XLON

605556712680819

26 August 2022

09:07:04

BST

30

83.3000

XLON

605556712680818

26 August 2022

09:07:07

BST

35

83.3000

XLON

605556712680848

26 August 2022

09:07:07

BST

39

83.3000

XLON

605556712680849

26 August 2022

09:07:08

BST

30

83.3000

XLON

605556712680855

26 August 2022

09:07:08

BST

39

83.3000

XLON

605556712680856

26 August 2022

09:07:14

BST

2

83.3000

XLON

605556712680883

26 August 2022

09:07:14

BST

39

83.3000

XLON

605556712680882

26 August 2022

09:07:41

BST

118

83.2200

XLON

605556712680953

26 August 2022

09:10:11

BST

69

83.2600

XLON

605556712681255

26 August 2022

09:11:11

BST

43

83.2800

XLON

605556712681343

26 August 2022

09:11:11

BST

132

83.2800

XLON

605556712681344

26 August 2022

09:11:19

BST

93

83.2800

XLON

605556712681353

26 August 2022

09:12:56

BST

11

83.2800

XLON

605556712681489

26 August 2022

09:13:02

BST

13

83.2600

XLON

605556712681490

26 August 2022

09:13:02

BST

20

83.2800

XLON

605556712681493

26 August 2022

09:13:02

BST

39

83.2800

XLON

605556712681491

26 August 2022

09:13:02

BST

39

83.2800

XLON

605556712681492

26 August 2022

09:13:38

BST

20

83.2600

XLON

605556712681567

26 August 2022

09:13:38

BST

20

83.2600

XLON

605556712681568

26 August 2022

09:14:00

BST

1

83.2600

XLON

605556712681588

26 August 2022

09:14:00

BST

39

83.2600

XLON

605556712681587

26 August 2022

09:14:24

BST

15

83.2600

XLON

605556712681632

26 August 2022

09:14:24

BST

26

83.2600

XLON

605556712681631

26 August 2022

09:16:42

BST

43

83.3200

XLON

605556712681932

26 August 2022

09:16:42

BST

43

83.3200

XLON

605556712681933

26 August 2022

09:16:42

BST

43

83.3200

XLON

605556712681934

26 August 2022

09:17:02

BST

14

83.3200

XLON

605556712681993

26 August 2022

09:17:02

BST

43

83.3200

XLON

605556712681992

26 August 2022

09:18:45

BST

43

83.4000

XLON

605556712682228

26 August 2022

09:20:26

BST

26

83.4200

XLON

605556712682560

26 August 2022

09:20:26

BST

37

83.4200

XLON

605556712682558

26 August 2022

09:20:26

BST

39

83.4200

XLON

605556712682555

26 August 2022

09:20:26

BST

39

83.4200

XLON

605556712682556

26 August 2022

09:20:26

BST

44

83.4200

XLON

605556712682559

26 August 2022

09:20:26

BST

46

83.4200

XLON

605556712682557

26 August 2022

09:22:35

BST

51

83.4800

XLON

605556712682859

26 August 2022

09:25:04

BST

39

83.4200

XLON

605556712683136

26 August 2022

09:25:04

BST

39

83.4200

XLON

605556712683138

26 August 2022

09:25:04

BST

51

83.4200

XLON

605556712683137

26 August 2022

09:26:37

BST

26

83.3800

XLON

605556712683262

26 August 2022

09:26:37

BST

30

83.3800

XLON

605556712683260

26 August 2022

09:26:37

BST

39

83.3800

XLON

605556712683257

26 August 2022

09:26:37

BST

39

83.3800

XLON

605556712683258

26 August 2022

09:26:37

BST

43

83.3800

XLON

605556712683261

26 August 2022

09:26:37

BST

50

83.3800

XLON

605556712683259

26 August 2022

09:30:04

BST

126

83.3800

XLON

605556712683579

26 August 2022

09:30:40

BST

39

83.3800

XLON

605556712683676

26 August 2022

09:30:40

BST

39

83.3800

XLON

605556712683677

26 August 2022

09:30:57

BST

30

83.3800

XLON

605556712683690

26 August 2022

09:30:57

BST

39

83.3800

XLON

605556712683691

26 August 2022

09:30:57

BST

39

83.3800

XLON

605556712683692

26 August 2022

09:31:19

BST

30

83.3600

XLON

605556712683740

26 August 2022

09:31:19

BST

39

83.3600

XLON

605556712683737

26 August 2022

09:31:19

BST

39

83.3600

XLON

605556712683738

26 August 2022

09:31:19

BST

41

83.3600

XLON

605556712683739

26 August 2022

09:33:27

BST

144

83.4000

XLON

605556712684047

26 August 2022

09:33:27

BST

338

83.4000

XLON

605556712684048

26 August 2022

09:36:08

BST

5

83.3800

XLON

605556712684614

26 August 2022

09:36:19

BST

1

83.3800

XLON

605556712684647

26 August 2022

09:37:18

BST

50

83.3200

XLON

605556712684745

26 August 2022

09:37:18

BST

118

83.3200

XLON

605556712684746

26 August 2022

09:37:18

BST

35

83.3600

XLON

605556712684723

26 August 2022

09:37:18

BST

39

83.3600

XLON

605556712684724

26 August 2022

09:37:18

BST

39

83.3600

XLON

605556712684725

26 August 2022

09:37:18

BST

26

83.3800

XLON

605556712684730

26 August 2022

09:37:18

BST

27

83.3800

XLON

605556712684733

26 August 2022

09:37:18

BST

30

83.3800

XLON

605556712684732

26 August 2022

09:37:18

BST

39

83.3800

XLON

605556712684727

26 August 2022

09:37:18

BST

39

83.3800

XLON

605556712684728

26 August 2022

09:37:18

BST

45

83.3800

XLON

605556712684731

26 August 2022

09:37:18

BST

50

83.3800

XLON

605556712684726

26 August 2022

09:37:18

BST

51

83.3800

XLON

605556712684729

26 August 2022

09:37:18

BST

82

83.3800

XLON

605556712684722

26 August 2022

09:39:28

BST

34

83.2600

XLON

605556712684955

26 August 2022

09:39:28

BST

57

83.2600

XLON

605556712684954

26 August 2022

09:43:01

BST

13

83.2400

XLON

605556712685207

26 August 2022

09:43:01

BST

102

83.2400

XLON

605556712685208

26 August 2022

09:44:28

BST

20

83.2600

XLON

605556712685399

26 August 2022

09:44:28

BST

69

83.2600

XLON

605556712685400

26 August 2022

09:44:28

BST

78

83.2600

XLON

605556712685401

26 August 2022

09:44:28

BST

175

83.2600

XLON

605556712685398

26 August 2022

09:46:18

BST

5

83.3000

XLON

605556712685536

26 August 2022

09:46:28

BST

62

83.2800

XLON

605556712685545

26 August 2022

09:46:28

BST

97

83.2800

XLON

605556712685546

26 August 2022

09:48:07

BST

184

83.3400

XLON

605556712685662

26 August 2022

09:49:19

BST

42

83.3000

XLON

605556712685801

26 August 2022

09:54:05

BST

35

83.2800

XLON

605556712686240

26 August 2022

09:54:05

BST

176

83.2800

XLON

605556712686237

26 August 2022

09:54:05

BST

178

83.2800

XLON

605556712686239

26 August 2022

09:54:38

BST

43

83.2600

XLON

605556712686315

26 August 2022

09:55:36

BST

53

83.2000

XLON

605556712686392

26 August 2022

09:55:56

BST

49

83.2000

XLON

605556712686420

26 August 2022

10:02:44

BST

39

83.2800

XLON

605556712687041

26 August 2022

10:02:44

BST

39

83.2800

XLON

605556712687042

26 August 2022

10:02:44

BST

43

83.2800

XLON

605556712687043

26 August 2022

10:03:09

BST

2

83.2800

XLON

605556712687081

26 August 2022

10:03:09

BST

43

83.2800

XLON

605556712687082

26 August 2022

10:03:09

BST

45

83.2800

XLON

605556712687080

26 August 2022

10:03:11

BST

1

83.2800

XLON

605556712687086

26 August 2022

10:03:11

BST

39

83.2800

XLON

605556712687085

26 August 2022

10:03:11

BST

43

83.2800

XLON

605556712687084

26 August 2022

10:03:16

BST

82

83.2400

XLON

605556712687096

26 August 2022

10:03:16

BST

89

83.2400

XLON

605556712687095

26 August 2022

10:06:24

BST

48

83.2800

XLON

605556712687430

26 August 2022

10:08:52

BST

20

83.2800

XLON

605556712687535

26 August 2022

10:08:52

BST

37

83.2800

XLON

605556712687531

26 August 2022

10:08:52

BST

39

83.2800

XLON

605556712687532

26 August 2022

10:08:52

BST

39

83.2800

XLON

605556712687533

26 August 2022

10:08:52

BST

42

83.2800

XLON

605556712687534

26 August 2022

10:08:52

BST

133

83.2800

XLON

605556712687528

26 August 2022

10:10:05

BST

51

83.2600

XLON

605556712687631

26 August 2022

10:15:28

BST

45

83.2400

XLON

605556712688110

26 August 2022

10:17:29

BST

24

83.2200

XLON

605556712688342

26 August 2022

10:17:29

BST

45

83.2200

XLON

605556712688343

26 August 2022

10:17:29

BST

5

83.2400

XLON

605556712688338

26 August 2022

10:17:29

BST

135

83.2400

XLON

605556712688334

26 August 2022

10:17:30

BST

25

83.2000

XLON

605556712688367

26 August 2022

10:17:31

BST

86

83.1800

XLON

605556712688368

26 August 2022

10:17:42

BST

86

83.1800

XLON

605556712688375

26 August 2022

10:21:10

BST

40

83.1400

XLON

605556712688804

26 August 2022

10:22:41

BST

25

83.1600

XLON

605556712688932

26 August 2022

10:25:06

BST

50

83.1800

XLON

605556712689082

26 August 2022

10:28:33

BST

195

83.2200

XLON

605556712689374

26 August 2022

10:28:59

BST

39

83.1800

XLON

605556712689436

26 August 2022

10:28:59

BST

45

83.1800

XLON

605556712689435

26 August 2022

10:29:42

BST

171

83.1600

XLON

605556712689544

26 August 2022

10:29:59

BST

4

83.1600

XLON

605556712689567

26 August 2022

10:29:59

BST

39

83.1600

XLON

605556712689566

26 August 2022

10:29:59

BST

43

83.1600

XLON

605556712689565

26 August 2022

10:31:59

BST

42

83.1200

XLON

605556712689809

26 August 2022

10:31:59

BST

142

83.1200

XLON

605556712689808

26 August 2022

10:37:24

BST

39

83.2000

XLON

605556712690267

26 August 2022

10:37:24

BST

39

83.2000

XLON

605556712690268

26 August 2022

10:38:53

BST

26

83.2400

XLON

605556712690450

26 August 2022

10:38:53

BST

39

83.2400

XLON

605556712690451

26 August 2022

10:39:21

BST

31

83.2000

XLON

605556712690508

26 August 2022

10:39:21

BST

128

83.2000

XLON

605556712690507

26 August 2022

10:39:28

BST

26

83.2000

XLON

605556712690514

26 August 2022

10:40:30

BST

39

83.1800

XLON

605556712690650

26 August 2022

10:40:30

BST

43

83.1800

XLON

605556712690651

26 August 2022

10:41:30

BST

2

83.1800

XLON

605556712690717

26 August 2022

10:41:30

BST

30

83.1800

XLON

605556712690716

26 August 2022

10:41:30

BST

43

83.1800

XLON

605556712690715

26 August 2022

10:43:13

BST

40

83.1800

XLON

605556712690917

26 August 2022

10:44:26

BST

27

83.1800

XLON

605556712691102

26 August 2022

10:44:26

BST

35

83.1800

XLON

605556712691103

26 August 2022

10:44:26

BST

50

83.1800

XLON

605556712691106

26 August 2022

10:44:55

BST

40

83.2000

XLON

605556712691159

26 August 2022

10:47:39

BST

155

83.2000

XLON

605556712691317

26 August 2022

10:48:08

BST

25

83.2000

XLON

605556712691354

26 August 2022

10:49:18

BST

25

83.2000

XLON

605556712691525

26 August 2022

10:49:23

BST

3

83.2000

XLON

605556712691540

26 August 2022

10:49:23

BST

71

83.2000

XLON

605556712691541

26 August 2022

10:49:28

BST

25

83.2000

XLON

605556712691573

26 August 2022

10:49:31

BST

25

83.2000

XLON

605556712691580

26 August 2022

10:51:44

BST

25

83.2400

XLON

605556712691822

26 August 2022

10:51:44

BST

27

83.2600

XLON

605556712691823

26 August 2022

10:52:55

BST

2

83.2600

XLON

605556712691928

26 August 2022

10:53:08

BST

25

83.2400

XLON

605556712691941

26 August 2022

10:53:08

BST

15

83.2600

XLON

605556712691942

26 August 2022

10:56:50

BST

44

83.3000

XLON

605556712692273

26 August 2022

10:56:50

BST

50

83.3000

XLON

605556712692274

26 August 2022

10:56:50

BST

19

83.3200

XLON

605556712692276

26 August 2022

10:56:50

BST

39

83.3200

XLON

605556712692275

26 August 2022

10:56:50

BST

192

83.3200

XLON

605556712692269

26 August 2022

11:00:39

BST

39

83.3000

XLON

605556712692688

26 August 2022

11:01:52

BST

30

83.4000

XLON

605556712692801

26 August 2022

11:01:52

BST

35

83.4000

XLON

605556712692798

26 August 2022

11:01:52

BST

39

83.4000

XLON

605556712692800

26 August 2022

11:01:52

BST

43

83.4000

XLON

605556712692799

26 August 2022

11:01:54

BST

51

83.4000

XLON

605556712692805

26 August 2022

11:02:05

BST

25

83.4000

XLON

605556712692824

26 August 2022

11:02:05

BST

44

83.4000

XLON

605556712692823

26 August 2022

11:02:06

BST

28

83.3600

XLON

605556712692825

26 August 2022

11:02:06

BST

160

83.3600

XLON

605556712692826

26 August 2022

11:05:03

BST

43

83.3200

XLON

605556712693045

26 August 2022

11:05:28

BST

124

83.3200

XLON

605556712693061

26 August 2022

11:07:36

BST

22

83.2800

XLON

605556712693259

26 August 2022

11:07:36

BST

43

83.2800

XLON

605556712693258

26 August 2022

11:07:50

BST

60

83.2800

XLON

605556712693270

26 August 2022

11:07:50

BST

66

83.2800

XLON

605556712693269

26 August 2022

11:07:50

BST

68

83.2800

XLON

605556712693268

26 August 2022

11:08:06

BST

49

83.2600

XLON

605556712693287

26 August 2022

11:15:27

BST

129

83.2600

XLON

605556712693693

26 August 2022

11:17:02

BST

54

83.2400

XLON

605556712693885

26 August 2022

11:20:39

BST

21

83.2200

XLON

605556712694228

26 August 2022

11:21:02

BST

43

83.2200

XLON

605556712694241

26 August 2022

11:21:43

BST

87

83.2200

XLON

605556712694284

26 August 2022

11:22:16

BST

34

83.2200

XLON

605556712694369

26 August 2022

11:25:00

BST

42

83.2800

XLON

605556712694495

26 August 2022

11:25:06

BST

43

83.2600

XLON

605556712694535

26 August 2022

11:25:06

BST

50

83.2600

XLON

605556712694536

26 August 2022

11:26:00

BST

1

83.2800

XLON

605556712694572

26 August 2022

11:26:00

BST

67

83.2800

XLON

605556712694573

26 August 2022

11:27:36

BST

38

83.2800

XLON

605556712694668

26 August 2022

11:29:52

BST

86

83.3000

XLON

605556712694812

26 August 2022

11:29:52

BST

100

83.3000

XLON

605556712694809

26 August 2022

11:31:11

BST

61

83.2600

XLON

605556712694935

26 August 2022

11:31:47

BST

3

83.2800

XLON

605556712695018

26 August 2022

11:31:50

BST

193

83.2800

XLON

605556712695019

26 August 2022

11:31:51

BST

44

83.2800

XLON

605556712695022

26 August 2022

11:31:51

BST

133

83.2800

XLON

605556712695020

26 August 2022

11:35:35

BST

27

83.2600

XLON

605556712695339

26 August 2022

11:35:35

BST

44

83.2600

XLON

605556712695340

26 August 2022

11:38:14

BST

43

83.2400

XLON

605556712695568

26 August 2022

11:51:31

BST

50

83.2800

XLON

605556712696564

26 August 2022

11:51:31

BST

55

83.2800

XLON

605556712696563

26 August 2022

11:52:02

BST

24

83.2400

XLON

605556712696595

26 August 2022

11:52:02

BST

29

83.2400

XLON

605556712696597

26 August 2022

11:52:02

BST

33

83.2400

XLON

605556712696594

26 August 2022

11:52:02

BST

42

83.2400

XLON

605556712696598

26 August 2022

11:52:02

BST

50

83.2400

XLON

605556712696596

26 August 2022

11:55:15

BST

64

83.2600

XLON

605556712696859

26 August 2022

11:55:51

BST

86

83.2800

XLON

605556712696906

26 August 2022

11:55:51

BST

86

83.2800

XLON

605556712696907

26 August 2022

11:56:10

BST

39

83.2800

XLON

605556712696942

26 August 2022

11:56:10

BST

39

83.2800

XLON

605556712696943

26 August 2022

11:56:23

BST

78

83.2600

XLON

605556712696950

26 August 2022

11:56:29

BST

32

83.2600

XLON

605556712696970

26 August 2022

11:56:29

BST

39

83.2600

XLON

605556712696967

26 August 2022

11:56:29

BST

39

83.2600

XLON

605556712696968

26 August 2022

11:56:29

BST

43

83.2600

XLON

605556712696966

26 August 2022

11:56:29

BST

45

83.2600

XLON

605556712696969

26 August 2022

11:56:29

BST

98

83.2600

XLON

605556712696965

26 August 2022

11:56:29

BST

99

83.2600

XLON

605556712696964

26 August 2022

11:56:33

BST

44

83.2400

XLON

605556712696974

26 August 2022

11:56:34

BST

15

83.2400

XLON

605556712696976

26 August 2022

11:56:34

BST

54

83.2400

XLON

605556712696977

26 August 2022

11:56:45

BST

30

83.2400

XLON

605556712697056

26 August 2022

11:56:45

BST

44

83.2400

XLON

605556712697054

26 August 2022

11:56:45

BST

45

83.2400

XLON

605556712697053

26 August 2022

11:56:45

BST

189

83.2400

XLON

605556712697055

26 August 2022

11:58:06

BST

13

83.2000

XLON

605556712697150

26 August 2022

11:58:06

BST

154

83.2000

XLON

605556712697151

26 August 2022

12:02:14

BST

8

83.2000

XLON

605556712697431

26 August 2022

12:02:14

BST

18

83.2000

XLON

605556712697428

26 August 2022

12:02:14

BST

21

83.2000

XLON

605556712697429

26 August 2022

12:02:14

BST

36

83.2000

XLON

605556712697427

26 August 2022

12:02:14

BST

41

83.2000

XLON

605556712697430

26 August 2022

12:02:16

BST

26

83.2000

XLON

605556712697435

26 August 2022

12:02:16

BST

39

83.2000

XLON

605556712697433

26 August 2022

12:02:16

BST

39

83.2000

XLON

605556712697434

26 August 2022

12:02:16

BST

41

83.2000

XLON

605556712697436

26 August 2022

12:02:16

BST

51

83.2000

XLON

605556712697432

26 August 2022

12:03:17

BST

44

83.2200

XLON

605556712697558

26 August 2022

12:03:22

BST

26

83.2200

XLON

605556712697610

26 August 2022

12:03:22

BST

44

83.2200

XLON

605556712697612

26 August 2022

12:03:22

BST

51

83.2200

XLON

605556712697611

26 August 2022

12:03:27

BST

5

83.2200

XLON

605556712697617

26 August 2022

12:03:27

BST

35

83.2200

XLON

605556712697616

26 August 2022

12:03:27

BST

44

83.2200

XLON

605556712697615

26 August 2022

12:03:37

BST

28

83.1800

XLON

605556712697632

26 August 2022

12:03:37

BST

43

83.1800

XLON

605556712697631

26 August 2022

12:03:37

BST

76

83.1800

XLON

605556712697630

26 August 2022

12:03:37

BST

168

83.1800

XLON

605556712697625

26 August 2022

12:03:41

BST

35

83.1400

XLON

605556712697643

26 August 2022

12:03:41

BST

50

83.1400

XLON

605556712697642

26 August 2022

12:04:59

BST

48

83.1400

XLON

605556712697757

26 August 2022

12:04:59

BST

72

83.1400

XLON

605556712697756

26 August 2022

12:05:24

BST

42

83.1200

XLON

605556712697821

26 August 2022

12:05:24

BST

55

83.1200

XLON

605556712697820

26 August 2022

12:06:35

BST

7

83.1200

XLON

605556712697898

26 August 2022

12:06:35

BST

74

83.1200

XLON

605556712697897

26 August 2022

12:07:06

BST

51

83.0600

XLON

605556712697931

26 August 2022

12:13:02

BST

26

83.0800

XLON

605556712698357

26 August 2022

12:13:02

BST

42

83.0800

XLON

605556712698358

26 August 2022

12:13:39

BST

30

83.1400

XLON

605556712698384

26 August 2022

12:13:39

BST

39

83.1400

XLON

605556712698382

26 August 2022

12:13:39

BST

39

83.1400

XLON

605556712698383

26 August 2022

12:13:40

BST

39

83.1400

XLON

605556712698385

26 August 2022

12:13:40

BST

39

83.1400

XLON

605556712698386

26 August 2022

12:13:40

BST

45

83.1400

XLON

605556712698387

26 August 2022

12:13:40

BST

58

83.1400

XLON

605556712698388

26 August 2022

12:13:45

BST

4

83.0800

XLON

605556712698396

26 August 2022

12:14:10

BST

39

83.0800

XLON

605556712698430

26 August 2022

12:14:10

BST

45

83.0800

XLON

605556712698431

26 August 2022

12:14:18

BST

100

83.0800

XLON

605556712698443

26 August 2022

12:15:42

BST

1

83.0800

XLON

605556712698493

26 August 2022

12:18:59

BST

78

83.0600

XLON

605556712698621

26 August 2022

12:24:41

BST

26

83.1400

XLON

605556712699134

26 August 2022

12:24:41

BST

41

83.1400

XLON

605556712699133

26 August 2022

12:24:41

BST

45

83.1400

XLON

605556712699131

26 August 2022

12:24:41

BST

45

83.1400

XLON

605556712699132

26 August 2022

12:24:41

BST

65

83.1400

XLON

605556712699135

26 August 2022

12:24:41

BST

187

83.1600

XLON

605556712699113

26 August 2022

12:25:33

BST

29

83.1000

XLON

605556712699234

26 August 2022

12:25:33

BST

100

83.1000

XLON

605556712699233

26 August 2022

12:25:33

BST

129

83.1000

XLON

605556712699222

26 August 2022

12:26:15

BST

196

83.1000

XLON

605556712699286

26 August 2022

12:26:42

BST

16

83.0800

XLON

605556712699326

26 August 2022

12:26:42

BST

41

83.0800

XLON

605556712699327

26 August 2022

12:29:18

BST

29

83.0800

XLON

605556712699524

26 August 2022

12:29:18

BST

128

83.0800

XLON

605556712699523

26 August 2022

12:29:28

BST

110

83.0800

XLON

605556712699552

26 August 2022

12:29:32

BST

66

83.0800

XLON

605556712699605

26 August 2022

12:29:32

BST

132

83.0800

XLON

605556712699606

26 August 2022

12:30:15

BST

50

83.0800

XLON

605556712699658

26 August 2022

12:30:15

BST

117

83.0800

XLON

605556712699657

26 August 2022

12:30:16

BST

122

83.0800

XLON

605556712699659

26 August 2022

12:30:42

BST

64

83.0600

XLON

605556712699687

26 August 2022

12:30:47

BST

102

83.0600

XLON

605556712699699

26 August 2022

12:31:40

BST

14

83.0200

XLON

605556712699777

26 August 2022

12:31:40

BST

30

83.0200

XLON

605556712699776

26 August 2022

12:31:55

BST

179

82.9800

XLON

605556712699801

26 August 2022

12:37:53

BST

30

83.0000

XLON

605556712700169

26 August 2022

12:37:53

BST

30

83.0000

XLON

605556712700173

26 August 2022

12:37:53

BST

39

83.0000

XLON

605556712700170

26 August 2022

12:37:53

BST

39

83.0000

XLON

605556712700171

26 August 2022

12:37:53

BST

41

83.0000

XLON

605556712700172

26 August 2022

12:37:53

BST

100

83.0000

XLON

605556712700174

26 August 2022

12:37:53

BST

167

83.0200

XLON

605556712700166

26 August 2022

12:39:04

BST

24

83.0000

XLON

605556712700222

26 August 2022

12:39:04

BST

30

83.0000

XLON

605556712700221

26 August 2022

12:39:04

BST

39

83.0000

XLON

605556712700218

26 August 2022

12:39:04

BST

39

83.0000

XLON

605556712700219

26 August 2022

12:39:04

BST

45

83.0000

XLON

605556712700220

26 August 2022

12:39:04

BST

78

83.0000

XLON

605556712700214

26 August 2022

12:39:04

BST

102

83.0000

XLON

605556712700215

26 August 2022

12:51:14

BST

52

83.0200

XLON

605556712701111

26 August 2022

12:51:14

BST

134

83.0200

XLON

605556712701112

26 August 2022

12:52:02

BST

10

83.0200

XLON

605556712701196

26 August 2022

12:52:29

BST

84

83.0200

XLON

605556712701221

26 August 2022

12:52:37

BST

98

83.0200

XLON

605556712701226

26 August 2022

12:52:38

BST

7

83.0200

XLON

605556712701228

26 August 2022

12:52:38

BST

79

83.0200

XLON

605556712701227

26 August 2022

12:54:45

BST

23

83.0000

XLON

605556712701435

26 August 2022

12:54:45

BST

96

83.0000

XLON

605556712701443

26 August 2022

12:54:45

BST

166

83.0000

XLON

605556712701436

26 August 2022

12:57:24

BST

87

83.1000

XLON

605556712701776

26 August 2022

12:59:26

BST

23

83.1000

XLON

605556712702011

26 August 2022

12:59:26

BST

140

83.1000

XLON

605556712702010

26 August 2022

13:08:12

BST

37

83.0200

XLON

605556712702903

26 August 2022

13:08:12

BST

43

83.0200

XLON

605556712702902

26 August 2022

13:08:59

BST

53

82.9800

XLON

605556712702952

26 August 2022

13:11:46

BST

46

83.0800

XLON

605556712703254

26 August 2022

13:11:46

BST

66

83.0800

XLON

605556712703255

26 August 2022

13:11:46

BST

97

83.0800

XLON

605556712703253

26 August 2022

13:11:46

BST

131

83.0800

XLON

605556712703249

26 August 2022

13:11:59

BST

52

83.0600

XLON

605556712703271

26 August 2022

13:11:59

BST

61

83.0600

XLON

605556712703268

26 August 2022

13:12:09

BST

46

83.0600

XLON

605556712703276

26 August 2022

13:17:03

BST

50

83.1600

XLON

605556712703691

26 August 2022

13:17:03

BST

53

83.1600

XLON

605556712703690

26 August 2022

13:28:18

BST

183

83.2600

XLON

605556712704807

26 August 2022

13:31:26

BST

49

83.3600

XLON

605556712705368

26 August 2022

13:32:34

BST

74

83.3200

XLON

605556712705539

26 August 2022

13:32:34

BST

104

83.3200

XLON

605556712705540

26 August 2022

13:33:02

BST

43

83.3200

XLON

605556712705605

26 August 2022

13:33:22

BST

1

83.2800

XLON

605556712705643

26 August 2022

13:33:22

BST

47

83.2800

XLON

605556712705644

26 August 2022

13:36:06

BST

12

83.2600

XLON

605556712705967

26 August 2022

13:36:06

BST

101

83.2600

XLON

605556712705971

26 August 2022

13:36:06

BST

129

83.2600

XLON

605556712705966

26 August 2022

13:36:09

BST

50

83.2600

XLON

605556712705976

26 August 2022

13:37:31

BST

2

83.2800

XLON

605556712706097

26 August 2022

13:37:36

BST

3

83.2800

XLON

605556712706106

26 August 2022

13:41:29

BST

23

83.2600

XLON

605556712706381

26 August 2022

13:41:29

BST

47

83.2600

XLON

605556712706382

26 August 2022

13:41:54

BST

4

83.2400

XLON

605556712706441

26 August 2022

13:41:54

BST

45

83.2400

XLON

605556712706440

26 August 2022

13:41:54

BST

141

83.2400

XLON

605556712706439

26 August 2022

13:43:45

BST

15

83.2400

XLON

605556712706580

26 August 2022

13:43:45

BST

30

83.2400

XLON

605556712706579

26 August 2022

13:43:51

BST

118

83.2200

XLON

605556712706583

26 August 2022

13:50:35

BST

71

83.2400

XLON

605556712707204

26 August 2022

13:50:54

BST

45

83.2200

XLON

605556712707227

26 August 2022

13:51:07

BST

21

83.2200

XLON

605556712707255

26 August 2022

13:51:07

BST

39

83.2200

XLON

605556712707254

26 August 2022

13:51:07

BST

49

83.2200

XLON

605556712707249

26 August 2022

13:51:07

BST

125

83.2200

XLON

605556712707248

26 August 2022

13:51:09

BST

39

83.2200

XLON

605556712707256

26 August 2022

13:52:10

BST

51

83.2200

XLON

605556712707333

26 August 2022

13:52:10

BST

132

83.2200

XLON

605556712707335

26 August 2022

13:52:10

BST

198

83.2200

XLON

605556712707334

26 August 2022

13:53:02

BST

58

83.1400

XLON

605556712707393

26 August 2022

13:56:00

BST

191

83.2200

XLON

605556712707699

26 August 2022

13:56:01

BST

2

83.2200

XLON

605556712707701

26 August 2022

13:56:01

BST

39

83.2200

XLON

605556712707702

26 August 2022

13:56:01

BST

39

83.2200

XLON

605556712707703

26 August 2022

13:56:02

BST

1

83.2200

XLON

605556712707704

26 August 2022

13:56:03

BST

3

83.2200

XLON

605556712707705

26 August 2022

13:56:29

BST

179

83.2200

XLON

605556712707858

26 August 2022

14:00:25

BST

21

83.2600

XLON

605556712708486

26 August 2022

14:00:25

BST

39

83.2600

XLON

605556712708483

26 August 2022

14:00:25

BST

39

83.2600

XLON

605556712708485

26 August 2022

14:00:25

BST

50

83.2600

XLON

605556712708484

26 August 2022

14:00:25

BST

51

83.2600

XLON

605556712708487

26 August 2022

14:00:25

BST

52

83.2600

XLON

605556712708488

26 August 2022

14:00:27

BST

52

83.2600

XLON

605556712708490

26 August 2022

14:00:27

BST

117

83.2600

XLON

605556712708489

26 August 2022

14:00:28

BST

16

83.2600

XLON

605556712708491

26 August 2022

14:00:28

BST

26

83.2600

XLON

605556712708493

26 August 2022

14:00:28

BST

30

83.2600

XLON

605556712708494

26 August 2022

14:00:28

BST

39

83.2600

XLON

605556712708492

26 August 2022

14:00:29

BST

9

83.2600

XLON

605556712708495

26 August 2022

14:00:30

BST

50

83.2600

XLON

605556712708497

26 August 2022

14:01:14

BST

53

83.2600

XLON

605556712708657

26 August 2022

14:04:41

BST

6

83.2600

XLON

605556712709239

26 August 2022

14:04:41

BST

18

83.2600

XLON

605556712709237

26 August 2022

14:04:41

BST

125

83.2600

XLON

605556712709238

26 August 2022

14:06:40

BST

38

83.3600

XLON

605556712709654

26 August 2022

14:06:40

BST

38

83.3600

XLON

605556712709656

26 August 2022

14:06:40

BST

41

83.3600

XLON

605556712709655

26 August 2022

14:06:40

BST

97

83.3600

XLON

605556712709657

26 August 2022

14:06:53

BST

17

83.3200

XLON

605556712709697

26 August 2022

14:09:14

BST

135

83.3400

XLON

605556712710010

26 August 2022

14:09:14

BST

151

83.3400

XLON

605556712710009

26 August 2022

14:09:16

BST

48

83.3400

XLON

605556712710018

26 August 2022

14:09:16

BST

51

83.3400

XLON

605556712710019

26 August 2022

14:09:16

BST

135

83.3400

XLON

605556712710017

26 August 2022

14:09:17

BST

135

83.3400

XLON

605556712710021

26 August 2022

14:09:17

BST

152

83.3400

XLON

605556712710020

26 August 2022

14:09:18

BST

70

83.3200

XLON

605556712710025

26 August 2022

14:09:18

BST

135

83.3200

XLON

605556712710026

26 August 2022

14:09:24

BST

70

83.2800

XLON

605556712710094

26 August 2022

14:09:24

BST

12

83.3000

XLON

605556712710098

26 August 2022

14:09:24

BST

47

83.3000

XLON

605556712710097

26 August 2022

14:09:24

BST

60

83.3000

XLON

605556712710095

26 August 2022

14:09:24

BST

167

83.3000

XLON

605556712710096

26 August 2022

14:09:25

BST

20

83.2800

XLON

605556712710120

26 August 2022

14:09:26

BST

10

83.2800

XLON

605556712710122

26 August 2022

14:09:26

BST

35

83.2800

XLON

605556712710121

26 August 2022

14:09:29

BST

22

83.2800

XLON

605556712710127

26 August 2022

14:09:29

BST

23

83.2800

XLON

605556712710124

26 August 2022

14:09:29

BST

30

83.2800

XLON

605556712710128

26 August 2022

14:09:29

BST

51

83.2800

XLON

605556712710123

26 August 2022

14:09:29

BST

161

83.2800

XLON

605556712710125

26 August 2022

14:09:30

BST

60

83.2800

XLON

605556712710129

26 August 2022

14:09:37

BST

28

83.2600

XLON

605556712710154

26 August 2022

14:09:37

BST

30

83.2600

XLON

605556712710153

26 August 2022

14:11:23

BST

2

83.2400

XLON

605556712710368

26 August 2022

14:11:23

BST

48

83.2400

XLON

605556712710369

26 August 2022

14:11:24

BST

4

83.2400

XLON

605556712710370

26 August 2022

14:11:26

BST

8

83.2400

XLON

605556712710373

26 August 2022

14:11:26

BST

38

83.2400

XLON

605556712710371

26 August 2022

14:11:26

BST

179

83.2400

XLON

605556712710372

26 August 2022

14:11:27

BST

43

83.2400

XLON

605556712710374

26 August 2022

14:11:27

BST

43

83.2400

XLON

605556712710375

26 August 2022

14:11:40

BST

183

83.2200

XLON

605556712710390

26 August 2022

14:13:52

BST

36

83.2000

XLON

605556712710650

26 August 2022

14:13:52

BST

162

83.2000

XLON

605556712710651

26 August 2022

14:15:05

BST

116

83.2000

XLON

605556712710881

26 August 2022

14:16:21

BST

25

83.2400

XLON

605556712711008

26 August 2022

14:16:21

BST

43

83.2400

XLON

605556712711007

26 August 2022

14:16:23

BST

35

83.2400

XLON

605556712711013

26 August 2022

14:17:20

BST

22

83.2200

XLON

605556712711115

26 August 2022

14:17:20

BST

48

83.2200

XLON

605556712711114

26 August 2022

14:17:20

BST

146

83.2200

XLON

605556712711104

26 August 2022

14:18:28

BST

57

83.1800

XLON

605556712711207

26 August 2022

14:18:28

BST

61

83.1800

XLON

605556712711205

26 August 2022

14:19:57

BST

31

83.2200

XLON

605556712711360

26 August 2022

14:19:59

BST

43

83.2200

XLON

605556712711363

26 August 2022

14:21:06

BST

11

83.3000

XLON

605556712711499

26 August 2022

14:21:06

BST

144

83.3000

XLON

605556712711500

26 August 2022

14:21:07

BST

13

83.3000

XLON

605556712711503

26 August 2022

14:21:47

BST

175

83.3200

XLON

605556712711572

26 August 2022

14:24:04

BST

3

83.3600

XLON

605556712711819

26 August 2022

14:24:04

BST

106

83.3600

XLON

605556712711820

26 August 2022

14:24:09

BST

17

83.3600

XLON

605556712711836

26 August 2022

14:24:09

BST

22

83.3600

XLON

605556712711837

26 August 2022

14:24:16

BST

25

83.3400

XLON

605556712711849

26 August 2022

14:26:00

BST

189

83.3200

XLON

605556712712004

26 August 2022

14:26:17

BST

187

83.2800

XLON

605556712712130

26 August 2022

14:26:51

BST

116

83.2600

XLON

605556712712218

26 August 2022

14:27:07

BST

162

83.2400

XLON

605556712712301

26 August 2022

14:27:20

BST

70

83.2200

XLON

605556712712371

26 August 2022

14:28:55

BST

18

83.2200

XLON

605556712712685

26 August 2022

14:28:55

BST

22

83.2200

XLON

605556712712686

26 August 2022

14:30:00

BST

8

83.1600

XLON

605556712713024

26 August 2022

14:30:00

BST

45

83.1600

XLON

605556712713023

26 August 2022

14:30:00

BST

51

83.1600

XLON

605556712713022

26 August 2022

14:30:01

BST

11

83.1200

XLON

605556712713027

26 August 2022

14:30:08

BST

84

83.1200

XLON

605556712713102

26 August 2022

14:30:08

BST

104

83.1200

XLON

605556712713103

26 August 2022

14:30:55

BST

19

83.1200

XLON

605556712713311

26 August 2022

14:30:55

BST

25

83.1200

XLON

605556712713310

26 August 2022

14:31:07

BST

69

83.0800

XLON

605556712713430

26 August 2022

14:31:12

BST

45

83.0800

XLON

605556712713453

26 August 2022

14:31:13

BST

121

83.0800

XLON

605556712713477

26 August 2022

14:32:08

BST

10

83.0400

XLON

605556712714044

26 August 2022

14:32:08

BST

11

83.0400

XLON

605556712714038

26 August 2022

14:32:08

BST

11

83.0400

XLON

605556712714042

26 August 2022

14:32:08

BST

13

83.0400

XLON

605556712714043

26 August 2022

14:32:08

BST

29

83.0400

XLON

605556712714041

26 August 2022

14:32:08

BST

38

83.0400

XLON

605556712714037

26 August 2022

14:32:08

BST

139

83.0400

XLON

605556712714031

26 August 2022

14:32:09

BST

10

83.0400

XLON

605556712714051

26 August 2022

14:32:09

BST

18

83.0400

XLON

605556712714058

26 August 2022

14:32:09

BST

36

83.0400

XLON

605556712714057

26 August 2022

14:32:09

BST

40

83.0400

XLON

605556712714052

26 August 2022

14:32:15

BST

10

83.0400

XLON

605556712714106

26 August 2022

14:32:15

BST

17

83.0400

XLON

605556712714105

26 August 2022

14:32:15

BST

22

83.0400

XLON

605556712714104

26 August 2022

14:32:15

BST

39

83.0400

XLON

605556712714107

26 August 2022

14:32:18

BST

41

83.0600

XLON

605556712714132

26 August 2022

14:32:19

BST

52

83.0600

XLON

605556712714134

26 August 2022

14:33:00

BST

9

83.0800

XLON

605556712714484

26 August 2022

14:33:00

BST

176

83.0800

XLON

605556712714485

26 August 2022

14:33:07

BST

113

83.0200

XLON

605556712714605

26 August 2022

14:33:29

BST

82

83.0000

XLON

605556712714865

26 August 2022

14:34:07

BST

73

83.0400

XLON

605556712715320

26 August 2022

14:34:08

BST

2

83.0400

XLON

605556712715323

26 August 2022

14:34:29

BST

2

83.0400

XLON

605556712715456

26 August 2022

14:35:03

BST

38

83.0600

XLON

605556712715723

26 August 2022

14:35:03

BST

39

83.0600

XLON

605556712715722

26 August 2022

14:35:40

BST

28

83.0400

XLON

605556712715936

26 August 2022

14:35:40

BST

39

83.0400

XLON

605556712715935

26 August 2022

14:35:45

BST

23

83.0000

XLON

605556712716012

26 August 2022

14:35:45

BST

71

83.0000

XLON

605556712716011

26 August 2022

14:35:46

BST

149

83.0000

XLON

605556712716016

26 August 2022

14:36:08

BST

24

83.0400

XLON

605556712716107

26 August 2022

14:36:08

BST

30

83.0400

XLON

605556712716105

26 August 2022

14:36:08

BST

36

83.0400

XLON

605556712716103

26 August 2022

14:36:08

BST

50

83.0400

XLON

605556712716106

26 August 2022

14:36:08

BST

133

83.0400

XLON

605556712716102

26 August 2022

14:36:08

BST

230

83.0400

XLON

605556712716104

26 August 2022

14:36:09

BST

26

83.0400

XLON

605556712716135

26 August 2022

14:36:09

BST

35

83.0400

XLON

605556712716134

26 August 2022

14:36:09

BST

38

83.0400

XLON

605556712716131

26 August 2022

14:36:09

BST

39

83.0400

XLON

605556712716132

26 August 2022

14:36:09

BST

191

83.0400

XLON

605556712716133

26 August 2022

14:36:10

BST

25

83.0200

XLON

605556712716184

26 August 2022

14:36:10

BST

30

83.0200

XLON

605556712716183

26 August 2022

14:36:10

BST

38

83.0200

XLON

605556712716182

26 August 2022

14:36:10

BST

39

83.0200

XLON

605556712716181

26 August 2022

14:36:10

BST

52

83.0200

XLON

605556712716180

26 August 2022

14:36:10

BST

77

83.0200

XLON

605556712716155

26 August 2022

14:36:10

BST

165

83.0200

XLON

605556712716154

26 August 2022

14:36:11

BST

108

83.0200

XLON

605556712716195

26 August 2022

14:36:19

BST

33

83.0200

XLON

605556712716292

26 August 2022

14:36:31

BST

129

83.0000

XLON

605556712716329

26 August 2022

14:36:31

BST

159

83.0000

XLON

605556712716330

26 August 2022

14:36:41

BST

11

82.9800

XLON

605556712716381

26 August 2022

14:36:41

BST

31

82.9800

XLON

605556712716380

26 August 2022

14:36:41

BST

20

83.0000

XLON

605556712716376

26 August 2022

14:36:41

BST

38

83.0000

XLON

605556712716374

26 August 2022

14:36:41

BST

39

83.0000

XLON

605556712716373

26 August 2022

14:36:41

BST

40

83.0000

XLON

605556712716372

26 August 2022

14:36:41

BST

54

83.0000

XLON

605556712716375

26 August 2022

14:36:41

BST

162

83.0000

XLON

605556712716366

26 August 2022

14:36:42

BST

13

82.9800

XLON

605556712716391

26 August 2022

14:36:42

BST

44

82.9800

XLON

605556712716390

26 August 2022

14:37:17

BST

135

82.9800

XLON

605556712716561

26 August 2022

14:37:31

BST

59

82.9600

XLON

605556712716622

26 August 2022

14:37:31

BST

76

82.9600

XLON

605556712716623

26 August 2022

14:37:31

BST

195

82.9600

XLON

605556712716621

26 August 2022

14:38:31

BST

18

82.9400

XLON

605556712716933

26 August 2022

14:38:31

BST

35

82.9400

XLON

605556712716930

26 August 2022

14:38:31

BST

38

82.9400

XLON

605556712716932

26 August 2022

14:38:31

BST

39

82.9400

XLON

605556712716931

26 August 2022

14:39:59

BST

30

82.9600

XLON

605556712717332

26 August 2022

14:39:59

BST

39

82.9600

XLON

605556712717331

26 August 2022

14:39:59

BST

49

82.9600

XLON

605556712717325

26 August 2022

14:41:13

BST

16

82.9400

XLON

605556712717613

26 August 2022

14:41:16

BST

18

82.9600

XLON

605556712717627

26 August 2022

14:41:16

BST

52

82.9600

XLON

605556712717628

26 August 2022

14:41:18

BST

29

82.9600

XLON

605556712717630

26 August 2022

14:41:18

BST

61

82.9600

XLON

605556712717631

26 August 2022

14:41:44

BST

25

82.9600

XLON

605556712717768

26 August 2022

14:42:25

BST

21

82.9800

XLON

605556712718075

26 August 2022

14:42:25

BST

35

82.9800

XLON

605556712718074

26 August 2022

14:42:44

BST

30

82.9400

XLON

605556712718224

26 August 2022

14:42:44

BST

50

82.9400

XLON

605556712718223

26 August 2022

14:42:44

BST

71

82.9400

XLON

605556712718222

26 August 2022

14:44:52

BST

182

83.0600

XLON

605556712718956

26 August 2022

14:44:53

BST

177

83.0600

XLON

605556712719013

26 August 2022

14:45:03

BST

20

83.0000

XLON

605556712719078

26 August 2022

14:45:03

BST

50

83.0000

XLON

605556712719077

26 August 2022

14:45:24

BST

98

82.9600

XLON

605556712719213

26 August 2022

14:45:29

BST

53

83.0200

XLON

605556712719238

26 August 2022

14:46:13

BST

180

83.0200

XLON

605556712719434

26 August 2022

14:46:14

BST

96

83.0000

XLON

605556712719479

26 August 2022

14:47:15

BST

64

83.0600

XLON

605556712719704

26 August 2022

14:47:25

BST

58

83.0400

XLON

605556712719725

26 August 2022

14:49:55

BST

72

83.0000

XLON

605556712720148

26 August 2022

14:50:07

BST

50

83.0000

XLON

605556712720254

26 August 2022

14:50:20

BST

58

82.9800

XLON

605556712720338

26 August 2022

14:50:43

BST

1

83.0000

XLON

605556712720555

26 August 2022

14:50:43

BST

40

83.0000

XLON

605556712720554

26 August 2022

14:51:08

BST

40

83.0000

XLON

605556712720818

26 August 2022

14:51:11

BST

131

82.9800

XLON

605556712720868

26 August 2022

14:51:59

BST

39

83.0000

XLON

605556712721131

26 August 2022

14:52:57

BST

165

83.0000

XLON

605556712721480

26 August 2022

14:55:33

BST

5

83.0400

XLON

605556712722079

26 August 2022

14:55:33

BST

39

83.0400

XLON

605556712722077

26 August 2022

14:55:33

BST

40

83.0400

XLON

605556712722076

26 August 2022

14:55:33

BST

40

83.0400

XLON

605556712722078

26 August 2022

14:55:33

BST

136

83.0400

XLON

605556712722070

26 August 2022

14:55:38

BST

35

83.0400

XLON

605556712722090

26 August 2022

14:55:38

BST

39

83.0400

XLON

605556712722088

26 August 2022

14:55:38

BST

40

83.0400

XLON

605556712722089

26 August 2022

14:55:38

BST

134

83.0400

XLON

605556712722091

26 August 2022

14:55:38

BST

186

83.0400

XLON

605556712722092

26 August 2022

14:55:39

BST

16

83.0000

XLON

605556712722100

26 August 2022

14:55:39

BST

18

83.0000

XLON

605556712722101

26 August 2022

14:55:39

BST

108

83.0000

XLON

605556712722099

26 August 2022

14:56:02

BST

3

83.0200

XLON

605556712722172

26 August 2022

14:56:07

BST

2

83.0200

XLON

605556712722191

26 August 2022

14:56:12

BST

3

83.0200

XLON

605556712722217

26 August 2022

14:56:34

BST

39

83.0200

XLON

605556712722283

26 August 2022

14:56:34

BST

40

83.0200

XLON

605556712722284

26 August 2022

14:56:34

BST

59

83.0200

XLON

605556712722282

26 August 2022

14:56:52

BST

16

83.0000

XLON

605556712722304

26 August 2022

14:56:52

BST

57

83.0000

XLON

605556712722305

26 August 2022

14:57:42

BST

40

83.0200

XLON

605556712722567

26 August 2022

14:57:42

BST

50

83.0200

XLON

605556712722566

26 August 2022

14:57:47

BST

10

83.0200

XLON

605556712722591

26 August 2022

14:57:50

BST

17

83.0200

XLON

605556712722600

26 August 2022

14:57:53

BST

100

83.0200

XLON

605556712722619

26 August 2022

14:57:57

BST

200

83.0200

XLON

605556712722630

26 August 2022

14:58:02

BST

10

83.0200

XLON

605556712722633

26 August 2022

14:58:07

BST

79

83.0000

XLON

605556712722679

26 August 2022

14:58:07

BST

195

83.0000

XLON

605556712722677

26 August 2022

15:00:01

BST

29

82.9800

XLON

605556712723095

26 August 2022

15:00:01

BST

49

82.9800

XLON

605556712723073

26 August 2022

15:00:01

BST

86

82.9800

XLON

605556712723074

26 August 2022

15:00:01

BST

97

82.9800

XLON

605556712723094

26 August 2022

15:00:51

BST

1

82.9600

XLON

605556712723431

26 August 2022

15:00:51

BST

65

82.9600

XLON

605556712723432

26 August 2022

15:00:56

BST

4

82.9600

XLON

605556712723461

26 August 2022

15:01:23

BST

3

82.9600

XLON

605556712723638

26 August 2022

15:01:56

BST

20

82.9200

XLON

605556712723817

26 August 2022

15:02:10

BST

133

82.9200

XLON

605556712723893

26 August 2022

15:02:23

BST

109

82.9200

XLON

605556712724011

26 August 2022

15:02:23

BST

124

82.9200

XLON

605556712724012

26 August 2022

15:02:33

BST

12

82.9200

XLON

605556712724102

26 August 2022

15:02:33

BST

39

82.9200

XLON

605556712724100

26 August 2022

15:02:33

BST

40

82.9200

XLON

605556712724098

26 August 2022

15:02:33

BST

45

82.9200

XLON

605556712724101

26 August 2022

15:02:33

BST

50

82.9200

XLON

605556712724099

26 August 2022

15:02:51

BST

15

82.9200

XLON

605556712724188

26 August 2022

15:02:51

BST

39

82.9200

XLON

605556712724186

26 August 2022

15:02:51

BST

40

82.9200

XLON

605556712724187

26 August 2022

15:02:52

BST

53

82.9000

XLON

605556712724191

26 August 2022

15:03:03

BST

39

82.9000

XLON

605556712724300

26 August 2022

15:03:03

BST

55

82.9000

XLON

605556712724299

26 August 2022

15:03:31

BST

131

82.9000

XLON

605556712724489

26 August 2022

15:03:34

BST

16

82.9000

XLON

605556712724524

26 August 2022

15:03:34

BST

31

82.9000

XLON

605556712724525

26 August 2022

15:03:34

BST

127

82.9000

XLON

605556712724494

26 August 2022

15:04:07

BST

7

82.9600

XLON

605556712724735

26 August 2022

15:04:07

BST

7

82.9600

XLON

605556712724736

26 August 2022

15:04:19

BST

40

83.0000

XLON

605556712724833

26 August 2022

15:04:53

BST

154

82.9800

XLON

605556712724985

26 August 2022

15:04:53

BST

154

82.9800

XLON

605556712724987

26 August 2022

15:05:00

BST

80

82.9600

XLON

605556712725025

26 August 2022

15:06:02

BST

8

83.0600

XLON

605556712725488

26 August 2022

15:06:02

BST

82

83.0600

XLON

605556712725485

26 August 2022

15:06:02

BST

191

83.0600

XLON

605556712725489

26 August 2022

15:06:36

BST

13

83.0800

XLON

605556712725674

26 August 2022

15:06:36

BST

60

83.0800

XLON

605556712725676

26 August 2022

15:06:36

BST

125

83.0800

XLON

605556712725675

26 August 2022

15:06:36

BST

20

83.1000

XLON

605556712725683

26 August 2022

15:06:36

BST

30

83.1000

XLON

605556712725682

26 August 2022

15:06:36

BST

39

83.1000

XLON

605556712725680

26 August 2022

15:06:36

BST

40

83.1000

XLON

605556712725681

26 August 2022

15:07:16

BST

199

83.0600

XLON

605556712725934

26 August 2022

15:07:17

BST

1

83.0600

XLON

605556712725935

26 August 2022

15:07:17

BST

16

83.0600

XLON

605556712725936

26 August 2022

15:07:17

BST

137

83.0600

XLON

605556712725937

26 August 2022

15:07:28

BST

47

83.0200

XLON

605556712725999

26 August 2022

15:07:42

BST

89

83.0200

XLON

605556712726084

26 August 2022

15:08:55

BST

31

83.0200

XLON

605556712726459

26 August 2022

15:08:55

BST

41

83.0200

XLON

605556712726460

26 August 2022

15:09:13

BST

164

83.0800

XLON

605556712726619

26 August 2022

15:09:24

BST

275

83.1200

XLON

605556712726746

26 August 2022

15:09:50

BST

10

83.2800

XLON

605556712727207

26 August 2022

15:09:50

BST

39

83.2800

XLON

605556712727209

26 August 2022

15:09:50

BST

40

83.2800

XLON

605556712727208

26 August 2022

15:09:54

BST

61

83.2200

XLON

605556712727258

26 August 2022

15:09:54

BST

65

83.2200

XLON

605556712727254

26 August 2022

15:09:54

BST

68

83.2400

XLON

605556712727242

26 August 2022

15:10:04

BST

6

83.2600

XLON

605556712727422

26 August 2022

15:10:04

BST

83

83.2600

XLON

605556712727412

26 August 2022

15:10:13

BST

40

83.2600

XLON

605556712727527

26 August 2022

15:10:13

BST

68

83.2600

XLON

605556712727526

26 August 2022

15:10:17

BST

28

83.2600

XLON

605556712727592

26 August 2022

15:10:17

BST

39

83.2600

XLON

605556712727590

26 August 2022

15:10:17

BST

40

83.2600

XLON

605556712727591

26 August 2022

15:10:17

BST

54

83.2600

XLON

605556712727589

26 August 2022

15:10:20

BST

3

83.2400

XLON

605556712727621

26 August 2022

15:10:20

BST

22

83.2600

XLON

605556712727626

26 August 2022

15:10:20

BST

26

83.2600

XLON

605556712727623

26 August 2022

15:10:20

BST

54

83.2600

XLON

605556712727625

26 August 2022

15:10:20

BST

81

83.2600

XLON

605556712727624

26 August 2022

15:10:20

BST

104

83.2600

XLON

605556712727622

26 August 2022

15:10:22

BST

100

83.2400

XLON

605556712727634

26 August 2022

15:10:25

BST

24

83.2200

XLON

605556712727730

26 August 2022

15:10:25

BST

39

83.2200

XLON

605556712727732

26 August 2022

15:10:25

BST

40

83.2200

XLON

605556712727731

26 August 2022

15:10:27

BST

126

83.2200

XLON

605556712727754

26 August 2022

15:10:27

BST

272

83.2200

XLON

605556712727755

26 August 2022

15:10:28

BST

39

83.2200

XLON

605556712727757

26 August 2022

15:10:28

BST

40

83.2200

XLON

605556712727756

26 August 2022

15:10:28

BST

48

83.2200

XLON

605556712727758

26 August 2022

15:10:29

BST

41

83.2200

XLON

605556712727766

26 August 2022

15:10:34

BST

52

83.2000

XLON

605556712727774

26 August 2022

15:11:13

BST

70

83.1800

XLON

605556712727955

26 August 2022

15:11:13

BST

169

83.1800

XLON

605556712727951

26 August 2022

15:11:25

BST

91

83.1800

XLON

605556712728003

26 August 2022

15:11:28

BST

66

83.1800

XLON

605556712728011

26 August 2022

15:11:37

BST

15

83.1800

XLON

605556712728140

26 August 2022

15:11:37

BST

148

83.1800

XLON

605556712728141

26 August 2022

15:11:41

BST

91

83.1800

XLON

605556712728147

26 August 2022

15:11:46

BST

109

83.1600

XLON

605556712728180

26 August 2022

15:11:57

BST

127

83.1800

XLON

605556712728229

26 August 2022

15:12:02

BST

9

83.1800

XLON

605556712728273

26 August 2022

15:12:04

BST

92

83.1800

XLON

605556712728335

26 August 2022

15:12:16

BST

8

83.1800

XLON

605556712728404

26 August 2022

15:12:16

BST

157

83.1800

XLON

605556712728405

26 August 2022

15:12:31

BST

32

83.1600

XLON

605556712728451

26 August 2022

15:12:31

BST

37

83.1600

XLON

605556712728450

26 August 2022

15:12:31

BST

39

83.1600

XLON

605556712728448

26 August 2022

15:12:31

BST

39

83.1600

XLON

605556712728449

26 August 2022

15:12:31

BST

40

83.1600

XLON

605556712728447

26 August 2022

15:12:31

BST

55

83.1600

XLON

605556712728438

26 August 2022

15:13:01

BST

31

83.2000

XLON

605556712728771

26 August 2022

15:13:04

BST

200

83.2000

XLON

605556712728789

26 August 2022

15:13:06

BST

69

83.2000

XLON

605556712728791

26 August 2022

15:13:07

BST

10

83.2000

XLON

605556712728794

26 August 2022

15:13:07

BST

48

83.2000

XLON

605556712728793

26 August 2022

15:13:09

BST

189

83.1800

XLON

605556712728798

26 August 2022

15:14:46

BST

72

83.1800

XLON

605556712729252

26 August 2022

15:14:46

BST

76

83.1800

XLON

605556712729244

26 August 2022

15:14:48

BST

3

83.1800

XLON

605556712729255

26 August 2022

15:14:56

BST

3

83.1800

XLON

605556712729265

26 August 2022

15:15:05

BST

12

83.1800

XLON

605556712729296

26 August 2022

15:15:51

BST

183

83.2400

XLON

605556712729463

26 August 2022

15:15:52

BST

21

83.2200

XLON

605556712729502

26 August 2022

15:15:52

BST

45

83.2200

XLON

605556712729501

26 August 2022

15:15:59

BST

26

83.1800

XLON

605556712729594

26 August 2022

15:15:59

BST

30

83.1800

XLON

605556712729593

26 August 2022

15:16:11

BST

166

83.1400

XLON

605556712729649

26 August 2022

15:16:12

BST

94

83.1200

XLON

605556712729666

26 August 2022

15:16:15

BST

14

83.1200

XLON

605556712729674

26 August 2022

15:16:15

BST

34

83.1200

XLON

605556712729676

26 August 2022

15:16:15

BST

39

83.1200

XLON

605556712729675

26 August 2022

15:16:19

BST

29

83.0800

XLON

605556712729686

26 August 2022

15:16:19

BST

51

83.0800

XLON

605556712729687

26 August 2022

15:16:26

BST

20

83.0800

XLON

605556712729723

26 August 2022

15:16:26

BST

46

83.0800

XLON

605556712729722

26 August 2022

15:16:38

BST

184

83.1000

XLON

605556712729765

26 August 2022

15:17:05

BST

164

83.1000

XLON

605556712729892

26 August 2022

15:20:02

BST

105

83.2600

XLON

605556712730540

26 August 2022

15:20:11

BST

155

83.2200

XLON

605556712730659

26 August 2022

15:20:32

BST

14

83.1400

XLON

605556712730776

26 August 2022

15:20:32

BST

39

83.1400

XLON

605556712730773

26 August 2022

15:20:32

BST

39

83.1400

XLON

605556712730775

26 August 2022

15:20:32

BST

59

83.1400

XLON

605556712730772

26 August 2022

15:20:32

BST

59

83.1400

XLON

605556712730774

26 August 2022

15:20:39

BST

52

83.1000

XLON

605556712730793

26 August 2022

15:22:04

BST

178

83.1200

XLON

605556712731197

26 August 2022

15:22:07

BST

31

83.1000

XLON

605556712731260

26 August 2022

15:24:05

BST

181

83.0800

XLON

605556712731705

26 August 2022

15:24:05

BST

4

83.1000

XLON

605556712731708

26 August 2022

15:24:05

BST

59

83.1000

XLON

605556712731707

26 August 2022

15:25:12

BST

110

83.0800

XLON

605556712731937

26 August 2022

15:25:55

BST

53

83.0600

XLON

605556712732131

26 August 2022

15:26:09

BST

39

83.0400

XLON

605556712732189

26 August 2022

15:26:09

BST

39

83.0400

XLON

605556712732191

26 August 2022

15:26:09

BST

47

83.0400

XLON

605556712732188

26 August 2022

15:26:09

BST

49

83.0400

XLON

605556712732190

26 August 2022

15:26:11

BST

150

83.0000

XLON

605556712732231

26 August 2022

15:26:26

BST

19

83.0000

XLON

605556712732339

26 August 2022

15:26:26

BST

53

83.0000

XLON

605556712732338

26 August 2022

15:26:41

BST

22

83.0000

XLON

605556712732447

26 August 2022

15:26:41

BST

30

83.0000

XLON

605556712732444

26 August 2022

15:26:41

BST

39

83.0000

XLON

605556712732446

26 August 2022

15:26:41

BST

56

83.0000

XLON

605556712732445

26 August 2022

15:26:43

BST

39

83.0000

XLON

605556712732464

26 August 2022

15:26:43

BST

39

83.0000

XLON

605556712732465

26 August 2022

15:27:36

BST

178

83.0000

XLON

605556712732672

26 August 2022

15:29:17

BST

156

82.9400

XLON

605556712733086

26 August 2022

15:29:19

BST

8

82.9400

XLON

605556712733111

26 August 2022

15:29:20

BST

39

82.9200

XLON

605556712733118

26 August 2022

15:29:20

BST

39

82.9200

XLON

605556712733119

26 August 2022

15:29:20

BST

30

82.9400

XLON

605556712733123

26 August 2022

15:29:20

BST

30

82.9400

XLON

605556712733124

26 August 2022

15:29:20

BST

39

82.9400

XLON

605556712733121

26 August 2022

15:29:20

BST

39

82.9400

XLON

605556712733122

26 August 2022

15:29:20

BST

54

82.9400

XLON

605556712733125

26 August 2022

15:29:20

BST

120

82.9400

XLON

605556712733120

26 August 2022

15:29:25

BST

20

82.9200

XLON

605556712733139

26 August 2022

15:29:25

BST

52

82.9200

XLON

605556712733138

26 August 2022

15:30:29

BST

30

82.9600

XLON

605556712733458

26 August 2022

15:30:29

BST

32

82.9600

XLON

605556712733461

26 August 2022

15:30:29

BST

39

82.9600

XLON

605556712733459

26 August 2022

15:30:29

BST

39

82.9600

XLON

605556712733460

26 August 2022

15:30:29

BST

40

82.9600

XLON

605556712733457

26 August 2022

15:30:30

BST

83

82.9600

XLON

605556712733462

26 August 2022

15:30:43

BST

72

82.9200

XLON

605556712733546

26 August 2022

15:30:43

BST

196

82.9200

XLON

605556712733543

26 August 2022

15:31:21

BST

75

82.8600

XLON

605556712733824

26 August 2022

15:32:05

BST

30

82.8400

XLON

605556712734048

26 August 2022

15:32:05

BST

39

82.8400

XLON

605556712734047

26 August 2022

15:32:05

BST

27

82.8600

XLON

605556712734059

26 August 2022

15:32:05

BST

39

82.8600

XLON

605556712734058

26 August 2022

15:32:05

BST

73

82.8600

XLON

605556712734040

26 August 2022

15:33:04

BST

100

82.7800

XLON

605556712734434

26 August 2022

15:33:07

BST

69

82.7800

XLON

605556712734462

26 August 2022

15:33:22

BST

42

82.7800

XLON

605556712734529

26 August 2022

15:33:29

BST

50

82.7600

XLON

605556712734589

26 August 2022

15:35:18

BST

64

82.7400

XLON

605556712735035

26 August 2022

15:35:50

BST

4

82.6800

XLON

605556712735268

26 August 2022

15:35:50

BST

39

82.6800

XLON

605556712735267

26 August 2022

15:35:50

BST

51

82.6800

XLON

605556712735266

26 August 2022

15:36:22

BST

95

82.6800

XLON

605556712735480

26 August 2022

15:36:22

BST

195

82.6800

XLON

605556712735477

26 August 2022

15:37:21

BST

49

82.6000

XLON

605556712735852

26 August 2022

15:37:21

BST

16

82.6200

XLON

605556712735853

26 August 2022

15:37:21

BST

90

82.6200

XLON

605556712735826

26 August 2022

15:37:41

BST

54

82.5800

XLON

605556712735910

26 August 2022

15:38:23

BST

139

82.5600

XLON

605556712736157

26 August 2022

15:38:37

BST

60

82.5200

XLON

605556712736288

26 August 2022

15:40:28

BST

5

82.6600

XLON

605556712736877

26 August 2022

15:40:28

BST

39

82.6600

XLON

605556712736876

26 August 2022

15:40:28

BST

40

82.6600

XLON

605556712736875

26 August 2022

15:40:28

BST

177

82.6600

XLON

605556712736863

26 August 2022

15:40:54

BST

45

82.6400

XLON

605556712736930

26 August 2022

15:40:54

BST

48

82.6400

XLON

605556712736929

26 August 2022

15:40:54

BST

63

82.6400

XLON

605556712736924

26 August 2022

15:42:18

BST

183

82.7200

XLON

605556712737198

26 August 2022

15:42:24

BST

5

82.7200

XLON

605556712737232

26 August 2022

15:42:24

BST

40

82.7200

XLON

605556712737231

26 August 2022

15:43:19

BST

25

82.7200

XLON

605556712737471

26 August 2022

15:43:19

BST

50

82.7200

XLON

605556712737469

26 August 2022

15:43:19

BST

54

82.7200

XLON

605556712737470

26 August 2022

15:43:19

BST

82

82.7200

XLON

605556712737465

26 August 2022

15:43:19

BST

103

82.7200

XLON

605556712737468

26 August 2022

15:43:19

BST

115

82.7200

XLON

605556712737464

26 August 2022

15:45:01

BST

21

82.7400

XLON

605556712737781

26 August 2022

15:45:04

BST

178

82.7200

XLON

605556712737817

26 August 2022

15:45:05

BST

16

82.7200

XLON

605556712737821

26 August 2022

15:45:05

BST

30

82.7200

XLON

605556712737820

26 August 2022

15:45:05

BST

30

82.7200

XLON

605556712737823

26 August 2022

15:45:05

BST

50

82.7200

XLON

605556712737822

26 August 2022

15:45:20

BST

10

82.7000

XLON

605556712737863

26 August 2022

15:45:20

BST

18

82.7000

XLON

605556712737862

26 August 2022

15:46:12

BST

1

82.7200

XLON

605556712738044

26 August 2022

15:46:12

BST

24

82.7200

XLON

605556712738040

26 August 2022

15:46:12

BST

30

82.7200

XLON

605556712738042

26 August 2022

15:46:12

BST

39

82.7200

XLON

605556712738043

26 August 2022

15:46:12

BST

40

82.7200

XLON

605556712738039

26 August 2022

15:46:12

BST

53

82.7200

XLON

605556712738041

26 August 2022

15:46:12

BST

180

82.7200

XLON

605556712738013

26 August 2022

15:46:45

BST

77

82.7000

XLON

605556712738115

26 August 2022

15:48:13

BST

51

82.7800

XLON

605556712738505

26 August 2022

15:48:28

BST

62

82.8200

XLON

605556712738573

26 August 2022

15:49:17

BST

170

82.7800

XLON

605556712738727

26 August 2022

15:49:17

BST

21

82.8000

XLON

605556712738741

26 August 2022

15:49:17

BST

24

82.8000

XLON

605556712738744

26 August 2022

15:49:17

BST

30

82.8000

XLON

605556712738742

26 August 2022

15:49:17

BST

39

82.8000

XLON

605556712738738

26 August 2022

15:49:17

BST

40

82.8000

XLON

605556712738739

26 August 2022

15:49:17

BST

52

82.8000

XLON

605556712738743

26 August 2022

15:49:17

BST

53

82.8000

XLON

605556712738740

26 August 2022

15:49:18

BST

30

82.8000

XLON

605556712738755

26 August 2022

15:49:18

BST

30

82.8000

XLON

605556712738756

26 August 2022

15:49:18

BST

39

82.8000

XLON

605556712738757

26 August 2022

15:49:28

BST

78

82.7800

XLON

605556712738807

26 August 2022

15:50:13

BST

22

82.8600

XLON

605556712738961

26 August 2022

15:50:13

BST

30

82.8600

XLON

605556712738960

26 August 2022

15:50:16

BST

14

82.8600

XLON

605556712738981

26 August 2022

15:50:16

BST

33

82.8600

XLON

605556712738980

26 August 2022

15:50:18

BST

39

82.8600

XLON

605556712738994

26 August 2022

15:50:18

BST

40

82.8600

XLON

605556712738993

26 August 2022

15:50:23

BST

122

82.8000

XLON

605556712739040

26 August 2022

15:51:35

BST

184

82.8200

XLON

605556712739270

26 August 2022

15:51:56

BST

117

82.8200

XLON

605556712739283

26 August 2022

15:52:24

BST

30

82.8200

XLON

605556712739397

26 August 2022

15:52:24

BST

89

82.8200

XLON

605556712739396

26 August 2022

15:52:46

BST

1

82.8200

XLON

605556712739451

26 August 2022

15:52:46

BST

40

82.8200

XLON

605556712739450

26 August 2022

15:53:46

BST

12

82.8600

XLON

605556712739657

26 August 2022

15:53:46

BST

120

82.8600

XLON

605556712739656

26 August 2022

15:53:51

BST

6

82.8600

XLON

605556712739665

26 August 2022

15:53:51

BST

120

82.8600

XLON

605556712739664

26 August 2022

15:54:00

BST

54

82.8600

XLON

605556712739682

26 August 2022

15:54:04

BST

45

82.8600

XLON

605556712739700

26 August 2022

15:54:13

BST

41

82.8600

XLON

605556712739733

26 August 2022

15:54:22

BST

12

82.8600

XLON

605556712739767

26 August 2022

15:54:22

BST

28

82.8600

XLON

605556712739768

26 August 2022

15:54:29

BST

40

82.8600

XLON

605556712739811

26 August 2022

15:54:38

BST

1

82.8600

XLON

605556712739852

26 August 2022

15:55:00

BST

41

82.8600

XLON

605556712739888

26 August 2022

15:55:00

BST

54

82.8600

XLON

605556712739889

26 August 2022

15:55:11

BST

40

82.8600

XLON

605556712739944

26 August 2022

15:55:11

BST

24

82.8800

XLON

605556712739946

26 August 2022

15:55:11

BST

45

82.8800

XLON

605556712739945

26 August 2022

15:55:11

BST

126

82.8800

XLON

605556712739936

26 August 2022

15:55:46

BST

42

82.8600

XLON

605556712740089

26 August 2022

15:55:54

BST

48

82.8400

XLON

605556712740113

26 August 2022

15:55:54

BST

18

82.8600

XLON

605556712740108

26 August 2022

15:55:54

BST

23

82.8600

XLON

605556712740109

26 August 2022

15:56:13

BST

44

82.8400

XLON

605556712740245

26 August 2022

15:56:37

BST

45

82.8400

XLON

605556712740362

26 August 2022

15:56:37

BST

49

82.8400

XLON

605556712740363

26 August 2022

15:56:37

BST

184

82.8400

XLON

605556712740358

26 August 2022

15:56:37

BST

30

82.8600

XLON

605556712740338

26 August 2022

15:58:26

BST

36

82.9600

XLON

605556712740831

26 August 2022

15:58:26

BST

41

82.9600

XLON

605556712740830

26 August 2022

15:58:26

BST

42

82.9600

XLON

605556712740829

26 August 2022

15:58:26

BST

200

82.9600

XLON

605556712740828

26 August 2022

15:58:35

BST

5

82.9600

XLON

605556712740851

26 August 2022

15:58:35

BST

30

82.9600

XLON

605556712740849

26 August 2022

15:58:35

BST

41

82.9600

XLON

605556712740850

26 August 2022

15:58:59

BST

112

83.0000

XLON

605556712740949

26 August 2022

15:59:07

BST

42

83.0000

XLON

605556712740986

26 August 2022

15:59:52

BST

26

83.0200

XLON

605556712741120

26 August 2022

16:00:00

BST

65

83.0000

XLON

605556712741152

26 August 2022

16:00:00

BST

112

83.0000

XLON

605556712741151

26 August 2022

16:00:00

BST

186

83.0000

XLON

605556712741154

26 August 2022

16:00:15

BST

3

82.9800

XLON

605556712741229

26 August 2022

16:00:15

BST

30

82.9800

XLON

605556712741230

26 August 2022

16:00:15

BST

30

82.9800

XLON

605556712741231

26 August 2022

16:00:15

BST

72

82.9800

XLON

605556712741222

26 August 2022

16:00:40

BST

41

82.9600

XLON

605556712741412

26 August 2022

16:01:08

BST

179

82.9600

XLON

605556712741684

26 August 2022

16:01:09

BST

59

82.9600

XLON

605556712741693

26 August 2022

16:01:18

BST

41

82.9200

XLON

605556712741788

26 August 2022

16:03:31

BST

29

82.9600

XLON

605556712742372

26 August 2022

16:03:31

BST

37

82.9600

XLON

605556712742393

26 August 2022

16:03:31

BST

94

82.9600

XLON

605556712742392

26 August 2022

16:03:45

BST

21

82.9800

XLON

605556712742436

26 August 2022

16:03:45

BST

40

82.9800

XLON

605556712742434

26 August 2022

16:03:45

BST

41

82.9800

XLON

605556712742437

26 August 2022

16:03:45

BST

42

82.9800

XLON

605556712742435

26 August 2022

16:03:55

BST

36

82.9800

XLON

605556712742442

26 August 2022

16:03:55

BST

41

82.9800

XLON

605556712742441

26 August 2022

16:04:00

BST

41

82.9800

XLON

605556712742525

26 August 2022

16:04:00

BST

42

82.9800

XLON

605556712742526

26 August 2022

16:04:00

BST

42

82.9800

XLON

605556712742527

26 August 2022

16:04:03

BST

41

82.9800

XLON

605556712742538

26 August 2022

16:04:03

BST

42

82.9800

XLON

605556712742540

26 August 2022

16:04:03

BST

44

82.9800

XLON

605556712742539

26 August 2022

16:04:55

BST

25

82.9800

XLON

605556712742787

26 August 2022

16:04:55

BST

175

82.9800

XLON

605556712742776

26 August 2022

16:04:58

BST

53

82.9800

XLON

605556712742849

26 August 2022

16:05:00

BST

4

82.9800

XLON

605556712742853

26 August 2022

16:05:02

BST

4

82.9800

XLON

605556712742861

26 August 2022

16:05:50

BST

45

82.9600

XLON

605556712743143

26 August 2022

16:05:50

BST

9

82.9800

XLON

605556712743140

26 August 2022

16:05:50

BST

142

82.9800

XLON

605556712743139

26 August 2022

16:05:55

BST

54

82.9600

XLON

605556712743172

26 August 2022

16:05:55

BST

58

82.9600

XLON

605556712743171

26 August 2022

16:05:57

BST

28

82.9600

XLON

605556712743196

26 August 2022

16:05:57

BST

30

82.9600

XLON

605556712743195

26 August 2022

16:05:59

BST

177

82.9400

XLON

605556712743249

26 August 2022

16:05:59

BST

42

82.9600

XLON

605556712743217

26 August 2022

16:06:01

BST

2

82.9400

XLON

605556712743267

26 August 2022

16:06:01

BST

42

82.9400

XLON

605556712743266

26 August 2022

16:06:18

BST

44

82.9400

XLON

605556712743357

26 August 2022

16:06:26

BST

8

82.9400

XLON

605556712743408

26 August 2022

16:06:32

BST

54

82.9400

XLON

605556712743425

26 August 2022

16:06:34

BST

125

82.9200

XLON

605556712743443

26 August 2022

16:06:37

BST

77

82.9200

XLON

605556712743458

26 August 2022

16:07:52

BST

41

82.9600

XLON

605556712743770

26 August 2022

16:07:52

BST

42

82.9600

XLON

605556712743771

26 August 2022

16:07:52

BST

51

82.9600

XLON

605556712743772

26 August 2022

16:08:00

BST

69

82.9400

XLON

605556712743871

26 August 2022

16:08:00

BST

136

82.9400

XLON

605556712743835

26 August 2022

16:08:21

BST

31

82.9400

XLON

605556712744027

26 August 2022

16:08:21

BST

50

82.9400

XLON

605556712744026

26 August 2022

16:08:28

BST

40

82.9400

XLON

605556712744044

26 August 2022

16:08:35

BST

20

82.9400

XLON

605556712744071

26 August 2022

16:08:50

BST

30

82.9400

XLON

605556712744106

26 August 2022

16:08:50

BST

36

82.9400

XLON

605556712744108

26 August 2022

16:08:50

BST

41

82.9400

XLON

605556712744107

26 August 2022

16:09:33

BST

42

82.9400

XLON

605556712744300

26 August 2022

16:09:33

BST

46

82.9400

XLON

605556712744301

26 August 2022

16:09:43

BST

60

82.9400

XLON

605556712744351

26 August 2022

16:13:06

BST

53

82.9800

XLON

605556712745104

26 August 2022

16:13:06

BST

121

82.9800

XLON

605556712745103

26 August 2022

16:13:41

BST

1

82.9600

XLON

605556712745355

26 August 2022

16:13:41

BST

30

82.9600

XLON

605556712745350

26 August 2022

16:13:41

BST

58

82.9600

XLON

605556712745354

26 August 2022

16:13:41

BST

66

82.9600

XLON

605556712745353

26 August 2022

16:13:41

BST

86

82.9800

XLON

605556712745351

26 August 2022

16:13:41

BST

174

82.9800

XLON

605556712745339

26 August 2022

16:13:42

BST

1

82.9600

XLON

605556712745362

26 August 2022

16:13:43

BST

13

82.9600

XLON

605556712745364

26 August 2022

16:13:57

BST

30

82.9600

XLON

605556712745421

26 August 2022

16:14:38

BST

69

82.9800

XLON

605556712745684

26 August 2022

16:14:38

BST

177

82.9800

XLON

605556712745692

26 August 2022

16:15:13

BST

58

82.9800

XLON

605556712745871

26 August 2022

16:15:13

BST

60

82.9800

XLON

605556712745869

26 August 2022

16:15:13

BST

66

82.9800

XLON

605556712745870

26 August 2022

16:15:18

BST

12

82.9800

XLON

605556712745899

26 August 2022

16:15:18

BST

58

82.9800

XLON

605556712745901

26 August 2022

16:15:18

BST

66

82.9800

XLON

605556712745900

26 August 2022

16:15:21

BST

10

82.9800

XLON

605556712745905

26 August 2022

16:15:21

BST

58

82.9800

XLON

605556712745907

26 August 2022

16:15:21

BST

66

82.9800

XLON

605556712745906

26 August 2022

16:15:24

BST

3

82.9600

XLON

605556712745918

26 August 2022

16:15:24

BST

58

82.9600

XLON

605556712745919

26 August 2022

16:15:25

BST

3

82.9600

XLON

605556712745920

26 August 2022

16:15:38

BST

30

82.9400

XLON

605556712746095

26 August 2022

16:15:38

BST

58

82.9400

XLON

605556712746094

26 August 2022

16:15:38

BST

58

82.9400

XLON

605556712746097

26 August 2022

16:15:38

BST

66

82.9400

XLON

605556712746096

26 August 2022

16:15:40

BST

11

82.9400

XLON

605556712746111

26 August 2022

16:15:53

BST

58

82.9400

XLON

605556712746125

26 August 2022

16:15:53

BST

58

82.9400

XLON

605556712746127

26 August 2022

16:15:53

BST

66

82.9400

XLON

605556712746126

26 August 2022

16:16:04

BST

92

82.9200

XLON

605556712746160

26 August 2022

16:17:00

BST

45

82.9200

XLON

605556712746320

26 August 2022

16:17:00

BST

46

82.9200

XLON

605556712746321

26 August 2022

16:17:00

BST

74

82.9200

XLON

605556712746319

26 August 2022

16:17:00

BST

93

82.9200

XLON

605556712746324

26 August 2022

16:17:00

BST

138

82.9200

XLON

605556712746315

26 August 2022

16:17:01

BST

26

82.9200

XLON

605556712746345

26 August 2022

16:17:01

BST

32

82.9200

XLON

605556712746344

26 August 2022

16:17:01

BST

330

82.9200

XLON

605556712746341

26 August 2022

16:17:27

BST

47

82.9200

XLON

605556712746445

26 August 2022

16:17:27

BST

66

82.9200

XLON

605556712746444

26 August 2022

16:17:28

BST

108

82.9000

XLON

605556712746454

26 August 2022

16:17:54

BST

81

82.8600

XLON

605556712746536

26 August 2022

16:18:27

BST

41

82.8400

XLON

605556712746731

26 August 2022

16:19:15

BST

35

82.8600

XLON

605556712746994

26 August 2022

16:19:15

BST

66

82.8600

XLON

605556712746993

26 August 2022

16:19:15

BST

77

82.8600

XLON

605556712746991

26 August 2022

16:19:15

BST

103

82.8600

XLON

605556712746992

26 August 2022

16:19:52

BST

50

82.8600

XLON

605556712747201

26 August 2022

16:19:52

BST

58

82.8600

XLON

605556712747200

26 August 2022

16:19:52

BST

60

82.8600

XLON

605556712747202

26 August 2022

16:19:52

BST

82

82.8600

XLON

605556712747193

26 August 2022

16:19:53

BST

6

82.8600

XLON

605556712747222

26 August 2022

16:19:53

BST

6

82.8600

XLON

605556712747224

26 August 2022

16:19:53

BST

68

82.8600

XLON

605556712747223

26 August 2022

16:19:54

BST

55

82.8600

XLON

605556712747225

26 August 2022

16:20:00

BST

41

82.8600

XLON

605556712747246

26 August 2022

16:20:06

BST

5

82.8600

XLON

605556712747312

26 August 2022

16:20:11

BST

2

82.8600

XLON

605556712747338

26 August 2022

16:20:11

BST

67

82.8600

XLON

605556712747339

26 August 2022

16:20:14

BST

152

82.8400

XLON

605556712747400

26 August 2022

16:20:39

BST

42

82.8400

XLON

605556712747609

26 August 2022

16:20:45

BST

4

82.8400

XLON

605556712747639

26 August 2022

16:20:45

BST

37

82.8400

XLON

605556712747638

26 August 2022

16:20:51

BST

41

82.8400

XLON

605556712747662

26 August 2022

16:20:52

BST

64

82.8400

XLON

605556712747663

26 August 2022

16:21:19

BST

6

82.8600

XLON

605556712747857

26 August 2022

16:21:19

BST

13

82.8600

XLON

605556712747858

26 August 2022

16:21:19

BST

39

82.8600

XLON

605556712747855

26 August 2022

16:21:19

BST

58

82.8600

XLON

605556712747856

26 August 2022

16:21:19

BST

185

82.8600

XLON

605556712747844

26 August 2022

16:21:34

BST

43

82.8200

XLON

605556712748005

26 August 2022

16:22:05

BST

10

82.8000

XLON

605556712748203

26 August 2022

16:22:05

BST

26

82.8000

XLON

605556712748204

26 August 2022

16:22:14

BST

1

82.8200

XLON

605556712748241

26 August 2022

16:22:14

BST

2

82.8200

XLON

605556712748238

26 August 2022

16:22:14

BST

26

82.8200

XLON

605556712748236

26 August 2022

16:22:14

BST

32

82.8200

XLON

605556712748237

26 August 2022

16:22:14

BST

35

82.8200

XLON

605556712748235

26 August 2022

16:22:14

BST

49

82.8200

XLON

605556712748240

26 August 2022

16:22:14

BST

56

82.8200

XLON

605556712748239

26 August 2022

16:22:22

BST

81

82.7800

XLON

605556712748275

26 August 2022

16:22:47

BST

185

82.7600

XLON

605556712748404

26 August 2022

16:22:53

BST

43

82.7600

XLON

605556712748425

26 August 2022

16:22:53

BST

57

82.7600

XLON

605556712748426

26 August 2022

16:23:30

BST

14

82.7800

XLON

605556712748628

26 August 2022

16:23:30

BST

58

82.7800

XLON

605556712748627

26 August 2022

16:25:07

BST

40

82.8400

XLON

605556712749105

26 August 2022

16:25:07

BST

43

82.8400

XLON

605556712749102

26 August 2022

16:25:07

BST

49

82.8400

XLON

605556712749104

26 August 2022

16:25:07

BST

66

82.8400

XLON

605556712749103

26 August 2022

16:25:16

BST

62

82.8200

XLON

605556712749195

26 August 2022

16:25:18

BST

194

82.8200

XLON

605556712749214

26 August 2022

16:25:27

BST

35

82.8200

XLON

605556712749320

26 August 2022

16:25:27

BST

44

82.8200

XLON

605556712749321

26 August 2022

16:25:27

BST

196

82.8200

XLON

605556712749319

26 August 2022

16:25:36

BST

43

82.8200

XLON

605556712749418

26 August 2022

16:25:36

BST

134

82.8200

XLON

605556712749417

26 August 2022

16:25:52

BST

11

82.8400

XLON

605556712749646

26 August 2022

16:25:52

BST

50

82.8400

XLON

605556712749644

26 August 2022

16:25:52

BST

55

82.8400

XLON

605556712749645

26 August 2022

16:26:45

BST

194

82.8400

XLON

605556712749919

26 August 2022

16:26:45

BST

43

82.8600

XLON

605556712749923

26 August 2022

16:26:45

BST

45

82.8600

XLON

605556712749925

26 August 2022

16:26:45

BST

49

82.8600

XLON

605556712749924

26 August 2022

16:26:50

BST

6

82.8400

XLON

605556712749935

26 August 2022

16:27:03

BST

38

82.8600

XLON

605556712750079

26 August 2022

16:27:03

BST

45

82.8600

XLON

605556712750077

26 August 2022

16:27:03

BST

49

82.8600

XLON

605556712750078

26 August 2022

16:27:13

BST

8

82.8600

XLON

605556712750137

26 August 2022

16:27:13

BST

34

82.8600

XLON

605556712750136

26 August 2022

16:27:14

BST

14

82.8600

XLON

605556712750154

26 August 2022

16:27:14

BST

27

82.8600

XLON

605556712750155

26 August 2022

16:27:43

BST

45

82.8400

XLON

605556712750214

26 August 2022

16:27:48

BST

14

82.8800

XLON

605556712750237

26 August 2022

16:27:48

BST

43

82.8800

XLON

605556712750238

26 August 2022

16:27:49

BST

16

82.8800

XLON

605556712750242

26 August 2022

16:27:49

BST

16

82.8800

XLON

605556712750245

26 August 2022

16:27:49

BST

43

82.8800

XLON

605556712750243

26 August 2022

16:27:49

BST

43

82.8800

XLON

605556712750246

26 August 2022

16:27:49

BST

49

82.8800

XLON

605556712750244

26 August 2022

16:27:58

BST

3

82.8800

XLON

605556712750265

26 August 2022

16:28:07

BST

19

82.8800

XLON

605556712750329

26 August 2022

16:28:46

BST

66

82.8600

XLON

605556712750544

26 August 2022

16:28:46

BST

146

82.8600

XLON

605556712750540

26 August 2022

16:28:58

BST

35

82.8600

XLON

605556712750605

26 August 2022

16:29:03

BST

18

82.8600

XLON

605556712750656

26 August 2022

16:29:03

BST

50

82.8600

XLON

605556712750657

26 August 2022

16:29:06

BST

9

82.8600

XLON

605556712750667

26 August 2022

16:29:06

BST

16

82.8600

XLON

605556712750668

26 August 2022

16:29:06

BST

17

82.8600

XLON

605556712750669

26 August 2022

16:29:09

BST

16

82.8600

XLON

605556712750673

26 August 2022

16:29:09

BST

30

82.8600

XLON

605556712750672

26 August 2022

16:29:11

BST

29

82.8600

XLON

605556712750691

26 August 2022

16:29:22

BST

27

82.8400

XLON

605556712750737

26 August 2022

16:29:22

BST

101

82.8400

XLON

605556712750736

26 August 2022

16:29:30

BST

29

82.8400

XLON

605556712750754

26 August 2022

16:29:40

BST

18

82.8400

XLON

605556712750809

26 August 2022

16:29:40

BST

179

82.8400

XLON

605556712750810

26 August 2022

16:29:53

BST

88

82.8400

XLON

605556712750883

26 August 2022

16:39:53

BST

34,981

83.0760

XLON

887009162742087000

 

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
 
 
POSSELFWMEESEDA
Investor Meets Company
UK 100